Unusual Options Activity

Unusual Options Activity identifies options contracts that are trading at a higher volume relative to the contract's open interest. Unusual Options can provide insight on what "smart money" is doing with large volume orders, signaling new positions and potentially a big move in the underlying asset. When the last price is at or above the ask price the strike price is highlighted in green; when the last price is at or below the bid price the strike price is highlighted in orange.

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
PINS Options Chain 19.09 Put 13.00 2/20 Yes 0.12 0.13 0.13 +0.03 +30.00% 15,496 279 0.90 -0.12 12 40 None
MSTR Options Chain 123.00 Call 141.00 2/20 No 2.23 2.54 2.44 +1.45 +146.47% 5,055 110 0.81 0.23 4 62 None
RIOT Options Chain 14.20 Put 15.50 2/20 No 0.64 0.75 0.87 -0.76 -46.63% 9,664 308 0.79 -0.67 10 53 None
IREN Options Chain 40.11 Put 39.50 2/20 No 1.61 1.76 1.62 -0.77 -32.22% 3,520 114 1.11 -0.43 9 42 None
PLNT Options Chain 87.89 Call 90.00 3/20 Yes 5.30 5.80 5.50 -0.30 -5.18% 2,588 111 0.49 0.49 7 52 None
MSTR Options Chain 123.00 Call 143.00 2/20 No 1.83 2.03 2.08 +1.29 +163.30% 2,558 140 0.80 0.19 4 62 None
RIG Options Chain 6.03 Call 6.50 2/20 Yes 0.11 0.12 0.11 0.00 0.00% 17,860 1,008 0.83 0.24 6 49 None
SKM Options Chain 32.48 Call 40.00 3/20 No 0.70 0.80 0.70 +0.15 +27.28% 4,320 328 0.81 0.26 11 58 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
PCG Options Chain 17.60 Call 18.50 2/20 Yes 0.14 0.15 0.15 +0.10 +200.00% 12,635 1,171 0.32 0.25 12 59 None
NCLH Options Chain 23.25 Call 20.50 2/20 No 1.24 2.04 1.47 -1.33 -47.50% 2,014 196 0.51 0.74 10 56 None
NVDA Options Chain 190.05 Put 138.00 2/18 No 0.02 0.03 0.03 0.00 0.00% 3,316 352 0.92 0.00 17 59 None
IBM Options Chain 259.52 Put 240.00 2/20 No 0.99 1.59 1.21 -0.04 -3.20% 1,606 171 0.48 -0.13 14 72 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
SOFI Options Chain 19.10 Call 19.50 2/20 No 0.78 0.79 0.78 +0.14 +21.88% 8,158 1,000 0.61 0.51 9 47 None
OKE Options Chain 84.60 Put 80.00 2/20 No 0.25 0.40 0.40 +0.10 +33.34% 4,883 610 0.36 -0.09 11 66 None
SKM Options Chain 32.48 Call 35.00 2/20 No 0.30 0.60 0.35 +0.12 +52.18% 2,148 294 0.84 0.31 11 58 None
NCLH Options Chain 23.25 Put 22.00 3/06 Yes 1.23 1.38 2.18 +1.18 +118.00% 1,000 146 0.69 -0.51 10 56 None
PINS Options Chain 19.09 Put 14.00 3/20 Yes 0.67 0.72 0.70 +0.37 +112.13% 1,371 208 0.57 -0.34 12 40 None
RGTI Options Chain 16.42 Call 19.50 2/20 No 0.07 0.21 0.09 +0.02 +28.58% 1,964 314 1.35 0.09 3 18 None
NCLH Options Chain 23.25 Put 18.00 3/06 Yes 0.24 0.35 0.28 -0.11 -28.21% 1,001 165 0.77 -0.13 10 56 None
SIRI Options Chain 21.70 Call 22.00 2/20 No 0.11 0.19 0.12 -0.17 -58.63% 11,759 1,969 0.25 0.32 15 72 None
NVDA Options Chain 190.05 Call 187.50 2/18 No 1.54 1.56 1.54 -1.92 -55.50% 6,044 1,037 0.39 0.28 17 59 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 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
NVDA Options Chain 190.05 Put 137.00 2/18 No 0.02 0.03 0.02 -0.01 -33.34% 2,010 362 0.89 0.00 17 59 None
RIVN Options Chain 16.05 Call 20.00 2/27 Yes 0.16 0.20 0.19 +0.09 +90.00% 2,063 392 0.80 0.16 9 36 None
META Options Chain 647.00 Call 640.00 2/18 No 11.20 11.60 11.40 -5.90 -34.11% 937 180 0.34 0.66 10 66 None
SRM Options Chain 10.18 Call 15.00 8/15 No 1.30 1.55 1.37 +0.93 +211.37% 752 150 3 17 None
PINS Options Chain 19.09 Call 15.00 3/20 Yes 0.83 0.85 0.85 -3.45 -80.24% 2,063 420 0.58 0.51 12 40 None
NVDA Options Chain 190.05 Call 207.50 2/27 Yes 0.96 0.98 0.98 -0.61 -38.37% 975 202 0.51 0.11 17 59 None
EPD Options Chain 35.60 Call 36.50 2/20 No 0.08 0.14 0.15 +0.07 +87.50% 1,008 209 0.20 0.24 10 67 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
NB Options Chain 5.60 Put 6.00 2/27 No 0.55 0.75 0.75 +0.15 +25.00% 1,001 221 1.27 -0.56 10 28 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
RGTI Options Chain 16.42 Call 18.00 3/06 No 0.79 0.83 0.80 +0.08 +11.12% 1,243 277 1.10 0.31 3 18 None
SWK Options Chain 89.67 Call 92.50 2/20 No 0.85 1.35 1.30 +0.40 +44.45% 1,001 228 0.39 0.28 12 67 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
NVDA Options Chain 190.05 Put 195.00 3/13 Yes 16.75 16.90 16.60 +2.80 +20.29% 1,091 275 0.48 -0.66 17 59 None
RIVN Options Chain 16.05 Call 18.00 2/27 Yes 0.48 0.61 0.57 +0.37 +185.00% 1,326 338 0.75 0.33 9 36 None
IREN Options Chain 40.11 Call 43.50 2/20 No 1.52 1.66 1.61 +0.37 +29.84% 654 167 1.07 0.33 9 42 None
QBTS Options Chain 19.64 Call 19.50 2/20 No 1.03 1.11 1.09 +0.36 +49.32% 575 148 1.00 0.45 6 39 None
PYPL Options Chain 39.08 Call 37.50 4/17 No 3.60 3.95 3.85 +0.15 +4.06% 521 139 0.42 0.65 11 50 None
NIO Options Chain 5.07 Call 5.00 3/27 Yes 0.38 0.45 0.45 -0.01 -2.18% 2,241 638 0.69 0.51 7 30 None
SMR Options Chain 15.56 Call 15.50 2/27 No 1.14 1.20 1.13 +0.15 +15.31% 400 114 1.28 0.42 3 18 None
PLTR Options Chain 129.13 Put 55.00 2/20 No 0.01 0.03 0.01 -0.01 -50.00% 4,800 1,392 2.43 0.00 12 52 None
PINS Options Chain 19.09 Call 16.00 2/20 Yes 0.13 0.16 0.15 -3.05 -95.32% 547 159 0.73 0.23 12 40 None
SIRI Options Chain 21.70 Call 23.00 2/20 No 0.02 0.08 0.07 +0.05 +250.00% 11,698 3,537 0.58 0.06 15 72 None
DNA Options Chain 8.82 Call 10.00 3/20 Yes 0.75 1.10 1.00 +0.14 +16.28% 800 244 0.99 0.49 12 34 None
MU Options Chain 414.72 Call 910.00 3/20 Yes 0.42 0.50 0.46 +0.03 +6.98% 1,688 532 1.05 0.00 11 64 None
NVDA Options Chain 190.05 Call 185.00 2/23 No 4.05 4.10 4.11 -2.19 -34.77% 1,156 373 0.41 0.44 17 59 None
RIVN Options Chain 16.05 Call 18.50 2/20 Yes 0.20 0.22 0.23 +0.12 +109.10% 2,405 809 0.79 0.19 9 36 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
RIVN Options Chain 16.05 Call 17.50 2/27 Yes 0.64 0.72 0.72 +0.49 +213.05% 1,007 345 0.71 0.40 9 36 None
RIVN Options Chain 16.05 Put 16.50 2/20 Yes 0.49 0.55 0.48 -2.16 -81.82% 1,985 684 0.79 -0.43 9 36 None
SNDK Options Chain 630.29 Put 590.00 2/20 No 20.50 23.50 22.00 +1.50 +7.32% 699 241 0.98 -0.45 3 22 None
GS Options Chain 906.82 Put 830.00 2/27 No 9.05 10.95 10.40 +4.81 +86.05% 650 225 0.43 -0.15 12 73 None
NVDA Options Chain 190.05 Put 150.00 2/18 No 0.07 0.08 0.08 +0.02 +33.34% 2,650 948 0.75 -0.01 17 59 None
NVDA Options Chain 190.05 Put 175.00 2/18 No 1.08 1.10 1.10 +0.31 +39.25% 8,593 3,090 0.47 -0.21 17 59 None
MS Options Chain 168.83 Put 162.50 2/20 No 1.82 2.19 2.19 +0.40 +22.35% 741 268 0.43 -0.34 11 75 None
NVDA Options Chain 190.05 Call 182.50 2/18 No 3.80 3.85 3.77 -2.77 -42.36% 1,912 702 0.42 0.52 17 59 None
SBET Options Chain 6.54 Call 10.00 3/20 Yes 0.16 0.17 0.16 +0.02 +14.29% 2,113 776 1.03 0.15 9 47 None
NVDA Options Chain 190.05 Put 185.00 2/18 No 4.35 4.45 4.24 +1.36 +47.23% 11,322 4,297 0.39 -0.60 17 59 None
NVDA Options Chain 190.05 Put 177.50 2/23 No 2.85 2.89 3.05 +0.93 +43.87% 474 185 0.45 -0.33 17 59 None
NVDA Options Chain 190.05 Call 185.00 2/18 No 2.46 2.49 2.52 -2.36 -48.37% 10,416 4,084 0.40 0.40 17 59 None
MSTR Options Chain 123.00 Put 112.00 2/20 No 0.97 1.23 1.21 -1.26 -51.02% 1,083 426 0.96 -0.14 4 62 None
MSFT Options Chain 400.25 Call 402.50 2/18 No 4.20 4.40 4.50 -0.75 -14.29% 1,037 409 0.26 0.52 11 65 None
CRDO Options Chain 121.23 Call 130.00 4/17 Yes 15.50 18.10 17.02 -2.28 -11.82% 500 198 0.93 0.53 11 53 None
GOOG Options Chain 308.43 Put 287.50 2/20 No 0.94 0.98 0.80 -0.07 -8.05% 276 110 0.40 -0.10 12 64 None
UCAR Options Chain 0.25 Call 0.50 12/29 No 0.00 0.05 0.05 -0.05 -50.00% 277 111 5.22 0.22 3 13 None
NVDA Options Chain 190.05 Call 182.50 2/23 No 5.35 5.45 5.40 -2.55 -32.08% 610 246 0.42 0.52 17 59 None
PINS Options Chain 19.09 Put 14.50 2/20 Yes 0.47 0.56 0.49 +0.23 +88.47% 309 125 0.77 -0.40 12 40 None
DKNG Options Chain 21.33 Call 22.50 3/20 Yes 1.20 1.58 1.35 -2.71 -66.75% 477 196 0.82 0.72 6 43 None
RKLB Options Chain 66.01 Call 67.00 2/20 No 4.30 4.75 4.55 +1.49 +48.70% 341 141 0.87 0.53 4 44 None
GLW Options Chain 131.26 Put 120.00 2/20 No 0.89 2.03 1.60 +0.97 +153.97% 389 164 0.59 -0.13 8 55 None
KO Options Chain 78.60 Put 80.00 3/13 Yes 2.17 2.94 2.64 +0.82 +45.06% 251 106 0.19 -0.55 7 63 None
META Options Chain 647.00 Put 630.00 2/18 No 4.35 4.60 4.00 -0.23 -5.44% 247 105 0.35 -0.23 10 66 None
SNOW Options Chain 171.52 Call 182.50 2/20 No 4.90 5.55 5.11 +2.64 +106.89% 621 264 0.61 0.44 2 53 None
NVDA Options Chain 190.05 Put 182.50 2/18 No 3.10 3.15 3.10 +1.04 +50.49% 6,435 2,785 0.41 -0.48 17 59 None
NVDA Options Chain 190.05 Call 190.00 2/18 No 0.85 0.87 0.87 -1.43 -62.18% 18,572 8,073 0.38 0.19 17 59 None
NVDA Options Chain 190.05 Put 177.50 2/18 No 1.59 1.60 1.56 +0.48 +44.45% 4,873 2,164 0.45 -0.28 17 59 None
NVDA Options Chain 190.05 Put 180.00 2/18 No 2.27 2.29 2.26 +0.78 +52.71% 8,424 3,757 0.43 -0.37 17 59 None
SNDK Options Chain 630.29 Put 585.00 2/20 No 19.50 22.60 20.45 +2.91 +16.60% 367 165 1.02 -0.43 3 22 None
MU Options Chain 414.72 Call 400.00 3/27 Yes 44.25 47.40 45.80 -7.20 -13.59% 662 298 0.80 0.56 11 64 None
JD Options Chain 27.44 Call 27.00 2/20 No 0.55 0.64 0.56 -0.29 -34.12% 2,033 916 0.31 0.66 19 21 None
LMT Options Chain 637.20 Put 625.00 2/20 No 3.10 3.60 3.10 -3.70 -54.42% 257 118 0.30 -0.32 12 65 None
GLXY Options Chain 20.12 Put 12.50 3/20 No 0.10 0.30 0.20 0.00 0.00% 300 139 1.04 -0.06 8 42 None
RDDT Options Chain 131.07 Call 142.00 2/20 No 4.05 5.20 4.45 +2.56 +135.45% 230 111 0.73 0.42 14 45 None
RIVN Options Chain 16.05 Call 17.50 2/20 Yes 0.42 0.46 0.48 +0.31 +182.36% 1,724 833 0.74 0.35 9 36 None
NVS Options Chain 161.18 Put 155.00 2/20 No 0.30 0.45 0.45 -0.30 -40.00% 615 299 0.28 -0.13 9 69 None
MU Options Chain 414.72 Call 750.00 3/20 Yes 0.94 1.48 1.17 -0.18 -13.34% 533 261 0.99 0.02 11 64 None
IBM Options Chain 259.52 Put 250.00 2/20 No 2.50 3.50 2.32 -0.55 -19.17% 1,626 799 0.46 -0.27 14 72 None
RIVN Options Chain 16.05 Put 17.00 2/27 Yes 0.87 1.14 0.95 -2.19 -69.75% 417 206 0.77 -0.52 9 36 None
RIVN Options Chain 16.05 Put 18.00 3/06 Yes 1.73 1.82 1.91 -1.39 -42.13% 205 103 0.78 -0.62 9 36 None
RIVN Options Chain 16.05 Put 18.00 2/27 Yes 1.53 1.68 1.53 -1.52 -49.84% 288 146 0.78 -0.67 9 36 None
MU Options Chain 414.72 Call 505.00 2/20 No 0.46 0.55 0.54 -0.46 -46.00% 507 258 0.85 0.02 11 64 None
LI Options Chain 19.20 Call 18.50 2/20 No 0.34 0.41 0.35 -0.24 -40.68% 645 330 0.43 0.60 15 6 None
RCAT Options Chain 11.25 Put 14.00 2/27 Yes 2.63 2.90 2.88 +0.26 +9.93% 455 233 1.20 -0.75 8 35 None
LRCX Options Chain 231.29 Call 265.00 2/20 No 0.87 1.50 1.14 +0.25 +28.09% 365 187 0.66 0.09 12 60 None
NVDA Options Chain 190.05 Put 200.00 3/13 Yes 20.15 20.30 20.10 +3.38 +20.22% 1,022 524 0.48 -0.73 17 59 None
MP Options Chain 60.58 Call 59.00 2/20 No 1.36 1.69 1.40 -0.22 -13.58% 619 319 0.66 0.33 4 50 None
META Options Chain 647.00 Call 647.50 2/20 No 10.15 10.45 10.56 -4.99 -32.09% 338 175 0.35 0.55 10 66 None
LITE Options Chain 574.11 Call 660.00 6/18 Yes 102.00 106.20 101.10 -18.20 -15.26% 276 146 1.05 0.55 8 56 None
MSTR Options Chain 123.00 Put 120.00 3/13 No 7.10 8.05 7.70 -2.40 -23.77% 516 274 0.82 -0.35 4 62 None
NOK Options Chain 6.97 Call 7.00 2/27 No 0.18 0.20 0.20 +0.01 +5.27% 1,986 1,068 0.32 0.54 13 45 None
NVDA Options Chain 190.05 Call 170.00 2/18 No 13.45 13.95 13.50 -3.90 -22.42% 557 303 0.53 0.88 17 59 None
PATH Options Chain 11.10 Call 13.00 4/17 Yes 1.03 1.17 1.13 +0.14 +14.15% 200 109 0.81 0.43 12 28 None
GOOGL Options Chain 307.80 Call 307.50 2/23 No 5.70 5.85 5.90 -1.74 -22.78% 190 104 0.30 0.56 12 70 None
KO Options Chain 78.60 Put 76.00 3/13 Yes 0.67 0.93 0.93 +0.47 +102.18% 261 144 0.20 -0.24 7 63 None
META Options Chain 647.00 Put 665.00 2/18 No 22.65 24.10 22.65 +3.80 +20.16% 266 147 0.30 -0.71 10 66 None
GOOGL Options Chain 307.80 Put 282.50 2/20 No 0.66 0.69 0.60 -0.11 -15.50% 412 228 0.43 -0.07 12 70 None
MA Options Chain 527.46 Put 525.00 4/17 No 21.40 22.45 21.60 +2.55 +13.39% 241 135 0.26 -0.44 9 62 None
MSFT Options Chain 400.25 Call 405.00 2/18 No 3.25 3.40 3.20 -1.20 -27.28% 1,904 1,069 0.27 0.44 11 65 None
PINS Options Chain 19.09 Put 14.00 2/20 Yes 0.29 0.35 0.34 +0.16 +88.89% 700 395 0.81 -0.29 12 40 None
DKNG Options Chain 21.33 Call 20.00 3/20 Yes 2.30 2.76 2.40 -3.50 -59.33% 404 229 0.75 0.84 6 43 None
MSTR Options Chain 123.00 Put 122.00 2/20 No 2.61 2.88 2.60 -3.05 -53.99% 885 524 0.86 -0.30 4 62 None
PATH Options Chain 11.10 Call 11.00 3/06 No 0.69 1.31 1.09 +0.14 +14.74% 332 197 0.70 0.64 12 28 None
NVDA Options Chain 190.05 Call 192.50 2/23 No 1.38 1.41 1.44 -1.31 -47.64% 1,938 1,152 0.38 0.21 17 59 None
LYFT Options Chain 13.05 Call 15.50 2/20 No 0.01 0.05 0.01 -0.01 -50.00% 278 166 0.72 0.04 11 41 None
RIVN Options Chain 16.05 Call 32.00 2/20 Yes 0.00 0.01 0.01 -0.05 -83.34% 271 163 1.79 0.00 9 36 None
META Options Chain 647.00 Put 635.00 2/18 No 5.70 6.00 5.49 +0.35 +6.81% 215 130 0.34 -0.29 10 66 None
META Options Chain 647.00 Put 640.00 2/18 No 7.65 8.00 7.88 +1.18 +17.62% 1,021 622 0.34 -0.34 10 66 None
STT Options Chain 131.61 Put 115.00 2/20 No 0.30 0.60 0.45 -0.20 -30.77% 215 131 0.52 -0.13 14 75 None
NCLH Options Chain 23.25 Call 21.50 2/20 No 1.07 1.23 1.00 -0.79 -44.14% 487 298 0.53 0.54 10 56 None
MSFT Options Chain 400.25 Put 395.00 2/23 No 4.90 5.25 4.20 +0.55 +15.07% 242 150 0.29 -0.34 11 65 None
PLTR Options Chain 129.13 Put 126.00 2/20 No 2.10 2.13 2.26 -0.73 -24.42% 863 544 0.59 -0.33 12 52 None
KLAC Options Chain 1,450.85 Put 1,140.00 3/20 No 5.60 11.80 10.13 +0.93 +10.11% 258 163 0.60 -0.07 10 64 None
NFLX Options Chain 75.82 Call 82.00 3/27 No 1.96 2.15 2.15 +0.20 +10.26% 229 145 0.39 0.32 6 55 None
GOOGL Options Chain 307.80 Call 310.00 2/18 No 2.75 2.83 2.85 -1.53 -34.94% 988 631 0.29 0.49 12 70 None
SRM Options Chain 10.18 Call 15.00 7/18 No 0.25 0.30 0.30 +0.25 +500.00% 292 188 3 17 None
OLN Options Chain 25.68 Call 32.50 3/20 No 0.15 0.45 0.33 +0.03 +10.00% 1,554 1,005 0.63 0.12 7 42 None
DXCM Options Chain 64.20 Call 73.00 2/20 Yes 0.00 1.35 0.75 -0.81 -51.93% 438 286 0.95 0.25 8 50 None
RTX Options Chain 201.14 Call 210.00 2/27 No 1.53 1.70 1.70 +0.74 +77.09% 513 336 0.26 0.24 13 64 None
SRM Options Chain 10.18 Call 7.50 8/15 No 3.10 3.90 3.40 +2.20 +183.34% 576 380 3 17 None
RXRX Options Chain 3.58 Call 4.00 2/20 No 0.08 0.19 0.09 +0.03 +50.00% 2,320 1,543 1.02 0.27 9 27 None
HL Options Chain 20.89 Call 24.00 3/06 Yes 1.18 1.49 1.31 +0.53 +67.95% 751 505 0.83 0.32 11 47 None
NVDA Options Chain 190.05 Put 105.00 2/23 No 0.02 0.03 0.03 +0.01 +50.00% 7,500 5,059 1.22 0.00 17 59 None
SNDK Options Chain 630.29 Call 680.00 2/27 No 21.60 27.70 21.70 -14.11 -39.41% 158 107 1.08 0.30 3 22 None
GEV Options Chain 816.56 Put 700.00 3/06 No 4.70 11.50 7.83 +1.33 +20.47% 152 103 0.57 -0.10 3 22 None
PATH Options Chain 11.10 Call 19.00 2/27 No 0.00 0.09 0.01 -0.01 -50.00% 280 190 1.23 0.00 12 28 None
NVDA Options Chain 190.05 Call 190.00 2/23 No 2.04 2.07 2.05 -1.65 -44.60% 2,990 2,029 0.39 0.28 17 59 None
OKLO Options Chain 63.92 Call 66.00 2/20 No 3.75 4.15 3.92 +0.55 +16.32% 220 150 0.98 0.46 3 21 None
INTC Options Chain 46.48 Call 47.00 2/27 No 1.93 2.16 2.20 +0.15 +7.32% 1,339 913 0.61 0.50 5 51 None
MU Options Chain 414.72 Call 397.50 2/20 No 18.65 20.15 19.65 -14.45 -42.38% 297 204 0.76 0.53 11 64 None
SEI Options Chain 59.00 Call 57.50 2/20 No 4.00 5.60 4.30 +2.55 +145.72% 477 328 1.08 0.39 3 20 None
MSTR Options Chain 123.00 Call 144.00 2/20 No 1.64 1.90 1.80 +1.06 +143.25% 163 113 0.80 0.17 4 62 None
MU Options Chain 414.72 Call 380.00 3/13 No 44.20 47.10 46.55 -14.55 -23.82% 209 147 0.75 0.64 11 64 None
NKE Options Chain 61.11 Call 64.00 2/27 No 1.00 1.08 1.02 +0.22 +27.50% 669 475 0.36 0.42 7 57 None
NBIS Options Chain 89.73 Call 106.00 2/20 No 1.22 1.39 1.40 +0.85 +154.55% 242 172 0.85 0.14 3 21 None
PYPL Options Chain 39.08 Call 44.50 2/20 No 0.04 0.05 0.05 0.00 0.00% 2,011 1,432 0.49 0.03 11 50 None
NVO Options Chain 48.93 Call 51.00 2/27 No 1.01 1.32 1.22 +0.19 +18.45% 155 111 0.48 0.41 12 50 None
SOFI Options Chain 19.10 Call 19.50 2/27 No 1.07 1.16 1.09 +0.21 +23.87% 755 541 0.64 0.52 9 47 None
RIOT Options Chain 14.20 Put 14.00 2/20 No 0.21 0.27 0.25 -0.37 -59.68% 10,921 7,871 0.87 -0.33 10 53 None
MRK Options Chain 119.31 Call 123.00 2/20 No 1.17 1.46 1.21 +0.48 +65.76% 326 235 0.27 0.42 9 67 None
MU Options Chain 414.72 Put 387.50 2/20 No 9.85 10.70 11.25 +3.05 +37.20% 432 312 0.79 -0.37 11 64 None
PLTR Options Chain 129.13 Call 142.00 2/27 No 2.01 2.06 1.92 +0.25 +14.97% 465 340 0.56 0.24 12 52 None
OLN Options Chain 25.68 Call 30.00 3/20 No 0.45 0.65 0.53 -0.07 -11.67% 1,554 1,142 0.60 0.21 7 42 None
SNDK Options Chain 630.29 Call 660.00 2/20 No 13.80 15.60 15.10 -9.51 -38.65% 645 483 1.03 0.25 3 22 None
NVDA Options Chain 190.05 Put 187.50 2/18 No 5.80 5.90 5.90 +2.05 +53.25% 2,381 1,785 0.38 -0.72 17 59 None
PLTR Options Chain 129.13 Put 115.00 3/27 No 3.85 4.15 4.13 -0.27 -6.14% 489 369 0.61 -0.23 12 52 None
LEU Options Chain 181.74 Call 220.00 3/20 No 11.50 13.50 12.84 +2.59 +25.27% 177 134 0.95 0.34 11 59 None
GOOGL Options Chain 307.80 Call 310.00 3/06 No 8.20 8.35 8.18 -1.67 -16.96% 175 133 0.32 0.52 12 70 None
SOFI Options Chain 19.10 Put 18.00 3/27 No 0.83 0.94 0.85 -0.19 -18.27% 517 393 0.63 -0.31 9 47 None
MRNA Options Chain 40.11 Put 43.00 2/20 Yes 1.45 1.98 1.76 -2.34 -57.08% 215 164 0.87 -0.46 11 43 None
HIMS Options Chain 15.79 Call 22.50 2/27 Yes 0.29 0.38 0.38 +0.09 +31.04% 250 195 1.45 0.13 10 40 None
RIVN Options Chain 16.05 Call 19.50 2/27 Yes 0.21 0.26 0.25 +0.13 +108.34% 184 146 0.79 0.19 9 36 None
RIOT Options Chain 14.20 Call 15.50 2/20 No 0.70 0.77 0.76 +0.50 +192.31% 1,143 913 0.86 0.33 10 53 None
SMCI Options Chain 30.43 Call 26.00 2/20 No 5.15 5.55 4.70 -0.13 -2.70% 280 224 1.09 0.91 11 54 None
RIVN Options Chain 16.05 Put 15.50 3/06 Yes 0.41 0.53 0.49 -1.63 -76.89% 141 113 0.74 -0.30 9 36 None
GOOGL Options Chain 307.80 Call 300.00 2/18 No 8.55 8.70 9.70 -0.60 -5.83% 142 114 0.32 0.78 12 70 None
NVDA Options Chain 190.05 Put 172.50 2/18 No 0.78 0.80 0.78 +0.19 +32.21% 2,844 2,352 0.50 -0.16 17 59 None
MRVL Options Chain 77.60 Put 69.00 2/20 No 0.28 0.49 0.32 -0.14 -30.44% 179 149 0.84 -0.09 9 58 None
MSTR Options Chain 123.00 Put 123.00 2/20 No 2.87 3.20 2.90 -3.20 -52.46% 358 300 0.83 -0.32 4 62 None
SRM Options Chain 10.18 Put 7.50 7/18 No 0.15 0.25 0.20 -0.80 -80.00% 855 718 3 17 None
SMR Options Chain 15.56 Call 14.50 2/20 No 0.97 1.03 1.02 +0.33 +47.83% 431 362 1.06 0.48 3 18 None
META Options Chain 647.00 Call 660.00 2/18 No 3.00 3.25 3.45 -2.95 -46.10% 603 509 0.31 0.36 10 66 None
PLTR Options Chain 129.13 Call 132.00 2/20 No 3.70 3.80 3.66 +0.66 +22.00% 855 725 0.56 0.44 12 52 None
SEDG Options Chain 36.33 Call 38.00 2/20 Yes 1.77 2.14 1.96 +0.31 +18.79% 123 105 1.57 0.35 8 25 None
MSTR Options Chain 123.00 Call 135.00 2/27 No 6.55 7.10 6.95 +3.10 +80.52% 527 450 0.84 0.41 4 62 None
GOOGL Options Chain 307.80 Put 305.00 2/18 No 3.65 3.80 3.62 +0.52 +16.78% 810 694 0.31 -0.35 12 70 None
SRM Options Chain 10.18 Call 7.50 1/16 No 4.20 4.70 4.30 +2.00 +86.96% 660 566 3 17 None
KLAC Options Chain 1,450.85 Put 1,300.00 3/20 No 28.70 33.90 34.72 -1.58 -4.36% 274 238 0.55 -0.22 10 64 None
PLTR Options Chain 129.13 Call 131.00 2/27 No 6.00 6.10 5.92 +0.87 +17.23% 168 146 0.58 0.50 12 52 None
MCD Options Chain 331.99 Call 355.00 4/17 No 2.02 2.36 2.80 +0.53 +23.35% 200 176 0.17 0.18 8 59 None
NVDA Options Chain 190.05 Put 182.50 2/23 No 4.60 4.65 4.53 +1.15 +34.03% 444 392 0.42 -0.48 17 59 None
GOOGL Options Chain 307.80 Call 312.50 2/23 No 3.55 3.65 4.00 -0.75 -15.79% 214 190 0.29 0.43 12 70 None
NFLX Options Chain 75.82 Call 75.00 2/20 No 2.37 2.45 2.35 +0.02 +0.86% 2,743 2,442 0.39 0.64 6 55 None
HOOD Options Chain 71.12 Call 74.00 2/27 Yes 3.85 4.45 4.15 +1.15 +38.34% 130 116 0.71 0.43 10 54 None
NVDA Options Chain 190.05 Put 187.50 2/23 No 7.20 7.30 7.32 +2.07 +39.43% 555 497 0.40 -0.64 17 59 None
GOOGL Options Chain 307.80 Call 307.50 2/20 No 5.15 5.25 5.66 -1.44 -20.29% 698 626 0.33 0.56 12 70 None
RKLB Options Chain 66.01 Put 67.00 2/20 No 2.40 2.55 2.61 -1.84 -41.35% 546 492 0.93 -0.47 4 44 None
MSTR Options Chain 123.00 Put 110.00 3/27 No 5.80 6.85 5.30 -3.90 -42.40% 912 824 0.88 -0.26 4 62 None
SEI Options Chain 59.00 Put 47.50 2/20 No 0.15 0.40 0.40 -0.90 -69.24% 1,407 1,274 0.91 -0.22 3 20 None
DKNG Options Chain 21.33 Call 23.00 2/20 Yes 0.27 0.52 0.35 -3.15 -90.00% 191 173 1.38 0.71 6 43 None
NVDA Options Chain 190.05 Put 190.00 2/18 No 7.75 7.85 7.65 +2.37 +44.89% 2,810 2,570 0.37 -0.81 17 59 None
META Options Chain 647.00 Call 667.50 2/18 No 1.64 1.79 1.83 -2.16 -54.14% 612 561 0.31 0.26 10 66 None
MSFT Options Chain 400.25 Put 397.50 2/23 No 5.80 6.15 5.16 +0.36 +7.50% 363 333 0.28 -0.39 11 65 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
RIVN Options Chain 16.05 Call 20.00 3/27 Yes 0.38 0.70 0.65 +0.33 +103.13% 1,099 1,016 0.69 0.27 9 36 None
RIVN Options Chain 16.05 Put 15.00 3/06 Yes 0.36 0.40 0.38 -1.41 -78.78% 146 135 0.77 -0.25 9 36 None
RDDT Options Chain 131.07 Call 150.00 2/20 No 2.04 2.24 2.11 +1.12 +113.14% 2,166 2,003 0.73 0.23 14 45 None
SHOP Options Chain 109.11 Call 111.00 2/20 No 3.55 4.45 3.95 -0.55 -12.23% 519 480 0.69 0.54 9 59 None
GOOGL Options Chain 307.80 Call 307.50 2/18 No 3.85 3.95 3.95 -1.80 -31.31% 927 866 0.30 0.57 12 70 None
PLTR Options Chain 129.13 Call 137.00 2/27 No 3.35 3.45 3.40 +0.49 +16.84% 124 116 0.56 0.35 12 52 None
RIVN Options Chain 16.05 Call 17.00 3/13 Yes 1.17 1.24 1.28 +0.78 +156.00% 142 133 0.72 0.52 9 36 None
SO Options Chain 92.56 Call 100.00 2/20 Yes 0.00 0.30 0.05 -0.05 -50.00% 200 188 0.31 0.00 10 72 None
RXRX Options Chain 3.58 Call 4.00 2/27 Yes 0.15 0.23 0.15 -0.01 -6.25% 247 234 1.12 0.36 9 27 None
MRNA Options Chain 40.11 Call 43.00 2/27 Yes 2.04 3.10 2.99 +1.44 +92.91% 227 216 0.84 0.54 11 43 None
GSRT Options Chain 16.25 Put 15.00 10/17 No 1.15 2.00 1.80 -1.20 -40.00% 300 286 2.11 -0.38 3 18 None
NFLX Options Chain 75.82 Call 78.00 3/13 No 2.67 2.99 2.78 +0.13 +4.91% 107 103 0.41 0.46 6 55 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
RCAT Options Chain 11.25 Put 9.50 2/20 No 0.07 0.13 0.12 -0.03 -20.00% 117 113 1.42 -0.12 8 35 None
OKLO Options Chain 63.92 Call 56.00 2/20 No 9.40 11.90 9.25 -0.85 -8.42% 104 101 1.48 0.84 3 21 None
SIRI Options Chain 21.70 Call 21.50 2/20 No 0.25 0.31 0.27 -0.26 -49.06% 1,000 983 0.25 0.55 15 72 None
NVDA Options Chain 190.05 Call 205.00 2/18 No 0.03 0.04 0.04 -0.07 -63.64% 1,799 1,780 0.43 0.01 17 59 None