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 Lists
TSLA Options Chain 179.83 Call 180.00 3/28 No 1.48 1.55 1.50 -0.20 -11.77% 229,356 39,259 0.41 0.49 12 None
TSLA Options Chain 179.83 Call 182.50 3/28 No 0.62 0.64 0.63 -0.33 -34.38% 134,085 15,210 0.42 0.25 12 None
TSLA Options Chain 179.83 Put 177.50 3/28 No 0.66 0.69 0.67 -1.74 -72.20% 125,599 9,322 0.43 -0.28 12 None
TSLA Options Chain 179.83 Put 175.00 3/28 No 0.25 0.26 0.26 -1.15 -81.56% 123,754 18,113 0.45 -0.14 12 None
TSLA Options Chain 179.83 Put 180.00 3/28 No 1.56 1.64 1.62 -2.28 -58.47% 115,555 31,133 0.42 -0.51 12 None
TSLA Options Chain 179.83 Call 185.00 3/28 No 0.23 0.24 0.23 -0.32 -58.19% 111,236 26,893 0.44 0.12 12 None
TSLA Options Chain 179.83 Put 170.00 3/28 No 0.03 0.04 0.03 -0.36 -92.31% 73,155 67,545 0.52 -0.02 12 None
NVDA Options Chain 902.50 Put 900.00 3/28 No 7.25 7.70 7.50 +3.20 +74.42% 72,238 20,623 0.48 -0.44 14 None
NVDA Options Chain 902.50 Call 900.00 3/28 No 10.35 11.00 10.40 -20.10 -65.91% 67,083 7,789 0.48 0.56 14 None
NVDA Options Chain 902.50 Call 950.00 3/28 No 0.41 0.44 0.44 -4.66 -91.38% 66,851 12,184 0.56 0.04 14 None
CCL Options Chain 17.19 Call 17.00 3/28 Yes 0.33 0.36 0.34 -0.48 -58.54% 54,232 13,476 0.66 0.63 6 None
TSLA Options Chain 179.83 Call 177.50 3/28 No 2.96 3.15 3.10 +0.26 +9.16% 52,323 11,370 0.43 0.72 12 None
NVDA Options Chain 902.50 Call 920.00 3/28 No 3.15 3.65 3.20 -13.50 -80.84% 52,212 5,438 0.50 0.24 14 None
NVDA Options Chain 902.50 Call 930.00 3/28 No 1.62 1.80 1.76 -9.89 -84.90% 49,362 5,570 0.52 0.14 14 None
TSLA Options Chain 179.83 Put 172.50 3/28 No 0.09 0.10 0.10 -0.69 -87.35% 48,646 14,719 0.49 -0.06 12 None
C Options Chain 62.75 Call 62.00 3/28 No 0.80 0.85 0.79 +0.49 +163.34% 45,497 20,991 0.19 0.83 12 None
NVDA Options Chain 902.50 Call 910.00 3/28 No 5.85 6.30 6.15 -17.16 -73.62% 43,063 3,274 0.49 0.38 14 None
TSLA Options Chain 179.83 Call 190.00 3/28 No 0.05 0.06 0.06 -0.17 -73.92% 42,708 37,129 0.54 0.02 12 None
CCL Options Chain 17.19 Call 18.00 3/28 Yes 0.03 0.04 0.04 -0.40 -90.91% 38,777 24,620 0.72 0.11 6 None
NVDA Options Chain 902.50 Call 940.00 3/28 No 0.84 0.91 0.85 -7.21 -89.46% 38,636 6,921 0.53 0.08 14 None
NVDA Options Chain 902.50 Call 915.00 3/28 No 4.40 4.75 4.55 -15.35 -77.14% 33,997 4,963 0.49 0.31 14 None
TSLA Options Chain 179.83 Call 185.00 4/05 No 3.50 3.60 3.56 +0.36 +11.25% 33,655 22,739 0.49 0.38 12 None
NVDA Options Chain 902.50 Call 1,000.00 3/28 No 0.09 0.10 0.10 -0.41 -80.40% 33,364 31,037 0.79 0.00 14 None
NVDA Options Chain 902.50 Put 890.00 3/28 No 3.75 4.25 3.95 +1.24 +45.76% 31,156 8,424 0.48 -0.28 14 None
NVDA Options Chain 902.50 Put 880.00 3/28 No 1.70 2.08 1.94 +0.36 +22.79% 30,586 7,926 0.49 -0.17 14 None
NVDA Options Chain 902.50 Call 935.00 3/28 No 1.10 1.29 1.16 -8.56 -88.07% 30,360 3,858 0.52 0.10 14 None
HOOD Options Chain 20.01 Call 20.00 3/28 No 0.30 0.32 0.30 +0.13 +76.48% 29,938 19,009 0.77 0.50 8 None
TSLA Options Chain 179.83 Call 190.00 4/05 No 2.08 2.13 2.11 +0.14 +7.11% 29,887 23,030 0.50 0.26 12 None
NVDA Options Chain 902.50 Call 905.00 3/28 No 7.85 8.45 8.25 -18.80 -69.51% 29,832 2,290 0.48 0.47 14 None
PFE Options Chain 27.78 Call 27.00 3/28 No 0.75 0.88 0.78 +0.12 +18.19% 29,750 67,934 0.43 0.99 8 None
NVDA Options Chain 902.50 Call 925.00 3/28 No 2.31 2.50 2.50 -11.40 -82.02% 28,984 2,533 0.51 0.19 14 None
TSLA Options Chain 179.83 Call 187.50 3/28 No 0.09 0.10 0.09 -0.25 -73.53% 27,985 12,810 0.48 0.06 12 None
NVDA Options Chain 902.50 Call 960.00 3/28 No 0.24 0.30 0.25 -3.15 -92.65% 27,950 8,714 0.59 0.02 14 None
CCL Options Chain 17.19 Call 17.50 3/28 Yes 0.12 0.13 0.12 -0.51 -80.96% 27,105 29,069 0.69 0.31 6 None
TLRY Options Chain 2.48 Call 2.50 3/28 No 0.07 0.08 0.08 +0.04 +100.00% 26,066 25,610 1.53 0.49 8 None
NVDA Options Chain 902.50 Put 905.00 3/28 No 9.70 10.25 10.10 +4.60 +83.64% 26,020 7,800 0.48 -0.53 14 None
HOOD Options Chain 20.01 Call 20.50 3/28 No 0.13 0.14 0.13 +0.03 +30.00% 25,758 2,526 0.78 0.28 8 None
BHC Options Chain 10.51 Call 11.00 4/19 No 0.45 0.50 0.45 +0.23 +104.55% 25,380 34,558 0.51 0.50 6 None
NVDA Options Chain 902.50 Put 895.00 3/28 No 4.85 5.65 5.60 +2.15 +62.32% 24,558 5,221 0.47 -0.36 14 None
BHC Options Chain 10.51 Call 13.00 5/17 Yes 0.36 0.38 0.35 +0.28 +400.00% 24,555 676 0.67 0.25 6 None
PFE Options Chain 27.78 Call 27.00 4/05 No 0.90 0.95 0.95 +0.12 +14.46% 23,972 21,373 0.22 0.79 8 None
TSLA Options Chain 179.83 Call 180.00 4/05 No 5.65 5.80 5.65 +0.65 +13.00% 23,570 14,364 0.50 0.52 12 None
MU Options Chain 119.25 Call 120.00 3/28 No 0.55 0.61 0.58 -0.70 -54.69% 22,689 14,557 0.38 0.37 6 None
NVDA Options Chain 902.50 Put 850.00 3/28 No 0.22 0.24 0.20 -0.17 -45.95% 22,374 10,323 0.58 -0.02 14 None
RIVN Options Chain 10.99 Call 12.50 5/17 Yes 0.94 0.97 0.94 +0.12 +14.64% 22,112 48,893 0.90 0.42 8 None
UWMC Options Chain 7.21 Put 7.00 4/19 No 0.30 0.35 0.35 +0.10 +40.00% 21,194 504 0.57 -0.41 6 None
TSLA Options Chain 179.83 Put 160.00 4/05 No 0.67 0.68 0.68 -0.26 -27.66% 21,186 13,538 0.57 -0.08 12 None
TSLA Options Chain 179.83 Put 170.00 4/05 No 2.08 2.13 2.10 -0.81 -27.84% 20,873 26,150 0.53 -0.23 12 None
HOOD Options Chain 20.01 Call 21.00 4/05 No 0.39 0.40 0.40 +0.12 +42.86% 20,773 3,796 0.61 0.33 8 None
HOOD Options Chain 20.01 Call 21.00 3/28 No 0.05 0.06 0.05 -0.02 -28.58% 20,170 5,375 0.82 0.13 8 None
ENPH Options Chain 109.35 Put 105.00 3/28 No 0.01 0.04 0.03 -0.46 -93.88% 20,077 765 1.07 0.00 11 None
MPW Options Chain 4.72 Call 4.50 3/28 No 0.23 0.33 0.30 +0.29 +2,900.00% 19,577 3,779 1.48 0.76 5 None
MSFT Options Chain 421.43 Call 425.00 3/28 No 0.45 0.52 0.52 -0.77 -59.69% 19,248 10,454 0.19 0.16 14 None
KVUE Options Chain 21.45 Call 23.00 5/17 No 0.23 0.25 0.25 +0.13 +108.34% 19,106 9,530 0.24 0.22 3 None
NVDA Options Chain 902.50 Put 897.50 3/28 No 6.20 6.60 6.58 +2.74 +71.36% 19,022 4,918 0.47 -0.40 14 None
TSLA Options Chain 179.83 Put 165.00 4/05 No 1.20 1.22 1.21 -0.47 -27.98% 18,894 11,078 0.55 -0.14 12 None
MARA Options Chain 22.07 Call 22.00 3/28 No 0.60 0.63 0.61 +0.40 +190.48% 18,683 11,008 1.23 0.53 14 None
GOOGL Options Chain 150.87 Call 152.50 3/28 No 0.21 0.24 0.22 -0.26 -54.17% 18,561 18,163 0.25 0.20 15 None
TSLA Options Chain 179.83 Put 172.50 4/05 No 2.70 2.76 2.74 -1.01 -26.94% 18,395 28,463 0.52 -0.29 12 None
NVDA Options Chain 902.50 Put 910.00 3/28 No 12.60 13.25 13.05 +6.15 +89.13% 18,212 6,160 0.48 -0.62 14 None
NVDA Options Chain 902.50 Call 1,000.00 4/05 No 3.10 3.25 3.15 -3.65 -53.68% 17,845 9,719 0.49 0.10 14 None
CCL Options Chain 17.19 Call 20.00 4/19 Yes 0.09 0.12 0.10 -0.14 -58.34% 17,524 30,286 0.45 0.09 6 None
BA Options Chain 191.45 Call 200.00 5/17 Yes 6.75 6.80 6.76 +1.17 +20.93% 17,323 39,343 0.33 0.42 5 None
NVDA Options Chain 902.50 Call 1,400.00 3/28 No 0.00 0.01 0.01 -0.01 -50.00% 17,250 1,241 0.00 0.00 14 None
INTC Options Chain 43.77 Call 44.00 3/28 No 0.23 0.26 0.24 +0.19 +380.00% 17,154 22,036 0.37 0.34 5 None
CCL Options Chain 17.19 Call 15.00 3/28 Yes 2.14 2.45 2.18 +0.02 +0.93% 16,970 885 2.48 1.00 6 None
CCL Options Chain 17.19 Call 17.00 4/05 Yes 0.56 0.58 0.57 -0.40 -41.24% 16,894 21,440 0.43 0.59 6 None
NVDA Options Chain 902.50 Call 902.50 3/28 No 8.85 9.65 9.00 -21.00 -70.00% 16,785 839 0.48 0.51 14 None
CCL Options Chain 17.19 Call 16.50 3/28 Yes 0.71 0.90 0.70 -0.40 -36.37% 16,752 5,007 0.70 0.91 6 None
RIVN Options Chain 10.99 Call 11.00 3/28 No 0.16 0.17 0.17 +0.08 +88.89% 16,684 10,244 0.78 0.48 8 None
NVDA Options Chain 902.50 Call 900.00 4/05 No 26.15 27.00 26.60 -17.08 -39.11% 16,599 2,202 0.43 0.54 14 None
NVDA Options Chain 902.50 Put 875.00 3/28 No 1.25 1.41 1.33 +0.09 +7.26% 16,400 4,319 0.50 -0.13 14 None
NVDA Options Chain 902.50 Put 902.50 3/28 No 8.45 9.00 8.78 +3.78 +75.60% 16,045 5,554 0.47 -0.49 14 None
CCL Options Chain 17.19 Put 16.00 3/28 Yes 0.01 0.02 0.01 -0.32 -96.97% 15,979 17,934 0.81 0.00 6 None
DJT Options Chain 0.00 Call 70.00 3/28 No 2.92 2.95 2.92 +0.38 +14.97% 15,972 4,551 3.53 0.30 3 None
PLTR Options Chain 24.51 Call 25.00 3/28 No 0.07 0.08 0.08 -0.20 -71.43% 15,867 20,061 0.47 0.23 11 None
DJT Options Chain 0.00 Put 60.00 3/28 No 2.05 2.06 2.06 -5.54 -72.90% 15,856 3,934 3.55 -0.48 3 None
DJT Options Chain 0.00 Call 90.00 3/28 No 0.38 0.39 0.39 -0.55 -58.52% 15,724 16,030 4.13 0.08 3 None
NVDA Options Chain 902.50 Call 945.00 3/28 No 0.57 0.65 0.63 -5.82 -90.24% 15,464 5,517 0.54 0.06 14 None
TSLA Options Chain 179.83 Put 155.00 4/05 No 0.36 0.39 0.38 -0.14 -26.93% 15,333 10,596 0.60 -0.04 12 None
DWAC Options Chain 49.95 Put 2.50 4/19 No 0.02 0.03 0.03 -0.01 -25.00% 15,321 34,737 0.00 0.00 5 None
MARA Options Chain 22.07 Put 20.00 3/28 No 0.05 0.06 0.05 -0.46 -90.20% 15,315 9,130 1.35 -0.09 14 None
META Options Chain 493.86 Call 500.00 3/28 No 0.89 0.98 0.98 -2.02 -67.34% 15,280 3,027 0.29 0.21 16 None
TSLA Options Chain 179.83 Call 200.00 4/05 No 0.66 0.68 0.67 -0.02 -2.90% 15,219 9,455 0.51 0.10 12 None
NVDA Options Chain 902.50 Call 970.00 3/28 No 0.16 0.18 0.17 -1.85 -91.59% 15,215 7,076 0.63 0.02 14 None
HOOD Options Chain 20.01 Call 19.50 3/28 No 0.59 0.63 0.62 +0.30 +93.75% 15,206 5,561 0.75 0.75 8 None
CCL Options Chain 17.19 Call 19.00 3/28 Yes 0.01 0.02 0.01 -0.22 -95.66% 15,108 20,413 1.08 0.00 6 None
CCL Options Chain 17.19 Put 16.50 3/28 Yes 0.03 0.04 0.04 -0.48 -92.31% 14,939 5,923 0.66 -0.09 6 None
CCL Options Chain 17.19 Call 18.00 4/19 Yes 0.44 0.46 0.45 -0.27 -37.50% 14,900 38,780 0.44 0.36 6 None
NVDA Options Chain 902.50 Call 955.00 3/28 No 0.31 0.36 0.35 -3.90 -91.77% 14,827 5,831 0.57 0.03 14 None
GOOG Options Chain 151.94 Call 152.50 3/28 No 0.52 0.55 0.52 -0.33 -38.83% 14,714 5,044 0.23 0.38 15 None
NVDA Options Chain 902.50 Put 930.00 3/28 No 28.05 29.55 29.25 +14.55 +98.98% 14,569 20,464 0.50 -0.86 14 None
INTC Options Chain 43.77 Call 43.00 3/28 No 0.82 0.90 0.85 +0.72 +553.85% 14,487 8,586 0.40 0.78 5 None
CCL Options Chain 17.19 Put 15.50 3/28 Yes 0.00 0.01 0.01 -0.19 -95.00% 14,486 13,999 1.03 0.00 6 None
BAC Options Chain 37.73 Call 39.00 4/19 Yes 0.43 0.46 0.43 +0.12 +38.71% 14,390 13,946 0.23 0.31 11 None
META Options Chain 493.86 Call 520.00 3/28 No 0.05 0.06 0.06 -0.12 -66.67% 14,355 16,165 0.45 0.00 16 None
CGC Options Chain 7.23 Call 8.00 3/28 No 1.53 1.67 1.57 +1.31 +503.85% 14,349 6,280 1.60 0.90 7 None
ENPH Options Chain 109.35 Call 121.00 3/28 No 1.06 1.17 1.09 +1.02 +1,457.15% 14,305 243 0.64 0.39 11 None
DKNG Options Chain 48.68 Put 44.00 3/28 No 0.11 0.12 0.12 +0.10 +500.00% 14,294 1,687 0.60 -0.17 5 None
GME Options Chain 13.17 Put 12.50 3/28 Yes 0.07 0.08 0.07 -0.29 -80.56% 14,213 10,812 1.11 -0.16 11 None
TSLA Options Chain 179.83 Call 200.00 3/28 No 0.02 0.03 0.03 -0.06 -66.67% 14,182 29,968 0.85 0.00 12 None
TSLA Options Chain 179.83 Put 165.00 3/28 No 0.00 0.02 0.01 -0.08 -88.89% 14,152 27,996 0.68 0.00 12 None
QS Options Chain 6.22 Call 6.50 4/05 No 0.19 0.20 0.23 +0.19 +475.00% 14,039 1,972 0.84 0.37 9 None
PLTR Options Chain 24.51 Call 24.50 4/19 No 1.14 1.15 1.14 -0.23 -16.79% 14,009 5,138 0.45 0.54 11 None
NVDA Options Chain 902.50 Put 885.00 3/28 No 2.64 4.10 2.77 +0.62 +28.84% 13,941 5,465 0.49 -0.22 14 None
GOOGL Options Chain 150.87 Call 150.00 3/28 No 1.27 1.30 1.30 -0.26 -16.67% 13,824 6,298 0.24 0.69 15 None
DKNG Options Chain 48.68 Put 46.00 3/28 No 0.86 0.94 0.88 +0.84 +2,100.00% 13,723 841 0.56 -0.69 5 None
MARA Options Chain 22.07 Call 23.00 3/28 No 0.23 0.24 0.24 +0.13 +118.19% 13,642 9,514 1.24 0.26 14 None
CGC Options Chain 7.23 Call 2.50 4/19 No 7.00 7.20 6.60 +1.25 +23.37% 13,612 13 4.54 1.00 7 None
NVDA Options Chain 902.50 Put 920.00 3/28 No 19.70 20.70 20.00 +9.20 +85.19% 13,596 8,144 0.48 -0.76 14 None
META Options Chain 493.86 Call 505.00 3/28 No 0.29 0.32 0.30 -1.30 -81.25% 13,569 2,495 0.30 0.07 16 None
GME Options Chain 13.17 Put 12.00 3/28 Yes 0.03 0.04 0.03 -0.21 -87.50% 13,556 12,876 1.31 -0.05 11 None
BAC Options Chain 37.73 Call 37.50 3/28 No 0.36 0.39 0.38 +0.28 +280.00% 13,534 7,161 0.22 0.76 11 None
NVDA Options Chain 902.50 Call 950.00 4/05 No 9.20 9.50 9.20 -8.90 -49.18% 13,523 5,082 0.45 0.25 14 None
TSLA Options Chain 179.83 Call 192.50 3/28 No 0.03 0.04 0.04 -0.12 -75.00% 13,471 14,786 0.63 0.01 12 None
CHPT Options Chain 1.74 Call 2.00 5/17 No 0.14 0.15 0.15 +0.03 +25.00% 13,471 6,835 0.68 0.47 8 None
NVDA Options Chain 902.50 Call 895.00 3/28 No 13.20 14.00 13.39 -22.11 -62.29% 13,450 758 0.48 0.64 14 None
SOFI Options Chain 7.36 Call 7.50 3/28 No 0.02 0.03 0.03 -0.02 -40.00% 13,415 25,767 0.46 0.27 6 None
GOOG Options Chain 151.94 Put 150.00 3/28 No 0.13 0.22 0.15 -0.22 -59.46% 13,413 7,856 0.24 -0.16 15 None
NVDA Options Chain 902.50 Call 890.00 3/28 No 16.75 17.90 16.90 -23.30 -57.96% 13,402 2,295 0.49 0.72 14 None
NVDA Options Chain 902.50 Put 870.00 3/28 No 0.84 0.95 0.87 -0.09 -9.38% 13,270 6,487 0.51 -0.10 14 None
DJT Options Chain 0.00 Put 50.00 3/28 No 0.26 0.28 0.28 -1.92 -87.28% 13,198 4,913 3.52 -0.20 3 None
TSLA Options Chain 179.83 Call 175.00 3/28 No 5.05 5.35 5.15 +0.95 +22.62% 13,031 23,361 0.43 0.86 12 None
DAL Options Chain 45.93 Put 46.50 3/28 No 0.02 0.04 0.04 -0.58 -93.55% 12,960 351 0.25 -0.11 15 None
CCL Options Chain 17.19 Put 17.00 3/28 Yes 0.13 0.15 0.15 -0.62 -80.52% 12,901 9,417 0.61 -0.37 6 None
NKLA Options Chain 0.91 Call 1.00 4/05 No 0.07 0.08 0.07 +0.03 +75.00% 12,893 6,983 1.98 0.43 5 None
META Options Chain 493.86 Call 502.50 3/28 No 0.51 0.56 0.54 -1.60 -74.77% 12,857 1,233 0.29 0.13 16 None
CVS Options Chain 79.32 Call 81.00 3/28 No 0.03 0.04 0.03 -0.08 -72.73% 12,844 1,701 0.25 0.07 13 None
NKLA Options Chain 0.91 Call 1.00 4/19 No 0.10 0.11 0.11 +0.05 +83.34% 12,805 57,408 1.58 0.46 5 None
PTON Options Chain 4.42 Call 5.00 6/21 Yes 0.60 0.63 0.60 +0.04 +7.15% 12,723 9,253 0.95 0.49 8 None
DAL Options Chain 45.93 Put 46.00 3/28 No 0.00 0.04 0.02 -0.34 -94.45% 12,714 524 0.41 -0.02 15 None
DNUT Options Chain 17.35 Call 17.50 4/19 No 0.35 0.40 0.37 -1.24 -77.02% 12,640 5,978 0.69 0.23 3 None
WBD Options Chain 8.64 Put 8.50 3/28 No 0.03 0.04 0.03 -0.15 -83.34% 12,486 17,567 0.49 -0.26 3 None
LCID Options Chain 2.97 Call 3.00 3/28 No 0.05 0.06 0.06 +0.03 +100.00% 12,453 14,452 0.84 0.50 6 None
MARA Options Chain 22.07 Call 22.50 3/28 No 0.39 0.40 0.40 +0.25 +166.67% 12,427 5,562 1.24 0.39 14 None
MSFT Options Chain 421.43 Call 422.50 3/28 No 1.05 1.20 1.11 -1.05 -48.62% 12,313 2,836 0.19 0.37 14 None
PLUG Options Chain 3.43 Call 3.50 3/28 No 0.04 0.05 0.04 +0.01 +33.34% 12,305 12,289 1.05 0.36 6 None
CGC Options Chain 7.23 Call 9.00 3/28 No 0.77 0.95 0.96 +0.84 +700.00% 12,303 3,037 2.66 0.69 7 None
BABA Options Chain 71.68 Call 73.00 3/28 No 0.10 0.14 0.13 -0.09 -40.91% 12,282 7,530 0.39 0.17 17 None
DKNG Options Chain 48.68 Call 48.00 4/19 No 0.97 1.01 0.99 -1.49 -60.09% 12,266 2,547 0.43 0.33 5 None
TSLA Options Chain 179.83 Put 182.50 3/28 No 3.00 3.30 3.27 -2.48 -43.13% 12,127 11,978 0.44 -0.75 12 None
META Options Chain 493.86 Put 480.00 3/28 No 0.15 0.17 0.15 -0.46 -75.41% 12,074 4,261 0.33 -0.03 16 None
CCL Options Chain 17.19 Call 18.00 4/05 Yes 0.17 0.19 0.18 -0.40 -68.97% 12,055 8,089 0.43 0.25 6 None
DWAC Options Chain 49.95 Call 90.00 3/28 No 1.08 1.13 1.10 +0.43 +64.18% 11,963 12,002 4.99 0.12 5 None
NVDA Options Chain 902.50 Put 860.00 3/28 No 0.40 0.44 0.45 -0.15 -25.00% 11,837 5,882 0.54 -0.05 14 None
NFLX Options Chain 613.53 Call 650.00 3/28 No 0.01 0.02 0.01 -0.87 -98.87% 11,836 15,198 0.42 0.00 8 None
COIN Options Chain 266.81 Call 300.00 3/28 No 0.06 0.07 0.07 -0.62 -89.86% 11,824 5,941 1.28 0.00 8 None
CCL Options Chain 17.19 Call 17.00 4/19 Yes 0.85 0.88 0.85 -0.29 -25.44% 11,790 19,833 0.43 0.57 6 None
C Options Chain 62.75 Call 63.00 3/28 No 0.20 0.23 0.21 +0.14 +200.00% 11,705 6,946 0.24 0.38 12 None
NVDA Options Chain 902.50 Call 897.50 3/28 No 11.55 12.45 12.06 -24.59 -67.10% 11,655 586 0.49 0.60 14 None
F Options Chain 12.44 Call 12.82 3/28 No 0.25 0.27 0.27 +0.24 +800.00% 11,645 11,741 0.30 0.86 15 None
WBA Options Chain 21.02 Put 19.50 3/28 Yes 0.18 0.19 0.19 -0.14 -42.43% 11,607 3,772 1.63 -0.19 9 None
KO Options Chain 61.03 Call 67.50 5/17 Yes 0.02 0.03 0.02 0.00 0.00% 11,576 3,091 0.12 0.02 7 None
NVDA Options Chain 902.50 Call 1,000.00 4/19 No 13.15 13.60 13.25 -6.90 -34.25% 11,550 14,969 0.48 0.22 14 None
NKE Options Chain 94.13 Put 105.00 4/19 No 9.00 12.10 10.95 -1.45 -11.70% 11,544 2,785 0.62 -0.99 11 None
C Options Chain 62.75 Put 58.00 3/28 No 0.00 0.01 0.01 0.00 0.00% 11,514 1,570 0.67 0.00 12 None
NIO Options Chain 4.67 Call 5.00 4/05 No 0.09 0.10 0.09 -0.04 -30.77% 11,502 9,537 0.73 0.29 8 None
MRVL Options Chain 72.31 Call 72.00 3/28 No 0.86 0.91 0.85 +0.73 +608.34% 11,447 5,028 0.48 0.57 4 None
META Options Chain 493.86 Call 495.00 3/28 No 2.46 2.59 2.50 -2.68 -51.74% 11,366 2,777 0.28 0.45 16 None
MSFT Options Chain 421.43 Call 430.00 3/28 No 0.08 0.10 0.09 -0.21 -70.00% 11,326 10,497 0.22 0.03 14 None
NVDA Options Chain 902.50 Put 915.00 3/28 No 15.95 17.10 16.25 +7.90 +94.62% 11,287 5,723 0.48 -0.69 14 None
GM Options Chain 44.59 Call 50.00 7/19 Yes 1.07 1.10 1.08 +0.08 +8.00% 11,272 188 0.27 0.28 16 None
PLTR Options Chain 24.51 Call 25.50 3/28 No 0.03 0.04 0.03 -0.10 -76.93% 11,209 13,978 0.57 0.08 11 None
GME Options Chain 13.17 Call 15.00 3/28 Yes 0.04 0.05 0.05 -2.04 -97.61% 11,198 10,905 1.80 0.04 11 None
PYPL Options Chain 66.57 Call 67.00 3/28 No 0.27 0.30 0.28 -0.33 -54.10% 11,180 4,266 0.32 0.37 13 None
SOUN Options Chain 5.93 Call 8.00 4/19 No 0.25 0.30 0.27 -0.07 -20.59% 11,137 8,135 1.45 0.26 3 None
PLTR Options Chain 24.51 Call 24.50 3/28 No 0.22 0.24 0.22 -0.34 -60.72% 11,113 16,115 0.43 0.52 11 None
CCL Options Chain 17.19 Put 15.00 1/17 Yes 1.48 1.55 1.50 -0.23 -13.30% 11,076 21,388 0.47 -0.27 6 None
NIO Options Chain 4.67 Call 4.50 3/28 No 0.17 0.21 0.21 -0.11 -34.38% 11,003 1,036 1.13 0.79 8 None
V Options Chain 279.02 Call 287.50 4/19 No 1.23 1.42 1.31 -1.11 -45.87% 10,991 554 0.14 0.22 11 None
HOOD Options Chain 20.01 Call 20.00 4/05 No 0.73 0.75 0.74 +0.25 +51.02% 10,789 10,679 0.59 0.52 8 None
TLRY Options Chain 2.48 Call 2.50 4/05 No 0.17 0.19 0.19 +0.08 +72.73% 10,725 12,625 1.15 0.53 8 None
NVDA Options Chain 902.50 Put 892.50 3/28 No 4.45 4.85 4.65 +1.59 +51.97% 10,567 3,179 0.48 -0.32 14 None
TSLA Options Chain 179.83 Put 177.50 4/05 No 4.45 4.55 4.49 -1.35 -23.12% 10,558 2,290 0.51 -0.41 12 None
INTC Options Chain 43.77 Call 43.50 3/28 No 0.46 0.50 0.46 +0.40 +666.67% 10,554 5,205 0.37 0.60 5 None
TSLA Options Chain 179.83 Put 180.00 4/05 No 5.60 5.70 5.66 -1.46 -20.51% 10,532 9,095 0.50 -0.48 12 None
MSFT Options Chain 421.43 Call 420.00 3/28 No 2.40 2.55 2.40 -1.20 -33.34% 10,499 2,566 0.19 0.62 14 None
NIO Options Chain 4.67 Put 5.00 3/28 No 0.32 0.35 0.34 +0.10 +41.67% 10,489 19,963 1.01 -0.91 8 None
META Options Chain 493.86 Put 490.00 3/28 No 1.35 1.45 1.37 -0.84 -38.01% 10,423 4,380 0.29 -0.29 16 None
QS Options Chain 6.22 Call 7.00 4/05 No 0.11 0.12 0.11 +0.10 +1,000.00% 10,405 231 0.96 0.19 9 None
NVDA Options Chain 902.50 Call 965.00 3/28 No 0.19 0.23 0.22 -2.40 -91.61% 10,380 4,248 0.61 0.02 14 None
TSLA Options Chain 179.83 Put 152.50 4/05 No 0.28 0.29 0.29 -0.11 -27.50% 10,366 784 0.62 -0.03 12 None
MPW Options Chain 4.72 Call 5.00 4/19 No 0.23 0.28 0.28 +0.23 +460.00% 10,294 68,206 0.81 0.42 5 None
COIN Options Chain 266.81 Put 250.00 3/28 No 2.08 2.20 2.05 +0.61 +42.37% 10,267 4,379 0.88 -0.28 8 None
GE Options Chain 180.12 Put 170.00 4/19 No 1.52 1.63 1.60 -2.15 -57.34% 10,243 10,491 0.30 -0.20 11 None
DIS Options Chain 119.93 Call 122.00 3/28 No 0.14 0.25 0.19 +0.02 +11.77% 10,223 1,135 0.22 0.28 8 None
GME Options Chain 13.17 Put 13.00 5/17 Yes 1.42 1.58 1.58 +0.12 +8.22% 10,213 407 0.85 -0.41 11 None
MARA Options Chain 22.07 Call 21.00 3/28 No 1.20 1.36 1.25 +0.79 +171.74% 10,175 5,247 1.22 0.77 14 None
JBLU Options Chain 7.41 Put 7.00 6/21 Yes 0.58 0.60 0.62 +0.03 +5.09% 10,135 1,254 0.58 -0.35 8 None
HOOD Options Chain 20.01 Call 20.00 4/19 No 1.20 1.22 1.21 +0.31 +34.45% 10,111 30,452 0.59 0.54 8 None
SOUN Options Chain 5.93 Put 8.00 4/19 No 2.20 2.45 2.40 -0.17 -6.62% 10,080 5,220 1.49 -0.74 3 None
HOOD Options Chain 20.01 Call 19.00 3/28 No 1.01 1.05 1.03 +0.48 +87.28% 10,051 11,741 0.78 0.91 8 None
NVDA Options Chain 902.50 Call 980.00 3/28 No 0.11 0.15 0.12 -1.18 -90.77% 10,038 6,797 0.69 0.01 14 None
GME Options Chain 13.17 Call 13.50 3/28 Yes 0.18 0.20 0.19 -2.61 -93.22% 10,023 1,991 1.17 0.35 11 None
REI Options Chain 1.92 Call 2.50 9/20 Yes 0.05 0.15 0.14 +0.04 +40.00% 10,020 10,059 0.51 0.31 12 None
INTC Options Chain 43.77 Call 45.00 4/19 No 1.05 1.09 1.05 +0.49 +87.50% 10,005 35,342 0.35 0.40 5 None
REI Options Chain 1.92 Put 1.50 9/20 Yes 0.05 0.15 0.05 -0.10 -66.67% 10,000 22 0.60 -0.22 12 None
NVDA Options Chain 902.50 Call 975.00 3/28 No 0.13 0.16 0.13 -1.48 -91.93% 9,901 4,765 0.66 0.01 14 None
JD Options Chain 27.23 Call 28.00 4/05 No 0.34 0.36 0.34 +0.16 +88.89% 9,879 1,972 0.46 0.28 19 None
NKLA Options Chain 0.91 Call 1.00 3/28 No 0.02 0.03 0.03 +0.01 +50.00% 9,865 11,395 2.88 0.30 5 None
NVDA Options Chain 902.50 Call 940.00 4/05 No 11.40 11.85 11.55 -10.25 -47.02% 9,793 5,155 0.44 0.30 14 None
TSLA Options Chain 179.83 Put 167.50 3/28 No 0.01 0.03 0.01 -0.18 -94.74% 9,680 16,167 0.57 0.00 12 None
F Options Chain 12.44 Call 13.00 4/05 No 0.24 0.26 0.25 +0.17 +212.50% 9,643 18,755 0.26 0.57 15 None
DKNG Options Chain 48.68 Put 43.00 4/19 No 0.95 1.00 0.94 +0.61 +184.85% 9,566 3,868 0.45 -0.29 5 None
TSM Options Chain 136.69 Call 140.00 3/28 No 0.15 0.19 0.17 -0.73 -81.12% 9,532 1,540 0.39 0.10 19
Dividend Stock List
MARA Options Chain 22.07 Call 25.00 4/05 No 0.64 0.65 0.64 +0.26 +68.43% 9,501 4,484 1.17 0.28 14 None
NVDA Options Chain 902.50 Put 877.50 3/28 No 1.51 1.67 1.67 +0.23 +15.98% 9,494 2,321 0.50 -0.15 14 None
DJT Options Chain 0.00 Put 65.00 3/28 No 4.10 4.20 4.20 -7.31 -63.51% 9,453 1,248 0.00 -0.60 3 None
NVDA Options Chain 902.50 Call 920.00 4/05 No 17.45 18.20 17.81 -12.99 -42.18% 9,452 2,809 0.44 0.41 14 None
KO Options Chain 61.03 Call 65.00 5/17 Yes 0.12 0.14 0.13 +0.03 +30.00% 9,443 10,545 0.12 0.10 7 None
PDD Options Chain 116.66 Call 140.00 5/17 No 1.41 1.54 1.45 -0.67 -31.61% 9,378 7,261 0.43 0.16 17 None
TSLA Options Chain 179.83 Put 175.00 4/05 No 3.50 3.60 3.52 -1.18 -25.11% 9,364 19,095 0.51 -0.35 12 None
DWAC Options Chain 49.95 Call 50.00 3/28 No 5.95 6.20 5.69 +3.62 +174.88% 9,354 5,206 3.92 0.52 5 None
MPW Options Chain 4.72 Put 4.50 3/28 No 0.05 0.08 0.06 -0.49 -89.10% 9,311 4,682 1.55 -0.24 5 None
COIN Options Chain 266.81 Put 255.00 3/28 No 3.70 4.15 4.04 +1.69 +71.92% 9,271 1,661 0.89 -0.44 8 None
WBA Options Chain 21.02 Call 25.00 4/19 Yes 0.12 0.13 0.12 -0.01 -7.70% 9,239 26,526 0.51 0.08 9 None
C Options Chain 62.75 Call 65.00 1/17 Yes 5.20 5.35 5.25 +0.43 +8.93% 9,136 50,750 0.26 0.50 12 None
DKNG Options Chain 48.68 Call 45.50 3/28 No 0.39 0.45 0.45 -3.05 -87.15% 9,133 239 0.51 0.46 5 None
SOFI Options Chain 7.36 Call 8.00 4/19 No 0.15 0.16 0.16 +0.02 +14.29% 9,126 60,441 0.50 0.27 6 None
GME Options Chain 13.17 Put 15.00 4/19 Yes 2.21 2.39 2.30 +0.38 +19.80% 9,094 13,292 0.86 -0.68 11 None
MARA Options Chain 22.07 Put 20.50 3/28 No 0.09 0.10 0.09 -0.69 -88.47% 9,070 8,590 1.27 -0.15 14 None
GME Options Chain 13.17 Put 13.00 4/19 Yes 0.82 0.91 0.87 -0.04 -4.40% 9,045 13,399 0.76 -0.43 11 None
FCX Options Chain 44.73 Call 45.00 3/28 No 0.96 1.03 0.89 +0.51 +134.22% 9,031 2,764 0.40 0.82 8 None
TSLA Options Chain 179.83 Call 182.50 4/05 No 4.50 4.60 4.50 +0.40 +9.76% 9,013 7,218 0.50 0.45 12 None
MARA Options Chain 22.07 Put 21.00 3/28 No 0.17 0.18 0.18 -0.90 -83.34% 8,984 4,286 1.23 -0.23 14 None
ETRN Options Chain 11.79 Call 11.00 4/19 No 1.15 1.25 1.15 +0.30 +35.30% 8,973 19,904 0.31 0.93 12 None
INTC Options Chain 43.77 Call 47.50 3/28 No 0.00 0.01 0.01 -0.01 -50.00% 8,944 17,651 0.73 0.00 5 None
JD Options Chain 27.23 Call 39.00 6/21 Yes 0.28 0.29 0.28 +0.03 +12.00% 8,906 11,430 0.54 0.11 19 None
NVDA Options Chain 902.50 Call 930.00 4/05 No 14.20 14.70 14.65 -11.60 -44.19% 8,750 2,958 0.44 0.36 14 None
MARA Options Chain 22.07 Call 21.50 3/28 No 0.87 0.92 0.89 +0.58 +187.10% 8,741 3,630 1.25 0.67 14 None
DKNG Options Chain 48.68 Call 49.00 4/05 No 0.20 0.22 0.21 -1.03 -83.07% 8,668 1,960 0.43 0.14 5 None
BABA Options Chain 71.68 Call 72.00 3/28 No 0.35 0.40 0.37 -0.12 -24.49% 8,659 5,931 0.35 0.38 17 None
MSFT Options Chain 421.43 Put 420.00 3/28 No 0.91 0.99 0.95 -0.55 -36.67% 8,648 4,410 0.18 -0.38 14 None
DJT Options Chain 0.00 Call 80.00 3/28 No 0.95 1.19 1.19 -0.43 -26.55% 8,641 3,900 3.88 0.16 3 None
CRBG Options Chain 28.15 Put 25.00 7/19 No 0.70 0.90 0.75 -0.05 -6.25% 8,636 24,500 0.34 -0.26 3 None
MARA Options Chain 22.07 Call 24.00 3/28 No 0.07 0.08 0.07 +0.01 +16.67% 8,603 7,130 1.27 0.11 14 None
HOOD Options Chain 20.01 Call 25.00 6/21 Yes 1.46 1.47 1.46 +0.27 +22.69% 8,560 32,050 0.77 0.36 8 None
BABA Options Chain 71.68 Call 75.00 4/05 No 0.30 0.31 0.30 -0.06 -16.67% 8,525 6,737 0.30 0.17 17 None
COIN Options Chain 266.81 Call 290.00 3/28 No 0.12 0.17 0.20 -1.13 -84.97% 8,508 4,127 1.11 0.01 8 None
DJT Options Chain 0.00 Put 2.50 4/19 No 0.01 0.02 0.02 0.00 0.00% 8,507 49,075 0.00 0.00 3 None
NVDA Options Chain 902.50 Call 900.00 4/19 No 43.90 44.95 44.35 -16.05 -26.58% 8,507 14,162 0.46 0.55 14 None
BHC Options Chain 10.51 Call 10.00 6/21 Yes 1.52 1.60 1.53 +0.72 +88.89% 8,503 1,771 0.58 0.65 6 None
PTON Options Chain 4.42 Call 4.50 3/28 No 0.04 0.05 0.05 +0.03 +150.00% 8,473 4,719 1.03 0.29 8 None
CCL Options Chain 17.19 Put 15.00 3/28 Yes 0.00 0.01 0.01 -0.10 -90.91% 8,426 12,334 1.31 0.00 6 None
GOOGL Options Chain 150.87 Call 155.00 3/28 No 0.03 0.04 0.03 -0.09 -75.00% 8,409 23,568 0.29 0.02 15 None
TLRY Options Chain 2.48 Call 3.00 3/28 No 0.01 0.02 0.02 0.00 0.00% 8,376 11,776 2.64 0.01 8 None
GOOGL Options Chain 150.87 Put 150.00 3/28 No 0.35 0.38 0.40 -0.29 -42.03% 8,351 5,480 0.23 -0.31 15 None
DKNG Options Chain 48.68 Call 46.00 3/28 No 0.23 0.26 0.25 -2.47 -90.81% 8,323 1,657 0.52 0.31 5 None
NVDA Options Chain 902.50 Put 925.00 3/28 No 23.60 25.30 23.99 +10.99 +84.54% 8,318 5,946 0.50 -0.81 14 None
DJT Options Chain 0.00 Put 55.00 3/28 No 0.68 0.90 0.71 -3.84 -84.40% 8,302 1,421 3.55 -0.34 3 None
WMT Options Chain 60.72 Call 61.67 4/19 No 0.44 0.46 0.45 +0.03 +7.15% 8,282 27,470 0.13 0.33 10 None
MU Options Chain 119.25 Put 118.00 3/28 No 0.45 0.49 0.47 -1.01 -68.25% 8,265 2,858 0.37 -0.30 6 None
INTC Options Chain 43.77 Call 45.00 3/28 No 0.04 0.06 0.05 +0.03 +150.00% 8,242 18,430 0.43 0.09 5 None
GME Options Chain 13.17 Put 13.00 3/28 Yes 0.22 0.24 0.22 -0.29 -56.87% 8,193 6,707 1.11 -0.39 11 None
KVUE Options Chain 21.45 Call 21.50 4/05 No 0.22 0.27 0.25 +0.20 +400.00% 8,192 23 0.19 0.49 3 None
MARA Options Chain 22.07 Call 22.00 4/05 No 1.60 1.64 1.61 +0.68 +73.12% 8,161 2,692 1.13 0.54 14 None
WMT Options Chain 60.72 Call 61.67 4/05 No 0.14 0.15 0.14 -0.01 -6.67% 8,149 5,773 0.12 0.22 10 None
CCL Options Chain 17.19 Call 18.00 7/19 Yes 1.49 1.52 1.51 -0.04 -2.59% 8,140 1,563 0.45 0.50 6 None
HOOD Options Chain 20.01 Put 20.00 3/28 No 0.30 0.33 0.33 -0.50 -60.25% 8,104 404 0.75 -0.50 8 None
META Options Chain 493.86 Call 492.50 3/28 No 3.65 3.90 3.80 -2.88 -43.12% 8,014 547 0.28 0.58 16 None
MARA Options Chain 22.07 Call 22.50 4/05 No 1.39 1.48 1.40 +0.57 +68.68% 8,000 1,288 1.14 0.49 14 None
DKNG Options Chain 48.68 Put 45.00 4/05 No 1.02 1.06 1.05 +0.84 +400.00% 7,975 250 0.44 -0.43 5 None
C Options Chain 62.75 Put 61.00 3/28 No 0.01 0.02 0.02 -0.17 -89.48% 7,966 2,676 0.30 -0.04 12 None
BAC Options Chain 37.73 Call 37.00 3/28 No 0.79 0.87 0.81 +0.49 +153.13% 7,943 7,813 0.27 0.95 11 None
NIO Options Chain 4.67 Call 5.00 3/28 No 0.01 0.02 0.02 -0.02 -50.00% 7,875 20,617 1.03 0.09 8 None
TSLA Options Chain 179.83 Call 195.00 3/28 No 0.02 0.03 0.03 -0.10 -76.93% 7,866 15,139 0.67 0.00 12 None
COIN Options Chain 266.81 Put 260.00 3/28 No 5.95 7.00 6.85 +3.05 +80.27% 7,854 4,795 0.91 -0.60 8 None
COIN Options Chain 266.81 Call 280.00 3/28 No 0.35 0.40 0.35 -2.45 -87.50% 7,796 2,519 1.06 0.04 8 None
META Options Chain 493.86 Call 497.50 3/28 No 1.51 1.62 1.58 -2.47 -60.99% 7,788 764 0.29 0.32 16 None
WBA Options Chain 21.02 Put 19.00 3/28 Yes 0.09 0.10 0.09 -0.10 -52.64% 7,754 3,011 1.59 -0.12 9 None
QS Options Chain 6.22 Call 6.50 3/28 No 0.05 0.06 0.05 +0.04 +400.00% 7,718 1,430 1.14 0.23 9 None
BABA Options Chain 71.68 Call 90.00 4/19 No 0.07 0.08 0.07 0.00 0.00% 7,717 48,371 0.45 0.02 17 None
TSLA Options Chain 179.83 Call 200.00 4/19 Yes 3.50 3.65 3.55 +0.40 +12.70% 7,686 31,353 0.56 0.25 12 None
MPW Options Chain 4.72 Put 4.50 4/05 No 0.14 0.17 0.15 -0.52 -77.62% 7,678 931 0.84 -0.35 5 None
MU Options Chain 119.25 Call 120.00 4/05 No 2.28 2.36 2.29 -0.71 -23.67% 7,652 10,443 0.36 0.47 6 None
NVDA Options Chain 902.50 Call 1,050.00 4/05 No 1.28 1.35 1.29 -1.31 -50.39% 7,643 5,625 0.54 0.05 14 None
SNDL Options Chain 2.18 Call 2.00 3/28 No 0.18 0.20 0.18 +0.11 +157.15% 7,640 10,682 1.38 0.83 14 None
CGC Options Chain 7.23 Call 9.50 3/28 No 0.54 0.57 0.60 +0.48 +400.00% 7,621 1,574 2.80 0.55 7 None
NVDA Options Chain 902.50 Put 900.00 4/05 No 22.05 22.75 22.70 +7.64 +50.73% 7,609 3,350 0.43 -0.46 14 None
MRVL Options Chain 72.31 Call 73.00 3/28 No 0.42 0.47 0.47 +0.40 +571.43% 7,602 740 0.49 0.35 4 None
RIOT Options Chain 12.24 Call 12.50 3/28 No 0.13 0.14 0.13 -0.03 -18.75% 7,592 11,216 0.95 0.34 11 None
CCL Options Chain 17.19 Call 17.50 4/19 Yes 0.62 0.64 0.63 -0.27 -30.00% 7,558 5,239 0.43 0.47 6 None
GOOGL Options Chain 150.87 Put 148.00 3/28 No 0.06 0.08 0.09 -0.14 -60.87% 7,552 3,751 0.26 -0.08 15 None
GME Options Chain 13.17 Call 14.00 3/28 Yes 0.09 0.10 0.09 -2.51 -96.54% 7,547 3,282 1.30 0.19 11 None
MU Options Chain 119.25 Call 121.00 3/28 No 0.30 0.37 0.36 -0.58 -61.71% 7,533 4,808 0.40 0.24 6 None
CRBG Options Chain 28.15 Put 30.00 7/19 No 3.00 3.20 3.10 +0.30 +10.72% 7,501 339 0.33 -0.60 3 None
GM Options Chain 44.59 Call 50.00 6/21 Yes 0.75 0.78 0.78 +0.06 +8.34% 7,422 11,007 0.27 0.23 16 None
MSFT Options Chain 421.43 Put 430.00 6/21 Yes 21.05 21.25 21.20 +0.75 +3.67% 7,394 520 0.23 -0.52 14 None
GME Options Chain 13.17 Call 16.00 3/28 Yes 0.02 0.03 0.02 -1.63 -98.79% 7,345 8,076 2.29 0.01 11 None
C Options Chain 62.75 Call 70.00 1/17 Yes 3.40 3.50 3.45 +0.40 +13.12% 7,316 45,986 0.26 0.38 12 None
BABA Options Chain 71.68 Call 72.00 4/19 No 2.02 2.04 2.04 -0.01 -0.49% 7,270 677 0.29 0.51 17 None
CVNA Options Chain 90.81 Put 90.00 3/28 No 1.22 1.34 1.30 -0.46 -26.14% 7,247 5,351 0.78 -0.44 7 None
DJT Options Chain 0.00 Call 75.00 3/28 No 1.71 1.75 1.70 -0.14 -7.61% 7,241 3,432 3.77 0.22 3 None
F Options Chain 12.44 Call 13.82 6/21 Yes 0.46 0.47 0.45 +0.16 +55.18% 7,225 38,268 0.30 0.37 15 None
RIVN Options Chain 10.99 Put 10.50 3/28 No 0.04 0.05 0.05 -0.17 -77.28% 7,206 8,505 0.88 -0.15 8 None
NVDA Options Chain 902.50 Call 950.00 4/19 No 24.45 25.00 24.72 -10.99 -30.78% 7,204 9,882 0.47 0.37 14 None
DWAC Options Chain 49.95 Put 30.00 3/28 No 0.39 0.41 0.41 -1.81 -81.54% 7,169 2,014 3.62 0.00 5 None
NVDA Options Chain 902.50 Put 865.00 3/28 No 0.57 0.65 0.62 -0.13 -17.34% 7,144 3,751 0.52 -0.07 14 None
MARA Options Chain 22.07 Call 20.00 4/05 No 2.72 2.82 2.75 +1.06 +62.73% 7,131 3,206 1.12 0.75 14 None
MSFT Options Chain 421.43 Put 417.50 3/28 No 0.34 0.41 0.43 -0.45 -51.14% 7,128 2,689 0.18 -0.22 14 None
BA Options Chain 191.45 Call 192.50 3/28 No 0.91 0.95 0.91 +0.51 +127.50% 7,121 3,560 0.29 0.43 5 None
META Options Chain 493.86 Call 490.00 3/28 No 5.20 5.55 5.30 -2.90 -35.37% 7,119 1,509 0.28 0.71 16 None
PLTR Options Chain 24.51 Put 24.50 3/28 No 0.22 0.24 0.23 +0.06 +35.30% 7,110 4,793 0.48 -0.48 11 None
CCL Options Chain 17.19 Call 17.50 4/05 Yes 0.33 0.34 0.34 -0.41 -54.67% 7,105 11,412 0.43 0.41 6 None
SNOW Options Chain 160.04 Call 165.00 4/05 No 1.64 1.70 1.70 +0.17 +11.12% 7,098 1,906 0.35 0.31 5 None
NKTX Options Chain 11.09 Call 12.50 4/19 No 0.60 0.75 0.85 +0.39 +84.79% 7,086 7,107 1.08 0.38 9 None
BAC Options Chain 37.73 Put 37.50 3/28 No 0.05 0.06 0.06 -0.39 -86.67% 7,074 1,460 0.20 -0.24 11 None
CGC Options Chain 7.23 Call 11.00 3/28 No 0.15 0.21 0.18 +0.14 +350.00% 7,061 274 3.16 0.24 7 None
MSFT Options Chain 421.43 Put 435.00 5/17 Yes 20.40 21.55 22.50 +1.48 +7.05% 7,043 8,077 0.24 -0.60 14 None
SOFI Options Chain 7.36 Put 5.00 1/17 Yes 0.49 0.52 0.51 0.00 0.00% 7,016 50,875 0.68 -0.15 6 None
SPWR Options Chain 2.87 Call 3.00 4/05 No 0.12 0.14 0.13 +0.10 +333.34% 6,973 352 1.02 0.42 13 None
PFE Options Chain 27.78 Call 28.00 3/28 No 0.04 0.06 0.05 -0.01 -16.67% 6,968 12,014 0.21 0.28 8 None
LULU Options Chain 389.46 Put 460.00 4/19 No 68.65 72.95 71.15 -1.30 -1.80% 6,955 1,529 0.56 -0.98 15 None
NVCR Options Chain 14.64 Call 15.00 4/19 No 1.05 1.20 1.06 -0.19 -15.20% 6,944 9,632 0.88 0.50 8 None
TGT Options Chain 174.67 Call 177.50 3/28 No 0.06 0.13 0.08 -0.01 -11.12% 6,923 2,037 0.21 0.08 15 None
DNUT Options Chain 17.35 Call 20.00 4/19 No 0.20 0.25 0.24 -0.76 -76.00% 6,904 4,878 0.88 0.05 3 None
GS Options Chain 415.25 Call 415.00 3/28 No 2.39 2.60 2.52 +1.95 +342.11% 6,898 2,715 0.27 0.53 14 None
INTC Options Chain 43.77 Put 43.00 3/28 No 0.08 0.10 0.09 -0.99 -91.67% 6,877 2,731 0.36 -0.22 5 None
DJT Options Chain 0.00 Call 115.00 3/28 No 0.07 0.08 0.07 -0.17 -70.84% 6,862 622 3 None
DOW Options Chain 57.07 Call 59.00 4/19 No 0.62 0.65 0.63 +0.17 +36.96% 6,775 822 0.16 0.37 8 None
VFC Options Chain 15.09 Put 15.00 8/16 Yes 1.73 1.76 1.88 -0.20 -9.62% 6,760 2,475 0.51 -0.41 7 None
TSLA Options Chain 179.83 Put 165.00 4/12 No 2.03 2.09 2.08 -0.52 -20.00% 6,736 5,549 0.51 -0.18 12 None
MARA Options Chain 22.07 Put 22.00 3/28 No 0.51 0.54 0.52 -1.12 -68.30% 6,723 4,246 1.23 -0.47 14 None
NVDA Options Chain 902.50 Put 887.50 3/28 No 3.15 3.50 3.65 +1.28 +54.01% 6,719 3,453 0.48 -0.25 14 None
DKNG Options Chain 48.68 Put 47.00 3/28 No 1.64 1.80 1.64 +1.50 +1,071.43% 6,697 1,475 0.73 -0.89 5 None
MRVL Options Chain 72.31 Put 70.00 3/28 No 0.09 0.12 0.09 -1.99 -95.68% 6,671 1,406 0.50 -0.13 4 None
SMCI Options Chain 1,023.29 Call 1,050.00 3/28 No 5.00 5.80 5.00 -11.74 -70.14% 6,662 1,434 0.69 0.27 11 None
GE Options Chain 180.12 Call 180.00 5/17 Yes 9.05 9.40 9.25 +3.00 +48.00% 6,662 3,466 0.32 0.55 11 None
COIN Options Chain 266.81 Put 265.00 3/28 No 8.80 10.50 10.34 +4.49 +76.76% 6,638 2,657 0.91 -0.74 8 None
F Options Chain 12.44 Call 13.82 5/17 Yes 0.32 0.33 0.32 +0.13 +68.43% 6,611 13,878 0.32 0.31 15 None
COIN Options Chain 266.81 Call 270.00 3/28 No 1.10 1.36 1.17 -3.83 -76.60% 6,602 3,511 0.99 0.15 8 None
MRVL Options Chain 72.31 Call 73.00 4/12 No 2.85 3.00 2.92 +1.51 +107.10% 6,596 1,440 0.53 0.49 4 None
PLTR Options Chain 24.51 Call 26.00 3/28 No 0.02 0.03 0.02 -0.05 -71.43% 6,586 15,954 0.74 0.02 11 None
QS Options Chain 6.22 Call 6.00 3/28 No 0.26 0.31 0.25 +0.21 +525.00% 6,583 4,951 1.18 0.76 9 None
T Options Chain 17.55 Call 17.50 3/28 No 0.09 0.11 0.10 +0.08 +400.00% 6,565 10,009 0.21 0.60 11 None
CCL Options Chain 17.19 Call 20.00 3/28 Yes 0.00 0.01 0.01 -0.09 -90.00% 6,540 14,042 1.42 0.00 6 None
PLTR Options Chain 24.51 Call 25.00 4/19 No 0.91 0.93 0.92 -0.21 -18.59% 6,534 41,149 0.45 0.46 11 None
DAL Options Chain 45.93 Put 45.50 3/28 No 0.00 0.06 0.01 -0.15 -93.75% 6,518 9,732 0.58 0.00 15 None
GOOG Options Chain 151.94 Call 155.00 3/28 No 0.07 0.08 0.07 -0.16 -69.57% 6,500 11,789 0.26 0.06 15 None
UBER Options Chain 78.11 Put 67.00 5/03 Yes 0.50 0.70 0.71 +0.22 +44.90% 6,466 12 0.43 -0.12 6 None
NVDA Options Chain 902.50 Call 905.00 4/05 No 23.80 24.55 24.24 -16.55 -40.58% 6,447 536 0.43 0.51 14 None
NVEI Options Chain 31.31 Call 30.00 4/19 No 3.10 3.50 3.24 +0.39 +13.69% 6,432 7,994 0.82 0.64 5 None
XPEV Options Chain 7.81 Call 8.00 3/28 No 0.09 0.11 0.10 -0.45 -81.82% 6,406 337 1.08 0.33 11 None
KEY Options Chain 15.64 Put 10.00 9/20 Yes 0.12 0.15 0.15 -0.04 -21.06% 6,392 159 0.45 -0.04 9 None
CLF Options Chain 21.57 Call 22.00 4/19 No 0.85 0.87 0.85 +0.21 +32.82% 6,371 23,960 0.34 0.56 9 None
COIN Options Chain 266.81 Put 262.50 3/28 No 8.10 8.75 8.50 +3.80 +80.86% 6,368 2,334 0.88 -0.67 8 None
SMCI Options Chain 1,023.29 Put 1,000.00 3/28 No 6.20 7.30 6.38 -9.22 -59.11% 6,333 1,840 0.75 -0.25 11 None
DKNG Options Chain 48.68 Call 47.00 3/28 No 0.07 0.09 0.07 -1.58 -95.76% 6,321 1,766 0.58 0.11 5 None
TSLA Options Chain 179.83 Call 177.50 4/05 No 7.00 7.40 7.06 +0.76 +12.07% 6,295 3,333 0.50 0.59 12 None
PDD Options Chain 116.66 Call 125.00 3/28 No 0.07 0.09 0.08 -0.38 -82.61% 6,283 5,036 0.77 0.01 17 None
INTC Options Chain 43.77 Call 42.50 3/28 No 1.27 1.40 1.30 +1.05 +420.00% 6,275 6,386 0.55 0.88 5 None
UPS Options Chain 147.33 Call 148.00 3/28 No 0.52 0.57 0.49 +0.29 +145.00% 6,274 3,891 0.26 0.35 9 None
TSLA Options Chain 179.83 Put 162.50 4/05 No 0.88 0.92 0.91 -0.35 -27.78% 6,262 2,459 0.56 -0.11 12 None
META Options Chain 493.86 Put 487.50 3/28 No 0.74 0.83 0.78 -0.85 -52.15% 6,251 1,339 0.29 -0.19 16 None
CGC Options Chain 7.23 Call 10.00 3/28 No 0.38 0.42 0.40 +0.34 +566.67% 6,249 1,135 2.93 0.42 7 None
MU Options Chain 119.25 Call 115.00 3/28 No 3.25 4.50 4.25 -0.08 -1.85% 6,233 9,232 0.50 0.99 6 None
INTC Options Chain 43.77 Put 43.00 5/17 Yes 2.25 2.30 2.29 -0.83 -26.61% 6,232 8,597 0.42 -0.42 5 None
TSLA Options Chain 179.83 Put 175.00 4/12 No 4.90 4.95 4.95 -1.05 -17.50% 6,231 3,202 0.49 -0.37 12 None
DKNG Options Chain 48.68 Put 42.50 4/05 No 0.28 0.33 0.33 +0.27 +450.00% 6,230 51 0.46 -0.18 5 None
DAL Options Chain 45.93 Call 50.00 6/21 Yes 1.83 1.86 1.85 +0.52 +39.10% 6,217 12,286 0.30 0.41 15 None
PLTR Options Chain 24.51 Put 25.00 3/28 No 0.56 0.66 0.56 +0.17 +43.59% 6,205 6,956 0.51 -0.77 11 None
META Options Chain 493.86 Call 510.00 3/28 No 0.12 0.14 0.13 -0.67 -83.75% 6,204 5,505 0.34 0.02 16 None
SMCI Options Chain 1,023.29 Put 950.00 3/28 No 1.05 1.40 1.15 -4.04 -77.85% 6,188 1,927 0.92 -0.07 11 None
MRVL Options Chain 72.31 Call 77.00 4/12 No 1.51 1.61 1.58 +0.79 +100.00% 6,179 389 0.54 0.31 4 None
DKNG Options Chain 48.68 Put 46.00 4/19 No 2.22 2.26 2.20 +1.25 +131.58% 6,176 271 0.43 -0.52 5 None
MMM Options Chain 104.59 Call 106.00 3/28 No 0.15 0.21 0.17 +0.09 +112.50% 6,174 534 0.29 0.20 7 None
NVDA Options Chain 902.50 Put 910.00 4/05 No 27.10 28.15 27.67 +8.92 +47.58% 6,173 1,347 0.43 -0.52 14 None
C Options Chain 62.75 Call 55.00 4/19 Yes 7.45 8.90 8.02 +1.03 +14.74% 6,167 17,090 0.31 0.94 12 None
NIO Options Chain 4.67 Put 4.00 1/17 Yes 0.84 0.85 0.85 +0.04 +4.94% 6,164 8,543 0.81 -0.26 8 None
PLTR Options Chain 24.51 Call 25.00 4/05 No 0.44 0.46 0.45 -0.23 -33.83% 6,153 7,010 0.42 0.40 11 None
GME Options Chain 13.17 Put 13.00 6/21 Yes 2.19 2.32 2.18 +0.27 +14.14% 6,141 333 0.97 -0.39 11 None
MU Options Chain 119.25 Call 119.00 3/28 No 0.94 1.05 1.03 -0.66 -39.06% 6,138 1,937 0.37 0.54 6 None
CCL Options Chain 17.19 Call 16.00 3/28 Yes 0.98 1.31 1.16 -0.23 -16.55% 6,122 4,843 0.95 1.00 6 None
DNUT Options Chain 17.35 Call 15.00 4/19 No 1.00 1.20 1.10 -1.80 -62.07% 6,120 2,103 0.58 0.60 3 None
C Options Chain 62.75 Put 62.00 3/28 No 0.05 0.07 0.07 -0.58 -89.24% 6,113 1,248 0.23 -0.17 12 None
INTC Options Chain 43.77 Put 42.00 4/19 No 0.72 0.75 0.74 -0.64 -46.38% 6,093 24,895 0.35 -0.30 5 None
MARA Options Chain 22.07 Call 25.00 3/28 No 0.03 0.04 0.03 -0.01 -25.00% 6,090 8,726 1.43 0.04 14 None
CCL Options Chain 17.19 Put 21.00 7/19 Yes 4.10 4.20 4.15 -1.05 -20.20% 6,087 505 0.44 -0.73 6 None
MSFT Options Chain 421.43 Call 425.00 4/05 No 2.85 2.94 2.81 -0.86 -23.44% 6,078 3,048 0.16 0.38 14 None
TSLA Options Chain 179.83 Put 157.50 4/05 No 0.49 0.51 0.49 -0.21 -30.00% 6,063 1,224 0.59 -0.06 12 None
RIVN Options Chain 10.99 Call 11.00 4/19 No 0.76 0.79 0.78 +0.18 +30.00% 6,027 2,979 0.70 0.54 8 None
NVDA Options Chain 902.50 Call 995.00 3/28 No 0.08 0.11 0.11 -0.52 -82.54% 6,027 6,297 0.77 0.00 14 None
MU Options Chain 119.25 Put 115.00 3/28 No 0.06 0.07 0.06 -0.44 -88.00% 6,025 9,979 0.43 -0.01 6 None
WBD Options Chain 8.64 Put 8.50 5/03 No 0.39 0.42 0.39 -0.16 -29.10% 6,023 419 0.47 -0.40 3 None
NIO Options Chain 4.67 Put 4.50 3/28 No 0.02 0.03 0.03 0.00 0.00% 6,008 5,265 0.86 -0.21 8 None
VALE Options Chain 12.17 Put 11.00 9/20 Yes 0.53 0.60 0.56 -0.06 -9.68% 6,005 1,908 0.35 -0.31 11 None
NVDA Options Chain 902.50 Call 970.00 4/05 No 5.90 6.15 6.05 -6.40 -51.41% 5,981 2,626 0.46 0.17 14 None
MRVL Options Chain 72.31 Call 70.00 3/28 No 2.33 2.46 2.37 +2.01 +558.34% 5,978 7,807 0.49 0.87 4 None
RIOT Options Chain 12.24 Call 12.00 3/28 No 0.31 0.37 0.35 0.00 0.00% 5,969 9,909 0.88 0.67 11 None
XOM Options Chain 114.97 Call 120.00 5/17 Yes 1.50 1.55 1.51 +0.23 +17.97% 5,949 20,265 0.19 0.28 12 None
BHC Options Chain 10.51 Call 10.00 3/28 No 0.48 0.76 0.51 +0.35 +218.75% 5,946 9,603 1.00 0.69 6 None
WBA Options Chain 21.02 Call 21.00 3/28 Yes 0.73 0.76 0.75 +0.17 +29.31% 5,946 3,457 1.69 0.51 9 None
MU Options Chain 119.25 Call 122.00 3/28 No 0.16 0.20 0.18 -0.54 -75.00% 5,933 2,353 0.41 0.16 6 None
NVDA Options Chain 902.50 Call 990.00 3/28 No 0.08 0.12 0.12 -0.68 -85.00% 5,922 5,525 0.73 0.00 14 None
GME Options Chain 13.17 Put 13.50 3/28 Yes 0.49 0.54 0.54 -0.19 -26.03% 5,917 3,442 1.16 -0.65 11 None
CCL Options Chain 17.19 Call 18.50 3/28 Yes 0.02 0.03 0.03 -0.29 -90.63% 5,913 6,603 0.94 0.02 6 None
COIN Options Chain 266.81 Put 240.00 3/28 No 0.55 0.60 0.55 +0.03 +5.77% 5,913 2,266 0.93 -0.08 8 None
JPM Options Chain 199.52 Call 197.50 3/28 No 2.01 2.25 1.98 +1.60 +421.06% 5,897 4,176 0.17 0.83 15 None
SMCI Options Chain 1,023.29 Call 1,100.00 3/28 No 1.00 1.20 1.20 -4.43 -78.69% 5,886 2,855 0.86 0.06 11 None
META Options Chain 493.86 Call 510.00 4/05 No 2.62 2.69 2.66 -1.44 -35.13% 5,863 1,403 0.26 0.23 16 None
NVDA Options Chain 902.50 Call 910.00 4/05 No 21.50 22.20 21.80 -15.20 -41.09% 5,818 734 0.44 0.48 14 None
RUN Options Chain 13.10 Put 13.00 4/05 No 0.62 0.64 0.64 -1.22 -65.60% 5,778 37 0.84 -0.44 6 None
CCK Options Chain 78.51 Put 70.00 5/17 Yes 0.05 0.60 0.60 -0.30 -33.34% 5,774 3 0.29 -0.13 9 None
MSFT Options Chain 421.43 Put 415.00 3/28 No 0.14 0.18 0.16 -0.34 -68.00% 5,772 6,682 0.20 -0.13 14 None
RIOT Options Chain 12.24 Call 13.00 3/28 No 0.04 0.05 0.05 -0.03 -37.50% 5,767 7,416 1.03 0.11 11 None
DKNG Options Chain 48.68 Put 45.00 3/28 No 0.33 0.37 0.35 +0.32 +1,066.67% 5,762 877 0.55 -0.39 5 None
PTON Options Chain 4.42 Call 4.50 4/05 No 0.16 0.18 0.16 +0.06 +60.00% 5,761 1,788 0.76 0.45 8 None
DWAC Options Chain 49.95 Put 5.00 4/19 No 0.06 0.10 0.08 -0.02 -20.00% 5,752 10,737 0.00 0.00 5 None
SOFI Options Chain 7.36 Put 7.00 3/28 No 0.01 0.02 0.01 -0.02 -66.67% 5,748 14,990 0.74 -0.03 6 None
BAC Options Chain 37.73 Call 38.00 3/28 No 0.09 0.10 0.09 +0.06 +200.00% 5,745 5,877 0.22 0.31 11 None
NVDA Options Chain 902.50 Put 855.00 3/28 No 0.29 0.33 0.31 -0.16 -34.05% 5,728 3,970 0.56 -0.04 14 None
TSLA Options Chain 179.83 Put 80.00 10/18 Yes 0.91 0.95 0.92 -0.01 -1.08% 5,710 276 0.65 -0.02 12 None
CVNA Options Chain 90.81 Put 89.00 3/28 No 0.78 0.92 0.81 -0.50 -38.17% 5,706 5,341 0.78 -0.33 7 None
UBER Options Chain 78.11 Call 79.00 3/28 No 0.12 0.26 0.24 -0.21 -46.67% 5,704 1,678 0.34 0.28 6 None
PYPL Options Chain 66.57 Call 68.00 3/28 No 0.07 0.09 0.09 -0.21 -70.00% 5,702 6,588 0.35 0.14 13 None
C Options Chain 62.75 Put 61.00 4/05 No 0.20 0.22 0.23 -0.35 -60.35% 5,688 1,878 0.21 -0.19 12 None
MPW Options Chain 4.72 Call 4.50 4/05 No 0.35 0.40 0.39 +0.36 +1,200.00% 5,685 3,985 0.91 0.65 5 None
HOOD Options Chain 20.01 Call 20.00 6/21 Yes 2.84 2.85 2.85 +0.45 +18.75% 5,671 19,783 0.71 0.58 8 None
INTC Options Chain 43.77 Put 40.00 4/05 No 0.08 0.09 0.08 -0.18 -69.24% 5,653 10,175 0.39 -0.08 5 None
JPM Options Chain 199.52 Call 200.00 3/28 No 0.50 0.54 0.50 +0.43 +614.29% 5,634 6,702 0.17 0.40 15 None
TLRY Options Chain 2.48 Call 3.00 4/19 Yes 0.16 0.17 0.17 +0.04 +30.77% 5,632 32,262 1.34 0.35 8 None
COIN Options Chain 266.81 Call 275.00 3/28 No 0.60 0.90 0.67 -3.58 -84.24% 5,627 2,948 1.01 0.08 8 None
TSLA Options Chain 179.83 Call 195.00 4/05 No 1.18 1.23 1.19 +0.01 +0.85% 5,623 9,538 0.50 0.17 12 None
DJT Options Chain 0.00 Call 65.00 3/28 No 4.70 5.20 4.75 +1.48 +45.26% 5,591 1,709 3.33 0.40 3 None
CCL Options Chain 17.19 Call 19.50 3/28 Yes 0.00 0.01 0.01 -0.14 -93.34% 5,579 10,664 1.22 0.00 6 None
FCX Options Chain 44.73 Put 45.50 3/28 No 0.19 0.22 0.22 -0.73 -76.85% 5,578 2,739 0.39 -0.33 8 None
TLRY Options Chain 2.48 Call 2.00 3/28 No 0.46 0.48 0.48 +0.17 +54.84% 5,577 17,851 2.78 1.00 8 None
NVDA Options Chain 902.50 Call 960.00 4/05 No 7.35 7.60 7.50 -7.60 -50.34% 5,574 4,750 0.46 0.21 14 None
META Options Chain 493.86 Put 485.00 3/28 No 0.43 0.48 0.46 -0.62 -57.41% 5,558 2,340 0.30 -0.11 16 None
CMCSA Options Chain 42.48 Put 42.50 4/19 No 0.69 0.73 0.72 -0.29 -28.72% 5,543 10,608 0.20 -0.42 13 None
MPW Options Chain 4.72 Call 5.00 3/28 No 0.05 0.06 0.06 +0.05 +500.00% 5,532 7,045 1.54 0.20 5 None
RIOT Options Chain 12.24 Call 12.50 4/05 No 0.52 0.55 0.54 +0.01 +1.89% 5,531 2,525 0.84 0.46 11 None
GME Options Chain 13.17 Call 15.50 3/28 Yes 0.03 0.04 0.03 -1.89 -98.44% 5,522 7,452 2.00 0.02 11 None
SNOW Options Chain 160.04 Call 160.00 3/28 No 1.17 1.25 1.24 +0.15 +13.77% 5,521 2,704 0.34 0.52 5 None
F Options Chain 12.44 Put 12.82 3/28 No 0.02 0.03 0.02 -0.38 -95.00% 5,501 6,631 0.39 -0.14 15 None
BAC Options Chain 37.73 Call 32.00 1/17 Yes 7.55 7.65 7.50 +0.53 +7.61% 5,477 32,168 0.29 0.79 11 None
SMCI Options Chain 1,023.29 Put 900.00 3/28 No 0.35 0.40 0.40 -1.50 -78.95% 5,472 3,023 1.17 -0.02 11 None
SNAP Options Chain 11.45 Call 11.00 3/28 No 0.43 0.47 0.45 +0.07 +18.43% 5,466 2,407 0.71 0.94 7 None
RIOT Options Chain 12.24 Put 12.00 3/28 No 0.12 0.13 0.13 -0.17 -56.67% 5,458 7,853 0.88 -0.33 11 None
F Options Chain 12.44 Put 10.82 5/17 Yes 0.07 0.09 0.08 -0.05 -38.47% 5,420 27,181 0.39 -0.08 15 None
TSLA Options Chain 179.83 Put 160.00 3/28 No 0.00 0.01 0.01 -0.03 -75.00% 5,418 32,967 0.85 0.00 12 None
MARA Options Chain 22.07 Put 19.00 3/28 No 0.02 0.03 0.02 -0.18 -90.00% 5,404 5,989 1.60 -0.02 14 None
VRT Options Chain 81.01 Call 100.00 5/17 Yes 2.40 2.55 2.31 -0.87 -27.36% 5,398 614 0.65 0.23 10 None
SOFI Options Chain 7.36 Call 10.00 1/16 Yes 2.18 2.22 2.20 +0.08 +3.78% 5,396 71,973 0.70 0.60 6 None
SMTC Options Chain 27.86 Call 32.00 5/17 Yes 2.30 2.55 2.38 % 5,375 0 0.86 0.42 6 None
META Options Chain 493.86 Put 492.50 3/28 No 2.23 2.39 2.28 -0.77 -25.25% 5,370 1,799 0.30 -0.42 16 None
NVDA Options Chain 902.50 Call 965.00 4/05 No 6.60 6.85 6.70 -6.85 -50.56% 5,370 1,444 0.46 0.19 14 None
CMCSA Options Chain 42.48 Call 42.50 4/19 No 1.08 1.11 1.02 +0.16 +18.61% 5,370 7,800 0.21 0.58 13 None
SOUN Options Chain 5.93 Call 6.00 3/28 No 0.15 0.20 0.15 -0.05 -25.00% 5,349 8,251 1.25 0.45 3 None
UAL Options Chain 47.24 Call 45.00 4/19 Yes 3.35 3.45 3.40 +1.06 +45.30% 5,339 12,128 0.43 0.70 12 None
JPM Options Chain 199.52 Call 200.00 4/05 No 1.39 1.55 1.44 +0.98 +213.05% 5,326 4,175 0.15 0.43 15 None
DIS Options Chain 119.93 Call 125.00 4/19 No 1.31 1.35 1.33 +0.13 +10.84% 5,315 14,718 0.23 0.31 8 None
MARA Options Chain 22.07 Put 19.50 3/28 No 0.03 0.04 0.03 -0.29 -90.63% 5,310 5,019 1.46 -0.05 14 None
DWAC Options Chain 49.95 Call 60.00 3/28 No 3.40 3.65 3.53 +2.08 +143.45% 5,299 3,635 4.20 0.34 5 None
MRVL Options Chain 72.31 Call 75.00 3/28 No 0.09 0.12 0.09 +0.05 +125.00% 5,293 4,284 0.56 0.10 4 None
DJT Options Chain 0.00 Call 85.00 3/28 No 0.57 0.62 0.62 -0.39 -38.62% 5,292 3,213 4.07 0.11 3 None
CLF Options Chain 21.57 Put 20.00 4/19 No 0.11 0.13 0.12 -0.06 -33.34% 5,287 15,247 0.36 -0.12 9 None
NEE Options Chain 63.79 Call 67.50 5/17 Yes 1.10 1.14 1.13 +0.57 +101.79% 5,272 1,768 0.24 0.31 12 None
ETRN Options Chain 11.79 Call 12.00 4/19 No 0.35 0.55 0.45 +0.23 +104.55% 5,267 6,807 0.27 0.62 12 None
NVDA Options Chain 902.50 Put 870.00 4/05 No 10.25 10.70 10.50 +3.50 +50.00% 5,257 2,072 0.43 -0.27 14 None
NIO Options Chain 4.67 Put 5.00 6/21 Yes 0.83 0.85 0.84 +0.05 +6.33% 5,246 60,074 0.75 -0.48 8 None
MU Options Chain 119.25 Call 117.00 3/28 No 2.32 2.62 2.38 -0.43 -15.31% 5,243 2,701 0.36 0.83 6 None
MRK Options Chain 131.75 Put 121.00 3/28 No 0.01 0.02 0.02 -0.77 -97.47% 5,243 5,631 0.69 0.00 8 None
DIS Options Chain 119.93 Call 121.00 3/28 No 0.51 0.57 0.55 +0.10 +22.23% 5,237 1,670 0.21 0.55 8 None
TSLA Options Chain 179.83 Call 187.50 4/05 No 2.73 2.80 2.75 +0.25 +10.00% 5,235 3,912 0.50 0.32 12 None
PLTR Options Chain 24.51 Call 24.50 4/05 No 0.65 0.67 0.66 -0.26 -28.27% 5,232 2,746 0.41 0.52 11 None
NVDA Options Chain 902.50 Put 790.00 4/05 No 0.84 0.92 0.88 +0.12 +15.79% 5,231 7,495 0.48 -0.04 14 None
WBA Options Chain 21.02 Put 20.00 3/28 Yes 0.31 0.32 0.32 -0.18 -36.00% 5,212 3,164 1.64 -0.28 9 None
VRT Options Chain 81.01 Put 80.00 5/17 Yes 6.80 7.00 6.84 +0.64 +10.33% 5,209 84 0.64 -0.42 10 None
FROG Options Chain 44.22 Call 45.00 4/19 No 1.60 1.65 1.60 -0.20 -11.12% 5,197 4,356 0.42 0.48 9 None
NU Options Chain 11.95 Call 13.00 5/17 Yes 0.33 0.35 0.33 -0.13 -28.27% 5,192 33,808 0.38 0.32 16 None
UAL Options Chain 47.24 Call 46.00 4/19 Yes 2.72 2.76 2.70 +0.80 +42.11% 5,191 13,037 0.42 0.63 12 None
CCO Options Chain 1.65 Call 2.00 9/20 Yes 0.20 0.40 0.25 +0.10 +66.67% 5,190 71 0.98 0.44 6 None
NXE Options Chain 7.69 Call 10.00 11/15 Yes 0.65 0.70 0.69 % 5,186 0 0.53 0.38 13 None
UAL Options Chain 47.24 Call 48.00 5/17 Yes 2.64 2.68 2.66 +0.65 +32.34% 5,176 4,890 0.41 0.51 12 None
SOFI Options Chain 7.36 Call 10.00 8/16 Yes 0.48 0.51 0.49 +0.02 +4.26% 5,170 11,826 0.65 0.32 6 None
TSLA Options Chain 179.83 Call 180.00 4/19 Yes 10.05 10.20 10.12 +1.10 +12.20% 5,165 29,403 0.55 0.54 12 None
TSLA Options Chain 179.83 Put 150.00 4/19 Yes 1.18 1.22 1.20 -0.17 -12.41% 5,156 38,270 0.59 -0.09 12 None
NVDA Options Chain 902.50 Call 925.00 4/05 No 15.75 16.40 16.08 -12.52 -43.78% 5,154 836 0.44 0.38 14 None
VRT Options Chain 81.01 Put 80.00 4/19 No 3.40 3.80 3.80 +0.70 +22.59% 5,150 5,133 0.52 -0.43 10 None
DOCU Options Chain 58.00 Call 60.00 4/19 No 1.85 1.88 1.85 +0.42 +29.38% 5,149 4,356 0.35 0.47 12 None
BMY Options Chain 53.25 Call 53.00 3/28 No 0.37 0.40 0.40 +0.08 +25.00% 5,149 8,185 0.22 0.65 12 None
BA Options Chain 191.45 Put 190.00 3/28 No 0.45 0.49 0.50 -2.90 -85.30% 5,148 2,948 0.30 -0.24 5 None
NVDA Options Chain 902.50 Call 985.00 3/28 No 0.09 0.13 0.09 -0.89 -90.82% 5,142 2,833 0.71 0.01 14 None
CRK Options Chain 8.86 Call 9.00 4/19 No 0.45 0.55 0.50 +0.19 +61.29% 5,131 2,737 0.41 0.64 7 None
COIN Options Chain 266.81 Call 262.50 3/28 No 2.52 3.25 2.78 -6.37 -69.62% 5,112 2,748 0.93 0.33 8 None
CCL Options Chain 17.19 Call 17.00 7/19 Yes 1.95 1.98 1.95 -0.11 -5.34% 5,103 3,889 0.45 0.59 6 None
INTC Options Chain 43.77 Call 43.50 4/05 No 1.14 1.18 1.15 +0.67 +139.59% 5,103 3,580 0.37 0.55 5 None
NIO Options Chain 4.67 Call 8.00 9/20 Yes 0.26 0.30 0.28 -0.03 -9.68% 5,078 5,034 0.77 0.25 8 None
PDD Options Chain 116.66 Put 110.00 1/17 Yes 15.45 16.75 15.50 +0.55 +3.68% 5,077 3,024 0.53 -0.33 17 None
COIN Options Chain 266.81 Call 265.00 3/28 No 2.00 2.15 2.07 -6.03 -74.45% 5,075 890 0.95 0.26 8 None
MARA Options Chain 22.07 Call 23.00 4/05 No 1.19 1.30 1.20 +0.52 +76.48% 5,073 2,599 1.15 0.45 14 None
MU Options Chain 119.25 Call 95.00 3/28 No 23.20 24.80 23.15 -0.85 -3.55% 5,070 5,232 2.92 1.00 6 None
F Options Chain 12.44 Put 11.82 12/18 Yes 2.04 2.12 2.13 -0.06 -2.74% 5,063 1,055 0.34 -0.38 15 None
GOOGL Options Chain 150.87 Put 147.00 3/28 No 0.04 0.05 0.04 -0.08 -66.67% 5,060 4,636 0.29 -0.03 15 None
NWL Options Chain 7.87 Call 9.00 6/21 Yes 0.25 0.35 0.30 +0.10 +50.00% 5,058 807 0.43 0.30 6 None
CGC Options Chain 7.23 Put 7.00 3/28 No 0.02 0.03 0.02 -0.43 -95.56% 5,035 2,330 3.18 -0.02 7 None
TSLA Options Chain 179.83 Put 170.00 4/19 Yes 5.25 5.40 5.30 -0.80 -13.12% 5,025 41,742 0.55 -0.31 12 None
CAT Options Chain 364.65 Call 350.00 7/19 Yes 30.85 32.30 31.55 % 5,013 0 0.27 0.66 13 None
META Options Chain 493.86 Put 530.00 5/17 Yes 51.85 52.10 52.12 +1.70 +3.38% 5,009 5,080 0.43 -0.62 16 None