Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 187.96 Call 190.00 2/20 No 0.55 0.57 0.57 -0.77 -57.47% 165,188 108,640 0.34 0.28 17 59 None
BP Options Chain 38.47 Call 37.00 2/20 No 2.00 2.14 2.04 +0.59 +40.69% 135,276 6,653 1.18 1.00 11 57 None
BP Options Chain 38.47 Call 35.00 2/20 No 3.80 4.20 4.20 +0.77 +22.45% 130,081 6,014 2.23 1.00 11 57 None
NVDA Options Chain 187.96 Call 187.50 2/20 No 1.71 1.74 1.72 -0.88 -33.85% 116,966 21,822 0.38 0.55 17 59 None
AMZN Options Chain 204.79 Put 230.00 2/20 No 24.55 25.65 25.42 -0.08 -0.32% 116,383 7,149 1.53 -1.00 14 66 None
NVDA Options Chain 187.96 Put 185.00 2/20 No 0.57 0.59 0.57 -0.75 -56.82% 115,245 49,504 0.42 -0.23 17 59 None
AMZN Options Chain 204.79 Put 225.00 2/20 No 19.55 20.65 20.35 +0.50 +2.52% 105,941 9,717 1.33 -1.00 14 66 None
INTU Options Chain 389.57 Put 490.00 2/20 No 104.40 112.90 108.44 +8.43 +8.43% 101,920 12,012 3.82 -1.00 13 67 None
NVDA Options Chain 187.96 Call 192.50 2/20 No 0.13 0.15 0.14 -0.45 -76.28% 92,496 67,441 0.34 0.10 17 59 None
SHEL Options Chain 79.87 Call 70.00 2/20 No 10.20 10.80 10.80 +3.25 +43.05% 90,192 1,702 2.55 1.00 15 64 None
BP Options Chain 38.47 Call 36.00 2/20 No 2.90 3.25 2.90 +0.58 +25.00% 89,133 5,288 1.94 1.00 11 57 None
TSLA Options Chain 411.32 Call 415.00 2/20 No 2.30 2.33 2.33 -1.37 -37.03% 77,544 7,702 0.46 0.32 8 59 None
TSLA Options Chain 411.32 Put 410.00 2/20 No 3.25 3.35 3.25 -1.55 -32.30% 74,725 7,453 0.47 -0.49 8 59 None
TSLA Options Chain 411.32 Call 410.00 2/20 No 4.60 4.70 4.64 -1.60 -25.65% 72,461 6,424 0.47 0.51 8 59 None
GOOGL Options Chain 303.50 Put 330.00 2/20 No 26.00 29.05 26.90 +0.90 +3.47% 72,384 4,952 0.86 -1.00 13 70 None
NVDA Options Chain 187.96 Call 195.00 2/20 No 0.05 0.06 0.06 -0.16 -72.73% 71,558 107,308 0.39 0.03 17 59 None
TSLA Options Chain 411.32 Put 405.00 2/20 No 1.69 1.71 1.68 -1.32 -44.00% 70,453 5,486 0.49 -0.32 8 59 None
BP Options Chain 38.47 Call 38.00 2/20 No 0.97 1.18 1.08 +0.44 +68.75% 69,855 5,226 0.66 1.00 11 57 None
TSLA Options Chain 411.32 Put 400.00 2/20 No 0.84 0.85 0.84 -1.07 -56.03% 66,799 17,573 0.52 -0.18 8 59 None
SHEL Options Chain 79.87 Call 76.00 2/20 No 4.20 4.80 4.70 +1.14 +32.03% 64,808 5,158 1.12 1.00 15 64 None
AB Options Chain 41.09 Call 40.00 2/20 No 0.55 1.00 0.45 -0.28 -38.36% 63,191 2,321 1.12 1.00 10 56 None
TSLA Options Chain 411.32 Call 400.00 2/20 No 12.10 12.50 12.31 -1.14 -8.48% 61,837 6,296 0.52 0.82 8 59 None
PLTR Options Chain 135.50 Put 155.00 2/20 No 20.05 20.15 20.02 +0.68 +3.52% 59,990 3,434 1.79 -1.00 12 52 None
COIN Options Chain 164.20 Put 200.00 2/20 No 32.40 36.00 34.39 -0.75 -2.14% 55,909 4,184 3.19 -1.00 11 59 None
AB Options Chain 41.09 Call 35.00 4/17 No 4.20 7.50 4.96 -0.74 -12.99% 55,400 1,565 0.77 0.97 10 56 None
PLTR Options Chain 135.50 Put 160.00 2/20 No 25.05 25.15 25.80 +1.35 +5.53% 55,237 3,344 1.83 -1.00 12 52 None
AAL Options Chain 14.10 Call 16.00 3/20 No 0.14 0.15 0.14 -0.06 -30.00% 55,128 14,193 0.55 0.14 7 42 None
INTU Options Chain 389.57 Put 500.00 2/20 No 115.00 121.90 118.44 +8.43 +7.67% 52,270 11 3.77 -1.00 13 67 None
MSFT Options Chain 400.40 Call 410.00 2/20 No 0.11 0.12 0.12 -0.33 -73.34% 51,732 19,815 0.31 0.05 15 72 None
NVDA Options Chain 187.96 Put 187.50 2/20 No 1.27 1.30 1.28 -0.86 -40.19% 50,834 18,512 0.38 -0.45 17 59 None
TSLA Options Chain 411.32 Put 500.00 2/20 No 88.50 89.10 89.26 +0.09 +0.11% 50,778 1,716 1.85 -1.00 8 59 None
AMZN Options Chain 204.79 Put 235.00 2/20 No 29.55 30.65 30.45 +0.19 +0.63% 49,172 2,331 1.77 -1.00 14 66 None
AMZN Options Chain 204.79 Call 205.00 2/20 No 1.49 1.53 1.48 -0.61 -29.19% 47,796 20,143 0.36 0.49 14 66 None
TSLA Options Chain 411.32 Call 420.00 2/20 No 0.99 1.00 0.99 -0.98 -49.75% 47,453 11,970 0.46 0.17 8 59 None
TSLA Options Chain 411.32 Call 412.50 2/20 No 3.30 3.40 3.40 -1.45 -29.90% 46,935 2,583 0.46 0.41 8 59 None
RTX Options Chain 204.81 Call 195.00 2/20 No 8.10 12.00 9.99 -0.26 -2.54% 46,680 2,555 1.51 1.00 11 60 None
RTX Options Chain 204.81 Call 115.00 2/20 No 88.10 92.25 89.55 +1.23 +1.40% 44,788 5,440 8.28 1.00 11 60 None
PLTR Options Chain 135.50 Put 152.50 2/20 No 17.55 17.65 17.42 +1.03 +6.29% 43,914 3,078 1.63 -1.00 12 52 None
SHEL Options Chain 79.87 Call 72.50 2/20 No 7.60 8.30 7.80 +0.70 +9.86% 43,782 2,551 1.70 1.00 15 64 None
HUN Options Chain 13.67 Put 9.00 3/20 No 0.00 0.30 0.08 -0.07 -46.67% 43,000 64 1.21 -0.02 8 52 None
NVDA Options Chain 187.96 Call 200.00 2/20 No 0.01 0.02 0.02 -0.02 -50.00% 42,925 121,717 0.51 0.00 17 59 None
NVDA Options Chain 187.96 Call 197.50 2/20 No 0.03 0.04 0.04 -0.06 -60.00% 42,208 50,582 0.48 0.01 17 59 None
AMD Options Chain 200.12 Put 230.00 2/20 No 26.25 27.70 27.00 -3.85 -12.48% 41,408 5,451 1.48 -1.00 13 63 None
AAPL Options Chain 264.35 Call 265.00 2/20 No 0.31 0.34 0.33 -1.61 -82.99% 41,277 25,656 0.31 0.16 8 61 None
CORZ Options Chain 17.26 Call 17.00 2/20 No 0.98 1.13 1.06 +0.39 +58.21% 40,198 80,711 1.08 0.84 3 27 None
NVDA Options Chain 187.96 Put 165.00 2/20 No 0.02 0.03 0.03 -0.08 -72.73% 40,080 107,713 0.96 0.00 17 59 None
NVDA Options Chain 187.96 Put 182.50 2/20 No 0.25 0.26 0.26 -0.54 -67.50% 39,051 21,321 0.47 -0.13 17 59 None
PDD Options Chain 103.30 Put 120.00 2/20 No 16.65 18.55 19.05 +2.24 +13.33% 38,592 1,972 2.36 -1.00 18 30 None
MSFT Options Chain 400.40 Put 480.00 2/20 No 80.35 83.60 81.80 +0.58 +0.72% 38,500 8,911 2.49 -1.00 15 72 None
MSFT Options Chain 400.40 Put 450.00 2/20 No 51.45 51.70 51.86 +0.74 +1.45% 37,819 9,173 0.00 -1.00 15 72 None
TSLA Options Chain 411.32 Put 407.50 2/20 No 2.38 2.40 2.38 -1.41 -37.21% 37,797 3,001 0.48 -0.40 8 59 None
NVDA Options Chain 187.96 Call 185.00 2/20 No 3.45 3.55 3.55 -0.75 -17.45% 37,734 46,565 0.43 0.77 17 59 None
ORCL Options Chain 156.17 Put 200.00 2/20 No 42.40 45.40 43.87 -1.78 -3.90% 37,273 1,794 3.58 -1.00 10 66 None
OWL Options Chain 12.20 Put 10.00 4/17 No 0.50 0.60 0.55 +0.20 +57.15% 36,770 60,335 0.66 -0.26 6 55 None
NVDA Options Chain 187.96 Call 200.00 2/27 No 1.88 1.90 1.88 -0.34 -15.32% 36,296 52,996 0.53 0.23 17 59 None
ONDS Options Chain 11.25 Call 11.50 2/20 No 0.24 0.25 0.25 -0.01 -3.85% 36,272 13,065 1.29 0.44 7 38 None
ET Options Chain 18.85 Call 19.50 2/20 No 0.01 0.02 0.01 -0.01 -50.00% 36,199 3,875 0.37 0.05 10 55 None
ADBE Options Chain 263.17 Put 290.00 2/20 No 29.65 34.00 32.13 +4.58 +16.63% 36,037 1,295 2.30 -1.00 9 62 None
MSFT Options Chain 400.40 Put 440.00 2/20 No 41.45 41.70 41.75 +0.87 +2.13% 35,015 8,147 0.00 -1.00 15 72 None
GOOGL Options Chain 303.50 Put 320.00 2/20 No 16.45 18.25 17.14 +1.14 +7.13% 34,122 4,765 0.60 -1.00 13 70 None
SHEL Options Chain 79.87 Call 75.00 2/20 No 5.20 5.70 5.20 +0.30 +6.13% 33,992 2,472 1.52 1.00 15 64 None
PDD Options Chain 103.30 Put 110.00 2/20 No 6.70 8.55 9.05 +2.72 +42.97% 33,868 16,818 1.39 -1.00 18 30 None
GOOG Options Chain 304.30 Put 340.00 2/27 No 35.75 38.55 38.63 -4.37 -10.17% 33,679 5,173 0.70 -0.99 11 64 None
SHEL Options Chain 79.87 Call 67.50 3/20 No 12.70 13.30 13.30 +1.10 +9.02% 33,531 1,774 0.54 1.00 15 64 None
MSFT Options Chain 400.40 Call 405.00 2/20 No 0.50 0.52 0.51 -0.68 -57.15% 33,144 7,413 0.30 0.17 15 72 None
UNH Options Chain 288.20 Put 320.00 2/20 No 30.30 31.90 30.97 -0.08 -0.26% 32,985 1,951 1.41 -1.00 9 58 None
BYND Options Chain 0.71 Call 1.00 2/27 No 0.03 0.04 0.03 +0.01 +50.00% 32,908 27,645 2.12 0.26 7 18 None
TSLA Options Chain 411.32 Put 412.50 2/20 No 4.45 4.55 4.50 -1.45 -24.37% 32,856 2,215 0.47 -0.59 8 59 None
PLTR Options Chain 135.50 Put 150.00 2/20 No 15.05 15.15 15.09 +0.82 +5.75% 32,255 11,216 1.18 -1.00 12 52 None
AMZN Options Chain 204.79 Call 207.50 2/20 No 0.53 0.55 0.54 -0.51 -48.58% 32,114 19,499 0.34 0.24 14 66 None
BP Options Chain 38.47 Call 36.50 2/20 No 2.22 3.20 2.16 +0.16 +8.00% 31,964 2,077 2.44 1.00 11 57 None
MARA Options Chain 7.50 Call 7.50 2/20 No 0.49 0.55 0.51 +0.24 +88.89% 31,620 38,906 1.31 0.82 16 65 None
OPEN Options Chain 4.71 Call 5.00 2/20 No 0.24 0.25 0.24 +0.04 +20.00% 31,492 27,195 3.96 0.41 7 30 None
PANW Options Chain 152.87 Put 210.00 2/20 No 54.85 63.30 58.55 -0.02 -0.04% 31,410 1,428 5.98 -1.00 7 57 None
AMZN Options Chain 204.79 Call 210.00 2/20 No 0.16 0.17 0.17 -0.31 -64.59% 31,112 38,231 0.35 0.10 14 66 None
MARA Options Chain 7.50 Call 8.50 2/27 No 0.24 0.25 0.24 +0.07 +41.18% 30,985 6,307 0.95 0.34 16 65 None
BP Options Chain 38.47 Call 33.00 2/20 No 5.85 6.25 5.85 +0.40 +7.34% 30,944 1,444 3.13 1.00 11 57 None
CORZ Options Chain 17.26 Call 20.00 4/17 No 1.88 1.97 1.92 +0.24 +14.29% 30,863 14,464 0.95 0.46 3 27 None
TSLA Options Chain 411.32 Put 420.00 2/20 No 9.55 9.70 9.56 -0.96 -9.13% 30,810 7,559 0.46 -0.83 8 59 None
CRM Options Chain 188.18 Put 220.00 2/20 No 33.05 35.85 34.75 +1.94 +5.92% 30,409 1,265 1.82 -1.00 18 71 None
MARA Options Chain 7.50 Call 8.00 2/27 No 0.45 0.47 0.45 +0.15 +50.00% 30,238 3,480 1.00 0.52 16 65 None
NVDA Options Chain 187.96 Put 180.00 2/20 No 0.13 0.14 0.14 -0.36 -72.00% 30,175 71,169 0.53 -0.07 17 59 None
IBM Options Chain 260.80 Put 295.00 2/20 No 37.35 40.50 38.65 +2.72 +7.57% 30,112 989 2.13 -1.00 10 67 None
AAPL Options Chain 264.35 Put 260.00 2/20 No 1.44 1.48 1.49 +0.58 +63.74% 29,978 11,827 0.32 -0.45 8 61 None
TSLA Options Chain 411.32 Put 395.00 2/20 No 0.41 0.42 0.42 -0.76 -64.41% 29,665 8,315 0.54 -0.09 8 59 None
ADBE Options Chain 263.17 Put 295.00 2/20 No 34.35 38.20 36.95 +3.07 +9.07% 29,425 1,071 2.28 -1.00 9 62 None
NOK Options Chain 7.43 Call 8.00 3/20 No 0.22 0.23 0.23 +0.07 +43.75% 29,369 23,993 0.43 0.38 12 45 None
AAL Options Chain 14.10 Put 13.00 3/20 No 0.64 0.66 0.66 +0.31 +88.58% 29,319 24,248 0.56 -0.39 7 42 None
AAPL Options Chain 264.35 Put 255.00 2/20 No 0.32 0.35 0.35 +0.04 +12.91% 29,217 14,294 0.37 -0.14 8 61 None
TSLA Options Chain 411.32 Call 425.00 2/20 No 0.37 0.38 0.39 -0.55 -58.52% 28,943 14,685 0.46 0.08 8 59 None
WMT Options Chain 126.62 Call 130.00 2/20 No 0.07 0.09 0.08 -1.94 -96.04% 28,885 12,680 0.49 0.11 9 57 None
GSK Options Chain 61.45 Call 46.00 2/20 No 14.50 16.70 14.30 -1.10 -7.15% 28,500 3,758 6.58 1.00 10 55 None
AB Options Chain 41.09 Call 35.00 2/20 No 3.70 6.10 3.70 -1.07 -22.44% 28,480 1,405 3.56 1.00 10 56 None
RTX Options Chain 204.81 Call 185.00 2/20 No 18.15 22.60 20.05 +0.01 +0.05% 28,473 1,722 2.31 1.00 11 60 None
MSTR Options Chain 125.30 Call 130.00 2/27 No 5.80 5.95 5.82 +1.53 +35.67% 28,109 3,187 0.78 0.52 3 62 None
AAPL Options Chain 264.35 Put 275.00 2/20 No 14.00 15.20 14.71 +4.36 +42.13% 27,794 14,367 0.89 -1.00 8 61 None
META Options Chain 640.99 Put 695.00 2/20 No 49.85 51.55 52.75 -1.22 -2.27% 27,618 984 8.99 -1.00 10 66 None
TSLA Options Chain 411.32 Call 417.50 2/20 No 1.54 1.56 1.57 -1.17 -42.71% 27,545 3,647 0.46 0.24 8 59 None
MSFT Options Chain 400.40 Call 400.00 2/20 No 1.85 1.90 1.86 -1.03 -35.64% 27,477 14,697 0.30 0.42 15 72 None
ORCL Options Chain 156.17 Put 210.00 2/20 No 52.25 55.60 52.06 -2.34 -4.31% 27,385 1,142 4.08 -1.00 10 66 None
NFLX Options Chain 77.95 Call 80.00 2/20 No 0.03 0.05 0.03 -0.19 -86.37% 27,096 33,140 0.44 0.06 6 55 None
AZN Options Chain 208.67 Call 92.50 2/20 No 11.25 12.80 11.65 +0.25 +2.20% 26,925 1,267 11 54 None
PLTR Options Chain 135.50 Put 130.00 2/20 No 0.29 0.30 0.29 -0.42 -59.16% 26,853 9,439 0.64 -0.12 12 52 None
TSLA Options Chain 411.32 Call 407.50 2/20 No 6.20 6.30 6.35 -1.55 -19.62% 26,709 1,466 0.48 0.60 8 59 None
IBM Options Chain 260.80 Put 290.00 2/20 No 32.35 35.65 34.00 +3.04 +9.82% 26,706 866 2.06 -1.00 10 67 None
F Options Chain 13.85 Call 14.50 3/13 No 0.13 0.15 0.15 0.00 0.00% 26,578 27,190 0.28 0.25 8 44 None
IBM Options Chain 260.80 Put 300.00 2/20 No 42.35 45.65 45.55 +4.61 +11.26% 26,547 865 2.37 -1.00 10 67 None
WTI Options Chain 2.17 Call 3.00 3/20 No 0.15 0.20 0.17 +0.12 +240.00% 26,444 4,619 0.89 0.34 7 23 None
CORZ Options Chain 17.26 Call 18.50 2/27 No 1.09 1.24 1.18 +0.27 +29.67% 26,385 900 1.34 0.47 3 27 None
MARA Options Chain 7.50 Call 8.00 2/20 No 0.15 0.16 0.15 +0.06 +66.67% 26,320 30,775 1.04 0.48 16 65 None
COIN Options Chain 164.20 Put 230.00 2/20 No 62.00 67.40 68.08 +4.13 +6.46% 26,306 1,046 5.41 -1.00 11 59 None
NVDA Options Chain 187.96 Call 192.50 2/23 No 0.61 0.63 0.62 -0.48 -43.64% 26,285 5,078 0.28 0.18 17 59 None
INTU Options Chain 389.57 Put 530.00 2/20 No 144.40 152.60 145.49 +7.51 +5.45% 26,273 20 4.55 -1.00 13 67 None
TSLA Options Chain 411.32 Call 405.00 2/20 No 8.00 8.10 8.10 -1.40 -14.74% 26,172 2,639 0.49 0.68 8 59 None
AAPL Options Chain 264.35 Call 262.50 2/20 No 0.89 0.93 0.88 -2.52 -74.12% 26,108 8,597 0.31 0.32 8 61 None
AGNC Options Chain 11.31 Put 10.00 3/20 No 0.02 0.05 0.04 +0.01 +33.34% 26,101 61,579 0.30 -0.06 11 52 None
HOOD Options Chain 75.27 Put 100.00 2/20 No 23.90 25.80 26.25 +2.37 +9.93% 26,099 2,498 4.75 -1.00 10 54 None
MU Options Chain 421.96 Call 430.00 2/20 No 1.75 1.82 1.81 -4.00 -68.85% 26,038 8,406 0.69 0.22 11 64 None
PDD Options Chain 103.30 Put 130.00 2/20 No 26.90 30.20 28.25 +1.36 +5.06% 25,955 1,399 4.55 -1.00 18 30 None
PLTR Options Chain 135.50 Call 135.00 2/20 No 1.60 1.63 1.61 -0.95 -37.11% 25,934 19,450 0.58 0.50 12 52 None
BYND Options Chain 0.71 Call 1.00 3/20 No 0.07 0.08 0.07 0.00 0.00% 25,808 12,197 1.65 0.38 7 18 None
TSLA Options Chain 411.32 Put 450.00 2/20 No 38.55 38.95 38.65 +0.05 +0.13% 25,765 1,318 1.05 -1.00 8 59 None
COIN Options Chain 164.20 Put 340.00 3/20 No 171.15 176.25 177.90 +2.67 +1.53% 25,744 1,061 1.66 -1.00 11 59 None
NVDA Options Chain 187.96 Call 190.00 2/23 No 1.39 1.42 1.40 -0.57 -28.94% 25,246 10,347 0.29 0.34 17 59 None
TSLA Options Chain 411.32 Put 415.00 2/20 No 5.90 6.00 6.00 -1.30 -17.81% 25,212 5,438 0.46 -0.68 8 59 None
ADBE Options Chain 263.17 Put 320.00 2/20 No 57.40 64.50 60.85 +0.15 +0.25% 25,155 814 3.61 -1.00 9 62 None
BTDR Options Chain 9.72 Call 25.00 4/17 No 0.05 0.10 0.07 -0.08 -53.34% 25,026 25,128 1.55 0.01 8 32 None
AAPL Options Chain 264.35 Call 267.50 2/20 No 0.12 0.13 0.11 -0.86 -88.66% 24,966 7,110 0.33 0.06 8 61 None
BTG Options Chain 5.38 Put 5.00 2/20 No 0.00 0.05 0.05 -0.03 -37.50% 24,959 33,681 1.00 -0.27 9 44 None
COIN Options Chain 164.20 Put 270.00 2/20 No 101.90 106.25 104.86 -0.29 -0.28% 24,945 1,010 6.39 -1.00 11 59 None
MSFT Options Chain 400.40 Call 402.50 2/20 No 0.99 1.03 1.00 -0.87 -46.53% 24,753 4,957 0.30 0.28 15 72 None
SHEL Options Chain 79.87 Call 70.00 3/20 No 10.00 10.80 10.30 +1.15 +12.57% 24,706 1,436 0.46 1.00 15 64 None
MSTR Options Chain 125.30 Call 135.00 2/20 No 0.56 0.62 0.60 +0.06 +11.12% 24,514 25,734 0.86 0.18 3 62 None
FIG Options Chain 28.04 Call 25.00 2/20 No 0.98 1.22 0.99 -0.35 -26.12% 24,351 5,053 0.99 0.73 3 19 None
TSLA Options Chain 411.32 Put 402.50 2/20 No 1.20 1.22 1.19 -1.24 -51.03% 24,262 2,174 0.50 -0.24 8 59 None
AAPL Options Chain 264.35 Put 262.50 2/20 No 2.73 2.82 2.88 +1.34 +87.02% 24,240 4,915 0.30 -0.68 8 61 None
PLTR Options Chain 135.50 Call 136.00 2/20 No 1.13 1.16 1.11 -0.96 -46.38% 24,076 7,197 0.57 0.40 12 52 None
PINS Options Chain 16.39 Put 30.00 3/20 No 12.70 14.10 12.86 -1.52 -10.57% 24,003 7,011 1.94 -1.00 12 49 None
AMD Options Chain 200.12 Call 205.00 2/20 No 1.79 1.84 1.78 +0.04 +2.30% 23,988 3,537 0.60 0.40 13 63 None
AAL Options Chain 14.10 Put 13.00 4/17 No 0.91 0.92 0.92 +0.32 +53.34% 23,965 886 0.54 -0.39 7 42 None
ONDS Options Chain 11.25 Call 11.00 2/20 No 0.52 0.54 0.52 +0.05 +10.64% 23,786 11,611 1.32 0.70 7 38 None
IBRX Options Chain 8.51 Call 9.00 2/20 No 0.15 0.25 0.25 -0.20 -44.45% 23,708 12,093 2.24 0.36 5 35 None
MPT Options Chain 5.41 Call 6.50 2/27 No 0.04 0.05 0.04 +0.01 +33.34% 23,368 17 0.57 0.11 3 16 None
PANW Options Chain 152.87 Put 170.00 2/20 No 18.50 20.25 19.36 +2.11 +12.24% 23,286 2,077 2.02 -1.00 7 57 None
MSTR Options Chain 125.30 Call 137.00 2/27 No 2.86 3.05 2.97 +0.79 +36.24% 23,179 444 0.74 0.33 3 62 None
HIMS Options Chain 15.87 Call 17.00 2/20 No 0.04 0.05 0.04 -0.04 -50.00% 22,994 4,958 1.08 0.12 9 40 None
HOOD Options Chain 75.27 Put 110.00 2/20 No 33.45 35.65 37.00 +2.26 +6.51% 22,895 1,753 5.61 -1.00 10 54 None
GFS Options Chain 46.59 Call 55.00 4/17 No 0.85 0.95 0.94 -0.28 -22.96% 22,804 45,330 0.51 0.20 13 48 None
BYND Options Chain 0.71 Call 1.00 2/20 No 0.00 0.01 0.01 0.00 0.00% 22,693 74,542 3.78 0.04 7 18 None
MSTR Options Chain 125.30 Put 123.00 2/20 No 0.51 0.55 0.55 -1.85 -77.09% 22,556 877 0.98 -0.15 3 62 None
RTX Options Chain 204.81 Call 175.00 2/20 No 28.10 32.60 29.85 +0.17 +0.58% 22,417 790 3.08 1.00 11 60 None
AZN Options Chain 208.67 Call 100.00 2/20 No 3.05 5.25 4.15 -0.65 -13.55% 22,408 1,747 11 54 None
SHEL Options Chain 79.87 Call 77.50 2/20 No 2.50 3.10 2.75 +0.35 +14.59% 22,400 1,317 0.85 1.00 15 64 None
CRM Options Chain 188.18 Put 230.00 2/20 No 43.05 46.05 44.55 +1.76 +4.12% 22,286 948 3.18 -1.00 18 71 None
PDD Options Chain 103.30 Put 115.00 2/20 No 11.70 13.55 14.00 +0.10 +0.72% 22,172 2,241 1.91 -1.00 18 30 None
SOFI Options Chain 19.54 Call 20.00 3/20 No 1.03 1.04 1.03 -0.15 -12.72% 22,087 30,615 0.61 0.45 9 45 None
SHEL Options Chain 79.87 Call 73.00 2/20 No 6.90 7.80 7.50 +1.25 +20.00% 22,082 1,001 2.00 1.00 15 64 None
MSFT Options Chain 400.40 Put 445.00 2/20 No 46.45 46.70 47.15 +1.10 +2.39% 22,024 5,118 0.00 -1.00 15 72 None
MARA Options Chain 7.50 Call 8.50 2/20 No 0.02 0.04 0.04 +0.01 +33.34% 21,908 38,185 1.15 0.07 16 65 None
TSLA Options Chain 411.32 Call 400.00 2/27 No 17.20 17.35 17.38 -1.09 -5.91% 21,906 2,252 0.43 0.67 8 59 None
RTX Options Chain 204.81 Call 180.00 2/20 No 23.80 26.90 24.95 +0.34 +1.39% 21,753 925 2.66 1.00 11 60 None
Z Options Chain 44.98 Put 75.00 2/20 No 27.85 30.85 30.25 -0.16 -0.53% 21,551 1,992 8.40 -1.00 10 47 None
PANW Options Chain 152.87 Put 175.00 2/20 No 23.45 25.20 24.07 +1.57 +6.98% 21,521 1,179 2.31 -1.00 7 57 None
PLTR Options Chain 135.50 Put 132.00 2/20 No 0.61 0.63 0.63 -0.51 -44.74% 21,260 2,987 0.61 -0.24 12 52 None
RTX Options Chain 204.81 Call 190.00 2/20 No 13.15 17.60 15.36 +1.14 +8.02% 21,210 1,161 1.95 1.00 11 60 None
AMZN Options Chain 204.79 Put 200.00 2/20 No 0.26 0.28 0.26 -0.40 -60.61% 21,153 28,819 0.41 -0.16 14 66 None
TSLA Options Chain 411.32 Call 430.00 2/20 No 0.13 0.14 0.13 -0.30 -69.77% 20,974 15,247 0.47 0.03 8 59 None
AMD Options Chain 200.12 Put 200.00 2/20 No 1.19 1.23 1.23 -2.42 -66.31% 20,917 14,827 0.60 -0.30 13 63 None
UNH Options Chain 288.20 Put 310.00 2/20 No 20.30 21.85 20.45 -0.80 -3.77% 20,894 3,069 1.08 -1.00 9 58 None
WMT Options Chain 126.62 Put 125.00 2/20 No 1.12 1.24 1.20 -1.53 -56.05% 20,814 6,662 0.46 -0.39 9 57 None
BP Options Chain 38.47 Call 32.00 3/20 No 6.55 7.30 7.30 +1.95 +36.45% 20,560 1,087 0.68 1.00 11 57 None
SMCI Options Chain 29.71 Call 33.00 2/20 No 0.19 0.20 0.19 +0.16 +533.34% 20,478 22,619 0.73 0.26 11 53 None
IBRX Options Chain 8.51 Call 7.50 2/20 No 1.05 1.15 1.10 -0.10 -8.34% 20,405 38,245 2.16 0.91 5 35 None
META Options Chain 640.99 Put 645.00 2/20 No 4.80 5.00 4.90 -3.05 -38.37% 20,394 2,636 0.34 -0.52 10 66 None
MU Options Chain 421.96 Call 420.00 2/20 No 4.85 5.10 5.00 -5.40 -51.93% 20,265 7,816 0.70 0.45 11 64 None
FLG Options Chain 13.55 Call 14.00 3/20 No 0.20 0.30 0.25 -0.08 -24.25% 20,260 7,422 0.32 0.33 3 17 None
NVDA Options Chain 187.96 Call 187.50 2/23 No 2.65 2.69 2.69 -0.61 -18.49% 20,213 8,109 0.31 0.54 17 59 None
AFRM Options Chain 51.70 Put 80.00 3/20 No 27.00 29.45 28.45 +0.09 +0.32% 20,160 1,757 1.31 -0.99 8 52 None
CRCL Options Chain 63.08 Put 75.00 2/20 No 12.25 14.05 14.20 +2.08 +17.17% 20,146 1,605 3.75 -1.00 3 21 None
NIO Options Chain 4.92 Call 4.00 2/20 No 0.90 0.95 0.91 0.00 0.00% 20,121 36,527 3.14 1.00 7 29 None
AMD Options Chain 200.12 Call 185.00 5/15 No 32.50 33.40 32.67 +0.22 +0.68% 20,072 401 0.58 0.70 13 63 None
SMCI Options Chain 29.71 Call 32.00 2/20 No 0.58 0.61 0.60 +0.53 +757.15% 20,000 22,454 0.73 0.56 11 53 None
AMD Options Chain 200.12 Call 210.00 2/20 No 0.45 0.48 0.47 -0.20 -29.86% 19,710 13,940 0.58 0.15 13 63 None
ADBE Options Chain 263.17 Put 300.00 2/20 No 39.40 44.00 41.80 +2.24 +5.67% 19,692 652 2.72 -1.00 9 62 None
AZN Options Chain 208.67 Call 195.00 2/20 No 11.60 15.65 13.21 -1.49 -10.14% 19,646 647 1.99 1.00 11 54 None
NVDA Options Chain 187.96 Call 195.00 2/27 No 3.30 3.35 3.32 -0.40 -10.76% 19,561 46,435 0.55 0.34 17 59 None
TSLA Options Chain 411.32 Call 422.50 2/20 No 0.61 0.63 0.63 -0.75 -54.35% 19,555 5,953 0.46 0.12 8 59 None
SHEL Options Chain 79.87 Call 77.00 2/20 No 2.95 3.80 3.30 +0.45 +15.79% 19,457 1,649 0.94 1.00 15 64 None
UPST Options Chain 31.53 Put 30.00 2/20 No 0.20 0.39 0.40 +0.19 +90.48% 19,365 20,924 0.92 -0.52 11 50 None
BP Options Chain 38.47 Call 30.00 3/20 No 8.70 9.60 8.70 +0.65 +8.08% 19,354 1,041 0.97 1.00 11 57 None
AMD Options Chain 200.12 Put 250.00 2/20 No 45.30 48.00 48.05 -1.95 -3.90% 19,327 719 2.22 -1.00 13 63 None
AAPL Options Chain 264.35 Call 270.00 2/20 No 0.05 0.07 0.06 -0.36 -85.72% 19,325 34,767 0.38 0.02 8 61 None
UPST Options Chain 31.53 Put 28.00 2/20 No 0.00 0.30 0.07 +0.02 +40.00% 19,191 19,174 0.99 -0.10 11 50 None
UPST Options Chain 31.53 Put 27.00 3/27 No 1.04 1.38 1.30 +0.43 +49.43% 19,186 12 0.74 -0.28 11 50 None
UPST Options Chain 31.53 Put 29.00 3/27 No 1.88 2.15 2.14 +0.85 +65.90% 19,178 8 0.76 -0.39 11 50 None
MSTR Options Chain 125.30 Call 136.00 2/20 No 0.42 0.46 0.43 -0.02 -4.45% 19,160 16,701 0.87 0.14 3 62 None
OPEN Options Chain 4.71 Put 4.00 2/20 No 0.12 0.14 0.12 +0.01 +9.10% 18,920 31,161 4.06 -0.20 7 30 None
NVDA Options Chain 187.96 Call 210.00 3/20 No 2.85 2.89 2.86 -0.20 -6.54% 18,919 118,894 0.46 0.22 17 59 None
TSLA Options Chain 411.32 Call 427.50 2/20 No 0.22 0.23 0.22 -0.41 -65.08% 18,822 13,771 0.46 0.05 8 59 None
PANW Options Chain 152.87 Put 180.00 2/20 No 28.40 30.30 28.60 +0.08 +0.29% 18,806 910 2.68 -1.00 7 57 None
PLTR Options Chain 135.50 Put 135.00 2/20 No 1.64 1.66 1.65 -0.53 -24.32% 18,771 9,978 0.58 -0.50 12 52 None
NVDA Options Chain 187.96 Call 200.00 3/20 No 5.45 5.50 5.45 -0.30 -5.22% 18,652 186,109 0.47 0.35 17 59 None
INTC Options Chain 45.40 Put 44.00 4/17 No 3.55 3.75 3.70 +0.35 +10.45% 18,649 3,333 0.58 -0.42 6 51 None
AZN Options Chain 208.67 Call 90.00 2/20 No 13.65 15.00 13.90 -0.59 -4.08% 18,600 1,005 11 54 None
MSTR Options Chain 125.30 Put 190.00 2/20 No 58.55 62.55 64.15 -1.27 -1.95% 18,540 825 5.54 -1.00 3 62 None
AMZN Options Chain 204.79 Put 222.50 2/20 No 17.10 18.25 17.95 -0.02 -0.12% 18,483 378 1.26 -1.00 14 66 None
NIO Options Chain 4.92 Call 3.00 5/15 No 1.90 2.08 1.94 -0.13 -6.28% 18,330 37,435 1.01 0.93 7 29 None
NVDA Options Chain 187.96 Put 177.50 2/20 No 0.09 0.10 0.10 -0.23 -69.70% 18,281 13,405 0.62 -0.03 17 59 None
BP Options Chain 38.47 Call 34.00 2/20 No 4.80 5.15 4.75 +1.16 +32.32% 18,253 973 2.48 1.00 11 57 None
META Options Chain 640.99 Call 645.00 2/20 No 4.85 4.95 4.90 -1.42 -22.47% 18,190 1,563 0.39 0.48 10 66 None
INTC Options Chain 45.40 Call 45.00 2/20 No 0.41 0.43 0.43 -0.69 -61.61% 18,094 20,789 0.64 0.40 6 51 None
NVDA Options Chain 187.96 Put 200.00 2/20 No 12.05 12.20 12.22 +0.57 +4.90% 17,981 6,950 0.70 -1.00 17 59 None
MSTR Options Chain 125.30 Call 142.00 2/20 No 0.08 0.13 0.10 -0.02 -16.67% 17,968 13,913 0.97 0.04 3 62 None
MSFT Options Chain 400.40 Put 430.00 2/20 No 31.45 31.70 31.99 +1.00 +3.23% 17,953 7,793 0.00 -1.00 15 72 None
TSLA Options Chain 411.32 Call 390.00 2/20 No 21.35 21.70 21.75 -0.50 -2.25% 17,778 1,504 0.56 0.96 8 59 None
TSLA Options Chain 411.32 Put 390.00 2/20 No 0.21 0.23 0.21 -0.55 -72.37% 17,772 12,575 0.57 -0.04 8 59 None
AMZN Options Chain 204.79 Put 240.00 2/20 No 34.65 35.90 35.36 -0.30 -0.85% 17,678 1,177 2.16 -1.00 14 66 None
RDDT Options Chain 147.46 Put 230.00 2/20 No 82.30 86.10 86.30 +2.12 +2.52% 17,677 717 4.05 -1.00 11 43 None
AMD Options Chain 200.12 Call 202.50 2/20 No 3.00 3.10 3.05 +0.39 +14.67% 17,650 2,463 0.62 0.56 13 63 None
GAP Options Chain 28.12 Call 29.00 2/20 No 0.23 0.26 0.24 +0.06 +33.34% 17,630 1,613 1.02 0.29 3 19 None
NVO Options Chain 49.23 Put 60.00 2/20 No 11.40 11.70 11.55 +0.64 +5.87% 17,570 3,321 2.57 -1.00 12 50 None
NFLX Options Chain 77.95 Call 79.00 2/20 No 0.08 0.10 0.09 -0.38 -80.86% 17,562 7,418 0.40 0.14 6 55 None
SHOP Options Chain 122.40 Call 85.00 5/15 No 40.00 42.50 41.75 +3.25 +8.45% 17,504 22,542 0.71 0.91 8 59 None
NOK Options Chain 7.43 Call 7.50 2/20 No 0.07 0.13 0.12 +0.06 +100.00% 17,239 32,891 0.59 0.88 12 45 None
ZS Options Chain 172.13 Put 210.00 2/20 No 39.40 42.30 40.91 +0.91 +2.28% 17,198 642 3.37 -1.00 4 54 None
PLTR Options Chain 135.50 Put 165.00 2/20 No 30.05 30.15 30.80 +1.45 +4.94% 17,196 807 2.38 -1.00 12 52 None
AVGO Options Chain 333.51 Put 410.00 2/20 No 74.75 77.85 77.20 -1.12 -1.43% 17,144 646 2.83 -1.00 11 67 None
PLTR Options Chain 135.50 Put 133.00 2/20 No 0.87 0.89 0.87 -0.56 -39.17% 17,136 2,062 0.60 -0.32 12 52 None
SPCE Options Chain 2.50 Call 2.50 2/20 No 0.08 0.09 0.08 +0.03 +60.00% 16,895 962 1.00 0.60 7 36 None
CVNA Options Chain 307.66 Put 300.00 2/20 No 0.55 0.69 0.60 -4.60 -88.47% 16,891 19,445 1.27 -0.07 6 54 None
NVDA Options Chain 187.96 Call 190.00 3/20 No 9.55 9.65 9.61 -0.29 -2.93% 16,883 113,034 0.49 0.50 17 59 None
NVDA Options Chain 187.96 Call 192.50 2/27 No 4.25 4.35 4.30 -0.40 -8.52% 16,869 6,112 0.56 0.40 17 59 None
AMZN Options Chain 204.79 Call 202.50 2/20 No 3.05 3.20 3.15 -0.50 -13.70% 16,796 9,048 0.38 0.72 14 66 None
SMCI Options Chain 29.71 Call 33.50 2/20 No 0.09 0.11 0.10 +0.07 +233.34% 16,594 2,895 0.76 0.15 11 53 None
BP Options Chain 38.47 Call 33.00 3/20 No 5.85 6.25 5.85 +1.22 +26.35% 16,541 774 0.58 1.00 11 57 None
NFLX Options Chain 77.95 Call 78.00 2/20 No 0.26 0.28 0.28 -0.61 -68.54% 16,460 13,250 0.40 0.28 6 55 None
MSFT Options Chain 400.40 Put 475.00 2/20 No 75.45 78.50 77.50 +2.08 +2.76% 16,455 2,647 2.39 -1.00 15 72 None
MSFT Options Chain 400.40 Put 460.00 2/20 No 61.50 61.70 61.85 +0.15 +0.25% 16,359 3,742 0.00 -1.00 15 72 None
META Options Chain 640.99 Put 680.00 2/20 No 34.95 35.40 35.75 -1.10 -2.99% 16,348 2,273 1.04 -0.99 10 66 None
WMT Options Chain 126.62 Call 145.00 3/20 No 0.16 0.32 0.20 -0.39 -66.11% 16,080 8,016 0.31 0.05 9 57 None
PBF Options Chain 33.21 Put 28.00 3/20 No 0.65 0.75 0.68 -0.12 -15.00% 16,036 179 0.77 -0.17 10 53 None
PBF Options Chain 33.21 Put 33.00 3/20 No 2.00 2.35 2.28 -0.13 -5.40% 16,019 230 0.69 -0.41 10 53 None
PBF Options Chain 33.21 Put 35.00 2/20 No 0.95 1.70 1.30 -0.20 -13.34% 16,004 16,231 1.60 -0.73 10 53 None
PBF Options Chain 33.21 Put 30.00 2/20 No 0.00 0.10 0.05 -0.05 -50.00% 16,000 16,190 1.71 0.00 10 53 None
META Options Chain 640.99 Put 690.00 2/20 No 44.95 45.35 46.86 -4.67 -9.07% 15,994 563 2.54 -1.00 10 66 None
UBER Options Chain 70.53 Put 80.00 2/20 No 6.55 7.40 7.15 -0.20 -2.73% 15,967 2,395 1.39 -1.00 7 54 None
CMI Options Chain 593.25 Call 530.00 2/20 No 64.80 68.70 64.31 +1.31 +2.08% 15,957 136 1.89 1.00 11 67 None
AMZN Options Chain 204.79 Call 220.00 3/20 No 2.30 2.35 2.29 -0.14 -5.77% 15,927 48,262 0.31 0.23 14 66 None
MSFT Options Chain 400.40 Put 475.00 3/20 No 75.35 78.30 77.79 +0.94 +1.23% 15,919 2,474 0.48 -0.96 15 72 None
PLTR Options Chain 135.50 Put 134.00 2/20 No 1.21 1.23 1.23 -0.55 -30.90% 15,851 2,133 0.59 -0.40 12 52 None
OPEN Options Chain 4.71 Call 5.50 2/20 No 0.13 0.14 0.13 +0.03 +30.00% 15,826 15,393 4.11 0.26 7 30 None
MSFT Options Chain 400.40 Put 455.00 2/20 No 56.45 56.70 56.67 +0.70 +1.26% 15,804 2,565 0.00 -1.00 15 72 None
AAPL Options Chain 264.35 Put 277.50 2/20 No 16.35 17.70 16.85 +3.50 +26.22% 15,793 392 0.97 -1.00 8 61 None
SAP Options Chain 205.20 Put 220.00 2/20 No 17.60 21.80 17.63 +8.10 +85.00% 15,790 3,976 2.02 -1.00 17 67 None
GSK Options Chain 61.45 Call 55.00 2/20 No 4.50 6.00 5.72 -0.44 -7.15% 15,739 1,504 1.92 1.00 10 55 None
OXY Options Chain 48.50 Call 52.00 2/20 No 0.29 0.31 0.30 +0.25 +500.00% 15,721 453 0.46 0.35 10 58 None
MSFT Options Chain 400.40 Put 435.00 2/20 No 36.50 36.70 36.75 +0.32 +0.88% 15,717 2,705 0.00 -1.00 15 72 None
AMZN Options Chain 204.79 Put 202.50 2/20 No 0.64 0.67 0.65 -0.63 -49.22% 15,626 4,920 0.38 -0.28 14 66 None
ONDS Options Chain 11.25 Call 12.00 2/20 No 0.09 0.10 0.10 -0.01 -9.10% 15,580 13,374 1.30 0.22 7 38 None
NVDA Options Chain 187.96 Call 190.00 2/27 No 5.40 5.45 5.45 -0.33 -5.71% 15,576 29,559 0.57 0.47 17 59 None
MSFT Options Chain 400.40 Put 485.00 2/20 No 85.40 88.55 87.55 +1.34 +1.56% 15,554 2,139 2.59 -1.00 15 72 None
BP Options Chain 38.47 Call 37.50 2/20 No 1.46 1.73 1.46 +0.40 +37.74% 15,486 927 1.26 1.00 11 57 None
RGTI Options Chain 16.18 Put 16.00 2/20 No 0.11 0.14 0.14 -0.26 -65.00% 15,444 5,186 1.03 -0.25 3 18 None
BBWI Options Chain 23.91 Call 20.00 2/20 No 3.40 5.20 4.30 -0.10 -2.28% 15,290 1,881 6.23 1.00 11 51 None
LUV Options Chain 54.79 Call 57.50 6/18 No 3.30 3.55 3.48 -0.82 -19.07% 15,275 639 0.45 0.41 9 54 None
SMCI Options Chain 29.71 Call 32.00 2/27 No 1.46 1.55 1.54 +1.07 +227.66% 15,269 2,996 0.74 0.54 11 53 None
FF Options Chain 3.97 Call 5.00 3/20 No 0.25 0.30 0.30 +0.22 +275.00% 15,226 1,549 1.24 0.34 13 25 None
ABT Options Chain 113.29 Put 125.00 2/20 No 10.80 14.80 13.45 +1.20 +9.80% 15,200 807 2.62 -1.00 11 69 None
GT Options Chain 8.93 Call 10.00 3/20 No 0.10 0.15 0.13 +0.03 +30.00% 15,198 6,531 0.49 0.16 7 41 None
AAPL Options Chain 264.35 Put 280.00 2/20 No 18.90 20.15 19.05 +2.35 +14.08% 15,195 868 1.09 -1.00 8 61 None
MSFT Options Chain 400.40 Put 470.00 2/20 No 71.45 71.65 71.93 +1.23 +1.74% 15,106 5,058 0.00 -1.00 15 72 None
META Options Chain 640.99 Put 675.00 2/20 No 30.00 30.35 30.27 -1.44 -4.55% 15,085 1,314 0.88 -0.99 10 66 None
GOOGL Options Chain 303.50 Put 340.00 2/20 No 36.00 38.25 35.65 -2.54 -6.66% 15,070 457 1.10 -1.00 13 70 None
NVDA Options Chain 187.96 Call 202.50 2/27 No 1.38 1.41 1.40 -0.26 -15.67% 15,043 22,332 0.53 0.18 17 59 None
PLTR Options Chain 135.50 Call 137.00 2/20 No 0.77 0.79 0.77 -0.80 -50.96% 15,035 2,901 0.56 0.30 12 52 None
OWL Options Chain 12.20 Call 15.00 5/15 No 0.20 0.35 0.20 -0.10 -33.34% 15,006 19,338 0.55 0.18 6 55 None
HLT Options Chain 313.83 Call 240.00 3/20 No 71.60 75.40 72.48 -15.92 -18.01% 15,000 15,045 0.68 0.99 5 58 None
SOFI Options Chain 19.54 Call 20.00 2/20 No 0.06 0.07 0.07 -0.15 -68.19% 14,986 21,095 0.73 0.19 9 45 None
NVDA Options Chain 187.96 Put 185.00 2/23 No 1.37 1.40 1.37 -0.60 -30.46% 14,788 4,944 0.33 -0.33 17 59 None
FSLY Options Chain 19.00 Call 20.00 2/20 No 0.00 0.05 0.04 -0.20 -83.34% 14,774 13,727 1.37 0.04 8 37 None
ONDS Options Chain 11.25 Call 12.00 3/20 No 1.42 1.44 1.44 +0.15 +11.63% 14,770 50,854 1.31 0.51 7 38 None
NVDA Options Chain 187.96 Put 210.00 2/20 No 21.70 22.60 22.85 +0.44 +1.97% 14,751 229 10.00 -1.00 17 59 None
MSTR Options Chain 125.30 Call 143.00 2/20 No 0.05 0.30 0.12 -0.01 -7.70% 14,705 14,089 1.11 0.03 3 62 None
MSFT Options Chain 400.40 Put 500.00 2/20 No 100.00 103.60 101.25 -0.02 -0.02% 14,699 1,990 2.89 -1.00 15 72 None
DAL Options Chain 71.00 Put 62.50 3/20 No 1.73 1.80 1.77 +0.77 +77.00% 14,644 1,938 0.52 -0.27 11 58 None
UBER Options Chain 70.53 Put 92.50 3/20 No 18.25 21.20 18.92 -3.13 -14.20% 14,635 3,113 0.89 -0.97 7 54 None
TSLA Options Chain 411.32 Put 445.00 2/20 No 33.45 34.00 34.30 +0.60 +1.78% 14,622 977 1.01 -1.00 8 59 None
INTC Options Chain 45.40 Put 48.00 3/20 No 4.70 5.15 5.00 +0.60 +13.64% 14,556 18,547 0.58 -0.64 6 51 None
SHEL Options Chain 79.87 Call 78.00 2/20 No 2.10 2.60 2.35 +0.45 +23.69% 14,476 787 0.85 1.00 15 64 None
TTD Options Chain 25.50 Put 35.00 2/20 No 9.60 9.95 9.95 +0.50 +5.30% 14,361 3,101 4.16 -1.00 10 45 None
BX Options Chain 130.99 Put 145.00 2/20 No 17.85 20.65 19.10 +7.00 +57.86% 14,352 7,764 2.69 -1.00 9 66 None
CVNA Options Chain 307.66 Put 250.00 2/20 No 0.05 0.10 0.06 -0.92 -93.88% 14,303 16,811 2.19 0.00 6 54 None
INTC Options Chain 45.40 Put 41.50 2/20 No 0.02 0.03 0.02 -0.03 -60.00% 14,302 1,198 0.77 -0.03 6 51 None
MPT Options Chain 5.41 Call 6.00 2/20 No 0.08 0.13 0.09 +0.08 +800.00% 14,279 11,276 0.84 0.51 3 16 None
HLT Options Chain 313.83 Call 280.00 6/18 No 45.20 46.00 44.80 -12.30 -21.55% 14,276 242 0.33 0.78 5 58 None
RBLX Options Chain 63.25 Put 90.00 2/20 No 24.55 27.60 25.80 +0.50 +1.98% 14,255 3,146 6.31 -1.00 3 47 None
ZS Options Chain 172.13 Put 300.00 3/20 No 129.45 132.55 131.26 +2.56 +1.99% 14,242 683 1.30 -0.99 4 54 None
CRM Options Chain 188.18 Put 210.00 2/20 No 23.35 26.05 25.31 +3.31 +15.05% 14,216 1,163 2.22 -1.00 18 71 None
OPEN Options Chain 4.71 Put 4.50 2/20 No 0.30 0.32 0.30 +0.01 +3.45% 14,147 12,800 3.91 -0.39 7 30 None
PLTR Options Chain 135.50 Call 140.00 2/20 No 0.19 0.20 0.19 -0.47 -71.22% 13,963 20,899 0.55 0.10 12 52 None
MSFT Options Chain 400.40 Put 495.00 2/20 No 95.00 98.60 99.54 +3.51 +3.66% 13,949 1,712 2.80 -1.00 15 72 None
NVDA Options Chain 187.96 Put 190.00 2/20 No 2.57 2.66 2.63 -0.84 -24.21% 13,934 28,749 0.33 -0.72 17 59 None
GOOGL Options Chain 303.50 Put 325.00 2/20 No 21.30 24.05 21.90 -0.60 -2.67% 13,895 562 0.73 -1.00 13 70 None
AMD Options Chain 200.12 Call 200.00 3/20 No 14.65 14.90 14.68 +1.48 +11.22% 13,875 19,146 0.56 0.58 13 63 None
CRCL Options Chain 63.08 Put 80.00 2/20 No 17.10 19.20 19.20 +1.02 +5.62% 13,751 911 4.51 -1.00 3 21 None
MU Options Chain 421.96 Call 440.00 2/20 No 0.48 0.60 0.55 -2.60 -82.54% 13,747 5,902 0.70 0.09 11 64 None
MU Options Chain 421.96 Call 425.00 2/20 No 2.65 3.15 3.00 -4.85 -61.79% 13,725 9,076 0.69 0.32 11 64 None
AAPL Options Chain 264.35 Call 272.50 2/20 No 0.03 0.04 0.04 -0.13 -76.48% 13,712 9,848 0.39 0.01 8 61 None
HOOD Options Chain 75.27 Call 80.00 2/20 No 0.10 0.12 0.12 -0.13 -52.00% 13,706 13,552 0.75 0.08 10 54 None
GOOGL Options Chain 303.50 Call 310.00 2/20 No 0.25 0.26 0.25 -0.41 -62.13% 13,692 10,374 0.34 0.10 13 70 None
MSFT Options Chain 400.40 Put 490.00 2/20 No 90.35 93.60 92.20 +1.18 +1.30% 13,680 1,783 2.71 -1.00 15 72 None
RTX Options Chain 204.81 Call 170.00 2/20 No 33.85 37.50 34.70 -0.07 -0.21% 13,677 569 3.26 1.00 11 60 None
NFLX Options Chain 77.95 Call 80.00 2/27 No 0.67 0.69 0.69 -0.37 -34.91% 13,669 7,808 0.38 0.27 6 55 None
AMZN Options Chain 204.79 Put 220.00 2/20 No 14.80 15.70 15.15 +0.25 +1.68% 13,506 5,753 1.07 -1.00 14 66 None
WMT Options Chain 126.62 Put 120.00 2/20 No 0.10 0.12 0.11 -0.95 -89.63% 13,419 16,005 0.58 -0.07 9 57 None
COIN Options Chain 164.20 Put 240.00 2/20 No 71.20 76.25 77.52 +2.27 +3.02% 13,410 542 5.25 -1.00 11 59 None
Z Options Chain 44.98 Put 55.00 2/20 No 8.90 10.00 10.30 +0.06 +0.59% 13,382 2,754 2.67 -1.00 10 47 None
AAPL Options Chain 264.35 Call 275.00 2/20 No 0.01 0.03 0.02 -0.07 -77.78% 13,306 39,519 0.44 0.00 8 61 None
AGNC Options Chain 11.31 Call 12.00 6/18 No 0.18 0.22 0.20 -0.02 -9.10% 13,220 5,887 0.20 0.28 11 52 None
VZ Options Chain 48.05 Put 48.00 3/20 No 0.74 0.89 0.83 -0.24 -22.43% 13,194 3,549 0.21 -0.35 10 71 None
PLTR Options Chain 135.50 Put 170.00 2/20 No 35.05 35.15 35.80 +1.23 +3.56% 13,183 971 2.58 -1.00 12 52 None
KLAR Options Chain 18.95 Put 45.00 3/20 No 31.00 31.40 31.00 +5.41 +21.15% 13,171 4,294 2.39 -1.00 3 18 None
AMD Options Chain 200.12 Put 235.00 2/20 No 30.30 32.65 32.81 -3.44 -9.49% 13,161 794 1.67 -1.00 13 63 None
AMD Options Chain 200.12 Call 200.00 2/20 No 4.55 4.75 4.66 +0.81 +21.04% 13,028 7,923 0.63 0.70 13 63 None
AZN Options Chain 208.67 Call 80.00 4/17 No 22.05 25.50 24.20 +4.30 +21.61% 13,023 1,105 11 54 None
COIN Options Chain 164.20 Put 210.00 2/20 No 42.30 47.40 46.05 +7.05 +18.08% 12,948 546 4.39 -1.00 11 59 None
JPM Options Chain 308.67 Put 250.00 5/15 No 2.60 2.73 2.65 +0.25 +10.42% 12,945 555 0.36 -0.11 8 79 None
GOOGL Options Chain 303.50 Call 305.00 2/20 No 1.27 1.31 1.25 -0.88 -41.32% 12,916 4,724 0.34 0.34 13 70 None
META Options Chain 640.99 Call 640.00 2/20 No 7.90 8.15 8.00 -1.10 -12.09% 12,909 3,492 0.41 0.64 10 66 None
RTX Options Chain 204.81 Call 150.00 2/20 No 53.15 57.55 54.70 -0.26 -0.48% 12,860 471 4.98 1.00 11 60 None
CELH Options Chain 43.43 Call 45.00 2/20 No 0.85 0.92 0.91 +0.41 +82.00% 12,857 1,105 1.41 0.42 7 54 None
INTC Options Chain 45.40 Put 44.00 2/20 No 0.30 0.34 0.32 +0.01 +3.23% 12,836 16,827 0.62 -0.33 6 51 None
AMD Options Chain 200.12 Put 195.00 2/20 No 0.31 0.33 0.31 -1.51 -82.97% 12,836 7,166 0.63 -0.11 13 63 None
AAPL Options Chain 264.35 Put 257.50 2/20 No 0.69 0.73 0.72 +0.17 +30.91% 12,776 4,262 0.34 -0.25 8 61 None
AMD Options Chain 200.12 Call 207.50 2/20 No 0.94 0.99 0.97 -0.14 -12.62% 12,739 3,728 0.59 0.26 13 63 None
MSFT Options Chain 400.40 Call 407.50 2/20 No 0.24 0.26 0.24 -0.50 -67.57% 12,731 3,458 0.30 0.09 15 72 None
TSLA Options Chain 411.32 Call 430.00 2/23 No 0.60 0.61 0.62 -0.48 -43.64% 12,702 2,145 0.33 0.09 8 59 None
NFLX Options Chain 77.95 Put 98.00 2/20 No 20.40 21.75 21.55 +1.30 +6.42% 12,692 1,272 3.58 -1.00 6 55 None
TSLA Options Chain 411.32 Put 397.50 2/20 No 0.59 0.60 0.58 -0.92 -61.34% 12,685 3,537 0.53 -0.13 8 59 None
F Options Chain 13.85 Call 14.00 3/13 No 0.29 0.32 0.30 -0.04 -11.77% 12,679 1,572 0.29 0.44 8 44 None
SNAP Options Chain 4.88 Call 5.00 2/20 No 0.06 0.07 0.07 +0.02 +40.00% 12,659 18,881 0.65 0.49 8 31 None
WMT Options Chain 126.62 Call 135.00 2/20 No 0.01 0.02 0.02 -0.76 -97.44% 12,603 8,291 0.61 0.01 9 57 None
TSLA Options Chain 411.32 Put 345.00 2/20 No 0.04 0.05 0.05 -0.09 -64.29% 12,588 4,780 1.30 0.00 8 59 None
SOFI Options Chain 19.54 Put 15.00 3/20 No 0.20 0.21 0.21 +0.06 +40.00% 12,585 11,908 0.76 -0.10 9 45 None
AMD Options Chain 200.12 Put 187.50 2/20 No 0.03 0.05 0.04 -0.49 -92.46% 12,585 41,593 0.73 -0.02 13 63 None
USAR Options Chain 18.20 Put 18.00 2/20 No 0.19 0.38 0.27 -0.24 -47.06% 12,471 16,297 1.05 -0.42 3 18 None
GOOG Options Chain 304.30 Put 325.00 2/20 No 20.35 22.55 22.95 +0.25 +1.11% 12,469 403 0.73 -1.00 11 64 None
OPEN Options Chain 4.71 Call 6.00 2/20 No 0.07 0.10 0.08 +0.03 +60.00% 12,456 18,967 4.30 0.16 7 30 None
NVDA Options Chain 187.96 Put 177.50 2/23 No 0.32 0.34 0.32 -0.28 -46.67% 12,442 4,080 0.41 -0.12 17 59 None
SAP Options Chain 205.20 Put 225.00 2/20 No 22.60 26.80 25.18 +5.19 +25.97% 12,442 300 2.30 -1.00 17 67 None
MSTR Options Chain 125.30 Put 400.00 3/20 No 268.45 272.55 273.70 -1.98 -0.72% 12,427 441 2.39 -1.00 3 62 None
AMZN Options Chain 204.79 Put 205.00 2/20 No 1.51 1.55 1.55 -0.68 -30.50% 12,397 20,003 0.35 -0.51 14 66 None
NFLX Options Chain 77.95 Put 78.00 2/20 No 1.24 1.27 1.27 +0.40 +45.98% 12,354 8,093 0.39 -0.72 6 55 None
MSTR Options Chain 125.30 Call 130.00 2/20 No 2.18 2.26 2.22 +0.72 +48.00% 12,333 21,877 0.90 0.48 3 62 None
FIG Options Chain 28.04 Call 24.00 2/20 No 1.52 2.30 2.00 +0.20 +11.12% 12,306 2,002 2.09 0.87 3 19 None
BBWI Options Chain 23.91 Call 22.50 2/20 No 1.25 1.90 1.54 +0.09 +6.21% 12,284 3,358 2.17 1.00 11 51 None
MSFT Options Chain 400.40 Put 510.00 3/20 No 110.00 113.50 111.16 -2.86 -2.51% 12,221 2,567 0.62 -0.99 15 72 None
AMZN Options Chain 204.79 Call 215.00 2/20 No 0.02 0.03 0.02 -0.08 -80.00% 12,216 29,039 0.42 0.01 14 66 None
NVDA Options Chain 187.96 Put 100.00 3/06 No 0.04 0.05 0.05 +0.01 +25.00% 12,178 7,860 1.19 0.00 17 59 None
IBM Options Chain 260.80 Put 280.00 2/20 No 22.50 25.65 24.60 +4.47 +22.21% 12,077 533 1.63 -1.00 10 67 None
OWL Options Chain 12.20 Put 11.00 3/20 No 0.60 0.65 0.61 +0.28 +84.85% 12,050 9,736 0.63 -0.38 6 55 None
WMT Options Chain 126.62 Put 115.00 4/17 No 1.79 1.93 1.85 -0.24 -11.49% 12,017 5,876 0.30 -0.20 9 57 None
AGNC Options Chain 11.31 Put 11.00 3/20 No 0.19 0.22 0.19 +0.01 +5.56% 11,935 28,929 0.25 -0.34 11 52 None
VZ Options Chain 48.05 Call 50.00 3/20 No 0.56 0.65 0.59 +0.15 +34.10% 11,928 22,591 0.20 0.36 10 71 None
PLTR Options Chain 135.50 Call 134.00 2/20 No 2.16 2.19 2.12 -1.09 -33.96% 11,909 4,912 0.58 0.60 12 52 None
ZS Options Chain 172.13 Put 200.00 2/20 No 29.95 32.30 31.24 +2.94 +10.39% 11,908 560 2.58 -1.00 4 54 None
OXY Options Chain 48.50 Call 50.00 2/20 No 1.43 1.66 1.42 +1.26 +787.50% 11,901 12,032 0.74 0.89 10 58 None
CRM Options Chain 188.18 Put 240.00 2/20 No 52.60 56.50 54.07 +1.46 +2.78% 11,890 506 3.86 -1.00 18 71 None
MSFT Options Chain 400.40 Put 500.00 3/20 No 100.00 103.60 104.30 +4.41 +4.42% 11,838 2,127 0.59 -0.98 15 72 None
META Options Chain 640.99 Call 670.00 2/20 No 0.10 0.11 0.12 -0.32 -72.73% 11,793 7,260 0.37 0.03 10 66 None
SMCI Options Chain 29.71 Call 33.50 2/27 No 0.81 0.87 0.81 +0.56 +224.00% 11,728 4,147 0.72 0.38 11 53 None
ACN Options Chain 220.00 Put 250.00 2/20 No 33.70 36.80 35.41 +9.31 +35.67% 11,721 703 2.58 -1.00 16 68 None
MSFT Options Chain 400.40 Put 490.00 3/20 No 90.05 93.60 92.50 +1.00 +1.10% 11,717 2,547 0.55 -0.98 15 72 None
NOW Options Chain 108.10 Put 140.00 2/20 No 28.30 36.80 31.71 -1.02 -3.12% 11,690 688 5.96 -1.00 11 59 None
TSLA Options Chain 411.32 Put 430.00 2/20 No 18.60 19.00 19.30 +0.35 +1.85% 11,689 7,748 0.59 -0.97 8 59 None
MO Options Chain 66.80 Call 70.00 2/27 No 0.22 0.23 0.23 +0.14 +155.56% 11,681 943 0.21 0.18 6 58 None
RDDT Options Chain 147.46 Put 180.00 2/20 No 32.75 35.85 36.30 +2.90 +8.69% 11,659 530 3.76 -1.00 11 43 None
VZ Options Chain 48.05 Call 49.00 3/06 No 0.65 0.74 0.67 +0.22 +48.89% 11,645 1,203 0.21 0.48 10 71 None
TSM Options Chain 362.26 Put 345.00 2/20 No 0.21 0.37 0.31 -0.33 -51.57% 11,643 14,920 0.56 -0.09 22 67
Dividend Stock List
RTX Options Chain 204.81 Call 192.50 2/20 No 10.70 14.25 11.85 -0.03 -0.26% 11,560 443 1.53 1.00 11 60 None
SOFI Options Chain 19.54 Call 20.50 2/20 No 0.02 0.03 0.03 -0.07 -70.00% 11,541 17,368 0.80 0.09 9 45 None
IONQ Options Chain 33.46 Put 20.00 2/27 No 0.01 0.09 0.05 -0.05 -50.00% 11,541 1,178 1.64 -0.01 7 43 None
PPG Options Chain 127.20 Call 110.00 2/20 No 13.30 15.20 14.80 -2.63 -15.09% 11,456 1,059 2.43 1.00 13 68 None
NVDA Options Chain 187.96 Put 175.00 2/20 No 0.06 0.07 0.07 -0.18 -72.00% 11,381 133,289 0.70 -0.01 17 59 None
MSTR Options Chain 125.30 Put 75.00 2/20 No 0.00 0.01 0.01 -0.01 -50.00% 11,373 12,728 0.00 0.00 3 62 None
GOOG Options Chain 304.30 Put 335.00 2/20 No 30.35 32.55 32.95 +0.50 +1.55% 11,230 357 0.98 -1.00 11 64 None
SHOP Options Chain 122.40 Put 175.00 2/20 No 50.00 53.30 50.31 -2.88 -5.42% 11,220 800 4.69 -1.00 8 59 None
MSFT Options Chain 400.40 Put 400.00 2/20 No 3.25 3.35 3.35 -0.82 -19.67% 11,191 9,456 0.31 -0.58 15 72 None
LRCX Options Chain 240.17 Call 300.00 2/20 No 0.00 0.18 0.01 0.00 0.00% 11,117 8,722 2.13 0.00 13 60 None
AAPL Options Chain 264.35 Put 285.00 2/20 No 23.80 25.20 24.50 +2.98 +13.85% 11,105 662 1.27 -1.00 8 61 None
KLAR Options Chain 18.95 Put 40.00 3/20 No 26.00 26.40 26.30 +4.18 +18.90% 11,088 3,873 2.20 -1.00 3 18 None
RIVN Options Chain 16.15 Call 18.00 3/20 No 0.38 0.42 0.41 -0.13 -24.08% 11,016 21,627 0.65 0.26 7 36 None
MSFT Options Chain 400.40 Put 395.00 2/20 No 1.22 1.26 1.25 -0.79 -38.73% 11,001 6,824 0.32 -0.29 15 72 None
Z Options Chain 44.98 Put 60.00 2/20 No 13.55 15.75 15.35 +0.05 +0.33% 10,970 1,846 5.30 -1.00 10 47 None
NVDA Options Chain 187.96 Call 195.00 2/23 No 0.25 0.26 0.25 -0.29 -53.71% 10,959 11,653 0.27 0.10 17 59 None
MSFT Options Chain 400.40 Put 520.00 3/20 No 120.00 123.40 124.30 +5.27 +4.43% 10,930 2,054 0.65 -0.99 15 72 None
TTWO Options Chain 193.87 Put 230.00 2/20 No 27.00 30.50 27.80 -2.60 -8.56% 10,923 586 2.07 -1.00 2 53 None
OWL Options Chain 12.20 Put 13.00 5/15 No 2.20 2.45 2.59 +0.79 +43.89% 10,915 5,549 0.59 -0.64 6 55 None
MU Options Chain 421.96 Call 450.00 2/20 No 0.17 0.20 0.18 -1.43 -88.82% 10,908 12,541 0.75 0.03 11 64 None
ORCL Options Chain 156.17 Call 160.00 2/20 No 0.69 0.77 0.72 -0.64 -47.06% 10,777 12,928 0.60 0.26 10 66 None
NIO Options Chain 4.92 Call 5.00 2/20 No 0.03 0.04 0.03 -0.01 -25.00% 10,733 69,192 0.68 0.32 7 29 None
IBM Options Chain 260.80 Put 285.00 2/20 No 27.35 30.65 28.62 +2.46 +9.41% 10,726 360 1.81 -1.00 10 67 None
NVDA Options Chain 187.96 Put 180.00 2/23 No 0.51 0.52 0.51 -0.36 -41.38% 10,696 4,550 0.38 -0.17 17 59 None
RIVN Options Chain 16.15 Call 16.00 2/20 No 0.08 0.10 0.08 -0.35 -81.40% 10,681 7,047 0.70 0.26 7 36 None
VZ Options Chain 48.05 Call 48.00 3/06 No 1.22 1.35 1.22 +0.27 +28.43% 10,630 592 0.22 0.66 10 71 None
AMD Options Chain 200.12 Put 197.50 2/20 No 0.63 0.67 0.64 -1.96 -75.39% 10,582 4,296 0.62 -0.18 13 63 None
DKNG Options Chain 23.21 Put 30.00 2/20 No 7.30 8.00 7.50 +0.71 +10.46% 10,545 3,571 4.99 -1.00 10 46 None
HOOD Options Chain 75.27 Put 115.00 3/20 No 37.70 41.35 39.88 +0.04 +0.10% 10,545 1,361 1.31 -0.98 10 54 None
COIN Options Chain 164.20 Put 220.00 2/20 No 52.20 56.25 59.55 +3.76 +6.74% 10,531 445 4.36 -1.00 11 59 None
VG Options Chain 9.55 Put 7.50 3/20 No 0.20 0.25 0.22 -0.11 -33.34% 10,531 18,522 1.05 -0.13 8 34 None
PLTR Options Chain 135.50 Put 290.00 3/20 No 154.75 155.50 156.30 +1.80 +1.17% 10,525 690 1.45 -1.00 12 52 None
EXPE Options Chain 205.00 Put 270.00 2/20 No 68.50 72.05 68.26 +1.86 +2.81% 10,474 766 4.35 -1.00 12 54 None
NKE Options Chain 65.44 Put 63.00 2/20 No 0.06 0.12 0.07 -0.08 -53.34% 10,459 1,816 0.59 -0.13 9 57 None
CRWV Options Chain 95.74 Put 50.00 2/20 No 0.00 0.01 0.01 0.00 0.00% 10,407 20,038 0.00 0.00 3 21 None
GSK Options Chain 61.45 Call 50.00 2/20 No 10.50 11.20 10.70 -0.75 -6.55% 10,406 1,175 3.27 1.00 10 55 None
META Options Chain 640.99 Call 650.00 2/20 No 2.49 2.70 2.66 -1.50 -36.06% 10,402 7,106 0.37 0.32 10 66 None
XOM Options Chain 150.68 Call 160.00 3/20 No 2.01 2.30 2.10 +0.02 +0.97% 10,382 3,734 0.30 0.29 11 73 None
MSFT Options Chain 400.40 Put 510.00 2/20 No 110.35 113.65 112.76 +2.39 +2.17% 10,375 1,040 3.08 -1.00 15 72 None
AAPL Options Chain 264.35 Call 260.00 2/20 No 2.06 2.12 2.10 -3.15 -60.00% 10,369 22,773 0.33 0.55 8 61 None
CARR Options Chain 64.66 Put 55.00 3/20 No 0.25 0.35 0.30 +0.15 +100.00% 10,356 2,267 0.38 -0.12 9 57 None
MSFT Options Chain 400.40 Put 505.00 2/20 No 105.00 108.60 106.10 +1.53 +1.47% 10,340 1,046 3.00 -1.00 15 72 None
SLS Options Chain 3.79 Call 3.50 4/17 No 0.90 1.00 0.90 +0.10 +12.50% 10,337 45,075 1.23 0.68 10 32 None
META Options Chain 640.99 Put 700.00 2/20 No 54.95 55.35 57.90 -1.05 -1.79% 10,335 380 10.00 -1.00 10 66 None
CMI Options Chain 593.25 Call 550.00 2/20 No 44.80 48.60 46.56 +5.46 +13.29% 10,320 149 1.45 1.00 11 67 None
GOOGL Options Chain 303.50 Put 300.00 2/20 No 1.06 1.10 1.12 -0.50 -30.87% 10,312 11,761 0.36 -0.32 13 70 None
MSTR Options Chain 125.30 Put 165.00 2/20 No 34.45 36.80 35.00 -4.27 -10.88% 10,303 518 2.62 -1.00 3 62 None
GOOG Options Chain 304.30 Put 340.00 2/20 No 35.40 38.55 37.95 -0.08 -0.21% 10,287 261 1.10 -1.00 11 64 None
AFRM Options Chain 51.70 Put 67.50 2/20 No 14.85 17.10 16.07 +0.79 +5.17% 10,244 799 5.14 -1.00 8 52 None
NKE Options Chain 65.44 Put 60.00 3/06 No 0.32 0.43 0.43 +0.03 +7.50% 10,217 1,031 0.40 -0.12 9 57 None
TSLA Options Chain 411.32 Put 385.00 2/20 No 0.13 0.14 0.15 -0.37 -71.16% 10,209 7,107 0.62 -0.02 8 59 None
IONQ Options Chain 33.46 Put 20.00 2/20 No 0.00 0.02 0.02 +0.01 +100.00% 10,196 13,854 0.00 0.00 7 43 None
UNH Options Chain 288.20 Put 330.00 2/20 No 38.95 43.60 39.56 -3.39 -7.90% 10,193 383 2.27 -1.00 9 58 None
NVDA Options Chain 187.96 Call 187.50 2/27 No 6.65 6.75 6.70 -0.35 -4.97% 10,175 5,252 0.58 0.53 17 59 None
NU Options Chain 17.25 Call 19.00 3/27 No 0.36 0.55 0.45 +0.11 +32.36% 10,145 9 0.47 0.30 13 54 None
AGNC Options Chain 11.31 Call 13.00 6/18 No 0.05 0.07 0.05 -0.01 -16.67% 10,144 2,783 0.21 0.12 11 52 None
NOW Options Chain 108.10 Put 144.00 2/20 No 33.50 39.60 35.70 -1.24 -3.36% 10,141 534 5.58 -1.00 11 59 None
MSFT Options Chain 400.40 Put 485.00 3/20 No 84.90 88.65 89.40 +3.21 +3.73% 10,134 1,295 0.53 -0.97 15 72 None
NU Options Chain 17.25 Call 21.00 3/20 No 0.10 0.11 0.11 +0.02 +22.23% 10,125 33,206 0.49 0.10 13 54 None
SMR Options Chain 14.20 Put 13.00 4/17 No 1.58 1.66 1.62 -0.25 -13.37% 10,090 325 1.10 -0.31 3 17 None
AMZN Options Chain 204.79 Put 210.00 2/20 No 5.00 5.25 5.22 -0.48 -8.43% 10,080 13,269 0.32 -0.90 14 66 None
MRK Options Chain 121.52 Call 129.00 2/27 No 0.14 0.21 0.35 -0.06 -14.64% 10,051 45 0.26 0.08 9 67 None
NFE Options Chain 1.26 Put 1.50 2/27 No 0.20 0.40 0.25 -0.09 -26.48% 10,035 763 2.78 -0.60 7 36 None
AGNC Options Chain 11.31 Put 10.00 4/17 No 0.08 0.13 0.10 +0.01 +11.12% 10,023 45,258 0.29 -0.07 11 52 None
META Options Chain 640.99 Put 720.00 2/20 No 74.95 75.35 76.63 -2.44 -3.09% 10,023 347 10.00 -1.00 10 66 None
HTZ Options Chain 5.30 Put 3.00 6/18 No 0.22 0.32 0.27 -0.01 -3.58% 10,022 4,013 1.02 -0.14 8 25 None
YUM Options Chain 162.91 Call 155.00 2/20 No 6.40 10.50 8.30 +0.50 +6.41% 10,013 753 1.04 1.00 11 64 None
BSX Options Chain 76.28 Call 80.00 2/27 No 0.10 0.25 0.17 -0.05 -22.73% 10,012 229 0.30 0.11 9 61 None
RIOT Options Chain 15.49 Put 11.50 4/02 No 0.36 0.69 0.41 -0.21 -33.88% 10,011 14 1.13 -0.14 9 48 None
YUM Options Chain 162.91 Call 160.00 2/20 No 2.15 4.90 3.25 +0.14 +4.51% 10,008 596 0.68 0.80 11 64 None
CORT Options Chain 40.92 Put 35.00 4/17 No 3.80 4.20 4.50 +2.35 +109.31% 10,005 43 0.64 -0.50 13 47 None
NU Options Chain 17.25 Call 19.00 2/20 No 0.00 0.01 0.01 -0.01 -50.00% 10,002 19,549 0.95 0.00 13 54 None
TSLA Options Chain 411.32 Call 400.00 2/23 No 13.35 13.55 13.12 -1.45 -9.96% 9,998 348 0.36 0.75 8 59 None
MSTR Options Chain 125.30 Call 141.00 2/20 No 0.10 0.15 0.16 -0.01 -5.89% 9,989 8,290 0.92 0.04 3 62 None
OXY Options Chain 48.50 Call 52.50 4/17 No 2.45 2.50 2.49 +1.60 +179.78% 9,973 928 0.36 0.48 10 58 None
ONDS Options Chain 11.25 Call 13.00 3/20 No 1.06 1.11 1.11 +0.13 +13.27% 9,964 24,196 1.31 0.42 7 38 None
RTX Options Chain 204.81 Call 165.00 2/20 No 38.65 42.50 39.05 -0.25 -0.64% 9,940 341 3.55 1.00 11 60 None
BTG Options Chain 5.38 Put 5.50 2/20 No 0.35 0.45 0.35 +0.05 +16.67% 9,936 10,918 2.04 -0.95 9 44 None
GOOGL Options Chain 303.50 Put 342.50 2/20 No 38.50 40.75 38.29 -2.65 -6.48% 9,925 310 1.16 -1.00 13 70 None
TSLA Options Chain 411.32 Put 420.00 2/27 No 14.40 14.50 15.15 -0.10 -0.66% 9,895 2,658 0.40 -0.64 8 59 None
CAR Options Chain 123.30 Put 170.00 3/20 No 71.90 75.50 78.10 +24.60 +45.99% 9,890 1,978 1.53 -1.00 7 39 None
MPT Options Chain 5.41 Call 6.50 2/20 No 0.01 0.02 0.01 0.00 0.00% 9,863 643 1.03 0.01 3 16 None
AMD Options Chain 200.12 Put 170.00 2/27 No 0.45 0.46 0.46 -0.36 -43.91% 9,779 16,881 0.75 -0.05 13 63 None
PFE Options Chain 27.32 Call 27.00 2/27 No 0.31 0.35 0.32 -0.31 -49.21% 9,767 3,780 0.24 0.46 8 63 None
TSLA Options Chain 411.32 Call 435.00 2/20 No 0.05 0.06 0.06 -0.14 -70.00% 9,767 12,525 0.50 0.01 8 59 None
OPEN Options Chain 4.71 Call 4.50 2/20 No 0.43 0.53 0.46 +0.06 +15.00% 9,761 12,100 3.96 0.61 7 30 None
AMD Options Chain 200.12 Put 202.50 2/20 No 2.05 2.15 2.10 -2.87 -57.75% 9,751 4,948 0.59 -0.44 13 63 None
GOOG Options Chain 304.30 Put 320.00 2/20 No 16.35 17.55 16.52 +0.37 +2.30% 9,733 3,464 0.59 -1.00 11 64 None
HIMS Options Chain 15.87 Call 16.00 2/20 No 0.24 0.26 0.25 -0.08 -24.25% 9,715 3,131 1.03 0.42 9 40 None
PFE Options Chain 27.32 Call 27.00 2/20 No 0.10 0.11 0.10 -0.42 -80.77% 9,688 34,976 0.29 0.37 8 63 None
RBLX Options Chain 63.25 Put 110.00 3/20 No 44.50 47.45 46.15 -0.92 -1.96% 9,680 764 1.58 -1.00 3 47 None
GME Options Chain 23.92 Call 24.00 2/20 No 0.17 0.18 0.18 -0.12 -40.00% 9,678 25,433 0.44 0.43 11 39 None
AAL Options Chain 14.10 Put 13.00 2/20 No 0.04 0.06 0.06 +0.05 +500.00% 9,640 34,776 0.66 -0.21 7 42 None
SHEL Options Chain 79.87 Call 76.00 2/27 No 2.80 5.70 4.41 +0.91 +26.00% 9,629 626 0.87 1.00 15 64 None
SOFI Options Chain 19.54 Put 19.00 2/20 No 0.15 0.16 0.16 -0.02 -11.12% 9,613 18,108 0.67 -0.35 9 45 None
ONDS Options Chain 11.25 Put 11.00 2/20 No 0.15 0.17 0.17 -0.22 -56.41% 9,582 7,105 1.27 -0.30 7 38 None
TSLA Options Chain 411.32 Call 442.50 2/20 No 0.02 0.03 0.03 -0.05 -62.50% 9,578 7,868 0.54 0.00 8 59 None
RTX Options Chain 204.81 Call 130.00 3/20 No 73.80 76.90 74.05 +3.08 +4.34% 9,550 522 1.12 1.00 11 60 None
PTON Options Chain 4.29 Call 4.50 2/20 No 0.03 0.04 0.04 -0.03 -42.86% 9,549 31,326 0.83 0.32 8 26 None
TSLA Options Chain 411.32 Put 392.50 2/20 No 0.29 0.30 0.31 -0.64 -67.37% 9,542 1,873 0.56 -0.06 8 59 None
AMD Options Chain 200.12 Put 190.00 2/20 No 0.07 0.09 0.09 -0.74 -89.16% 9,527 13,692 0.69 -0.03 13 63 None
OPEN Options Chain 4.71 Put 3.50 2/20 No 0.00 0.04 0.04 0.00 0.00% 9,525 2,728 4.13 -0.07 7 30 None
SOFI Options Chain 19.54 Call 19.50 2/20 No 0.18 0.19 0.18 -0.25 -58.14% 9,509 4,176 0.71 0.38 9 45 None
INTU Options Chain 389.57 Put 700.00 3/20 No 314.30 323.00 322.60 +14.39 +4.67% 9,500 503 1.40 -1.00 13 67 None
NVDA Options Chain 187.96 Put 162.50 2/20 No 0.02 0.03 0.03 -0.06 -66.67% 9,491 41,883 1.06 0.00 17 59 None
NVDA Options Chain 187.96 Put 155.00 3/20 No 1.57 1.60 1.62 -0.11 -6.36% 9,470 34,911 0.58 -0.10 17 59 None
TSLA Options Chain 411.32 Put 480.00 2/20 No 68.45 69.05 68.58 -0.59 -0.86% 9,469 340 1.53 -1.00 8 59 None
MSTR Options Chain 125.30 Put 75.00 2/27 No 0.07 0.12 0.11 -0.02 -15.39% 9,466 2,683 1.65 0.00 3 62 None
KLAR Options Chain 18.95 Call 15.00 2/20 No 0.05 0.10 0.07 -4.31 -98.41% 9,404 8 1.41 0.15 3 18 None
BTDR Options Chain 9.72 Call 25.00 3/20 No 0.00 0.05 0.05 0.00 0.00% 9,401 19,929 1.94 0.00 8 32 None
MSTR Options Chain 125.30 Put 120.00 2/20 No 0.20 0.23 0.22 -1.34 -85.90% 9,391 9,241 1.00 -0.07 3 62 None
MRNA Options Chain 46.88 Call 47.50 2/27 No 3.20 4.50 3.79 +2.25 +146.11% 9,381 38 0.87 0.70 11 42 None
AMD Options Chain 200.12 Put 240.00 2/20 No 35.40 37.05 37.95 -4.30 -10.18% 9,349 355 1.86 -1.00 13 63 None
AZN Options Chain 208.67 Call 200.00 2/20 No 6.60 9.50 6.20 -5.35 -46.32% 9,333 290 1.36 1.00 11 54 None
BX Options Chain 130.99 Put 155.00 2/20 No 27.30 30.40 29.00 +6.95 +31.52% 9,300 365 3.29 -1.00 9 66 None
AVGO Options Chain 333.51 Put 305.00 2/20 No 0.05 0.06 0.11 -0.21 -65.63% 9,282 32,148 0.77 -0.01 11 67 None
CVNA Options Chain 307.66 Put 430.00 2/20 No 95.05 99.25 99.15 +26.15 +35.83% 9,278 577 3.47 -1.00 6 54 None
PANW Options Chain 152.87 Put 210.00 3/20 No 56.50 62.05 55.70 -2.78 -4.76% 9,265 833 1.04 -1.00 7 57 None
ZS Options Chain 172.13 Put 270.00 3/20 No 99.10 103.00 102.77 +1.27 +1.26% 9,260 1,521 1.17 -0.98 4 54 None
GME Options Chain 23.92 Call 25.00 2/20 No 0.04 0.05 0.05 -0.03 -37.50% 9,238 29,568 0.69 0.09 11 39 None
TSLA Options Chain 411.32 Call 420.00 2/27 No 6.10 6.20 6.04 -0.96 -13.72% 9,233 2,731 0.40 0.36 8 59 None