Highest Daily Volume Options
The highest daily volume options report showcases the most bought and sold options of the day.
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 |