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 192.92 Call 200.00 2/27 Yes 4.55 4.60 4.57 +1.72 +60.36% 64,487 109,267 0.94 0.42 13 57 None
NFLX Options Chain 78.42 Call 90.00 5/15 Yes 3.65 3.70 3.65 +1.30 +55.32% 59,855 7,231 0.42 0.37 6 55 None
NVDA Options Chain 192.92 Call 215.00 2/27 Yes 0.72 0.73 0.73 +0.36 +97.30% 59,440 40,997 0.89 0.10 13 57 None
NFLX Options Chain 78.42 Call 105.00 5/15 Yes 0.91 0.95 0.93 +0.33 +55.00% 59,070 4,129 0.41 0.12 6 55 None
AAL Options Chain 13.15 Call 16.00 3/20 No 0.07 0.08 0.08 -0.01 -11.12% 48,419 63,530 0.55 0.10 7 40 None
AAL Options Chain 13.15 Call 15.00 3/20 No 0.18 0.19 0.20 +0.02 +11.12% 48,387 19,345 0.54 0.19 7 40 None
NVDA Options Chain 192.92 Call 210.00 2/27 Yes 1.47 1.48 1.47 +0.70 +90.91% 45,631 57,589 0.90 0.17 13 57 None
NVDA Options Chain 192.92 Call 195.00 2/27 Yes 7.10 7.15 7.09 +2.29 +47.71% 44,513 98,625 0.97 0.55 13 57 None
TSLA Options Chain 409.38 Call 420.00 2/27 No 3.15 3.25 3.16 +0.87 +38.00% 39,764 18,345 0.41 0.34 8 58 None
TSLA Options Chain 409.38 Call 400.00 2/27 No 16.55 16.70 16.41 +3.71 +29.22% 35,801 8,767 0.49 0.83 8 58 None
NVDA Options Chain 192.92 Call 210.00 3/20 Yes 5.00 5.05 5.01 +1.26 +33.60% 35,636 119,689 0.49 0.32 13 57 None
NVDA Options Chain 192.92 Call 220.00 3/20 Yes 2.56 2.58 2.57 +0.73 +39.68% 32,506 76,686 0.48 0.20 13 57 None
NFLX Options Chain 78.42 Call 82.00 2/27 No 1.31 1.33 1.31 +1.10 +523.81% 30,672 9,404 0.51 0.52 6 55 None
NVDA Options Chain 192.92 Call 205.00 2/27 Yes 2.70 2.72 2.71 +1.16 +74.84% 28,727 49,719 0.91 0.28 13 57 None
NVDA Options Chain 192.92 Call 207.50 2/27 Yes 2.01 2.02 2.01 +0.90 +81.09% 28,557 31,402 0.91 0.22 13 57 None
UWMC Options Chain 4.56 Call 4.00 4/17 Yes 0.35 0.40 0.38 -0.32 -45.72% 28,019 178 0.73 0.49 12 47 None
NVDA Options Chain 192.92 Call 220.00 3/02 Yes 0.53 0.54 0.54 +0.24 +80.00% 27,972 10,763 0.64 0.08 13 57 None
NVDA Options Chain 192.92 Call 220.00 2/27 Yes 0.33 0.34 0.34 +0.15 +78.95% 27,367 27,396 0.89 0.05 13 57 None
NFLX Options Chain 78.42 Call 81.00 2/27 No 1.89 1.92 1.89 +1.52 +410.82% 26,493 15,990 0.51 0.65 6 55 None
RKT Options Chain 17.71 Call 20.00 2/27 Yes 0.15 0.16 0.15 -0.08 -34.79% 25,542 19,138 1.70 0.13 6 47 None
TSLA Options Chain 409.38 Call 410.00 2/27 No 8.55 8.70 8.50 +2.33 +37.77% 24,877 6,962 0.44 0.63 8 58 None
NVDA Options Chain 192.92 Call 240.00 3/20 Yes 0.63 0.65 0.64 +0.16 +33.34% 23,738 50,395 0.49 0.07 13 57 None
SOFI Options Chain 18.66 Call 20.00 2/27 No 0.15 0.16 0.16 +0.09 +128.58% 23,663 25,377 0.70 0.23 9 45 None
NVDA Options Chain 192.92 Call 197.50 2/27 Yes 5.70 5.75 5.75 +2.00 +53.34% 23,417 23,796 0.95 0.48 13 57 None
NVDA Options Chain 192.92 Call 230.00 2/27 Yes 0.07 0.08 0.08 +0.02 +33.34% 23,111 13,373 0.93 0.02 13 57 None
NVDA Options Chain 192.92 Call 200.00 3/20 Yes 8.95 9.00 8.95 +1.80 +25.18% 23,069 202,880 0.51 0.47 13 57 None
FIGR Options Chain 30.21 Call 110.00 3/20 No 0.05 0.10 0.10 +0.01 +11.12% 22,911 13,987 1.99 0.00 3 20 None
TSLA Options Chain 409.38 Call 425.00 2/27 No 1.66 1.69 1.64 +0.40 +32.26% 22,672 17,805 0.40 0.21 8 58 None
TSLA Options Chain 409.38 Call 415.00 2/27 No 5.50 5.55 5.50 +1.60 +41.03% 22,389 7,338 0.42 0.49 8 58 None
NFLX Options Chain 78.42 Call 83.00 2/27 No 0.86 0.88 0.87 +0.75 +625.00% 22,351 13,315 0.51 0.40 6 55 None
WBD Options Chain 29.15 Call 30.00 3/20 No 0.27 0.29 0.27 -0.20 -42.56% 21,698 72,585 0.23 0.30 3 19 None
TSLA Options Chain 409.38 Call 405.00 2/27 No 12.35 12.45 12.21 +3.16 +34.92% 21,577 4,595 0.47 0.74 8 58 None
CCL Options Chain 31.61 Put 31.00 2/27 No 0.26 0.32 0.26 -0.10 -27.78% 21,190 21,337 0.53 -0.30 12 64 None
TSLA Options Chain 409.38 Put 420.00 2/27 No 7.85 7.95 8.04 -4.59 -36.35% 20,903 3,545 0.41 -0.66 8 58 None
PLTR Options Chain 128.84 Call 135.00 2/27 No 3.20 3.30 3.24 +2.38 +276.75% 20,625 9,265 0.69 0.54 12 52 None
NFLX Options Chain 78.42 Call 80.00 2/27 No 2.60 2.62 2.62 +2.03 +344.07% 20,580 24,337 0.51 0.76 6 55 None
RKT Options Chain 17.71 Call 19.00 2/27 Yes 0.27 0.30 0.30 -0.15 -33.34% 20,492 4,192 1.69 0.23 6 47 None
PTON Options Chain 4.04 Call 4.50 3/06 No 0.06 0.07 0.06 -0.01 -14.29% 20,302 681 0.71 0.25 8 26 None
SOFI Options Chain 18.66 Call 19.00 2/27 No 0.65 0.67 0.67 +0.35 +109.38% 19,927 14,306 0.74 0.57 9 45 None
HIMS Options Chain 15.46 Call 17.50 3/06 Yes 0.43 0.46 0.45 +0.08 +21.63% 18,511 324 0.98 0.33 13 46 None
SOFI Options Chain 18.66 Call 20.00 3/20 No 0.93 0.94 0.94 +0.23 +32.40% 18,488 62,602 0.61 0.43 9 45 None
AMZN Options Chain 208.56 Call 215.00 2/27 No 0.71 0.73 0.72 +0.13 +22.04% 18,478 28,827 0.36 0.23 10 60 None
NVDA Options Chain 192.92 Put 195.00 2/27 Yes 4.95 5.05 5.00 -1.91 -27.65% 18,401 5,173 0.97 -0.45 13 57 None
MSFT Options Chain 389.00 Call 400.00 2/27 No 2.59 2.63 2.60 +1.55 +147.62% 18,095 14,284 0.30 0.46 11 65 None
NVDA Options Chain 192.92 Put 180.00 2/27 Yes 1.13 1.14 1.14 -0.61 -34.86% 17,606 30,026 1.05 -0.13 13 57 None
NVDA Options Chain 192.92 Put 160.00 3/20 Yes 1.13 1.14 1.14 -0.49 -30.07% 17,386 64,553 0.62 -0.09 13 57 None
PYPL Options Chain 47.02 Call 50.00 2/27 No 0.20 0.21 0.18 -0.21 -53.85% 17,251 29,539 0.79 0.16 11 50 None
NVDA Options Chain 192.92 Put 190.00 2/27 Yes 3.15 3.20 3.18 -1.37 -30.11% 17,204 36,950 0.99 -0.32 13 57 None
AMD Options Chain 213.84 Call 215.00 2/27 No 3.60 3.70 3.56 -1.69 -32.19% 16,985 8,738 0.73 0.43 14 63 None
TSLA Options Chain 409.38 Call 430.00 2/27 No 0.79 0.80 0.81 +0.16 +24.62% 16,743 15,899 0.40 0.12 8 58 None
UWMC Options Chain 4.56 Call 4.50 3/06 Yes 0.05 0.10 0.10 -0.24 -70.59% 16,629 240 1.04 0.18 12 47 None
NVDA Options Chain 192.92 Put 185.00 2/27 Yes 1.91 1.93 1.93 -0.96 -33.22% 16,260 23,447 1.02 -0.21 13 57 None
TSLA Options Chain 409.38 Call 417.50 2/27 No 4.20 4.30 4.25 +1.25 +41.67% 15,616 2,756 0.42 0.41 8 58 None
WULF Options Chain 15.63 Put 15.50 2/27 Yes 0.21 0.27 0.21 -0.19 -47.50% 15,431 2,334 2.15 -0.13 4 37 None
TSLA Options Chain 409.38 Put 415.00 2/27 No 5.15 5.25 5.20 -4.13 -44.27% 15,230 2,942 0.42 -0.51 8 58 None
NVDA Options Chain 192.92 Call 215.00 3/20 Yes 3.60 3.65 3.62 +0.96 +36.09% 15,088 4,180 0.48 0.25 13 57 None
HIMS Options Chain 15.46 Call 16.50 2/27 Yes 0.30 0.31 0.31 +0.08 +34.79% 14,960 7,515 1.14 0.39 13 46 None
SOFI Options Chain 18.66 Put 18.00 3/20 No 0.62 0.65 0.63 -0.31 -32.98% 14,956 48,260 0.68 -0.31 9 45 None
TSLA Options Chain 409.38 Put 410.00 2/27 No 3.25 3.35 3.35 -3.26 -49.32% 14,521 7,142 0.44 -0.37 8 58 None
NVDA Options Chain 192.92 Call 225.00 2/27 Yes 0.14 0.15 0.15 +0.05 +50.00% 14,118 10,985 0.90 0.03 13 57 None
TSLA Options Chain 409.38 Put 430.00 2/27 No 15.45 15.60 15.57 -5.53 -26.21% 14,115 3,393 0.40 -0.88 8 58 None
NVDA Options Chain 192.92 Call 190.00 3/20 Yes 14.50 14.55 14.52 +2.37 +19.51% 13,993 115,410 0.53 0.63 13 57 None
PLTR Options Chain 128.84 Call 140.00 2/27 No 1.13 1.15 1.14 +0.92 +418.19% 13,820 17,868 0.66 0.27 12 52 None
MDLN Options Chain 50.16 Call 55.00 3/20 No 0.55 0.70 0.65 -0.55 -45.84% 13,477 223 0.49 0.19 3 21 None
ONDS Options Chain 10.40 Call 11.00 2/27 No 0.34 0.35 0.36 +0.14 +63.64% 13,414 15,616 1.28 0.39 7 38 None
NFLX Options Chain 78.42 Put 80.00 2/27 No 0.44 0.45 0.44 -2.04 -82.26% 13,152 2,994 0.52 -0.24 6 55 None
NVDA Options Chain 192.92 Call 190.00 2/27 Yes 10.25 10.35 10.28 +2.73 +36.16% 13,086 40,939 0.99 0.68 13 57 None
NFLX Options Chain 78.42 Call 85.00 3/20 No 2.35 2.38 2.36 +1.23 +108.85% 12,940 47,352 0.43 0.41 6 55 None
AAPL Options Chain 272.30 Call 275.00 2/27 No 1.87 1.90 1.88 +0.15 +8.68% 12,935 29,013 0.30 0.42 11 66 None
NFLX Options Chain 78.42 Put 81.00 2/27 No 0.72 0.74 0.74 -2.58 -77.72% 12,871 722 0.52 -0.35 6 55 None
NFLX Options Chain 78.42 Call 84.00 2/27 No 0.53 0.55 0.52 +0.44 +550.00% 12,831 14,706 0.52 0.29 6 55 None
PLTR Options Chain 128.84 Put 130.00 2/27 No 1.01 1.02 1.01 -2.69 -72.71% 12,740 9,398 0.75 -0.23 12 52 None
NVDA Options Chain 192.92 Call 205.00 3/20 Yes 6.75 6.85 6.84 +1.60 +30.54% 12,714 31,784 0.50 0.39 13 57 None
NFLX Options Chain 78.42 Call 90.00 3/20 No 1.01 1.05 1.04 +0.61 +141.86% 12,678 55,123 0.43 0.23 6 55 None
NVDA Options Chain 192.92 Put 170.00 2/27 Yes 0.40 0.41 0.40 -0.20 -33.34% 12,475 25,856 1.16 -0.05 13 57 None
AAPL Options Chain 272.30 Put 272.50 2/27 No 1.90 1.94 1.95 -1.10 -36.07% 12,418 3,711 0.30 -0.41 11 66 None
WBD Options Chain 29.15 Call 29.00 3/20 No 0.67 0.75 0.75 -0.37 -33.04% 12,260 17,457 0.24 0.53 3 19 None
WBD Options Chain 29.15 Call 31.00 4/17 No 0.20 0.23 0.20 -0.18 -47.37% 12,226 33,380 0.20 0.20 3 19 None
NVDA Options Chain 192.92 Call 202.50 2/27 Yes 3.55 3.60 3.55 +1.47 +70.68% 12,105 66,913 0.93 0.35 13 57 None
HOOD Options Chain 73.39 Call 80.00 2/27 No 0.75 0.79 0.77 +0.52 +208.00% 11,984 12,585 0.77 0.22 10 54 None
AMZN Options Chain 208.56 Call 212.50 2/27 No 1.42 1.44 1.42 +0.25 +21.37% 11,873 16,098 0.36 0.39 10 60 None
PLTR Options Chain 128.84 Put 125.00 2/27 No 0.40 0.41 0.41 -1.32 -76.31% 11,471 7,482 0.84 -0.09 12 52 None
AMD Options Chain 213.84 Put 210.00 2/27 No 4.10 4.20 4.20 +0.15 +3.71% 11,465 4,173 0.76 -0.41 14 63 None
TSLA Options Chain 409.38 Call 420.00 3/02 No 4.55 4.65 4.55 +1.30 +40.00% 11,416 7,868 0.34 0.36 8 58 None
SLB Options Chain 51.85 Put 50.00 3/20 No 1.31 1.39 1.52 +0.35 +29.92% 11,343 4,955 0.40 -0.40 6 58 None
NVDA Options Chain 192.92 Put 187.50 2/27 Yes 2.48 2.49 2.49 -1.16 -31.79% 11,284 11,400 1.00 -0.26 13 57 None
ORCL Options Chain 146.14 Put 140.00 2/27 No 1.08 1.16 1.08 -1.12 -50.91% 11,263 6,288 1.01 -0.16 7 60 None
OWL Options Chain 10.80 Call 12.00 3/13 No 0.30 0.35 0.30 +0.10 +50.00% 11,150 25 0.69 0.27 6 56 None
NVDA Options Chain 192.92 Call 200.00 3/02 Yes 4.85 4.95 4.95 +1.75 +54.69% 11,046 13,680 0.65 0.42 13 57 None
NVDA Options Chain 192.92 Call 200.00 3/06 Yes 6.00 6.05 6.05 +1.80 +42.36% 10,942 17,920 0.58 0.44 13 57 None
AAPL Options Chain 272.30 Put 260.00 2/27 No 0.18 0.19 0.19 -0.20 -51.29% 10,828 12,645 0.41 -0.06 11 66 None
SOFI Options Chain 18.66 Call 19.50 2/27 No 0.35 0.36 0.35 +0.20 +133.34% 10,578 16,769 0.70 0.40 9 45 None
NVDA Options Chain 192.92 Call 192.50 2/27 Yes 8.60 8.65 8.63 +2.53 +41.48% 10,398 28,369 0.98 0.62 13 57 None
MSFT Options Chain 389.00 Put 395.00 2/27 No 2.68 2.72 2.69 -5.15 -65.69% 10,374 2,922 0.31 -0.33 11 65 None
OPEN Options Chain 5.11 Call 5.50 2/27 No 0.02 0.03 0.02 -0.03 -60.00% 10,079 27,443 1.15 0.15 6 31 None
BTDR Options Chain 8.38 Call 15.00 4/17 No 0.15 0.25 0.19 -0.06 -24.00% 10,040 31,305 1.11 0.13 8 32 None
BITF Options Chain 2.20 Put 2.00 3/20 No 0.10 0.12 0.10 -0.05 -33.34% 10,026 3,259 1.22 -0.23 10 31 None
MSFT Options Chain 389.00 Call 395.00 2/27 No 5.15 5.20 5.50 +3.30 +150.00% 10,021 9,930 0.32 0.67 11 65 None
NVDA Options Chain 192.92 Call 195.00 3/20 Yes 11.55 11.60 11.56 +2.14 +22.72% 9,976 82,057 0.52 0.55 13 57 None
NFLX Options Chain 78.42 Call 85.00 2/27 No 0.33 0.34 0.33 +0.28 +560.00% 9,889 7,448 0.52 0.21 6 55 None
AMZN Options Chain 208.56 Call 222.50 3/06 No 0.67 0.68 0.67 +0.08 +13.56% 9,875 1,208 0.30 0.14 10 60 None
FRMI Options Chain 10.05 Call 12.00 2/27 No 0.45 0.55 0.50 +0.10 +25.00% 9,824 5,899 2.21 0.16 3 17 None
XOM Options Chain 149.26 Call 155.00 2/27 No 0.11 0.12 0.11 -0.26 -70.27% 9,787 8,470 0.39 0.07 10 73 None
ORCL Options Chain 146.14 Call 155.00 2/27 No 2.02 2.12 2.05 +0.89 +76.73% 9,748 5,362 0.85 0.35 7 60 None
CARR Options Chain 63.50 Put 55.00 3/20 No 0.35 0.45 0.35 +0.18 +105.89% 9,703 12,550 0.38 -0.17 7 53 None
CRCL Options Chain 62.18 Call 75.00 2/27 No 2.70 2.79 2.76 +2.58 +1,433.34% 9,699 1,819 1.05 0.47 3 21 None
NVDA Options Chain 192.92 Put 182.50 2/27 Yes 1.47 1.48 1.48 -0.79 -34.81% 9,692 9,409 1.03 -0.17 13 57 None
MSFT Options Chain 389.00 Call 410.00 2/27 No 0.42 0.44 0.42 +0.19 +82.61% 9,673 11,998 0.31 0.14 11 65 None
NVDA Options Chain 192.92 Call 210.00 3/02 Yes 1.72 1.73 1.72 +0.74 +75.51% 9,660 8,271 0.62 0.19 13 57 None
UUUU Options Chain 22.77 Call 30.00 3/20 Yes 0.71 0.74 0.70 +0.03 +4.48% 9,612 2,070 1.10 0.21 6 42 None
UUUU Options Chain 22.77 Call 28.00 3/20 Yes 1.00 1.08 1.00 +0.04 +4.17% 9,594 4,540 1.09 0.29 6 42 None
NVDA Options Chain 192.92 Put 175.00 2/27 Yes 0.66 0.67 0.67 -0.33 -33.00% 9,561 29,264 1.09 -0.08 13 57 None
AAPL Options Chain 272.30 Put 262.50 2/27 No 0.27 0.28 0.30 -0.28 -48.28% 9,488 4,337 0.39 -0.09 11 66 None
MSFT Options Chain 389.00 Call 450.00 3/20 No 0.61 0.63 0.62 +0.01 +1.64% 9,479 27,529 0.29 0.07 11 65 None
NVDA Options Chain 192.92 Put 185.00 3/20 Yes 5.30 5.35 5.34 -1.48 -21.71% 9,357 53,356 0.54 -0.30 13 57 None
LUNR Options Chain 18.96 Call 17.00 2/27 No 0.44 0.58 0.55 -1.41 -71.94% 9,300 510 1.52 0.26 6 36 None
PLTR Options Chain 128.84 Call 134.00 2/27 No 3.80 3.90 3.70 +2.59 +233.34% 9,271 2,738 0.70 0.59 12 52 None
BULL Options Chain 5.76 Call 10.00 5/15 No 0.12 0.15 0.14 +0.01 +7.70% 9,257 18,501 0.84 0.12 3 16 None
CRCL Options Chain 62.18 Call 80.00 2/27 No 0.95 1.02 1.00 +0.91 +1,011.12% 9,233 2,037 1.07 0.20 3 21 None
OPEN Options Chain 5.11 Call 5.00 2/27 No 0.14 0.15 0.14 -0.10 -41.67% 9,216 26,984 1.00 0.52 6 31 None
AAPL Options Chain 272.30 Call 272.50 2/27 No 3.20 3.25 3.15 +0.29 +10.14% 9,203 5,564 0.30 0.59 11 66 None
MSTR Options Chain 124.61 Put 130.00 2/27 No 2.08 2.13 2.13 -5.07 -70.42% 9,131 8,153 0.95 -0.40 3 62 None
PLTR Options Chain 128.84 Call 132.00 2/27 No 5.20 5.25 5.20 +3.46 +198.86% 9,064 2,740 0.72 0.69 12 52 None
NVDA Options Chain 192.92 Put 165.00 2/27 Yes 0.26 0.27 0.26 -0.09 -25.72% 9,005 21,560 1.24 -0.03 13 57 None
COIN Options Chain 162.03 Call 175.00 2/27 No 6.60 6.85 6.74 +5.86 +665.91% 9,001 7,281 0.88 0.58 9 59 None
HIMS Options Chain 15.46 Call 17.00 2/27 Yes 0.18 0.20 0.18 +0.03 +20.00% 8,972 9,200 1.15 0.28 13 46 None
SPCE Options Chain 2.45 Call 3.00 3/06 No 0.05 0.07 0.07 +0.03 +75.00% 8,876 1,463 1.21 0.22 7 36 None
NVDA Options Chain 192.92 Put 192.50 2/27 Yes 4.00 4.05 4.01 -1.64 -29.03% 8,791 6,993 0.98 -0.38 13 57 None
MU Options Chain 418.01 Call 430.00 2/27 No 11.50 11.90 11.75 +2.75 +30.56% 8,777 9,051 0.95 0.49 11 64 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
INTC Options Chain 46.12 Call 50.00 4/17 No 2.78 2.80 2.79 -0.21 -7.00% 8,746 66,813 0.62 0.40 6 51 None
TSLA Options Chain 409.38 Put 417.50 2/27 No 6.40 6.50 6.45 -4.53 -41.26% 8,724 1,392 0.42 -0.59 8 58 None
MARA Options Chain 8.05 Put 8.00 2/27 Yes 0.16 0.17 0.17 -0.21 -55.27% 8,658 15,666 1.64 -0.28 12 55 None
COIN Options Chain 162.03 Call 180.00 2/27 No 4.05 4.15 4.10 +3.68 +876.19% 8,522 8,446 0.87 0.43 9 59 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
TSLA Options Chain 409.38 Call 435.00 2/27 No 0.35 0.36 0.35 +0.02 +6.07% 8,488 18,853 0.40 0.06 8 58 None
NVDA Options Chain 192.92 Put 150.00 2/27 Yes 0.05 0.06 0.06 -0.02 -25.00% 8,420 28,292 1.48 -0.01 13 57 None
WULF Options Chain 15.63 Put 17.50 2/27 Yes 0.79 0.83 0.78 -0.37 -32.18% 8,283 569 2.05 -0.35 4 37 None
HOOD Options Chain 73.39 Call 77.00 2/27 No 1.87 1.91 1.87 +1.15 +159.73% 8,256 6,407 0.78 0.44 10 54 None
KLAR Options Chain 12.84 Call 70.00 3/20 No 0.00 0.05 0.05 +0.02 +66.67% 8,192 30,165 2.55 0.00 3 17 None
HOOD Options Chain 73.39 Call 76.00 2/27 No 2.41 2.47 2.45 +1.44 +142.58% 8,155 4,792 0.79 0.53 10 54 None
MSTR Options Chain 124.61 Call 145.00 2/27 No 0.57 0.59 0.59 +0.43 +268.75% 8,113 12,695 0.92 0.11 3 62 None
MSFT Options Chain 389.00 Call 397.50 2/27 No 3.70 3.80 3.78 +2.23 +143.88% 8,064 2,923 0.31 0.57 11 65 None
NVDA Options Chain 192.92 Call 212.50 2/27 Yes 1.04 1.05 1.05 +0.51 +94.45% 8,050 14,005 0.89 0.13 13 57 None
CRCL Options Chain 62.18 Call 80.00 3/20 No 4.30 4.45 4.41 +3.61 +451.25% 8,030 5,398 0.77 0.39 3 21 None
TSLA Options Chain 409.38 Put 400.00 2/27 No 1.29 1.31 1.32 -1.78 -57.42% 7,966 12,543 0.49 -0.17 8 58 None
GOOG Options Chain 313.08 Call 320.00 2/27 No 0.64 0.66 0.65 -0.32 -32.99% 7,964 10,228 0.35 0.13 13 70 None
AMD Options Chain 213.84 Call 220.00 2/27 No 1.91 1.96 1.91 -1.14 -37.38% 7,906 8,845 0.71 0.27 14 63 None
MSFT Options Chain 389.00 Put 390.00 2/27 No 1.30 1.33 1.32 -3.53 -72.79% 7,749 2,789 0.33 -0.19 11 65 None
META Options Chain 639.30 Call 650.00 2/27 No 7.60 7.70 7.63 +3.90 +104.56% 7,747 3,466 0.35 0.48 12 72 None
INTC Options Chain 46.12 Call 47.00 2/27 No 0.69 0.72 0.69 -0.21 -23.34% 7,727 10,993 0.78 0.33 6 51 None
CCL Options Chain 31.61 Put 30.50 3/06 No 0.47 0.55 0.51 -0.09 -15.00% 7,721 263 0.52 -0.30 12 64 None
MSFT Options Chain 389.00 Call 425.00 3/20 No 2.22 2.26 2.30 +0.69 +42.86% 7,703 16,648 0.26 0.19 11 65 None
TSLA Options Chain 409.38 Call 422.50 2/27 No 2.33 2.36 2.28 +0.58 +34.12% 7,629 11,041 0.41 0.27 8 58 None
PYPL Options Chain 47.02 Call 50.00 3/20 No 1.12 1.22 1.13 -0.55 -32.74% 7,582 21,292 0.50 0.30 11 50 None
PYPL Options Chain 47.02 Call 48.00 2/27 No 0.52 0.58 0.55 -0.28 -33.74% 7,451 3,808 0.69 0.32 11 50 None
HOOD Options Chain 73.39 Put 60.00 3/20 No 0.69 0.77 0.71 -0.40 -36.04% 7,438 9,654 0.81 -0.10 10 54 None
META Options Chain 639.30 Call 700.00 3/20 No 4.20 4.30 4.30 +1.10 +34.38% 7,438 20,505 0.29 0.16 12 72 None
HIMS Options Chain 15.46 Call 16.00 2/27 Yes 0.49 0.52 0.51 +0.13 +34.22% 7,435 10,636 1.14 0.53 13 46 None
ORCL Options Chain 146.14 Call 180.00 3/13 Yes 2.35 2.42 2.42 +0.61 +33.71% 7,420 780 0.84 0.19 7 60 None
INTC Options Chain 46.12 Call 46.50 2/27 No 0.89 0.90 0.90 -0.21 -18.92% 7,407 4,087 0.78 0.40 6 51 None
CIFR Options Chain 17.12 Put 17.00 2/27 Yes 0.81 0.85 0.83 0.00 0.00% 7,356 1,644 1.45 -0.50 7 38 None
MSFT Options Chain 389.00 Call 405.00 2/27 No 1.11 1.13 1.12 +0.65 +138.30% 7,300 10,341 0.30 0.27 11 65 None
MSTR Options Chain 124.61 Call 130.00 2/27 No 6.25 6.35 6.30 +4.45 +240.55% 7,281 26,807 0.94 0.60 3 62 None
PLTR Options Chain 128.84 Call 160.00 3/20 No 1.02 1.05 1.00 +0.43 +75.44% 7,249 26,204 0.53 0.13 12 52 None
WFC Options Chain 84.57 Call 89.00 2/27 No 0.16 0.18 0.15 +0.07 +87.50% 7,210 521 0.34 0.13 12 75 None
PYPL Options Chain 47.02 Call 49.00 2/27 No 0.30 0.36 0.33 -0.22 -40.00% 7,190 5,857 0.72 0.22 11 50 None
AMZN Options Chain 208.56 Call 210.00 2/27 No 2.56 2.58 2.56 +0.40 +18.52% 7,161 16,742 0.37 0.56 10 60 None
VZ Options Chain 49.86 Call 51.00 3/20 No 0.43 0.47 0.45 -0.15 -25.00% 7,157 3,459 0.20 0.31 7 64 None
CRCL Options Chain 62.18 Put 70.00 2/27 No 0.57 0.62 0.58 -8.01 -93.25% 7,148 545 1.07 -0.22 3 21 None
NVDA Options Chain 192.92 Call 230.00 3/20 Yes 1.26 1.27 1.27 +0.38 +42.70% 7,082 58,505 0.48 0.12 13 57 None
MU Options Chain 418.01 Call 450.00 2/27 No 4.40 4.55 4.60 +1.00 +27.78% 7,062 12,616 0.92 0.25 11 64 None
TSLA Options Chain 409.38 Put 412.50 2/27 No 4.15 4.20 4.20 -3.75 -47.17% 7,055 1,603 0.43 -0.44 8 58 None
GEO Options Chain 13.81 Call 15.00 3/20 No 0.55 0.70 0.63 +0.18 +40.00% 7,026 4,275 0.66 0.39 15 50 None
SNPS Options Chain 440.72 Call 500.00 4/17 Yes 17.30 18.00 17.80 +1.81 +11.32% 7,017 7,113 0.52 0.34 3 62 None
SNPS Options Chain 440.72 Call 550.00 4/17 Yes 7.50 8.10 7.78 +1.28 +19.70% 7,009 7,121 0.52 0.17 3 62 None
CRWV Options Chain 99.35 Call 125.00 3/20 No 3.85 4.10 3.90 +0.05 +1.30% 6,988 6,934 1.14 0.26 3 21 None
PLTR Options Chain 128.84 Call 133.00 2/27 No 4.45 4.55 4.35 +2.96 +212.95% 6,926 2,612 0.71 0.65 12 52 None
NVDA Options Chain 192.92 Call 205.00 3/02 Yes 2.99 3.05 3.02 +1.22 +67.78% 6,905 7,104 0.63 0.30 13 57 None
SBET Options Chain 6.55 Call 7.00 2/27 No 0.43 0.48 0.45 +0.38 +542.86% 6,879 9,485 1.22 0.64 8 47 None
ORCL Options Chain 146.14 Call 160.00 2/27 No 0.88 0.95 0.90 +0.41 +83.68% 6,872 5,116 0.85 0.19 7 60 None
AMD Options Chain 213.84 Call 212.50 2/27 No 4.75 4.85 4.80 -1.63 -25.35% 6,863 4,989 0.74 0.51 14 63 None
WULF Options Chain 15.63 Call 15.00 3/20 Yes 3.80 4.10 3.95 +0.38 +10.65% 6,862 48,813 1.12 0.80 4 37 None
PLTR Options Chain 128.84 Call 136.00 2/27 No 2.70 2.72 2.70 +2.03 +302.99% 6,851 3,345 0.68 0.48 12 52 None
NFLX Options Chain 78.42 Call 90.00 3/06 No 0.31 0.34 0.32 +0.19 +146.16% 6,837 3,786 0.47 0.13 6 55 None
MSTR Options Chain 124.61 Call 140.00 2/27 No 1.46 1.49 1.47 +1.14 +345.46% 6,824 9,386 0.89 0.22 3 62 None
AAPL Options Chain 272.30 Call 280.00 2/27 No 0.47 0.48 0.49 -0.03 -5.77% 6,823 36,397 0.29 0.17 11 66 None
NVDA Options Chain 192.92 Call 205.00 3/06 Yes 3.95 4.00 3.98 +1.36 +51.91% 6,808 8,722 0.56 0.33 13 57 None
PYPL Options Chain 47.02 Call 55.00 3/06 No 0.13 0.14 0.13 -0.18 -58.07% 6,808 1,941 0.67 0.05 11 50 None
HOOD Options Chain 73.39 Call 80.00 3/06 No 2.08 2.16 2.12 +1.06 +100.00% 6,668 3,209 0.67 0.35 10 54 None
WY Options Chain 25.20 Call 27.00 3/20 No 0.10 0.15 0.11 -0.04 -26.67% 6,667 6,978 0.32 0.08 6 46 None
MSTR Options Chain 124.61 Put 110.00 2/27 No 0.10 0.11 0.11 -0.47 -81.04% 6,609 23,217 1.25 -0.03 3 62 None
AVGO Options Chain 325.49 Put 320.00 2/27 No 3.55 3.75 3.65 -2.05 -35.97% 6,598 2,237 0.81 -0.21 12 67 None
WMT Options Chain 127.20 Call 127.00 2/27 No 0.79 0.81 0.81 -0.49 -37.70% 6,573 3,713 0.30 0.41 8 58 None
AG Options Chain 29.51 Put 29.00 2/27 No 0.52 0.60 0.54 -0.30 -35.72% 6,549 7,245 1.03 -0.37 13 47 None
ALAB Options Chain 128.40 Put 115.00 3/20 No 7.40 7.65 7.48 +2.03 +37.25% 6,532 2,343 0.93 -0.31 3 22 None
GOOG Options Chain 313.08 Call 330.00 2/27 No 0.06 0.07 0.06 -0.07 -53.85% 6,520 10,492 0.39 0.02 13 70 None
AAPL Options Chain 272.30 Put 270.00 2/27 No 1.15 1.17 1.19 -0.86 -41.96% 6,511 5,462 0.32 -0.28 11 66 None
AG Options Chain 29.51 Put 30.00 2/27 No 0.94 1.09 1.11 -0.24 -17.78% 6,507 804 1.05 -0.53 13 47 None
MSFT Options Chain 389.00 Put 392.50 2/27 No 1.88 1.91 1.86 -4.57 -71.08% 6,447 1,446 0.32 -0.25 11 65 None
INTC Options Chain 46.12 Call 46.00 2/27 No 1.13 1.15 1.15 -0.19 -14.18% 6,437 4,635 0.78 0.47 6 51 None
NFLX Options Chain 78.42 Call 80.00 3/20 No 4.75 4.85 4.80 +2.18 +83.21% 6,425 47,056 0.44 0.62 6 55 None
GOOGL Options Chain 310.90 Call 320.00 2/27 No 0.64 0.66 0.66 -0.35 -34.66% 6,424 6,729 0.36 0.13 13 70 None
NVDA Options Chain 192.92 Call 150.00 3/20 Yes 48.00 48.15 47.95 +3.53 +7.95% 6,421 47,547 0.67 0.95 13 57 None
NVDA Options Chain 192.92 Put 175.00 3/20 Yes 2.93 2.95 2.94 -0.96 -24.62% 6,415 51,414 0.57 -0.19 13 57 None
PLTR Options Chain 128.84 Call 130.00 2/27 No 6.70 6.80 6.55 +3.98 +154.87% 6,404 7,765 0.75 0.77 12 52 None
MSTR Options Chain 124.61 Call 170.00 3/20 No 1.48 1.59 1.54 +0.68 +79.07% 6,383 3,628 0.77 0.13 3 62 None
AMD Options Chain 213.84 Call 230.00 2/27 No 0.42 0.44 0.42 -0.49 -53.85% 6,373 12,688 0.72 0.08 14 63 None
BITF Options Chain 2.20 Call 2.50 2/27 No 0.03 0.04 0.03 +0.01 +50.00% 6,363 5,296 1.58 0.22 10 31 None
TSLA Options Chain 409.38 Call 445.00 2/27 No 0.07 0.08 0.07 -0.02 -22.23% 6,350 5,326 0.43 0.01 8 58 None
HOOD Options Chain 73.39 Call 78.00 2/27 No 1.39 1.44 1.41 +0.88 +166.04% 6,338 4,007 0.77 0.36 10 54 None
NVDA Options Chain 192.92 Call 215.00 3/02 Yes 0.95 0.96 0.96 +0.44 +84.62% 6,318 2,866 0.63 0.12 13 57 None
AMD Options Chain 213.84 Call 210.00 2/27 No 6.10 6.25 6.18 -1.82 -22.75% 6,307 10,203 0.75 0.59 14 63 None
AMD Options Chain 213.84 Call 225.00 2/27 No 0.94 0.96 0.94 -0.75 -44.38% 6,293 8,058 0.71 0.16 14 63 None
GOOG Options Chain 313.08 Call 327.50 2/27 No 0.11 0.13 0.11 -0.11 -50.00% 6,284 2,558 0.38 0.03 13 70 None
CIFR Options Chain 17.12 Call 20.00 2/27 Yes 0.06 0.07 0.07 -0.06 -46.16% 6,274 5,655 1.46 0.08 7 38 None
BMY Options Chain 61.60 Call 64.00 2/27 No 0.02 0.03 0.03 -0.03 -50.00% 6,269 287 0.33 0.02 15 60 None
AAPL Options Chain 272.30 Call 282.50 2/27 No 0.20 0.21 0.20 -0.06 -23.08% 6,255 9,991 0.29 0.10 11 66 None
SOFI Options Chain 18.66 Call 21.00 2/27 No 0.02 0.03 0.03 +0.02 +200.00% 6,166 11,707 0.72 0.06 9 45 None
SNAP Options Chain 4.97 Call 5.00 3/20 No 0.31 0.32 0.32 +0.02 +6.67% 6,147 24,538 0.60 0.54 8 31 None
NFLX Options Chain 78.42 Put 82.00 2/27 No 1.13 1.16 1.15 -3.34 -74.39% 6,138 2,919 0.52 -0.48 6 55 None
TSLA Options Chain 409.38 Call 427.50 2/27 No 1.16 1.18 1.17 +0.26 +28.58% 6,133 3,627 0.40 0.16 8 58 None
TSLA Options Chain 409.38 Put 405.00 2/27 No 2.07 2.09 2.10 -2.40 -53.34% 6,060 5,492 0.47 -0.26 8 58 None
MARA Options Chain 8.05 Call 12.00 5/15 Yes 0.58 0.60 0.58 +0.15 +34.89% 5,984 2,873 0.92 0.28 12 55 None
SBET Options Chain 6.55 Call 7.00 3/06 No 0.59 0.64 0.62 +0.40 +181.82% 5,957 250 1.01 0.60 8 47 None
WULF Options Chain 15.63 Call 20.00 3/20 Yes 1.26 1.33 1.32 +0.22 +20.00% 5,912 98,454 1.09 0.43 4 37 None
PLTR Options Chain 128.84 Put 135.00 2/27 No 2.49 2.50 2.50 -4.49 -64.24% 5,908 3,724 0.69 -0.46 12 52 None
HPQ Options Chain 18.20 Call 20.00 3/20 Yes 0.21 0.23 0.21 -0.23 -52.28% 5,904 24,446 0.45 0.21 9 42 None
MSTR Options Chain 124.61 Call 135.00 2/27 No 3.25 3.35 3.30 +2.51 +317.73% 5,886 19,262 0.90 0.40 3 62 None
AAPL Options Chain 272.30 Call 285.00 2/27 No 0.07 0.08 0.07 -0.05 -41.67% 5,860 13,705 0.30 0.05 11 66 None
NVDA Options Chain 192.92 Call 235.00 2/27 Yes 0.04 0.05 0.05 0.00 0.00% 5,850 7,458 0.97 0.01 13 57 None
COIN Options Chain 162.03 Call 185.00 3/06 No 5.25 5.55 5.40 +4.25 +369.57% 5,836 527 0.73 0.38 9 59 None
NVDA Options Chain 192.92 Put 110.00 2/27 Yes 0.00 0.01 0.01 0.00 0.00% 5,835 12,421 2.64 0.00 13 57 None
INTC Options Chain 46.12 Put 40.00 4/17 No 1.66 1.68 1.68 -0.09 -5.09% 5,782 12,203 0.65 -0.24 6 51 None
AMD Options Chain 213.84 Put 212.50 2/27 No 5.20 5.35 5.35 +0.36 +7.22% 5,764 1,624 0.75 -0.49 14 63 None
PYPL Options Chain 47.02 Call 53.00 2/27 No 0.07 0.11 0.07 -0.13 -65.00% 5,754 2,527 1.02 0.06 11 50 None
NVDA Options Chain 192.92 Call 250.00 3/20 Yes 0.35 0.36 0.36 +0.08 +28.58% 5,753 64,929 0.51 0.04 13 57 None
NVDA Options Chain 192.92 Call 195.00 3/06 Yes 8.60 8.65 8.64 +2.24 +35.00% 5,742 32,427 0.59 0.55 13 57 None
INTC Options Chain 46.12 Call 48.00 3/06 No 1.10 1.12 1.12 -0.18 -13.85% 5,726 2,877 0.65 0.34 6 51 None
PLTR Options Chain 128.84 Call 137.00 2/27 No 2.22 2.24 2.10 +1.59 +311.77% 5,722 5,928 0.68 0.43 12 52 None
GOOG Options Chain 313.08 Call 315.00 2/27 No 1.75 1.80 1.80 -0.49 -21.40% 5,696 3,850 0.36 0.28 13 70 None
SNAP Options Chain 4.97 Call 5.50 3/20 No 0.13 0.15 0.14 +0.01 +7.70% 5,634 1,237 0.62 0.30 8 31 None
NVDA Options Chain 192.92 Put 165.00 3/20 Yes 1.55 1.57 1.56 -0.65 -29.42% 5,545 48,944 0.60 -0.12 13 57 None
HOOD Options Chain 73.39 Call 75.00 2/27 No 3.00 3.15 3.07 +1.73 +129.11% 5,533 6,583 0.79 0.61 10 54 None
SOFI Options Chain 18.66 Call 20.00 3/06 No 0.48 0.49 0.49 +0.20 +68.97% 5,530 7,849 0.61 0.36 9 45 None
BYND Options Chain 0.72 Call 0.50 3/20 Yes 0.25 0.29 0.28 +0.03 +12.00% 5,524 10,484 1.66 0.90 8 18 None
SOFI Options Chain 18.66 Put 19.50 2/27 No 0.46 0.48 0.46 -0.54 -54.00% 5,520 2,135 0.76 -0.60 9 45 None
WBD Options Chain 29.15 Put 27.00 3/20 No 0.22 0.30 0.21 -0.16 -43.25% 5,511 186,829 0.31 -0.15 3 19 None
WDC Options Chain 281.62 Call 365.00 3/20 No 5.10 6.25 6.35 +1.69 +36.27% 5,461 10 0.85 0.19 10 64 None
GOOG Options Chain 313.08 Call 310.00 2/27 No 3.95 4.05 4.00 -0.71 -15.08% 5,426 2,611 0.37 0.50 13 70 None
MSTR Options Chain 124.61 Call 132.00 2/27 No 4.90 5.05 5.00 +3.67 +275.94% 5,424 8,960 0.92 0.52 3 62 None
FIG Options Chain 27.80 Call 30.00 2/27 No 0.94 1.10 1.10 +0.87 +378.27% 5,414 1,360 1.05 0.54 3 19 None
MU Options Chain 418.01 Put 430.00 2/27 No 13.80 14.30 13.84 -4.46 -24.38% 5,406 1,227 0.96 -0.51 11 64 None
NVDA Options Chain 192.92 Put 197.50 2/27 Yes 6.10 6.20 6.16 -2.14 -25.79% 5,392 911 0.95 -0.52 13 57 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
COIN Options Chain 162.03 Call 190.00 3/06 No 3.65 3.95 3.85 +3.03 +369.52% 5,367 748 0.74 0.30 9 59 None
PLTR Options Chain 128.84 Call 131.00 2/27 No 5.95 6.00 5.85 +3.70 +172.10% 5,361 2,615 0.73 0.74 12 52 None
NVTS Options Chain 8.26 Call 10.00 2/27 Yes 0.28 0.32 0.30 +0.16 +114.29% 5,347 5,124 1.41 0.27 10 34 None
GME Options Chain 23.66 Call 24.00 2/27 No 0.39 0.42 0.40 +0.09 +29.04% 5,339 21,696 0.46 0.51 11 39 None
MU Options Chain 418.01 Put 425.00 3/06 No 19.20 20.00 19.07 -6.28 -24.78% 5,280 511 0.78 -0.45 11 64 None
WULF Options Chain 15.63 Put 12.00 3/20 Yes 0.19 0.23 0.22 -0.05 -18.52% 5,249 21,113 1.30 -0.06 4 37 None
PRME Options Chain 3.83 Call 4.00 3/20 No 0.35 0.55 0.45 +0.11 +32.36% 5,247 2,056 1.08 0.51 3 15 None
MSFT Options Chain 389.00 Call 400.00 3/06 No 5.55 5.65 5.60 +2.42 +76.11% 5,243 2,788 0.26 0.49 11 65 None
OWL Options Chain 10.80 Call 11.50 3/06 No 0.30 0.35 0.30 +0.08 +36.37% 5,234 241 0.66 0.35 6 56 None
META Options Chain 639.30 Call 655.00 2/27 No 5.05 5.20 5.15 +2.71 +111.07% 5,232 1,473 0.34 0.36 12 72 None
RIOT Options Chain 16.50 Put 12.00 4/17 Yes 0.45 0.49 0.46 -0.12 -20.69% 5,210 6,219 0.99 -0.13 10 54 None
TSLA Options Chain 409.38 Call 390.00 2/27 No 25.70 25.90 25.99 +4.75 +22.37% 5,196 4,691 0.58 0.94 8 58 None
NOW Options Chain 102.49 Call 100.00 2/27 No 4.70 5.20 5.10 +1.07 +26.56% 5,185 1,244 0.74 0.74 10 57 None
IBRX Options Chain 11.77 Call 12.00 3/20 Yes 1.00 1.10 1.05 -0.71 -40.35% 5,180 10,758 1.55 0.47 5 37 None
UWMC Options Chain 4.56 Put 4.00 2/27 Yes 0.20 0.25 0.22 +0.12 +120.00% 5,163 10,296 1.19 -0.57 12 47 None
TSLA Options Chain 409.38 Call 420.00 3/06 No 8.35 8.45 8.55 +2.08 +32.15% 5,160 3,706 0.39 0.43 8 58 None
TIGR Options Chain 7.80 Call 8.00 3/20 Yes 0.43 0.51 0.44 +0.01 +2.33% 5,147 862 0.63 0.51 14 45 None
RXRX Options Chain 3.55 Call 4.00 2/27 Yes 0.08 0.11 0.10 +0.03 +42.86% 5,137 4,729 1.24 0.41 9 27 None
U Options Chain 18.29 Call 25.00 4/17 No 0.46 0.49 0.49 -0.07 -12.50% 5,131 3,998 0.81 0.18 8 38 None
ORCL Options Chain 146.14 Call 150.00 2/27 No 4.10 4.25 4.10 +1.50 +57.70% 5,095 9,100 0.87 0.55 7 60 None
IBM Options Chain 230.80 Call 275.00 5/15 Yes 5.55 6.10 5.70 +2.00 +54.06% 5,086 127 0.38 0.24 14 73 None
ONDS Options Chain 10.40 Put 8.00 3/13 Yes 0.18 0.22 0.20 -0.05 -20.00% 5,083 1,716 1.29 -0.12 7 38 None
BKSY Options Chain 19.71 Put 17.50 3/20 Yes 0.90 1.10 1.00 -0.48 -32.44% 5,045 577 1.22 -0.23 3 36 None
PTON Options Chain 4.04 Call 6.00 7/17 Yes 0.29 0.35 0.31 +0.01 +3.34% 5,043 28,776 0.75 0.30 8 26 None
MSFT Options Chain 389.00 Call 402.50 2/27 No 1.72 1.76 1.71 +0.99 +137.50% 5,038 2,895 0.30 0.36 11 65 None
SLB Options Chain 51.85 Put 49.50 2/27 No 0.15 0.19 0.16 -0.01 -5.89% 5,030 5,307 0.50 -0.21 6 58 None
BKSY Options Chain 19.71 Put 20.00 3/20 Yes 1.90 2.20 2.05 -0.45 -18.00% 5,028 344 1.27 -0.38 3 36 None
MSFT Options Chain 389.00 Put 400.00 2/27 No 5.05 5.20 5.10 -6.60 -56.41% 5,022 6,885 0.30 -0.54 11 65 None
SOFI Options Chain 18.66 Call 20.50 2/27 No 0.05 0.06 0.06 +0.03 +100.00% 5,022 13,519 0.69 0.12 9 45 None
PTON Options Chain 4.04 Call 10.00 7/17 Yes 0.06 0.10 0.08 0.00 0.00% 5,020 29,193 0.87 0.09 8 26 None
BTDR Options Chain 8.38 Call 12.50 4/17 No 0.35 0.40 0.38 -0.03 -7.32% 5,015 3,152 1.06 0.23 8 32 None
MARA Options Chain 8.05 Call 8.50 2/27 Yes 0.56 0.59 0.58 +0.37 +176.19% 5,015 57,692 1.46 0.54 12 55 None
NCLH Options Chain 23.96 Put 23.00 3/06 Yes 0.81 0.89 0.88 +0.07 +8.65% 5,006 3,478 0.85 -0.37 7 48 None
BAC Options Chain 50.41 Call 52.50 3/20 No 0.87 0.88 0.87 +0.25 +40.33% 4,994 9,504 0.28 0.33 10 65 None
MSFT Options Chain 389.00 Call 400.00 3/20 No 9.80 9.90 9.84 +3.14 +46.87% 4,955 10,512 0.27 0.51 11 65 None
MSFT Options Chain 389.00 Put 385.00 2/27 No 0.61 0.64 0.62 -2.26 -78.48% 4,952 3,559 0.36 -0.11 11 65 None
BMNR Options Chain 19.44 Call 20.00 3/06 No 2.07 2.13 2.15 +1.24 +136.27% 4,950 3,339 0.94 0.71 11 22 None
BMNR Options Chain 19.44 Call 22.00 2/27 No 0.46 0.49 0.48 +0.42 +700.00% 4,949 7,714 1.06 0.40 11 22 None
WWW Options Chain 17.58 Put 12.50 3/20 Yes 0.15 0.50 0.23 +0.01 +4.55% 4,948 5,044 1.21 -0.10 15 51 None
BULL Options Chain 5.76 Call 6.00 2/27 No 0.10 0.11 0.11 +0.04 +57.15% 4,933 7,720 0.85 0.43 3 16 None
TSLA Options Chain 409.38 Call 412.50 2/27 No 6.95 7.00 7.02 +2.07 +41.82% 4,929 2,226 0.43 0.56 8 58 None
SOFI Options Chain 18.66 Call 22.00 3/06 No 0.07 0.08 0.08 +0.02 +33.34% 4,909 7,039 0.61 0.08 9 45 None
SMCI Options Chain 31.13 Call 32.50 2/27 No 0.95 1.00 0.91 +0.49 +116.67% 4,904 7,532 0.99 0.42 10 54 None
GOOGL Options Chain 310.90 Call 315.00 2/27 No 1.75 1.78 1.75 -0.60 -25.54% 4,898 7,111 0.36 0.29 13 70 None
SBET Options Chain 6.55 Call 7.50 2/27 No 0.16 0.18 0.16 +0.13 +433.34% 4,892 3,633 1.15 0.35 8 47 None
COIN Options Chain 162.03 Call 190.00 2/27 No 1.26 1.28 1.26 +1.15 +1,045.46% 4,889 5,522 0.90 0.17 9 59 None
ONDS Options Chain 10.40 Call 10.50 2/27 No 0.62 0.63 0.63 +0.19 +43.19% 4,844 11,295 1.29 0.57 7 38 None
JPM Options Chain 297.60 Call 305.00 2/27 No 1.48 1.67 1.48 +0.44 +42.31% 4,828 1,887 0.31 0.30 8 78 None
PLTR Options Chain 128.84 Put 132.00 2/27 No 1.46 1.48 1.47 -3.53 -70.60% 4,776 1,387 0.72 -0.31 12 52 None
TREE Options Chain 34.30 Call 50.00 4/17 Yes 0.50 0.90 0.90 +0.40 +80.00% 4,729 25 0.84 0.17 9 43 None
TREE Options Chain 34.30 Call 40.00 4/17 Yes 3.00 3.40 3.20 0.00 0.00% 4,712 10 0.89 0.41 9 43 None
NOW Options Chain 102.49 Put 98.00 2/27 No 0.55 0.65 0.58 -0.47 -44.77% 4,649 2,161 0.83 -0.18 10 57 None
AAPL Options Chain 272.30 Call 287.50 2/27 No 0.03 0.04 0.03 -0.03 -50.00% 4,638 6,551 0.31 0.03 11 66 None
TSLA Options Chain 409.38 Put 407.50 2/27 No 2.62 2.64 2.64 -2.83 -51.74% 4,624 2,240 0.46 -0.31 8 58 None
T Options Chain 28.35 Call 28.50 2/27 No 0.06 0.07 0.06 -0.16 -72.73% 4,601 4,691 0.28 0.21 11 66 None
HIMS Options Chain 15.46 Call 20.00 3/06 Yes 0.13 0.14 0.14 +0.03 +27.28% 4,597 4,662 1.07 0.10 13 46 None
MU Options Chain 418.01 Call 435.00 2/27 No 9.20 9.50 9.53 +2.33 +32.37% 4,592 2,723 0.95 0.42 11 64 None
PLTR Options Chain 128.84 Call 140.00 3/06 No 2.96 2.99 2.93 +1.71 +140.17% 4,589 12,843 0.55 0.38 12 52 None
UWMC Options Chain 4.56 Put 4.00 3/06 Yes 0.25 0.30 0.30 +0.19 +172.73% 4,579 838 0.89 -0.54 12 47 None
INTC Options Chain 46.12 Call 60.00 3/20 No 0.26 0.28 0.26 -0.07 -21.22% 4,577 48,193 0.70 0.07 6 51 None
NVDA Options Chain 192.92 Put 200.00 2/27 Yes 7.45 7.50 7.47 -2.53 -25.30% 4,567 4,642 0.94 -0.58 13 57 None
BAC Options Chain 50.41 Put 49.00 2/27 No 0.06 0.07 0.07 -0.17 -70.84% 4,563 3,042 0.43 -0.13 10 65 None
FSLR Options Chain 243.21 Put 155.00 4/17 Yes 1.60 2.13 1.90 +0.75 +65.22% 4,552 126 0.63 -0.08 10 63 None
RGTI Options Chain 16.45 Put 17.00 2/27 No 0.44 0.46 0.47 -0.34 -41.98% 4,550 852 1.27 -0.38 3 18 None
AAPL Options Chain 272.30 Call 277.50 2/27 No 0.98 1.00 0.99 +0.01 +1.02% 4,531 7,609 0.29 0.27 11 66 None
F Options Chain 14.20 Call 14.00 5/15 Yes 1.13 1.17 1.14 +0.13 +12.88% 4,526 1,298 0.35 0.60 7 44 None
BAC Options Chain 50.41 Call 51.00 3/27 No 1.75 1.82 1.80 +0.31 +20.81% 4,507 1,209 0.29 0.50 10 65 None
BYND Options Chain 0.72 Call 1.00 2/27 Yes 0.01 0.02 0.02 +0.01 +100.00% 4,479 59,013 3.29 0.16 8 18 None
VTRS Options Chain 16.07 Call 17.00 3/20 Yes 0.40 0.45 0.42 +0.02 +5.00% 4,466 3,288 0.49 0.35 5 51 None
MARA Options Chain 8.05 Call 8.00 2/27 Yes 0.94 0.95 0.94 +0.52 +123.81% 4,448 60,058 1.54 0.72 12 55 None
SMCI Options Chain 31.13 Call 32.00 2/27 No 1.22 1.26 1.19 +0.57 +91.94% 4,436 23,632 0.99 0.51 10 54 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
TSLA Options Chain 409.38 Call 427.50 3/04 No 3.75 3.85 3.80 +1.00 +35.72% 4,389 268 0.36 0.28 8 58 None
NVDA Options Chain 192.92 Put 160.00 2/27 Yes 0.16 0.17 0.16 -0.07 -30.44% 4,386 23,172 1.32 -0.02 13 57 None
TSLA Options Chain 409.38 Call 415.00 3/02 No 6.95 7.05 7.15 +2.13 +42.43% 4,382 1,171 0.34 0.49 8 58 None
CRCL Options Chain 62.18 Put 72.00 2/27 No 1.02 1.05 1.03 -10.79 -91.29% 4,381 46 1.05 -0.34 3 21 None
TSLA Options Chain 409.38 Call 440.00 2/27 No 0.15 0.16 0.16 0.00 0.00% 4,370 16,396 0.41 0.03 8 58 None
TSLA Options Chain 409.38 Call 430.00 3/06 No 4.60 4.70 4.60 +1.07 +30.32% 4,370 3,061 0.38 0.28 8 58 None
RIVN Options Chain 15.12 Call 16.00 2/27 No 0.12 0.13 0.13 +0.03 +30.00% 4,365 7,468 0.67 0.28 6 36 None
NVDA Options Chain 192.92 Put 177.50 2/27 Yes 0.86 0.87 0.87 -0.47 -35.08% 4,364 12,166 1.07 -0.10 13 57 None
PLTR Options Chain 128.84 Call 138.00 2/27 No 1.80 1.82 1.70 +1.29 +314.64% 4,357 3,738 0.67 0.37 12 52 None
NVDA Options Chain 192.92 Call 195.00 3/02 Yes 7.45 7.50 7.46 +2.24 +42.92% 4,339 5,685 0.67 0.55 13 57 None
SOFI Options Chain 18.66 Put 19.00 2/27 No 0.26 0.28 0.27 -0.39 -59.10% 4,332 8,917 0.78 -0.43 9 45 None
CELH Options Chain 50.72 Call 51.00 3/13 Yes 3.50 3.70 3.60 -0.10 -2.71% 4,326 6,525 0.92 0.52 7 55 None
AMD Options Chain 213.84 Put 215.00 2/27 No 6.55 6.70 6.52 +0.36 +5.85% 4,323 2,366 0.73 -0.57 14 63 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
NVDA Options Chain 192.92 Put 155.00 2/27 Yes 0.09 0.10 0.11 -0.03 -21.43% 4,309 8,672 1.41 -0.01 13 57 None
KSS Options Chain 17.71 Call 17.00 2/27 No 0.54 0.81 0.55 -0.47 -46.08% 4,307 4,428 0.79 0.63 12 53 None
META Options Chain 639.30 Call 660.00 2/27 No 3.15 3.30 3.25 +1.71 +111.04% 4,307 4,347 0.34 0.25 12 72 None
NVDA Options Chain 192.92 Call 230.00 3/02 Yes 0.19 0.20 0.19 +0.05 +35.72% 4,296 1,556 0.69 0.03 13 57 None
MSFT Options Chain 389.00 Call 420.00 3/20 No 3.00 3.10 3.15 +1.03 +48.59% 4,286 19,210 0.26 0.23 11 65 None
UUUU Options Chain 22.77 Put 17.00 3/20 Yes 0.21 0.31 0.30 -0.08 -21.06% 4,275 952 1.05 -0.10 6 42 None
NXE Options Chain 12.75 Call 15.00 3/20 Yes 0.30 0.45 0.35 -0.02 -5.41% 4,275 12,743 0.81 0.26 7 30 None
F Options Chain 14.20 Put 14.00 2/27 No 0.03 0.04 0.03 -0.07 -70.00% 4,259 7,804 0.38 -0.18 7 44 None
PYPL Options Chain 47.02 Call 55.00 3/20 No 0.35 0.40 0.38 -0.36 -48.65% 4,257 11,439 0.54 0.11 11 50 None
AMZN Options Chain 208.56 Put 210.00 2/27 No 2.22 2.25 2.24 -1.25 -35.82% 4,247 4,868 0.37 -0.44 10 60 None
AMD Options Chain 213.84 Put 200.00 2/27 No 1.42 1.45 1.45 -0.05 -3.34% 4,245 6,142 0.84 -0.17 14 63 None
GOSS Options Chain 0.42 Put 1.00 3/20 Yes 0.65 0.70 0.68 +0.08 +13.34% 4,233 24,919 4.50 -0.96 7 25 None
TSLA Options Chain 409.38 Call 415.00 3/06 No 10.85 10.95 10.85 +2.35 +27.65% 4,228 1,561 0.40 0.51 8 58 None
WHR Options Chain 71.67 Put 70.00 3/20 No 2.90 3.30 3.20 +0.05 +1.59% 4,216 1,310 0.49 -0.43 11 52 None
AMD Options Chain 213.84 Call 235.00 2/27 No 0.18 0.19 0.18 -0.26 -59.10% 4,204 4,333 0.73 0.04 14 63 None
CHYM Options Chain 20.43 Call 27.50 3/20 No 0.35 0.40 0.35 +0.10 +40.00% 4,189 2,027 0.96 0.16 3 19 None
COIN Options Chain 162.03 Put 170.00 2/27 No 1.80 1.88 1.85 -7.90 -81.03% 4,173 2,329 0.93 -0.27 9 59 None
CRCL Options Chain 62.18 Put 40.00 3/06 No 0.01 0.03 0.02 -0.12 -85.72% 4,172 592 1.58 0.00 3 21 None
NVDA Options Chain 192.92 Put 172.50 2/27 Yes 0.52 0.53 0.53 -0.25 -32.06% 4,171 15,412 1.12 -0.07 13 57 None
BMNR Options Chain 19.44 Call 25.00 3/06 No 0.28 0.30 0.28 +0.19 +211.12% 4,148 3,345 0.93 0.17 11 22 None
SOFI Options Chain 18.66 Put 18.50 2/27 No 0.15 0.16 0.15 -0.26 -63.42% 4,125 5,966 0.82 -0.29 9 45 None
WBD Options Chain 29.15 Call 29.00 2/27 No 0.17 0.25 0.22 -0.36 -62.07% 4,125 20,085 0.23 0.54 3 19 None
ORCL Options Chain 146.14 Call 175.00 3/06 No 0.56 0.60 0.60 +0.20 +50.00% 4,124 2,850 0.65 0.09 7 60 None
IREN Options Chain 42.07 Call 60.00 3/20 No 1.02 1.07 1.02 -0.12 -10.53% 4,121 19,862 1.04 0.18 9 42 None
CRCL Options Chain 62.18 Call 75.00 3/06 No 4.30 4.55 4.35 +3.79 +676.79% 4,095 361 0.83 0.50 3 21 None
NN Options Chain 16.52 Call 18.00 3/06 No 1.15 1.30 1.20 +0.30 +33.34% 4,092 3,574 1.57 0.44 4 14 None
NVDA Options Chain 192.92 Call 185.00 2/27 Yes 14.00 14.10 13.90 +3.14 +29.19% 4,086 16,013 1.02 0.79 13 57 None
TSLA Options Chain 409.38 Put 390.00 2/27 No 0.50 0.52 0.52 -0.89 -63.13% 4,079 8,434 0.56 -0.06 8 58 None
TSLA Options Chain 409.38 Call 432.50 2/27 No 0.53 0.54 0.54 +0.08 +17.40% 4,075 2,978 0.40 0.09 8 58 None
RKT Options Chain 17.71 Call 21.00 2/27 Yes 0.08 0.10 0.09 -0.05 -35.72% 4,074 20,208 1.82 0.08 6 47 None
MARA Options Chain 8.05 Call 9.00 2/27 Yes 0.30 0.32 0.31 +0.22 +244.45% 4,074 18,119 1.36 0.34 12 55 None
PYPL Options Chain 47.02 Call 50.00 5/15 Yes 2.83 3.10 3.00 -0.30 -9.10% 4,068 5,858 0.47 0.44 11 50 None
RXRX Options Chain 3.55 Call 3.50 2/27 Yes 0.39 0.44 0.46 +0.26 +130.00% 4,062 5,014 1.06 0.88 9 27 None
DHI Options Chain 164.15 Put 157.50 2/27 No 3.30 4.10 3.40 +2.65 +353.34% 4,053 4,063 0.40 -0.73 12 65 None
PYPL Options Chain 47.02 Put 42.00 3/06 No 0.16 0.23 0.19 -0.15 -44.12% 4,052 980 0.55 -0.11 11 50 None
IBRX Options Chain 11.77 Call 13.00 3/20 Yes 0.80 0.85 0.81 -0.66 -44.90% 4,051 6,281 1.54 0.40 5 37 None
PYPL Options Chain 47.02 Put 46.00 2/27 No 0.50 0.57 0.50 -0.21 -29.58% 4,045 265 0.66 -0.37 11 50 None
UBER Options Chain 71.38 Put 73.00 3/20 No 2.80 2.88 2.88 -1.21 -29.59% 4,042 92 0.38 -0.49 7 54 None
NOK Options Chain 7.49 Call 8.00 3/20 No 0.18 0.19 0.18 +0.02 +12.50% 4,038 48,387 0.43 0.34 12 43 None
IBRX Options Chain 11.77 Call 11.00 3/20 Yes 1.30 1.35 1.35 -0.85 -38.64% 4,021 9,025 1.54 0.56 5 37 None
DOCN Options Chain 62.74 Call 62.50 5/15 Yes 6.00 7.50 7.36 -1.59 -17.77% 4,015 25 0.74 0.53 11 58 None
VG Options Chain 9.43 Put 8.00 3/06 Yes 0.15 0.25 0.21 -0.02 -8.70% 4,011 2,225 1.22 -0.20 8 34 None
NVTS Options Chain 8.26 Call 9.00 2/27 Yes 0.85 0.93 0.90 +0.55 +157.15% 4,003 5,132 1.46 0.64 10 34 None
DOCN Options Chain 62.74 Put 62.50 5/15 Yes 9.40 10.60 7.60 0.00 0.00% 4,000 221 0.74 -0.47 11 58 None
HPP Options Chain 6.05 Call 7.50 3/20 Yes 0.35 0.40 0.38 +0.08 +26.67% 4,000 6,275 1.04 0.32 6 47 None
MSTR Options Chain 124.61 Put 100.00 3/06 No 0.50 0.56 0.54 -0.75 -58.14% 3,997 14,414 1.18 -0.06 3 62 None
NFLX Options Chain 78.42 Call 87.00 2/27 No 0.10 0.11 0.10 +0.08 +400.00% 3,951 1,790 0.54 0.09 6 55 None
GOOGL Options Chain 310.90 Call 312.50 2/27 No 2.69 2.73 2.75 -0.63 -18.64% 3,948 1,494 0.37 0.39 13 70 None
FOUR Options Chain 57.50 Call 65.00 3/20 Yes 1.50 1.75 1.60 -0.40 -20.00% 3,923 6,367 0.81 0.28 8 50 None
NVO Options Chain 38.59 Put 38.00 2/27 No 0.62 0.65 0.65 +0.29 +80.56% 3,922 3,606 0.53 -0.52 11 50 None
WBD Options Chain 29.15 Call 28.00 3/20 No 1.35 1.52 1.46 -0.32 -17.98% 3,909 29,586 0.29 0.72 3 19 None
PYPL Options Chain 47.02 Call 50.00 3/06 No 0.48 0.70 0.65 -0.34 -34.35% 3,904 5,151 0.58 0.23 11 50 None
MRNA Options Chain 50.52 Call 55.00 2/27 No 0.39 0.59 0.49 +0.25 +104.17% 3,902 3,997 0.87 0.18 11 43 None
FSLY Options Chain 17.70 Call 18.00 3/06 No 1.10 1.20 1.15 +0.20 +21.06% 3,895 4,606 0.84 0.56 7 37 None
PLTR Options Chain 128.84 Put 133.00 2/27 No 1.75 1.77 1.82 -3.63 -66.61% 3,892 1,210 0.71 -0.35 12 52 None
PYPL Options Chain 47.02 Call 50.00 4/17 No 1.87 2.11 1.87 -0.58 -23.68% 3,879 8,074 0.46 0.38 11 50 None
PATH Options Chain 10.10 Call 14.50 3/13 Yes 0.07 0.10 0.09 -0.03 -25.00% 3,871 521 1.41 0.08 16 34 None
LAC Options Chain 5.04 Call 5.00 3/20 No 0.57 0.61 0.57 +0.09 +18.75% 3,871 8,292 0.89 0.62 7 24 None
MRNA Options Chain 50.52 Call 50.00 2/27 No 2.46 2.92 2.70 +1.05 +63.64% 3,852 4,287 0.74 0.67 11 43 None
CRCL Options Chain 62.18 Call 85.00 3/20 No 2.80 2.94 2.88 +2.28 +380.00% 3,851 3,070 0.77 0.28 3 21 None
MU Options Chain 418.01 Call 260.00 5/15 Yes 175.30 177.75 181.87 +10.77 +6.30% 3,849 4,009 0.87 0.93 11 64 None
TSLA Options Chain 409.38 Put 395.00 2/27 No 0.80 0.81 0.81 -1.31 -61.80% 3,848 7,647 0.52 -0.10 8 58 None
PLTR Options Chain 128.84 Put 120.00 2/27 No 0.18 0.19 0.19 -0.57 -75.00% 3,844 8,690 0.95 -0.02 12 52 None
PLTR Options Chain 128.84 Put 115.00 3/20 No 1.54 1.58 1.59 -1.20 -43.02% 3,842 13,286 0.65 -0.14 12 52 None
TSLA Options Chain 409.38 Put 415.00 3/06 No 10.20 10.30 10.30 -3.50 -25.37% 3,840 782 0.40 -0.49 8 58 None
PAA Options Chain 20.52 Put 20.00 4/17 No 0.30 0.35 0.40 0.00 0.00% 3,833 1 0.20 -0.31 12 54 None
MARA Options Chain 8.05 Call 9.50 2/27 Yes 0.13 0.14 0.13 +0.09 +225.00% 3,832 11,096 1.34 0.17 12 55 None
TSLA Options Chain 409.38 Put 412.50 3/02 No 5.50 5.60 5.60 -3.60 -39.13% 3,829 414 0.35 -0.44 8 58 None
PSTG Options Chain 67.72 Call 80.00 3/20 Yes 4.30 4.50 4.40 +1.00 +29.42% 3,817 5,923 0.94 0.41 9 50 None
LUMN Options Chain 7.50 Call 8.00 3/06 No 0.16 0.22 0.19 -0.07 -26.93% 3,811 3,295 0.84 0.42 5 33 None
IREN Options Chain 42.07 Put 43.00 2/27 No 0.94 0.98 0.95 -0.28 -22.77% 3,810 1,103 1.48 -0.29 9 42 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
INTC Options Chain 46.12 Call 45.50 2/27 No 1.39 1.43 1.42 -0.20 -12.35% 3,795 3,452 0.77 0.54 6 51 None
TSLA Options Chain 409.38 Put 425.00 2/27 No 11.30 11.45 11.40 -5.45 -32.35% 3,794 2,500 0.41 -0.79 8 58 None
INTC Options Chain 46.12 Call 48.00 2/27 No 0.40 0.43 0.42 -0.16 -27.59% 3,792 8,160 0.79 0.22 6 51 None
MRNA Options Chain 50.52 Call 54.00 2/27 No 0.56 0.73 0.63 +0.28 +80.00% 3,791 8,138 0.86 0.25 11 43 None
HOOD Options Chain 73.39 Call 85.00 3/13 No 1.51 1.62 1.56 +0.65 +71.43% 3,790 2,391 0.64 0.24 10 54 None
OPEN Options Chain 5.11 Call 6.00 2/27 No 0.01 0.02 0.01 -0.01 -50.00% 3,780 26,173 1.52 0.03 6 31 None
NVDA Options Chain 192.92 Call 202.50 3/13 Yes 6.15 6.20 6.11 +1.52 +33.12% 3,777 329 0.50 0.41 13 57 None
RKT Options Chain 17.71 Put 15.50 2/27 Yes 0.24 0.30 0.27 +0.01 +3.85% 3,773 3,754 1.77 -0.22 6 47 None
NVDA Options Chain 192.92 Put 170.00 3/20 Yes 2.14 2.15 2.15 -0.75 -25.87% 3,769 58,608 0.58 -0.15 13 57 None
PLTR Options Chain 128.84 Put 127.00 2/27 No 0.57 0.59 0.60 -1.78 -74.79% 3,766 3,375 0.80 -0.13 12 52 None
NFLX Options Chain 78.42 Call 100.00 3/20 No 0.19 0.20 0.20 +0.13 +185.72% 3,749 54,131 0.46 0.05 6 55 None
PLTR Options Chain 128.84 Call 141.00 2/27 No 0.88 0.89 0.87 +0.70 +411.77% 3,745 3,571 0.66 0.23 12 52 None
PLTR Options Chain 128.84 Call 139.00 2/27 No 1.44 1.45 1.44 +1.14 +380.00% 3,737 20,122 0.67 0.32 12 52 None
CRCL Options Chain 62.18 Call 74.00 2/27 No 3.25 3.40 3.30 +3.07 +1,334.79% 3,734 548 1.04 0.53 3 21 None
PYPL Options Chain 47.02 Call 51.00 2/27 No 0.12 0.14 0.13 -0.16 -55.18% 3,731 1,191 0.85 0.11 11 50 None
CRCL Options Chain 62.18 Put 73.00 2/27 No 1.30 1.40 1.36 -10.97 -88.97% 3,728 44 1.05 -0.40 3 21 None
NXE Options Chain 12.75 Call 11.00 3/20 Yes 2.20 2.30 2.25 0.00 0.00% 3,719 17,287 0.91 0.79 7 30 None
LOW Options Chain 279.90 Put 250.00 3/20 Yes 1.80 2.49 2.00 +0.52 +35.14% 3,719 2,023 0.28 -0.20 8 63 None
CAT Options Chain 768.23 Call 850.00 3/06 No 0.70 0.98 0.84 -0.27 -24.33% 3,718 53 0.38 0.03 6 65 None
NFLX Options Chain 78.42 Call 82.00 3/06 No 2.44 2.45 2.45 +1.52 +163.45% 3,716 4,534 0.45 0.53 6 55 None
MSTR Options Chain 124.61 Call 133.00 2/27 No 4.30 4.45 4.15 +3.03 +270.54% 3,698 1,100 0.91 0.48 3 62 None
NVO Options Chain 38.59 Call 40.00 2/27 No 0.11 0.12 0.14 -0.08 -36.37% 3,686 6,055 0.61 0.15 11 50 None
WBD Options Chain 29.15 Call 30.00 2/27 No 0.01 0.03 0.03 -0.12 -80.00% 3,681 31,124 0.28 0.02 3 19 None
TTD Options Chain 24.94 Call 24.00 2/27 Yes 2.32 2.51 2.43 +0.08 +3.41% 3,680 320 2.46 0.63 14 51 None
TSLA Options Chain 409.38 Call 450.00 2/27 No 0.04 0.05 0.05 0.00 0.00% 3,664 14,603 0.45 0.00 8 58 None
BMNR Options Chain 19.44 Call 27.00 3/06 No 0.10 0.12 0.12 +0.07 +140.00% 3,662 2,266 0.95 0.08 11 22 None
SLS Options Chain 4.74 Call 10.00 4/17 Yes 0.10 0.15 0.15 +0.05 +50.00% 3,658 7,778 1.49 0.07 10 33 None
PYPL Options Chain 47.02 Call 45.00 3/20 No 2.84 3.60 3.20 -0.55 -14.67% 3,658 21,391 0.47 0.65 11 50 None
NVDA Options Chain 192.92 Call 210.00 3/06 Yes 2.48 2.49 2.51 +0.95 +60.90% 3,651 14,558 0.55 0.23 13 57 None
TSLA Options Chain 409.38 Put 375.00 2/27 No 0.20 0.21 0.21 -0.14 -40.00% 3,643 22,173 0.69 -0.01 8 58 None
TSLA Options Chain 409.38 Put 380.00 2/27 No 0.25 0.26 0.25 -0.30 -54.55% 3,642 7,725 0.64 -0.02 8 58 None
ORCL Options Chain 146.14 Call 152.50 2/27 No 2.88 3.05 2.96 +1.21 +69.15% 3,638 3,396 0.85 0.45 7 60 None
AAPL Options Chain 272.30 Put 265.00 2/27 No 0.42 0.44 0.43 -0.45 -51.14% 3,636 8,269 0.36 -0.13 11 66 None
LUNR Options Chain 18.96 Call 16.00 2/27 No 1.00 1.13 1.00 -2.04 -67.11% 3,631 511 1.57 0.45 6 36 None
IREN Options Chain 42.07 Call 50.00 2/27 No 0.45 0.48 0.48 -0.12 -20.00% 3,609 18,410 1.32 0.20 9 42 None
CRCL Options Chain 62.18 Call 62.00 2/27 No 12.90 14.00 13.70 +10.79 +370.79% 3,604 5,058 1.80 0.97 3 21 None
BMNR Options Chain 19.44 Call 21.00 2/27 No 0.93 0.98 0.99 +0.82 +482.36% 3,602 6,445 1.07 0.63 11 22 None
INTC Options Chain 46.12 Call 50.00 2/27 No 0.13 0.14 0.13 -0.10 -43.48% 3,587 10,908 0.85 0.09 6 51 None
PLTR Options Chain 128.84 Call 145.00 2/27 No 0.28 0.29 0.27 +0.20 +285.72% 3,587 17,461 0.66 0.10 12 52 None
GOOG Options Chain 313.08 Call 312.50 2/27 No 2.72 2.77 2.75 -0.65 -19.12% 3,581 1,375 0.36 0.39 13 70 None
MU Options Chain 418.01 Put 400.00 2/27 No 4.00 4.15 4.11 -3.19 -43.70% 3,573 6,033 1.06 -0.20 11 64 None
AMD Options Chain 213.84 Put 195.00 2/27 No 0.81 0.82 0.81 -0.05 -5.82% 3,569 7,335 0.89 -0.10 14 63 None
PLTR Options Chain 128.84 Put 129.00 2/27 No 0.83 0.85 0.84 -2.36 -73.75% 3,568 2,223 0.77 -0.19 12 52 None
RXRX Options Chain 3.55 Call 4.50 2/27 Yes 0.01 0.03 0.01 -0.01 -50.00% 3,567 2,216 1.45 0.08 9 27 None
OPEN Options Chain 5.11 Call 5.50 3/06 No 0.11 0.12 0.11 -0.03 -21.43% 3,561 13,607 0.90 0.28 6 31 None
KO Options Chain 80.51 Call 80.00 3/20 No 1.58 1.66 1.56 -0.34 -17.90% 3,556 14,072 0.19 0.52 8 62 None
NVDA Options Chain 192.92 Call 215.00 3/04 Yes 1.12 1.14 1.13 +0.43 +61.43% 3,553 926 0.56 0.13 13 57 None
COMP Options Chain 9.43 Call 11.00 3/20 Yes 0.25 0.45 0.37 0.00 0.00% 3,524 1,213 0.86 0.29 10 38 None
PLTR Options Chain 128.84 Call 145.00 3/06 No 1.50 1.51 1.50 +0.92 +158.63% 3,521 3,353 0.54 0.24 12 52 None
TSLA Options Chain 409.38 Call 425.00 3/06 No 6.30 6.40 6.30 +1.50 +31.25% 3,514 2,143 0.39 0.35 8 58 None
WULF Options Chain 15.63 Call 26.00 3/20 Yes 0.21 0.32 0.30 +0.15 +100.00% 3,511 304 1.05 0.12 4 37 None
TEM Options Chain 57.95 Call 60.00 2/27 No 0.15 0.17 0.17 -1.83 -91.50% 3,509 2,298 0.97 0.07 3 21 None
NVDA Options Chain 192.92 Call 225.00 3/20 Yes 1.79 1.81 1.81 +0.54 +42.52% 3,506 6,438 0.48 0.15 13 57 None
NVDA Options Chain 192.92 Put 180.00 3/20 Yes 3.95 4.00 4.00 -1.22 -23.38% 3,499 76,698 0.56 -0.24 13 57 None
F Options Chain 14.20 Put 14.00 3/20 No 0.24 0.26 0.25 -0.08 -24.25% 3,498 19,962 0.30 -0.34 7 44 None
HIMS Options Chain 15.46 Call 15.50 2/27 Yes 0.75 0.77 0.77 +0.18 +30.51% 3,483 3,529 1.15 0.67 13 46 None
TCOM Options Chain 53.77 Put 50.00 3/20 Yes 1.25 1.35 1.25 +0.10 +8.70% 3,482 5,312 0.50 -0.30 21 31
Growth Stock List
AMD Options Chain 213.84 Call 217.50 2/27 No 2.67 2.72 2.66 -1.37 -34.00% 3,476 3,480 0.72 0.35 14 63 None
NFLX Options Chain 78.42 Call 93.00 3/13 No 0.35 0.39 0.37 +0.24 +184.62% 3,476 175 0.46 0.11 6 55 None
AMD Options Chain 213.84 Put 207.50 2/27 No 3.15 3.25 3.22 +0.07 +2.23% 3,472 1,673 0.78 -0.34 14 63 None
SNOW Options Chain 161.58 Put 115.00 2/27 Yes 0.01 0.04 0.03 -0.10 -76.93% 3,470 945 1.87 -0.01 2 53 None
TSLA Options Chain 409.38 Put 385.00 2/27 No 0.34 0.35 0.35 -0.55 -61.12% 3,468 5,439 0.59 -0.03 8 58 None
NFLX Options Chain 78.42 Call 83.00 3/06 No 1.94 1.98 1.94 +1.22 +169.45% 3,465 7,555 0.45 0.46 6 55 None
NIO Options Chain 5.30 Call 5.50 3/06 No 0.09 0.11 0.10 -0.03 -23.08% 3,459 9,083 0.65 0.30 7 30 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
TSLA Options Chain 409.38 Call 417.50 3/02 No 5.65 5.75 5.65 +1.55 +37.81% 3,458 324 0.34 0.42 8 58 None
BMNR Options Chain 19.44 Call 30.00 4/17 No 0.79 0.83 0.80 +0.30 +60.00% 3,454 9,322 0.92 0.22 11 22 None
HIMS Options Chain 15.46 Call 18.00 3/20 Yes 0.77 0.83 0.80 +0.14 +21.22% 3,450 4,955 0.95 0.37 13 46 None
WWW Options Chain 17.58 Put 20.00 3/20 Yes 3.00 3.30 3.44 +0.64 +22.86% 3,448 26 0.87 -0.70 15 51 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
MSFT Options Chain 389.00 Call 420.00 2/27 No 0.07 0.08 0.07 +0.01 +16.67% 3,446 6,836 0.35 0.03 11 65 None
ORCL Options Chain 146.14 Call 145.00 2/27 No 7.25 7.60 7.55 +2.55 +51.00% 3,442 2,111 0.93 0.72 7 60 None
PANW Options Chain 141.67 Call 149.00 2/27 No 0.58 0.63 0.60 -0.05 -7.70% 3,435 484 0.56 0.21 9 58 None
BABA Options Chain 153.11 Put 150.00 4/17 Yes 8.55 8.85 8.70 +0.52 +6.36% 3,435 8,703 0.44 -0.41 16 27 None
VTR Options Chain 86.09 Call 90.00 3/20 No 0.60 0.70 0.61 +0.04 +7.02% 3,426 85 0.22 0.23 10 63 None
SCCO Options Chain 210.69 Put 177.50 2/27 No 0.00 0.10 0.05 -0.10 -66.67% 3,425 3,182 1.29 0.00 10 58 None
MSTR Options Chain 124.61 Put 125.00 2/27 No 0.97 0.99 0.97 -3.30 -77.29% 3,420 2,356 1.01 -0.23 3 62 None
ZETA Options Chain 16.98 Call 20.00 3/20 Yes 0.47 0.51 0.50 -0.20 -28.58% 3,409 16,535 0.78 0.26 11 44 None
GEO Options Chain 13.81 Call 18.00 3/20 No 0.10 0.15 0.13 +0.06 +85.72% 3,401 1,110 0.72 0.10 15 50 None
FIG Options Chain 27.80 Call 30.00 3/20 No 2.26 2.49 2.49 +1.25 +100.81% 3,396 6,306 0.77 0.56 3 19 None
HOOD Options Chain 73.39 Call 85.00 3/06 No 0.84 0.88 0.85 +0.48 +129.73% 3,394 2,702 0.66 0.16 10 54 None
TSLA Options Chain 409.38 Call 410.00 3/06 No 13.70 13.80 13.76 +2.76 +25.10% 3,389 2,964 0.41 0.58 8 58 None
SNDK Options Chain 638.52 Call 700.00 2/27 No 5.50 6.20 5.80 -3.00 -34.10% 3,389 2,774 1.34 0.16 3 22 None
SOFI Options Chain 18.66 Call 19.50 3/06 No 0.70 0.71 0.71 +0.26 +57.78% 3,372 3,140 0.62 0.46 9 45 None
NKE Options Chain 64.12 Call 65.00 3/27 Yes 2.65 2.80 2.71 -0.19 -6.56% 3,371 166 0.47 0.46 6 51 None
MU Options Chain 418.01 Call 440.00 2/27 No 7.35 7.60 7.50 +1.90 +33.93% 3,365 6,032 0.94 0.36 11 64 None
ALEC Options Chain 2.19 Call 2.50 3/20 Yes 0.25 0.30 0.25 +0.05 +25.00% 3,359 319 1.61 0.48 12 17 None