Filter options
Stock Price
Select the stock price range.
Option Premium
Select the option premium range.
Days to Expiration (DTE)
Select the days to expiration (DTE).
2,074 Stocks
Symbol Stock Price Type Strike Exp Date DTE Bid Mid Ask Last Volume Open Int Vol/OI IV Delta Last Trade
TLN 234.95 Put 190.00 02/21/25 34 1.00 3.00 5.00 1.21 1,017 238 4.27 50.78% -0.071 01/17/25
TD 57.51 Call 60.00 07/18/25 181 1.35 1.73 2.10 2.00 1,102 258 4.27 19.37% 0.389 01/17/25
TSLA 426.50 Put 335.00 02/07/25 20 3.05 3.10 3.15 2.85 1,371 322 4.26 79.32% -0.08 01/17/25
JBL 162.90 Put 165.00 02/21/25 34 5.20 5.40 5.60 5.34 544 128 4.25 22.66% -0.546 01/17/25
COIN 295.48 Put 175.00 01/24/25 6 0.03 0.22 0.40 0.11 671 158 4.25 166.35% -0.005 01/17/25
TSLA 426.50 Call 507.50 01/24/25 6 0.71 0.73 0.74 0.74 1,492 352 4.24 77.10% 0.044 01/17/25
C 79.99 Call 90.00 04/17/25 89 0.84 0.86 0.88 0.88 2,987 704 4.24 23.89% 0.181 01/17/25
CBRL 54.73 Call 57.50 02/21/25 34 1.95 2.08 2.20 2.10 617 146 4.23 47.69% 0.401 01/17/25
TSLA 426.50 Call 590.00 02/07/25 20 2.48 2.54 2.59 2.55 1,100 260 4.23 87.62% 0.071 01/17/25
RCAT 8.56 Call 10.00 01/24/25 6 0.25 0.28 0.30 0.25 957 227 4.22 161.44% 0.259 01/17/25
RIOT 13.39 Call 16.50 01/24/25 6 0.14 0.15 0.15 0.14 1,440 341 4.22 134.13% 0.13 01/17/25
SNAP 10.86 Call 11.50 01/24/25 6 0.25 0.26 0.27 0.27 11,517 2,727 4.22 92.22% 0.338 01/17/25
FLG 9.44 Call 11.00 02/21/25 34 0.10 0.13 0.15 0.13 17,495 4,151 4.21 49.40% 0.18 01/17/25
INTC 21.49 Call 23.50 01/24/25 6 0.17 0.18 0.18 0.19 5,778 1,375 4.20 70.68% 0.174 01/17/25
MSTR 396.50 Call 430.00 01/24/25 6 11.65 11.83 12.00 11.85 3,240 771 4.20 118.61% 0.325 01/17/25
TSLA 426.50 Call 440.00 01/24/25 6 8.85 8.90 8.95 8.90 67,406 16,127 4.18 65.72% 0.375 01/17/25
INTC 21.49 Call 22.50 02/07/25 20 1.06 1.09 1.11 1.05 977 234 4.18 74.57% 0.432 01/17/25
MSTR 396.50 Put 110.00 03/21/25 62 0.84 0.92 1.00 0.97 2,326 557 4.18 153.46% -0.009 01/17/25
META 612.77 Call 617.50 01/24/25 6 7.30 7.65 8.00 7.80 3,417 818 4.18 31.20% 0.438 01/17/25
WULF 6.40 Put 7.00 03/21/25 62 1.03 1.33 1.62 1.40 938 225 4.17 72.35% -0.605 01/17/25
TSLA 426.50 Call 492.50 01/24/25 6 1.17 1.19 1.21 1.25 1,319 316 4.17 73.22% 0.07 01/17/25
COMM 5.36 Call 5.00 02/21/25 34 0.65 0.73 0.80 0.70 2,064 495 4.17 77.46% 0.666 01/17/25
META 612.77 Call 612.50 01/24/25 6 9.50 9.93 10.35 10.35 3,051 731 4.17 31.96% 0.519 01/17/25
DAL 65.82 Put 65.00 02/21/25 34 2.18 2.21 2.23 2.21 12,250 2,939 4.17 33.77% -0.421 01/17/25
DHI 147.65 Put 146.00 01/24/25 6 3.00 3.20 3.40 3.25 533 128 4.16 53.98% -0.419 01/17/25
IBKR 190.09 Call 195.00 02/21/25 34 4.90 5.35 5.80 5.75 541 130 4.16 32.80% 0.433 01/17/25
COIN 295.48 Put 285.00 01/24/25 6 7.00 7.28 7.55 7.40 773 186 4.16 80.80% -0.342 01/17/25
PYPL 91.81 Call 94.00 01/31/25 13 1.07 1.18 1.28 1.18 990 238 4.16 29.22% 0.355 01/17/25
RIOT 13.39 Put 14.00 01/24/25 6 1.11 1.14 1.16 1.13 1,118 269 4.16 113.40% -0.591 01/17/25
TSLA 426.50 Call 445.00 01/24/25 6 7.35 7.45 7.55 7.35 15,536 3,746 4.15 65.94% 0.326 01/17/25
JPM 259.16 Put 250.00 01/31/25 13 0.85 0.91 0.96 0.85 551 133 4.14 20.09% -0.161 01/17/25
ABT 113.48 Put 114.00 01/24/25 6 2.19 2.54 2.89 2.31 620 150 4.13 35.44% -0.528 01/17/25
RKLB 24.00 Call 24.00 02/21/25 34 2.31 2.50 2.69 2.64 1,152 279 4.13 89.11% 0.56 01/17/25
PENN 20.02 Call 21.00 01/24/25 6 0.21 0.25 0.28 0.27 1,308 317 4.13 61.07% 0.287 01/17/25
NEE 70.76 Call 77.50 02/21/25 34 0.31 0.38 0.45 0.43 2,564 621 4.13 27.03% 0.148 01/17/25
AVGO 237.44 Call 245.00 01/24/25 6 1.61 1.65 1.69 1.69 22,584 5,467 4.13 36.10% 0.26 01/17/25
SMCI 30.82 Put 22.00 02/07/25 20 0.43 0.45 0.46 0.43 634 154 4.12 122.49% -0.092 01/17/25
DHI 147.65 Put 139.00 01/24/25 6 0.80 0.98 1.15 1.25 639 155 4.12 52.80% -0.175 01/17/25
AVGO 237.44 Call 210.00 02/07/25 20 27.55 28.33 29.10 28.18 555 135 4.11 32.70% 0.952 01/17/25
TSN 55.71 Call 55.00 01/16/26 363 5.70 5.85 6.00 6.10 576 140 4.11 24.97% 0.565 01/17/25
GPCR 27.06 Call 35.00 02/21/25 34 0.75 0.88 1.00 0.75 773 188 4.11 87.52% 0.208 01/17/25
CRWD 357.00 Call 365.00 01/24/25 6 3.65 3.80 3.95 3.80 1,147 279 4.11 37.93% 0.338 01/17/25
MSTR 396.50 Call 600.00 01/24/25 6 1.75 1.80 1.85 1.77 6,977 1,698 4.11 182.70% 0.05 01/17/25
BABA 85.12 Put 83.00 01/31/25 13 1.34 1.50 1.65 1.35 636 155 4.10 35.10% -0.345 01/17/25
MARA 19.91 Call 16.00 01/31/25 13 4.10 4.15 4.20 4.24 638 156 4.09 102.01% 0.893 01/17/25
KSS 13.00 Call 14.00 02/28/25 41 0.38 0.46 0.53 0.38 834 204 4.09 46.02% 0.318 01/17/25
MSTR 396.50 Call 490.00 01/24/25 6 4.65 4.73 4.80 4.65 1,002 245 4.09 139.98% 0.139 01/17/25
PDD 105.57 Put 98.00 01/31/25 13 0.90 1.05 1.20 0.98 1,348 330 4.08 46.95% -0.184 01/17/25
ACHR 8.82 Put 8.50 01/31/25 13 0.45 0.50 0.55 0.51 2,046 501 4.08 101.87% -0.384 01/17/25
IONQ 38.89 Call 52.00 01/24/25 6 0.26 0.33 0.39 0.32 578 142 4.07 159.08% 0.094 01/17/25