Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
SOFI Options Chain 18.90 Call 23.00 3/20 No 0.15 0.16 0.15 +0.04 +36.37% 160,327 152,054 0.78 0.11 9 45 None
AMZN Options Chain 213.21 Put 200.00 3/13 No 2.00 2.11 2.05 +1.55 +310.00% 108,256 9,963 0.59 -0.20 13 66 None
NVDA Options Chain 182.10 Call 192.50 3/13 No 0.44 0.47 0.44 -0.61 -58.10% 96,619 31,837 0.43 0.08 13 57 None
PFE Options Chain 26.58 Call 28.00 9/18 Yes 1.54 1.67 1.61 +0.34 +26.78% 86,893 9,977 0.28 0.44 8 63 None
TSLA Options Chain 405.48 Call 680.00 3/13 No 0.00 0.01 0.01 -0.36 -97.30% 86,350 5 1.18 0.00 8 58 None
NVDA Options Chain 182.10 Put 165.00 3/13 No 1.72 1.75 1.70 +0.97 +132.88% 86,296 52,679 0.65 -0.18 13 57 None
NVDA Options Chain 182.10 Call 190.00 3/13 No 0.75 0.79 0.76 -0.93 -55.03% 68,673 27,882 0.43 0.13 13 57 None
AMZN Options Chain 213.21 Put 205.00 3/13 No 2.95 3.05 2.95 +2.10 +247.06% 68,096 3,547 0.55 -0.28 13 66 None
TSLA Options Chain 405.48 Call 410.00 3/13 No 4.45 4.55 4.50 -3.22 -41.71% 65,452 7,947 0.44 0.30 8 58 None
NVDA Options Chain 182.10 Call 185.00 3/13 No 1.92 1.97 1.93 -1.67 -46.39% 65,328 18,406 0.46 0.28 13 57 None
NVDA Options Chain 182.10 Put 180.00 3/09 No 3.85 3.95 3.90 +2.42 +163.52% 55,530 5,274 0.42 -0.62 13 57 None
TSLA Options Chain 405.48 Put 120.00 3/13 No 0.00 0.01 0.01 0.00 0.00% 55,159 3,110 0.00 0.00 8 58 None
NVDA Options Chain 182.10 Call 182.50 3/09 No 0.77 0.81 0.78 -2.42 -75.63% 54,540 11,049 0.38 0.23 13 57 None
NVDA Options Chain 182.10 Put 172.50 3/13 No 3.30 3.40 3.30 +1.82 +122.98% 48,831 19,023 0.58 -0.33 13 57 None
AVTR Options Chain 8.17 Put 8.00 3/20 No 0.00 0.40 0.25 +0.15 +150.00% 47,674 48,556 0.78 -0.42 4 38 None
AVTR Options Chain 8.17 Put 7.00 5/15 Yes 0.35 0.75 0.42 -0.08 -16.00% 47,384 40,011 0.80 -0.26 4 38 None
DHT Options Chain 18.54 Call 23.00 5/15 No 0.45 0.60 0.50 -0.15 -23.08% 45,374 593 0.61 0.23 10 64 None
NVDA Options Chain 182.10 Call 180.00 3/09 No 1.65 1.69 1.68 -3.22 -65.72% 45,149 7,050 0.40 0.38 13 57 None
NVDA Options Chain 182.10 Call 185.00 3/09 No 0.29 0.31 0.30 -1.56 -83.88% 43,753 12,163 0.35 0.12 13 57 None
IEP Options Chain 8.22 Call 7.50 3/20 No 0.60 0.65 0.65 -0.06 -8.46% 43,050 1,952 0.70 1.00 10 29 None
TSLA Options Chain 405.48 Call 400.00 3/09 No 3.35 3.45 3.35 -5.90 -63.79% 42,931 2,251 0.35 0.40 8 58 None
TSLA Options Chain 405.48 Call 405.00 3/09 No 1.68 1.72 1.71 -4.39 -71.97% 39,285 5,799 0.33 0.24 8 58 None
NVDA Options Chain 182.10 Put 175.00 3/09 No 1.81 1.85 1.81 +1.21 +201.67% 37,573 4,930 0.48 -0.34 13 57 None
TSLA Options Chain 405.48 Call 390.00 3/13 No 14.40 14.55 14.60 -5.78 -28.37% 36,801 1,421 0.50 0.62 8 58 None
AMD Options Chain 200.10 Put 172.50 3/13 No 1.78 1.84 1.82 +0.91 +100.00% 35,703 13,694 0.82 -0.15 14 63 None
ONDS Options Chain 9.83 Put 6.50 3/13 Yes 0.04 0.09 0.04 0.00 0.00% 35,552 72 2.06 -0.03 7 37 None
AAL Options Chain 11.18 Call 12.50 3/13 No 0.07 0.09 0.08 -0.10 -55.56% 35,526 1,642 0.72 0.14 7 35 None
UNH Options Chain 288.95 Call 240.00 3/20 No 45.00 47.45 46.65 -6.39 -12.05% 34,904 612 0.71 1.00 11 65 None
FDX Options Chain 373.35 Call 220.00 3/20 Yes 137.85 141.25 138.35 -16.93 -10.91% 34,805 531 1.72 1.00 9 64 None
FDX Options Chain 373.35 Call 250.00 3/20 Yes 107.00 111.50 108.45 -17.30 -13.76% 33,935 1,036 1.42 1.00 9 64 None
IREN Options Chain 40.13 Put 22.50 3/13 No 0.07 0.13 0.10 -0.02 -16.67% 33,550 674 1.94 -0.01 9 42 None
TSLA Options Chain 405.48 Put 500.00 3/20 No 102.85 103.95 103.70 +7.85 +8.19% 32,765 3,925 0.67 -1.00 8 58 None
UNH Options Chain 288.95 Call 250.00 3/20 No 34.95 37.05 37.10 -1.40 -3.64% 31,723 810 0.56 1.00 11 65 None
INTC Options Chain 45.95 Call 50.00 4/17 No 1.55 1.59 1.55 -0.75 -32.61% 31,385 79,713 0.63 0.30 6 51 None
PFE Options Chain 26.58 Call 27.00 5/15 Yes 1.38 1.44 1.41 +0.29 +25.90% 31,168 1,638 0.31 0.52 8 63 None
TSLA Options Chain 405.48 Put 490.00 3/20 No 92.85 94.00 92.85 +8.45 +10.02% 30,822 160 0.62 -0.99 8 58 None
SOFI Options Chain 18.90 Call 21.00 3/13 No 0.20 0.21 0.20 +0.04 +25.00% 30,359 8,496 0.80 0.19 9 45 None
AMZN Options Chain 213.21 Put 210.00 3/13 No 4.05 4.55 4.15 +2.65 +176.67% 29,861 5,119 0.49 -0.39 13 66 None
TSLA Options Chain 405.48 Call 420.00 3/13 No 2.05 2.10 2.09 -1.91 -47.75% 29,641 6,190 0.42 0.17 8 58 None
OWL Options Chain 9.89 Put 9.00 3/20 No 0.25 0.30 0.27 +0.10 +58.83% 29,430 3,166 0.85 -0.25 7 56 None
SOFI Options Chain 18.90 Call 20.00 3/20 No 0.69 0.70 0.69 -0.05 -6.76% 28,881 188,389 0.75 0.39 9 45 None
PLTR Options Chain 157.16 Call 160.00 3/13 No 3.70 3.80 3.75 +1.82 +94.31% 28,850 8,125 0.57 0.43 12 52 None
UAL Options Chain 95.60 Call 125.00 4/17 No 0.51 1.11 0.95 -0.05 -5.00% 28,775 1,675 0.62 0.10 12 66 None
NVDA Options Chain 182.10 Call 180.00 3/13 No 4.00 4.10 4.05 -2.60 -39.10% 28,060 7,253 0.51 0.45 13 57 None
TSLA Options Chain 405.48 Put 395.00 3/09 No 4.35 4.40 4.39 +2.08 +90.05% 27,866 1,241 0.36 -0.44 8 58 None
MU Options Chain 370.30 Call 430.00 3/20 Yes 8.40 8.80 8.50 -6.15 -41.98% 27,539 6,342 0.94 0.23 11 64 None
DAL Options Chain 61.31 Call 80.00 4/17 Yes 0.35 0.68 0.51 -0.03 -5.56% 27,079 1,655 0.62 0.08 16 66 None
SMCI Options Chain 31.31 Call 32.50 3/13 No 0.81 0.91 0.83 -0.45 -35.16% 27,076 1,699 0.78 0.38 11 54 None
TSLA Options Chain 405.48 Put 400.00 3/09 No 6.70 6.80 6.69 +3.14 +88.46% 26,973 4,269 0.34 -0.60 8 58 None
TSLA Options Chain 405.48 Call 400.00 3/13 No 8.50 8.65 8.62 -4.63 -34.95% 26,897 2,280 0.46 0.46 8 58 None
UAL Options Chain 95.60 Call 105.00 4/17 No 3.60 3.90 3.70 -1.15 -23.72% 26,780 140 0.65 0.32 12 66 None
SMCI Options Chain 31.31 Call 34.50 3/13 No 0.30 0.35 0.36 -0.17 -32.08% 26,772 821 0.76 0.18 11 54 None
DAL Options Chain 61.31 Call 65.00 4/17 Yes 2.60 2.80 2.68 -0.82 -23.43% 26,521 486 0.60 0.36 16 66 None
SM Options Chain 25.55 Call 20.00 3/20 No 5.80 6.20 5.70 +0.15 +2.71% 26,211 8,373 1.34 1.00 9 69 None
TSLA Options Chain 405.48 Call 397.50 3/09 No 4.55 4.65 4.70 -6.55 -58.23% 26,025 948 0.35 0.48 8 58 None
TSLA Options Chain 405.48 Call 410.00 3/09 No 0.75 0.77 0.77 -2.93 -79.19% 25,614 3,238 0.33 0.12 8 58 None
FDX Options Chain 373.35 Call 260.00 3/20 Yes 97.90 101.35 98.40 -16.20 -14.14% 25,567 782 1.29 1.00 9 64 None
NVDA Options Chain 182.10 Put 182.50 3/09 No 5.45 5.60 5.46 +3.16 +137.40% 25,101 3,204 0.40 -0.77 13 57 None
NVDA Options Chain 182.10 Put 120.00 3/13 No 0.05 0.06 0.05 +0.01 +25.00% 25,100 2,100 1.17 0.00 13 57 None
NVDA Options Chain 182.10 Put 165.00 3/20 No 3.40 3.50 3.47 +1.56 +81.68% 24,943 50,803 0.63 -0.24 13 57 None
BBAI Options Chain 4.25 Call 4.50 3/13 No 0.14 0.16 0.16 +0.08 +100.00% 24,037 4,390 1.07 0.38 6 26 None
PBR Options Chain 16.72 Call 18.00 3/20 Yes 0.37 0.39 0.38 +0.19 +100.00% 23,781 27,061 0.38 0.42 15 62 None
NVDA Options Chain 182.10 Put 170.00 3/09 No 0.83 0.85 0.84 +0.56 +200.00% 23,438 5,346 0.55 -0.16 13 57 None
NVDA Options Chain 182.10 Call 187.50 3/13 No 1.23 1.27 1.25 -1.30 -50.98% 23,233 34,571 0.45 0.20 13 57 None
TSLA Options Chain 405.48 Call 450.00 4/02 No 3.20 3.35 3.25 -1.40 -30.11% 22,945 1,881 0.41 0.15 8 58 None
CMG Options Chain 37.06 Put 30.00 4/17 No 0.30 0.39 0.37 +0.16 +76.19% 22,216 312 0.47 -0.12 10 50 None
TSLA Options Chain 405.48 Put 390.00 3/09 No 2.83 2.87 2.85 +1.37 +92.57% 21,776 1,985 0.39 -0.30 8 58 None
NVDA Options Chain 182.10 Put 175.00 3/13 No 4.05 4.15 4.18 +2.28 +120.00% 21,552 15,879 0.56 -0.40 13 57 None
NVDA Options Chain 182.10 Call 195.00 3/20 No 1.32 1.37 1.36 -0.84 -38.19% 21,477 123,468 0.45 0.16 13 57 None
AGNC Options Chain 10.91 Put 10.00 3/20 No 0.05 0.09 0.06 +0.04 +200.00% 21,322 80,417 0.38 -0.13 11 52 None
SMCI Options Chain 31.31 Call 35.00 3/13 No 0.23 0.24 0.24 -0.18 -42.86% 21,194 5,104 0.74 0.15 11 54 None
AVGO Options Chain 330.48 Put 325.00 3/13 No 9.15 10.00 9.34 +2.24 +31.55% 21,036 945 0.68 -0.41 9 65 None
SMR Options Chain 11.67 Put 11.00 3/13 No 0.40 0.46 0.45 +0.12 +36.37% 20,970 554 1.19 -0.31 3 17 None
NVDA Options Chain 182.10 Put 177.50 3/09 No 2.66 2.70 2.66 +1.72 +182.98% 20,923 2,357 0.45 -0.47 13 57 None
NVDA Options Chain 182.10 Put 180.00 3/13 No 6.15 6.20 6.14 +2.99 +94.93% 20,880 13,087 0.52 -0.55 13 57 None
PLTR Options Chain 157.16 Call 165.00 3/13 No 1.92 1.96 1.94 +1.05 +117.98% 20,636 9,993 0.55 0.28 12 52 None
TSLA Options Chain 405.48 Call 380.00 3/09 No 17.70 18.30 18.38 -8.19 -30.83% 20,621 165 0.48 0.86 8 58 None
TSLA Options Chain 405.48 Put 380.00 3/09 No 1.24 1.25 1.25 +0.69 +123.22% 20,589 2,034 0.46 -0.14 8 58 None
MU Options Chain 370.30 Put 330.00 3/13 No 5.60 5.85 5.70 +3.67 +180.79% 20,549 3,877 1.03 -0.19 11 64 None
MRVL Options Chain 75.68 Call 100.00 3/13 No 0.75 0.89 0.82 +0.57 +228.00% 20,503 1,838 0.78 0.16 10 58 None
MARA Options Chain 8.77 Call 8.50 3/13 No 0.26 0.28 0.26 -0.34 -56.67% 20,442 5,056 1.01 0.37 8 55 None
TSLA Options Chain 405.48 Put 220.00 3/27 No 0.14 0.16 0.14 +0.06 +75.00% 20,285 235 1.00 0.00 8 58 None
VFC Options Chain 18.26 Put 15.00 9/18 No 1.47 1.75 1.55 +0.18 +13.14% 20,177 20,464 0.58 -0.29 9 42 None
NVDA Options Chain 182.10 Call 200.00 3/20 No 0.72 0.75 0.73 -0.50 -40.65% 19,959 266,832 0.45 0.10 13 57 None
PLTR Options Chain 157.16 Put 155.00 3/13 No 4.05 4.15 4.10 -1.90 -31.67% 19,842 2,824 0.60 -0.42 12 52 None
NVDA Options Chain 182.10 Call 190.00 3/20 No 2.39 2.43 2.43 -1.37 -36.06% 19,662 122,193 0.47 0.25 13 57 None
RIVN Options Chain 15.12 Put 5.00 12/15 Yes 1.10 1.25 1.23 +0.01 +0.82% 19,234 38,426 0.89 -0.06 6 36 None
TSLA Options Chain 405.48 Put 140.00 3/13 No 0.00 0.01 0.01 0.00 0.00% 19,109 1,952 2.32 0.00 8 58 None
AR Options Chain 38.83 Call 40.00 4/17 No 1.90 2.10 2.00 -0.04 -1.97% 19,067 22,210 0.46 0.47 13 64 None
MARA Options Chain 8.77 Call 9.50 3/13 No 0.08 0.09 0.08 -0.14 -63.64% 18,996 6,044 1.08 0.16 8 55 None
SMCI Options Chain 31.31 Call 33.00 3/13 No 0.63 0.68 0.68 -0.35 -33.99% 18,856 3,635 0.76 0.32 11 54 None
SOFI Options Chain 18.90 Call 20.00 3/13 No 0.40 0.41 0.41 -0.04 -8.89% 18,853 16,196 0.77 0.32 9 45 None
TSLA Options Chain 405.48 Put 375.00 3/09 No 0.83 0.85 0.83 +0.47 +130.56% 18,807 975 0.49 -0.10 8 58 None
ORCL Options Chain 152.96 Put 135.00 6/18 Yes 12.00 12.50 12.26 +0.36 +3.03% 18,678 21,386 0.67 -0.29 7 60 None
IEP Options Chain 8.22 Call 5.00 1/15 Yes 1.20 4.00 3.50 +0.30 +9.38% 18,540 242 1.35 1.00 10 29 None
NVDA Options Chain 182.10 Call 190.00 3/09 No 0.03 0.04 0.03 -0.37 -92.50% 18,507 15,729 0.34 0.02 13 57 None
TSM Options Chain 353.25 Put 300.00 3/13 No 2.54 2.70 2.72 +1.77 +186.32% 18,464 7,281 0.83 -0.13 20 62
Dividend Stock List
AMD Options Chain 200.10 Put 187.50 3/13 No 4.85 5.00 4.94 +2.33 +89.28% 18,358 1,909 0.68 -0.37 14 63 None
INTC Options Chain 45.95 Call 45.00 3/13 No 0.93 0.96 0.95 -1.22 -56.23% 18,196 5,736 0.67 0.37 6 51 None
NIO Options Chain 4.78 Call 5.00 6/18 Yes 0.62 0.64 0.63 +0.06 +10.53% 18,080 84,510 0.69 0.54 7 -12 None
NVDA Options Chain 182.10 Call 182.50 3/13 No 2.85 2.91 2.86 -2.24 -43.93% 17,999 6,462 0.48 0.37 13 57 None
NFLX Options Chain 99.24 Call 100.00 3/13 No 1.55 1.60 1.57 -0.28 -15.14% 17,958 13,559 0.36 0.44 6 55 None
SLB Options Chain 47.31 Put 46.00 3/20 No 1.15 1.30 1.25 +0.30 +31.58% 17,800 47 0.44 -0.40 9 58 None
NVDA Options Chain 182.10 Call 187.50 3/09 No 0.09 0.11 0.10 -0.81 -89.02% 17,510 1,877 0.34 0.05 13 57 None
NVDA Options Chain 182.10 Put 160.00 3/13 No 1.10 1.14 1.11 +0.65 +141.31% 17,420 16,702 0.70 -0.12 13 57 None
NVDA Options Chain 182.10 Put 172.50 3/09 No 1.21 1.25 1.22 +0.82 +205.00% 17,394 1,078 0.51 -0.24 13 57 None
NVDA Options Chain 182.10 Call 195.00 3/13 No 0.25 0.27 0.26 -0.39 -60.00% 17,233 57,118 0.42 0.05 13 57 None
NIO Options Chain 4.78 Put 4.50 6/18 Yes 0.50 0.52 0.51 -0.03 -5.56% 17,028 43,142 0.68 -0.35 7 -12 None
TSLA Options Chain 405.48 Put 410.00 3/13 No 17.50 17.80 17.58 +5.80 +49.24% 16,991 1,898 0.43 -0.70 8 58 None
NVDA Options Chain 182.10 Put 177.50 3/13 No 5.00 5.10 5.05 +2.62 +107.82% 16,965 4,524 0.54 -0.47 13 57 None
AI Options Chain 9.46 Call 9.50 3/13 No 0.22 0.28 0.22 -0.15 -40.55% 16,840 5,436 0.75 0.40 9 30 None
PLTR Options Chain 157.16 Put 70.00 3/13 No 0.00 0.36 0.01 0.00 0.00% 16,830 542 2.95 0.00 12 52 None
TSLA Options Chain 405.48 Put 400.00 3/13 No 11.60 11.80 11.69 +4.38 +59.92% 16,693 4,799 0.45 -0.54 8 58 None
TSLA Options Chain 405.48 Put 397.50 3/09 No 5.40 5.50 5.40 +2.52 +87.50% 16,673 849 0.35 -0.52 8 58 None
AMZN Options Chain 213.21 Call 220.00 3/13 No 2.07 2.30 2.23 -1.52 -40.54% 16,625 11,275 0.40 0.30 13 66 None
F Options Chain 12.34 Call 12.50 3/13 No 0.12 0.13 0.12 -0.11 -47.83% 16,054 13,665 0.39 0.30 8 47 None
INTC Options Chain 45.95 Call 50.00 3/20 No 0.39 0.43 0.42 -0.46 -52.28% 16,027 90,170 0.65 0.15 6 51 None
PLTR Options Chain 157.16 Call 170.00 3/13 No 0.90 0.94 0.93 +0.54 +138.47% 15,978 5,130 0.54 0.16 12 52 None
SMCI Options Chain 31.31 Put 19.00 3/13 No 0.00 0.04 0.03 0.00 0.00% 15,670 258 1.72 -0.01 11 54 None
NVDA Options Chain 182.10 Call 190.00 5/15 No 9.30 9.50 9.45 -1.80 -16.00% 15,656 34,866 0.44 0.42 13 57 None
SM Options Chain 25.55 Call 15.00 3/20 No 9.90 12.10 10.90 +4.20 +62.69% 15,640 43 3.27 1.00 9 69 None
NVDA Options Chain 182.10 Put 95.00 3/13 No 0.01 0.03 0.02 0.00 0.00% 15,571 25,375 1.57 0.00 13 57 None
PLTR Options Chain 157.16 Put 150.00 3/13 No 2.50 2.53 2.50 -1.12 -30.94% 15,537 2,239 0.63 -0.28 12 52 None
PTON Options Chain 3.83 Call 10.00 1/15 Yes 0.23 0.25 0.24 +0.01 +4.35% 15,493 38,479 0.81 0.16 8 25 None
NVDA Options Chain 182.10 Put 170.00 3/13 No 2.66 2.70 2.65 +1.48 +126.50% 15,452 20,577 0.61 -0.27 13 57 None
AGNC Options Chain 10.91 Put 10.00 4/17 No 0.10 0.24 0.15 +0.06 +66.67% 15,253 57,487 0.28 -0.23 11 52 None
MRVL Options Chain 75.68 Call 90.00 3/20 No 4.50 4.95 4.65 +3.39 +269.05% 15,239 10,612 0.70 0.51 10 58 None
AGNC Options Chain 10.91 Put 9.00 4/17 No 0.02 0.04 0.04 -0.46 -92.00% 15,206 32,367 0.32 -0.04 11 52 None
NVDA Options Chain 182.10 Put 180.00 3/20 No 8.30 8.45 8.37 +3.00 +55.87% 15,188 90,560 0.53 -0.52 13 57 None
TSLA Options Chain 405.48 Call 402.50 3/09 No 2.43 2.46 2.43 -5.19 -68.11% 14,955 963 0.34 0.32 8 58 None
TSM Options Chain 353.25 Put 315.00 3/13 No 4.20 4.80 4.58 +2.93 +177.58% 14,851 1,540 0.73 -0.22 20 62
Dividend Stock List
AAPL Options Chain 260.25 Call 257.50 3/09 No 2.35 2.44 2.45 -2.07 -45.80% 14,847 2,060 0.26 0.51 11 66 None
MSFT Options Chain 410.68 Put 475.00 3/20 No 64.15 67.65 65.85 +2.50 +3.95% 14,796 1,023 0.57 -0.99 15 72 None
AMZN Options Chain 213.21 Call 220.00 3/09 No 0.29 0.34 0.30 -1.74 -85.30% 14,782 5,477 0.29 0.15 13 66 None
NVDA Options Chain 182.10 Call 180.00 3/20 No 6.35 6.45 6.40 -2.60 -28.89% 14,708 57,978 0.52 0.48 13 57 None
NVDA Options Chain 182.10 Call 200.00 4/17 No 3.00 3.10 3.10 -1.04 -25.13% 14,586 56,301 0.41 0.23 13 57 None
ONDS Options Chain 9.83 Call 30.00 1/15 Yes 1.05 1.14 1.11 -0.13 -10.49% 14,550 31,170 1.06 0.27 7 37 None
DAWN Options Chain 12.78 Call 11.00 4/17 No 10.10 10.50 10.24 +7.44 +265.72% 14,227 16,030 1.02 1.00 11 36 None
AI Options Chain 9.46 Call 10.50 3/13 No 0.05 0.07 0.06 -0.03 -33.34% 14,201 5,239 0.80 0.13 9 30 None
IREN Options Chain 40.13 Call 40.00 3/13 No 1.20 1.29 1.23 -1.42 -53.59% 14,072 3,876 1.18 0.34 9 42 None
NVDA Options Chain 182.10 Call 185.00 3/20 No 4.00 4.10 4.12 -1.94 -32.02% 14,067 57,887 0.49 0.36 13 57 None
INTC Options Chain 45.95 Put 25.00 3/13 No 0.00 0.01 0.01 -0.01 -50.00% 14,065 10 1.55 0.00 6 51 None
MSFT Options Chain 410.68 Put 465.00 3/20 No 54.15 57.60 56.20 -0.60 -1.06% 14,040 1,361 0.51 -0.98 15 72 None
NVDA Options Chain 182.10 Call 185.00 3/11 No 1.17 1.21 1.21 -1.64 -57.55% 14,025 10,408 0.44 0.23 13 57 None
ONDS Options Chain 9.83 Call 12.00 3/13 Yes 0.18 0.20 0.20 -0.10 -33.34% 14,019 13,064 1.47 0.19 7 37 None
ONDS Options Chain 9.83 Call 11.00 3/13 Yes 0.36 0.38 0.37 -0.14 -27.46% 13,983 4,345 1.44 0.32 7 37 None
TSLA Options Chain 405.48 Call 407.50 3/13 No 5.30 5.40 5.40 -3.50 -39.33% 13,885 1,658 0.44 0.34 8 58 None
ONDS Options Chain 9.83 Call 30.00 1/21 Yes 2.55 2.64 2.60 -0.25 -8.78% 13,854 21,499 1.04 0.37 7 37 None
FHN Options Chain 23.42 Call 24.00 5/15 Yes 0.95 1.15 1.05 -0.15 -12.50% 13,753 2,128 0.38 0.41 15 68 None
KHC Options Chain 24.23 Call 25.00 3/20 No 0.37 0.40 0.39 +0.24 +160.00% 13,739 17,073 0.29 0.38 5 57 None
RIOT Options Chain 15.60 Call 14.50 3/13 Yes 0.64 0.66 0.65 -0.91 -58.34% 13,733 237 1.01 0.46 5 48 None
MRNA Options Chain 53.83 Call 55.00 3/13 No 1.13 1.36 1.34 -0.09 -6.30% 13,712 655 0.81 0.34 11 43 None
AAPL Options Chain 260.25 Call 265.00 3/09 No 0.13 0.17 0.17 -0.65 -79.27% 13,678 6,342 0.21 0.07 11 66 None
RKT Options Chain 15.67 Call 22.00 5/15 Yes 0.26 0.30 0.28 -0.05 -15.16% 13,662 33,163 0.70 0.14 3 51 None
MSFT Options Chain 410.68 Put 480.00 3/20 No 69.20 72.65 68.71 -2.02 -2.86% 13,661 1,190 0.60 -0.99 15 72 None
AMZN Options Chain 213.21 Call 225.00 3/13 No 0.88 1.00 0.95 -0.70 -42.43% 13,568 6,490 0.38 0.17 13 66 None
MRVL Options Chain 75.68 Call 95.00 3/20 No 2.69 2.83 2.75 +2.06 +298.56% 13,562 13,104 0.69 0.36 10 58 None
AAL Options Chain 11.18 Call 12.00 3/13 No 0.15 0.16 0.15 -0.18 -54.55% 13,561 1,258 0.70 0.25 7 35 None
IEP Options Chain 8.22 Call 5.00 3/20 No 2.80 3.40 3.00 -0.28 -8.54% 13,459 408 3.29 1.00 10 29 None
HOOD Options Chain 80.56 Call 81.00 3/13 No 1.52 1.61 1.52 -1.61 -51.44% 13,451 1,292 0.72 0.33 10 54 None
TTD Options Chain 29.95 Call 30.00 3/13 No 0.81 0.82 0.83 -0.46 -35.66% 13,412 1,406 0.69 0.43 10 46 None
MRVL Options Chain 75.68 Call 95.00 3/13 No 1.72 1.80 1.78 +1.33 +295.56% 13,398 1,598 0.77 0.31 10 58 None
TSLA Options Chain 405.48 Put 200.00 3/27 No 0.09 0.11 0.09 0.00 0.00% 13,220 442 1.09 0.00 8 58 None
NVDA Options Chain 182.10 Put 100.00 3/13 No 0.01 0.04 0.02 -0.01 -33.34% 13,212 3,829 1.52 0.00 13 57 None
NFLX Options Chain 99.24 Put 98.00 3/13 No 1.55 1.60 1.57 -0.07 -4.27% 13,203 6,028 0.38 -0.41 6 55 None
PLTR Options Chain 157.16 Call 160.00 3/20 No 5.65 5.75 5.74 +2.24 +64.00% 13,187 31,514 0.56 0.46 12 52 None
NVDA Options Chain 182.10 Put 167.50 3/13 No 2.14 2.19 2.13 +1.21 +131.53% 13,140 149,742 0.63 -0.22 13 57 None
MRNA Options Chain 53.83 Call 52.00 3/13 No 2.05 2.67 2.54 -0.86 -25.30% 13,047 994 0.78 0.54 11 43 None
EA Options Chain 200.76 Put 175.00 4/17 No 1.75 2.40 1.74 % 13,034 0 0.38 -0.08 9 54 None
SOFI Options Chain 18.90 Put 18.00 3/13 No 0.44 0.47 0.46 +0.13 +39.40% 13,002 13,667 0.83 -0.30 9 45 None
FHN Options Chain 23.42 Call 28.00 5/15 Yes 0.15 0.25 0.20 -0.09 -31.04% 12,931 112 0.38 0.12 15 68 None
PLTR Options Chain 157.16 Call 162.50 3/13 No 2.70 2.76 2.73 +1.40 +105.27% 12,927 12,356 0.56 0.35 12 52 None
ZS Options Chain 164.06 Put 270.00 3/20 No 104.70 108.05 106.10 -3.70 -3.37% 12,810 1,521 1.74 -1.00 4 54 None
AVGO Options Chain 330.48 Put 307.50 3/13 No 4.95 5.55 5.11 +2.06 +67.55% 12,632 305 0.79 -0.24 9 65 None
NVDA Options Chain 182.10 Put 170.00 3/20 No 4.65 4.70 4.65 +1.98 +74.16% 12,580 65,816 0.60 -0.32 13 57 None
AAL Options Chain 11.18 Put 10.00 3/20 No 0.22 0.26 0.25 +0.13 +108.34% 12,565 48,457 0.81 -0.22 7 35 None
TSLA Options Chain 405.48 Call 405.00 3/13 No 6.25 6.40 6.28 -3.97 -38.74% 12,545 2,679 0.45 0.38 8 58 None
IE Options Chain 13.13 Put 10.00 5/15 No 0.65 0.75 0.73 % 12,516 0 0.96 -0.19 3 17 None
AAPL Options Chain 260.25 Call 260.00 3/09 No 1.15 1.24 1.18 -1.68 -58.75% 12,515 3,279 0.24 0.33 11 66 None
MARA Options Chain 8.77 Put 8.00 3/13 No 0.44 0.47 0.45 +0.26 +136.85% 12,490 1,662 1.07 -0.46 8 55 None
PLTR Options Chain 157.16 Call 155.00 3/13 No 6.30 6.45 6.36 +2.56 +67.37% 12,455 5,291 0.60 0.58 12 52 None
SLB Options Chain 47.31 Put 50.00 3/20 No 3.30 4.05 3.50 +0.15 +4.48% 12,449 13,606 0.41 -0.77 9 58 None
XOM Options Chain 151.21 Call 160.00 3/20 No 1.14 1.20 1.20 +0.10 +9.10% 12,433 16,432 0.34 0.21 11 73 None
TSLA Options Chain 405.48 Call 395.00 3/09 No 5.95 6.10 6.10 -7.02 -53.51% 12,416 798 0.37 0.56 8 58 None
MSFT Options Chain 410.68 Put 470.00 3/20 No 59.15 62.65 59.41 -1.99 -3.25% 12,295 1,161 0.54 -0.99 15 72 None
NVDA Options Chain 182.10 Call 200.00 3/13 No 0.08 0.10 0.08 -0.14 -63.64% 12,203 22,221 0.42 0.02 13 57 None
SOFI Options Chain 18.90 Call 19.00 3/13 No 0.77 0.80 0.79 -0.13 -14.13% 12,093 7,968 0.78 0.51 9 45 None
FDX Options Chain 373.35 Call 270.00 3/20 Yes 87.70 91.35 88.15 -19.80 -18.35% 12,024 387 1.17 1.00 9 64 None
CRWV Options Chain 72.99 Put 35.00 5/15 No 0.48 0.75 0.65 -0.04 -5.80% 12,008 29,870 1.09 -0.03 3 21 None
NVDA Options Chain 182.10 Put 70.00 3/13 No 0.00 0.01 0.01 0.00 0.00% 12,003 2,596 2.21 0.00 13 57 None
GME Options Chain 23.88 Call 24.00 3/13 No 0.76 0.79 0.79 +0.28 +54.91% 11,945 4,575 0.43 0.61 11 39 None
AAL Options Chain 11.18 Put 11.00 3/20 No 0.55 0.58 0.55 +0.24 +77.42% 11,927 24,930 0.76 -0.43 7 35 None
HOOD Options Chain 80.56 Call 85.00 3/13 No 0.61 0.65 0.65 -0.83 -56.09% 11,759 4,233 0.69 0.17 10 54 None
NVDA Options Chain 182.10 Call 177.50 3/09 No 2.91 2.99 2.95 -3.92 -57.06% 11,717 615 0.44 0.53 13 57 None
GME Options Chain 23.88 Call 25.00 3/13 No 0.35 0.39 0.38 +0.16 +72.73% 11,694 5,896 0.47 0.35 11 39 None
AAPL Options Chain 260.25 Call 260.00 3/13 No 3.30 3.50 3.43 -1.32 -27.79% 11,587 1,839 0.31 0.43 11 66 None
CMCSA Options Chain 31.60 Call 32.50 3/20 No 0.40 0.59 0.51 +0.05 +10.87% 11,557 16,755 0.36 0.35 10 60 None
IONQ Options Chain 36.02 Put 23.00 3/13 No 0.15 0.18 0.18 +0.12 +200.00% 11,539 58 1.96 -0.03 8 43 None
CLSK Options Chain 9.95 Put 5.00 1/15 No 0.80 1.00 0.87 +0.03 +3.58% 11,520 25,222 1.02 -0.14 11 40 None
CLSK Options Chain 9.95 Put 5.00 1/21 No 1.50 3.30 1.50 +0.01 +0.68% 11,501 390 1.39 -0.12 11 40 None
TSLA Options Chain 405.48 Put 395.00 3/11 No 7.50 7.60 7.45 +3.20 +75.30% 11,484 874 0.45 -0.46 8 58 None
MRVL Options Chain 75.68 Put 80.00 3/13 No 0.50 0.81 0.70 -6.31 -90.02% 11,465 201 0.77 -0.13 10 58 None
ONDS Options Chain 9.83 Call 12.00 3/20 Yes 0.40 0.42 0.41 -0.14 -25.46% 11,426 48,464 1.42 0.28 7 37 None
IREN Options Chain 40.13 Put 35.00 3/13 No 1.67 1.80 1.73 +0.86 +98.86% 11,259 3,152 1.30 -0.35 9 42 None
FDX Options Chain 373.35 Call 240.00 3/20 Yes 117.95 121.10 118.05 -17.70 -13.04% 11,230 292 1.48 1.00 9 64 None
RRC Options Chain 41.49 Call 40.00 3/20 No 2.00 2.55 2.55 -0.10 -3.78% 11,173 13,512 0.41 0.70 11 54 None
XOM Options Chain 151.21 Call 155.00 3/13 No 1.46 1.52 1.48 +0.17 +12.98% 11,171 2,901 0.35 0.32 11 73 None
NOK Options Chain 7.86 Put 7.50 3/13 No 0.09 0.16 0.15 +0.06 +66.67% 11,160 2,493 0.65 -0.31 12 43 None
NVDA Options Chain 182.10 Call 190.00 3/11 No 0.33 0.34 0.35 -0.70 -66.67% 11,156 7,323 0.41 0.08 13 57 None
ASPI Options Chain 5.55 Call 7.00 7/17 No 1.00 1.15 1.09 +0.14 +14.74% 11,134 1,732 1.20 0.51 6 19 None
NVDA Options Chain 182.10 Put 150.00 3/13 No 0.47 0.50 0.50 +0.30 +150.00% 11,132 7,737 0.81 -0.06 13 57 None
NVDA Options Chain 182.10 Put 80.00 3/13 No 0.00 0.01 0.01 0.00 0.00% 11,112 7,135 1.91 0.00 13 57 None
TSLA Options Chain 405.48 Put 300.00 3/11 No 0.11 0.13 0.13 +0.07 +116.67% 11,097 1,026 1.02 0.00 8 58 None
MSFT Options Chain 410.68 Call 425.00 3/09 No 0.03 0.05 0.05 -0.36 -87.81% 11,095 10,653 0.19 0.03 15 72 None
INTC Options Chain 45.95 Call 55.00 5/15 Yes 1.65 1.79 1.69 -0.60 -26.21% 11,086 13,715 0.66 0.25 6 51 None
AAL Options Chain 11.18 Put 9.50 3/13 No 0.05 0.06 0.06 +0.04 +200.00% 11,078 470 0.90 -0.07 7 35 None
AMZN Options Chain 213.21 Call 217.50 3/09 No 0.77 0.85 0.85 -2.55 -75.00% 11,070 1,619 0.31 0.26 13 66 None
PLTR Options Chain 157.16 Call 157.50 3/13 No 4.90 5.00 4.95 +2.19 +79.35% 11,049 15,659 0.59 0.51 12 52 None
T Options Chain 28.64 Call 30.00 3/13 No 0.05 0.06 0.07 -0.03 -30.00% 11,045 1,919 0.26 0.13 9 57 None
AAL Options Chain 11.18 Call 13.00 3/20 No 0.11 0.14 0.13 -0.07 -35.00% 11,026 15,974 0.72 0.16 7 35 None
NFLX Options Chain 99.24 Put 98.00 4/17 Yes 4.45 4.65 4.53 -0.02 -0.44% 10,874 4,480 0.39 -0.43 6 55 None
SOFI Options Chain 18.90 Put 12.00 3/13 No 0.00 0.01 0.01 -0.01 -50.00% 10,864 3,198 1.43 0.00 9 45 None
TSLA Options Chain 405.48 Put 395.00 3/13 No 9.35 9.45 9.43 +3.77 +66.61% 10,793 4,295 0.47 -0.46 8 58 None
AMD Options Chain 200.10 Call 205.00 3/13 No 2.00 2.06 1.99 -2.06 -50.87% 10,785 3,893 0.59 0.23 14 63 None
AMZN Options Chain 213.21 Call 215.00 3/09 No 1.70 1.88 1.91 -3.24 -62.92% 10,784 1,586 0.33 0.40 13 66 None
MSTR Options Chain 139.81 Call 150.00 3/13 No 0.96 1.00 0.98 -1.67 -63.02% 10,767 5,600 0.76 0.14 4 60 None
AMPX Options Chain 14.85 Call 20.00 7/17 No 3.00 3.20 3.00 +1.00 +50.00% 10,752 1,543 1.09 0.51 3 17 None
TSLA Options Chain 405.48 Call 390.00 3/09 No 9.45 9.60 9.65 -7.35 -43.24% 10,734 1,294 0.40 0.70 8 58 None
JBLU Options Chain 4.56 Call 6.00 6/18 Yes 0.30 0.33 0.32 0.00 0.00% 10,677 17,161 0.78 0.32 9 31 None
SM Options Chain 25.55 Call 5.00 3/20 No 20.00 22.10 21.10 +0.61 +2.98% 10,658 29 5.77 1.00 9 69 None
CIFR Options Chain 15.15 Put 13.50 3/13 No 0.75 0.90 0.82 +0.37 +82.23% 10,642 579 1.21 -0.43 4 49 None
RIOT Options Chain 15.60 Put 15.00 3/13 Yes 1.21 1.32 1.24 +0.68 +121.43% 10,575 2,205 0.98 -0.63 5 48 None
ACHR Options Chain 6.47 Call 6.50 3/20 No 0.30 0.32 0.31 -0.12 -27.91% 10,570 10,595 0.83 0.44 7 37 None
AMD Options Chain 200.10 Call 210.00 3/13 No 1.09 1.14 1.11 -1.26 -53.17% 10,553 5,489 0.58 0.14 14 63 None
QURE Options Chain 14.27 Call 20.00 4/17 No 2.30 3.00 2.65 +2.17 +452.09% 10,529 4,043 2.24 0.46 9 35 None
SOFI Options Chain 18.90 Call 19.50 3/13 No 0.56 0.58 0.56 -0.09 -13.85% 10,529 5,726 0.77 0.41 9 45 None
UPS Options Chain 104.41 Call 115.00 5/15 Yes 2.07 2.24 2.20 -0.35 -13.73% 10,501 2,127 0.34 0.25 8 54 None
UPS Options Chain 104.41 Call 120.00 5/15 Yes 1.23 1.45 1.36 -0.11 -7.49% 10,499 10,604 0.35 0.18 8 54 None
GME Options Chain 23.88 Put 20.00 4/17 Yes 0.30 0.32 0.32 -0.03 -8.58% 10,493 5,430 0.55 -0.13 11 39 None
TSLA Options Chain 405.48 Call 417.50 3/13 No 2.52 2.57 2.59 -2.24 -46.38% 10,473 635 0.42 0.20 8 58 None
RIVN Options Chain 15.12 Put 14.00 3/27 No 0.41 0.48 0.49 0.00 0.00% 10,460 665 0.70 -0.29 6 36 None
PEP Options Chain 160.57 Call 170.00 6/18 Yes 4.65 4.90 4.71 +0.01 +0.22% 10,374 9,703 0.26 0.35 11 58 None
HUN Options Chain 13.01 Call 12.00 4/17 No 0.80 0.95 0.87 -0.33 -27.50% 10,364 31 0.74 0.46 8 51 None
MRVL Options Chain 75.68 Call 90.00 3/13 No 3.45 3.65 3.60 +2.94 +445.46% 10,345 1,455 0.76 0.50 10 58 None
TSLA Options Chain 405.48 Call 415.00 3/09 No 0.31 0.32 0.32 -1.71 -84.24% 10,335 2,594 0.33 0.06 8 58 None
ORCL Options Chain 152.96 Call 160.00 3/20 Yes 7.55 7.85 7.71 -0.69 -8.22% 10,295 23,376 0.88 0.43 7 60 None
RIOT Options Chain 15.60 Put 13.50 3/13 Yes 0.49 0.53 0.52 +0.28 +116.67% 10,284 621 1.06 -0.34 5 48 None
TSLA Options Chain 405.48 Call 400.00 3/11 No 6.55 6.65 6.55 -5.01 -43.34% 10,274 678 0.44 0.44 8 58 None
NVDA Options Chain 182.10 Call 210.00 4/17 No 1.40 1.44 1.44 -0.58 -28.72% 10,246 53,877 0.39 0.13 13 57 None
IEP Options Chain 8.22 Call 5.00 6/18 Yes 1.55 3.60 3.00 +0.12 +4.17% 10,222 125 1.62 1.00 10 29 None
TSLA Options Chain 405.48 Call 400.00 3/20 No 12.75 12.85 12.82 -4.23 -24.81% 10,208 9,183 0.46 0.48 8 58 None
IE Options Chain 13.13 Put 12.50 5/15 No 1.60 1.80 1.67 +0.72 +75.79% 10,204 10,231 0.93 -0.36 3 17 None
MSFT Options Chain 410.68 Put 490.00 4/17 No 79.15 82.65 78.71 +0.04 +0.06% 10,200 684 0.41 -0.96 15 72 None
MSFT Options Chain 410.68 Put 400.00 3/13 No 4.40 4.50 4.45 +0.98 +28.25% 10,174 2,937 0.38 -0.30 15 72 None
HIMS Options Chain 15.88 Put 10.00 3/13 No 0.00 0.03 0.02 0.00 0.00% 10,152 466 1.69 0.00 7 40 None
MBLY Options Chain 8.15 Call 8.00 8/21 No 1.32 1.44 1.36 -0.05 -3.55% 10,149 275 0.61 0.61 3 16 None
TECK Options Chain 50.54 Call 65.00 4/17 No 0.60 0.70 0.60 -0.50 -45.46% 10,127 56,452 0.60 0.14 12 56 None
AAPL Options Chain 260.25 Call 265.00 3/13 No 1.41 1.50 1.48 -0.89 -37.56% 10,126 8,569 0.29 0.25 11 66 None
WULF Options Chain 13.75 Put 11.00 4/17 Yes 0.69 0.76 0.73 +0.27 +58.70% 10,095 10,122 1.09 -0.21 2 36 None
INTC Options Chain 45.95 Put 36.00 6/18 Yes 2.49 2.60 2.43 +0.43 +21.50% 10,083 19,235 0.67 -0.23 6 51 None
NRGV Options Chain 3.02 Call 4.00 5/15 Yes 0.35 0.40 0.39 -0.16 -29.10% 10,065 1,797 1.18 0.46 6 20 None
TSLA Options Chain 405.48 Put 390.00 3/13 No 7.50 7.65 7.60 +3.20 +72.73% 10,062 2,539 0.49 -0.38 8 58 None
NVDA Options Chain 182.10 Put 180.00 3/11 No 5.25 5.35 5.31 +2.91 +121.25% 10,044 2,680 0.50 -0.57 13 57 None
NVDA Options Chain 182.10 Put 160.00 3/20 No 2.54 2.60 2.56 +1.21 +89.63% 10,042 80,059 0.67 -0.18 13 57 None
NVDA Options Chain 182.10 Call 182.50 3/11 No 1.98 2.02 2.00 -2.20 -52.39% 10,032 1,137 0.46 0.33 13 57 None
KLAR Options Chain 13.60 Call 70.00 3/20 No 0.00 0.05 0.03 0.00 0.00% 10,027 66,742 0.00 0.00 3 17 None
NVDA Options Chain 182.10 Put 240.00 3/20 No 61.15 66.10 62.28 +4.57 +7.92% 10,013 1,250 1.07 -1.00 13 57 None
NVDA Options Chain 182.10 Put 175.00 3/20 No 6.25 6.35 6.30 +2.54 +67.56% 9,936 60,289 0.56 -0.41 13 57 None
AAPL Options Chain 260.25 Call 270.00 4/17 No 4.65 4.90 4.85 -0.95 -16.38% 9,857 22,447 0.26 0.33 11 66 None
MRVL Options Chain 75.68 Call 100.00 3/20 No 1.44 1.64 1.54 +1.05 +214.29% 9,810 11,427 0.70 0.23 10 58 None
MRNA Options Chain 53.83 Call 54.00 3/13 No 1.51 1.74 1.67 -0.58 -25.78% 9,768 449 0.82 0.40 11 43 None
AMZN Options Chain 213.21 Put 215.00 3/09 No 3.45 3.85 3.60 +2.42 +205.09% 9,747 2,371 0.35 -0.60 13 66 None
MRVL Options Chain 75.68 Call 110.00 3/13 No 0.22 0.25 0.23 +0.09 +64.29% 9,672 95 0.89 0.03 10 58 None
CIFR Options Chain 15.15 Put 14.50 3/13 No 1.32 1.44 1.37 +0.73 +114.07% 9,635 680 1.18 -0.61 4 49 None
RGTI Options Chain 17.01 Put 10.00 3/13 No 0.00 0.04 0.04 +0.01 +33.34% 9,515 26 2.04 0.00 3 18 None
PAGP Options Chain 23.66 Put 24.00 3/20 No 0.40 0.45 0.45 -0.40 -47.06% 9,491 1 0.18 -0.56 14 49 None
CCJ Options Chain 114.24 Put 80.00 4/02 No 0.00 0.95 0.55 % 9,441 0 0.88 -0.05 16 57 None
PLTR Options Chain 157.16 Call 165.00 3/20 No 3.65 3.70 3.65 +1.57 +75.49% 9,433 13,880 0.54 0.35 12 52 None
AAPL Options Chain 260.25 Put 190.00 3/09 No 0.00 0.01 0.01 % 9,368 0 1.15 0.00 11 66 None
BAC Options Chain 48.64 Put 48.00 3/13 No 0.70 0.74 0.71 +0.27 +61.37% 9,357 8,708 0.38 -0.39 12 73 None
AMD Options Chain 200.10 Call 200.00 3/13 No 3.40 3.55 3.40 -2.90 -46.04% 9,327 3,272 0.61 0.34 14 63 None
SOFI Options Chain 18.90 Call 22.00 3/20 No 0.25 0.26 0.26 +0.05 +23.81% 9,323 52,769 0.76 0.18 9 45 None
AMZN Options Chain 213.21 Put 200.00 3/20 No 2.88 3.30 3.00 +1.81 +152.11% 9,279 50,138 0.49 -0.23 13 66 None
NVDA Options Chain 182.10 Put 105.00 3/13 No 0.01 0.03 0.03 0.00 0.00% 9,264 13,216 1.36 0.00 13 57 None
CF Options Chain 110.78 Call 120.00 3/20 No 3.60 4.10 3.91 +2.08 +113.67% 9,262 2,068 0.61 0.41 12 62 None
AMD Options Chain 200.10 Put 125.00 3/13 No 0.07 0.11 0.09 +0.06 +200.00% 9,253 1,138 1.32 0.00 14 63 None
IONQ Options Chain 36.02 Put 24.00 3/13 No 0.13 0.19 0.18 +0.11 +157.15% 9,232 256 1.77 -0.04 8 43 None
MRNA Options Chain 53.83 Call 51.00 3/13 No 2.70 3.30 2.95 -1.10 -27.16% 9,219 113 0.82 0.61 11 43 None
SOFI Options Chain 18.90 Call 19.00 4/17 No 1.81 1.82 1.83 -0.06 -3.18% 9,214 5,933 0.71 0.55 9 45 None
WULF Options Chain 13.75 Call 15.50 3/13 No 0.25 0.34 0.31 -0.59 -65.56% 9,213 476 1.09 0.27 2 36 None
TTD Options Chain 29.95 Call 31.00 3/13 No 0.50 0.51 0.51 -0.39 -43.34% 9,212 1,618 0.70 0.30 10 46 None
NFLX Options Chain 99.24 Call 100.00 3/20 No 2.35 2.44 2.40 -0.20 -7.70% 9,202 48,094 0.36 0.47 6 55 None
JD Options Chain 25.47 Call 32.00 9/18 No 1.34 1.45 1.43 +0.45 +45.92% 9,183 2,895 0.41 0.32 16 52 None
GME Options Chain 23.88 Call 25.00 3/20 No 0.66 0.71 0.67 +0.18 +36.74% 9,148 31,976 0.52 0.41 11 39 None
NIO Options Chain 4.78 Call 5.00 3/20 Yes 0.18 0.20 0.19 +0.01 +5.56% 9,114 18,820 0.75 0.40 7 -12 None
AVGO Options Chain 330.48 Call 340.00 3/13 No 6.80 7.20 7.15 +0.15 +2.15% 9,035 1,717 0.59 0.38 9 65 None
GME Options Chain 23.88 Call 24.50 3/13 No 0.52 0.54 0.54 +0.22 +68.75% 8,944 4,015 0.43 0.48 11 39 None
OXY Options Chain 53.18 Call 56.00 3/13 No 0.67 0.74 0.71 +0.31 +77.50% 8,909 1,598 0.50 0.31 7 52 None
MARA Options Chain 8.77 Call 9.00 3/13 No 0.13 0.15 0.14 -0.26 -65.00% 8,896 21,441 1.01 0.24 8 55 None
NFLX Options Chain 99.24 Call 99.00 3/13 No 2.05 2.11 2.07 -0.28 -11.92% 8,893 2,718 0.37 0.52 6 55 None
AAPL Options Chain 260.25 Put 130.00 3/13 No 0.00 0.01 0.01 % 8,890 0 1.61 0.00 11 66 None
AMD Options Chain 200.10 Put 190.00 3/13 No 5.75 5.90 5.80 +2.66 +84.72% 8,868 6,796 0.67 -0.42 14 63 None
EOSE Options Chain 6.72 Call 2.00 1/21 No 4.80 5.30 4.95 -0.69 -12.24% 8,863 163 1.14 0.94 6 30 None
SOFI Options Chain 18.90 Call 20.00 4/02 No 1.05 1.07 1.06 -0.03 -2.76% 8,839 6,123 0.71 0.43 9 45 None
ORCL Options Chain 152.96 Call 170.00 3/13 Yes 3.15 3.30 3.20 -0.45 -12.33% 8,820 3,913 1.05 0.26 7 60 None
ONDS Options Chain 9.83 Call 11.00 3/27 Yes 0.82 0.89 0.86 -0.34 -28.34% 8,801 6,798 1.34 0.44 7 37 None
GOOGL Options Chain 300.88 Call 300.00 3/09 No 2.14 2.30 2.20 -1.70 -43.59% 8,789 1,068 0.28 0.41 13 70 None
TSLA Options Chain 405.48 Call 407.50 3/09 No 1.14 1.17 1.15 -3.65 -76.05% 8,788 1,417 0.33 0.18 8 58 None
AAPL Options Chain 260.25 Put 255.00 3/09 No 1.51 1.61 1.51 +0.46 +43.81% 8,777 1,123 0.29 -0.35 11 66 None
PLTR Options Chain 157.16 Put 152.50 3/13 No 3.20 3.25 3.20 -1.46 -31.33% 8,774 2,481 0.62 -0.35 12 52 None
PLTR Options Chain 157.16 Put 90.00 3/13 No 0.01 0.03 0.03 +0.01 +50.00% 8,774 3,391 1.48 0.00 12 52 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
NVDA Options Chain 182.10 Put 157.50 3/13 No 0.89 0.93 0.90 +0.53 +143.25% 8,756 19,456 0.73 -0.10 13 57 None
UNH Options Chain 288.95 Call 200.00 3/20 No 84.45 89.10 86.45 -4.86 -5.33% 8,754 140 1.49 1.00 11 65 None
NFLX Options Chain 99.24 Call 108.00 4/17 Yes 2.00 2.10 2.11 0.00 0.00% 8,749 4,947 0.37 0.28 6 55 None
TSLA Options Chain 405.48 Put 392.50 3/09 No 3.50 3.60 3.57 +1.74 +95.09% 8,742 748 0.37 -0.37 8 58 None
PLTR Options Chain 157.16 Call 167.50 3/13 No 1.33 1.37 1.35 +0.78 +136.85% 8,730 3,145 0.54 0.21 12 52 None
AMZN Options Chain 213.21 Call 217.50 3/13 No 3.10 3.30 3.22 -1.90 -37.11% 8,724 1,765 0.42 0.38 13 66 None
TSLA Options Chain 405.48 Put 400.00 3/20 No 15.55 15.70 15.60 +4.75 +43.78% 8,707 13,479 0.45 -0.52 8 58 None
AAPL Options Chain 260.25 Call 270.00 3/13 No 0.46 0.50 0.50 -0.45 -47.37% 8,695 10,505 0.27 0.11 11 66 None
CRCL Options Chain 105.65 Put 59.00 3/13 No 0.01 0.13 0.07 -0.07 -50.00% 8,664 317 1.65 0.00 3 22 None
INTU Options Chain 466.79 Put 700.00 3/20 No 214.70 223.00 219.30 -17.00 -7.20% 8,650 502 1.29 -1.00 10 63 None
SBLK Options Chain 23.66 Call 13.00 1/15 Yes 9.50 11.10 11.10 -0.90 -7.50% 8,642 776 0.63 0.94 9 50 None
NVDA Options Chain 182.10 Call 187.50 3/11 No 0.64 0.67 0.65 -1.17 -64.29% 8,616 1,025 0.42 0.15 13 57 None
HOOD Options Chain 80.56 Call 100.00 4/17 No 1.20 1.25 1.20 -0.57 -32.21% 8,609 9,159 0.66 0.15 10 54 None
TSLA Options Chain 405.48 Put 130.00 3/13 No 0.00 0.01 0.02 +0.01 +100.00% 8,596 471 2.48 0.00 8 58 None
NVDA Options Chain 182.10 Put 165.00 3/09 No 0.42 0.46 0.44 +0.29 +193.34% 8,581 9,200 0.64 -0.06 13 57 None
MU Options Chain 370.30 Call 400.00 3/13 No 5.85 6.10 6.00 -9.60 -61.54% 8,572 5,891 0.79 0.26 11 64 None
NVDA Options Chain 182.10 Put 162.50 3/13 No 1.37 1.43 1.37 +0.81 +144.65% 8,564 4,829 0.68 -0.15 13 57 None
OKLO Options Chain 58.25 Put 35.00 3/13 No 0.00 0.10 0.08 -0.01 -11.12% 8,551 1,454 1.81 0.00 3 21 None
SMCI Options Chain 31.31 Call 33.50 3/13 No 0.50 0.56 0.54 -0.27 -33.34% 8,548 837 0.76 0.27 11 54 None
MSTR Options Chain 139.81 Put 95.00 3/13 No 0.23 0.28 0.24 +0.03 +14.29% 8,546 7,875 1.33 -0.03 4 60 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
FRMI Options Chain 8.63 Call 10.00 3/13 No 0.15 0.20 0.15 -0.15 -50.00% 8,495 328 1.64 0.18 3 16 None
COIN Options Chain 205.71 Call 212.50 3/13 No 2.64 2.83 2.76 -3.07 -52.66% 8,495 2,461 0.73 0.25 9 59 None
TSLA Options Chain 405.48 Put 385.00 3/09 No 1.87 1.90 1.89 +0.95 +101.07% 8,490 2,761 0.42 -0.20 8 58 None
TSM Options Chain 353.25 Put 280.00 3/20 No 2.53 2.85 2.59 +1.29 +99.24% 8,477 7,022 0.81 -0.10 20 62
Dividend Stock List
RKLB Options Chain 70.11 Call 80.00 3/20 No 1.91 2.00 2.00 +0.02 +1.01% 8,472 6,589 0.95 0.28 6 44 None
AAPL Options Chain 260.25 Put 250.00 3/09 No 0.57 0.61 0.61 +0.16 +35.56% 8,465 1,832 0.32 -0.17 11 66 None
OXY Options Chain 53.18 Call 57.00 3/13 No 0.45 0.49 0.48 +0.20 +71.43% 8,456 814 0.51 0.23 7 52 None
AAPL Options Chain 260.25 Call 280.00 4/17 No 2.02 2.16 2.10 -0.60 -22.23% 8,451 23,474 0.25 0.19 11 66 None
OXY Options Chain 53.18 Call 60.00 6/18 No 2.34 2.38 2.38 +0.50 +26.60% 8,447 10,563 0.39 0.35 7 52 None
QURE Options Chain 14.27 Call 20.00 7/17 Yes 3.70 4.00 3.80 +2.70 +245.46% 8,430 496 1.60 0.54 9 35 None
PLTR Options Chain 157.16 Put 85.00 3/20 No 0.05 0.08 0.07 0.00 0.00% 8,422 4,453 1.29 0.00 12 52 None
COIN Options Chain 205.71 Call 202.50 3/13 No 5.60 5.80 5.75 -5.25 -47.73% 8,417 281 0.74 0.41 9 59 None
QCOM Options Chain 137.16 Put 170.00 3/20 No 33.05 35.90 34.20 +1.90 +5.89% 8,403 992 0.97 -1.00 11 72 None
AAL Options Chain 11.18 Put 11.50 3/13 No 0.60 0.64 0.61 +0.30 +96.78% 8,266 6,223 0.71 -0.59 7 35 None
QURE Options Chain 14.27 Call 40.00 7/17 Yes 1.10 2.40 1.73 +1.43 +476.67% 8,252 3,093 1.66 0.29 9 35 None
RIOT Options Chain 15.60 Call 15.00 3/13 Yes 0.42 0.48 0.46 -0.72 -61.02% 8,232 346 0.99 0.37 5 48 None
STUB Options Chain 8.91 Call 10.00 4/17 No 0.45 0.65 0.50 -0.35 -41.18% 8,231 4,765 0.98 0.34 3 16 None
MSFT Options Chain 410.68 Call 415.00 3/09 No 1.00 1.13 1.06 -1.41 -57.09% 8,201 1,176 0.20 0.26 15 72 None
ONDS Options Chain 9.83 Call 10.50 3/13 Yes 0.46 0.53 0.49 -0.28 -36.37% 8,166 5,124 1.43 0.41 7 37 None
RIVN Options Chain 15.12 Call 16.50 3/13 No 0.22 0.23 0.25 +0.07 +38.89% 8,157 3,561 0.72 0.28 6 36 None
TSLA Options Chain 405.48 Put 390.00 3/20 No 11.30 11.45 11.30 +3.85 +51.68% 8,148 7,059 0.48 -0.40 8 58 None
ABR Options Chain 8.69 Call 9.00 3/13 No 0.07 0.09 0.09 +0.03 +50.00% 8,148 570 0.56 0.21 10 42 None
NFLX Options Chain 99.24 Call 103.00 3/13 No 0.59 0.62 0.59 -0.17 -22.37% 8,147 1,149 0.36 0.23 6 55 None
NVDA Options Chain 182.10 Put 155.00 3/13 No 0.72 0.75 0.73 +0.43 +143.34% 8,130 13,189 0.75 -0.08 13 57 None
F Options Chain 12.34 Call 13.00 3/13 No 0.04 0.05 0.04 -0.05 -55.56% 8,122 20,557 0.43 0.10 8 47 None
NFLX Options Chain 99.24 Call 102.00 3/13 No 0.82 0.86 0.86 -0.22 -20.37% 8,122 1,262 0.35 0.29 6 55 None
RKT Options Chain 15.67 Call 17.00 5/15 Yes 1.00 1.06 1.05 -0.20 -16.00% 8,089 20,969 0.67 0.39 3 51 None
COIN Options Chain 205.71 Put 340.00 3/20 No 139.30 147.50 143.00 +4.65 +3.37% 8,080 1,037 2.09 -1.00 9 59 None
LAES Options Chain 4.24 Call 5.00 1/15 Yes 0.60 0.85 0.62 -0.07 -10.15% 8,065 80,085 0.92 0.39 8 20 None
TSLA Options Chain 405.48 Call 380.00 3/13 No 21.70 21.90 21.87 -6.78 -23.67% 8,054 314 0.54 0.74 8 58 None
UNH Options Chain 288.95 Call 220.00 3/20 No 65.50 68.90 67.50 -5.33 -7.32% 8,049 98 1.16 1.00 11 65 None
CCL Options Chain 27.16 Put 24.00 4/17 Yes 1.32 1.44 1.32 +0.38 +40.43% 8,020 21,224 0.65 -0.33 14 64 None
NVDA Options Chain 182.10 Put 146.00 3/11 No 0.22 0.24 0.24 +0.16 +200.00% 8,013 157 0.93 -0.03 13 57 None
BAC Options Chain 48.64 Put 42.00 4/24 Yes 0.72 0.83 0.75 % 8,002 0 0.46 -0.17 12 73 None
LAES Options Chain 4.24 Call 5.00 10/16 Yes 0.49 0.67 0.50 -0.07 -12.29% 7,979 35,022 1.13 0.46 8 20 None
TSLA Options Chain 405.48 Put 150.00 3/13 No 0.00 0.01 0.01 0.00 0.00% 7,974 3,819 2.37 0.00 8 58 None
PLTR Options Chain 157.16 Call 175.00 3/13 No 0.42 0.44 0.42 +0.24 +133.34% 7,959 2,402 0.54 0.08 12 52 None
NVDA Options Chain 182.10 Call 190.00 4/17 No 6.00 6.10 6.02 -1.68 -21.82% 7,956 41,133 0.43 0.37 13 57 None
RIVN Options Chain 15.12 Call 16.00 3/13 No 0.36 0.37 0.37 +0.07 +23.34% 7,950 4,868 0.72 0.37 6 36 None
TSLA Options Chain 405.48 Call 395.00 3/13 No 11.25 11.35 11.48 -5.02 -30.43% 7,901 961 0.48 0.54 8 58 None
PPL Options Chain 38.55 Call 39.00 3/20 No 0.30 0.40 0.36 +0.13 +56.53% 7,896 2,014 0.21 0.34 9 66 None
INTC Options Chain 45.95 Call 46.00 3/13 No 0.64 0.67 0.65 -0.99 -60.37% 7,894 2,586 0.66 0.27 6 51 None
F Options Chain 12.34 Call 13.50 4/02 No 0.08 0.10 0.09 -0.04 -30.77% 7,889 514 0.36 0.17 8 47 None
NIO Options Chain 4.78 Call 5.00 3/13 Yes 0.13 0.15 0.14 +0.02 +16.67% 7,888 18,123 0.87 0.39 7 -12 None
MSFT Options Chain 410.68 Call 445.00 4/17 No 4.05 4.25 4.15 -0.30 -6.75% 7,887 10,381 0.27 0.20 15 72 None
SNAP Options Chain 5.16 Call 6.00 4/17 No 0.16 0.18 0.17 -0.07 -29.17% 7,874 56,231 0.62 0.29 7 32 None
VISN Options Chain 17.21 Put 17.00 3/20 No 0.25 0.55 0.52 +0.17 +48.58% 7,850 11,162 0.40 -0.40 3 18 None
ORCL Options Chain 152.96 Call 160.00 4/17 Yes 11.25 11.60 11.44 -0.46 -3.87% 7,846 3,783 0.69 0.47 7 60 None
BMNR Options Chain 18.88 Put 12.00 3/13 No 0.00 0.03 0.03 +0.02 +200.00% 7,785 490 1.55 -0.01 13 36 None
PLTR Options Chain 157.16 Put 40.00 3/20 No 0.00 0.01 0.01 -0.02 -66.67% 7,774 4,213 2.30 0.00 12 52 None
AMZN Options Chain 213.21 Call 215.00 3/13 No 4.20 4.60 4.37 -2.36 -35.07% 7,761 3,599 0.43 0.46 13 66 None
FDX Options Chain 373.35 Call 230.00 3/20 Yes 127.00 131.10 128.15 -18.27 -12.48% 7,731 182 1.57 1.00 9 64 None
WBD Options Chain 27.95 Put 28.00 3/20 No 0.06 0.33 0.28 +0.08 +40.00% 7,727 20,615 0.09 -0.49 3 19 None
NVDA Options Chain 182.10 Put 250.00 3/20 No 71.15 76.00 74.50 +5.90 +8.61% 7,720 3 1.17 -1.00 13 57 None
OPEN Options Chain 5.18 Call 5.50 3/13 No 0.06 0.07 0.06 -0.07 -53.85% 7,711 6,212 0.83 0.22 5 31 None
SMCI Options Chain 31.31 Call 35.50 3/13 No 0.15 0.25 0.21 -0.11 -34.38% 7,701 1,499 0.76 0.12 11 54 None
MSFT Options Chain 410.68 Put 460.00 3/20 No 49.20 52.70 51.05 +2.69 +5.57% 7,678 1,910 0.48 -0.97 15 72 None
AMD Options Chain 200.10 Put 180.00 3/13 No 2.96 3.05 3.00 +1.60 +114.29% 7,662 2,185 0.75 -0.24 14 63 None
MRVL Options Chain 75.68 Put 75.00 3/20 No 0.62 0.80 0.74 -4.06 -84.59% 7,640 13,034 0.77 -0.10 10 58 None
NVDA Options Chain 182.10 Put 167.50 3/20 No 4.00 4.05 3.95 +1.58 +66.67% 7,638 10,683 0.61 -0.28 13 57 None
NFLX Options Chain 99.24 Put 90.00 3/20 No 0.57 0.59 0.59 +0.06 +11.33% 7,629 25,454 0.45 -0.13 6 55 None
NVDA Options Chain 182.10 Put 180.00 4/17 No 11.95 12.10 11.93 +3.18 +36.35% 7,623 26,425 0.47 -0.49 13 57 None
NVDA Options Chain 182.10 Put 182.50 3/11 No 6.65 6.75 6.61 +3.29 +99.10% 7,617 789 0.48 -0.67 13 57 None
NVDA Options Chain 182.10 Call 180.00 3/11 No 3.05 3.15 3.10 -2.80 -47.46% 7,616 1,747 0.48 0.43 13 57 None
NVDA Options Chain 182.10 Call 185.00 5/15 No 11.50 11.65 11.60 -2.10 -15.33% 7,614 18,880 0.45 0.48 13 57 None
QCOM Options Chain 137.16 Put 175.00 3/20 No 38.35 40.90 39.15 +1.34 +3.55% 7,600 956 1.05 -1.00 11 72 None
UNH Options Chain 288.95 Call 160.00 4/17 Yes 124.30 129.85 126.50 -43.36 -25.53% 7,600 206 1.29 1.00 11 65 None
TSLA Options Chain 405.48 Put 405.00 3/09 No 9.95 10.15 9.85 +4.41 +81.07% 7,579 1,785 0.32 -0.76 8 58 None
PLTR Options Chain 157.16 Put 290.00 3/20 No 132.40 133.30 130.83 -7.72 -5.58% 7,571 690 1.69 -1.00 12 52 None
PLTR Options Chain 157.16 Put 320.00 6/18 Yes 162.10 163.45 160.83 -7.79 -4.62% 7,570 700 0.83 -0.98 12 52 None
RKT Options Chain 15.67 Call 19.00 5/15 Yes 0.58 0.63 0.60 -0.12 -16.67% 7,563 10,931 0.68 0.26 3 51 None
WULF Options Chain 13.75 Call 17.00 3/13 No 0.07 0.12 0.10 -0.28 -73.69% 7,558 3,071 1.09 0.13 2 36 None
BULL Options Chain 5.76 Put 5.50 3/13 No 0.25 0.27 0.26 +0.11 +73.34% 7,544 1,600 0.76 -0.52 3 16 None
BABA Options Chain 130.35 Call 150.00 3/20 No 0.77 0.88 0.82 +0.21 +34.43% 7,505 21,258 0.56 0.13 16 27 None
AMZN Options Chain 213.21 Put 212.50 3/09 No 2.38 2.69 2.50 +1.73 +224.68% 7,500 1,142 0.37 -0.44 13 66 None
ONDS Options Chain 9.83 Call 13.00 3/13 Yes 0.09 0.10 0.10 -0.07 -41.18% 7,490 4,351 1.52 0.11 7 37 None
AVGO Options Chain 330.48 Call 350.00 3/09 No 0.30 0.40 0.30 -0.65 -68.43% 7,447 4,215 0.42 0.07 9 65 None
NVDA Options Chain 182.10 Call 177.50 3/13 No 5.35 5.45 5.39 -3.11 -36.59% 7,440 4,178 0.53 0.53 13 57 None
NVDA Options Chain 182.10 Put 170.00 3/11 No 1.93 1.97 1.96 +1.23 +168.50% 7,438 2,763 0.61 -0.24 13 57 None
MSFT Options Chain 410.68 Call 420.00 3/13 No 2.75 2.86 2.80 -0.50 -15.16% 7,403 4,036 0.29 0.29 15 72 None
DAR Options Chain 52.50 Call 60.00 4/17 No 0.75 1.30 1.10 +0.05 +4.77% 7,400 15,011 0.45 0.21 3 48 None
OWL Options Chain 9.89 Call 12.00 4/17 No 0.25 0.35 0.29 -0.16 -35.56% 7,397 61,298 0.68 0.24 7 56 None
NVDA Options Chain 182.10 Call 197.50 3/13 No 0.15 0.17 0.16 -0.21 -56.76% 7,392 16,408 0.42 0.04 13 57 None
AMZN Options Chain 213.21 Put 205.00 3/09 No 0.80 0.84 0.84 +0.62 +281.82% 7,386 1,131 0.46 -0.17 13 66 None
AMD Options Chain 200.10 Call 220.00 4/17 No 5.25 5.40 5.32 -1.28 -19.40% 7,358 12,951 0.54 0.27 14 63 None
MRVL Options Chain 75.68 Put 90.00 3/13 No 3.85 4.10 4.00 -10.49 -72.40% 7,349 7 0.75 -0.50 10 58 None
NVDA Options Chain 182.10 Put 182.50 3/13 No 7.45 7.55 7.47 +3.47 +86.75% 7,336 4,563 0.50 -0.63 13 57 None
PFE Options Chain 26.58 Call 29.00 9/18 Yes 1.04 1.32 1.13 +0.20 +21.51% 7,331 14,663 0.27 0.37 8 63 None
XOM Options Chain 151.21 Call 155.00 3/20 No 2.45 2.64 2.49 +0.04 +1.64% 7,327 7,617 0.35 0.37 11 73 None
DAL Options Chain 61.31 Call 65.00 3/20 No 0.85 1.11 1.03 -0.58 -36.03% 7,306 4,645 0.63 0.24 16 66 None
MDT Options Chain 93.01 Call 95.00 3/20 No 0.40 0.51 0.53 -0.40 -43.02% 7,279 5,809 0.24 0.19 11 66 None
RCL Options Chain 283.33 Put 260.00 4/17 No 11.35 13.15 12.00 +1.81 +17.77% 7,275 76 0.56 -0.32 12 69 None
ONDS Options Chain 9.83 Put 10.00 3/13 Yes 0.84 0.90 0.86 +0.29 +50.88% 7,264 3,760 1.45 -0.49 7 37 None
STUB Options Chain 8.91 Call 9.00 3/20 No 0.35 0.50 0.40 -0.40 -50.00% 7,261 2,778 1.02 0.41 3 16 None
RGTI Options Chain 17.01 Call 24.00 3/13 No 0.02 0.05 0.04 0.00 0.00% 7,230 93 1.27 0.02 3 18 None
CDE Options Chain 22.63 Call 22.50 3/20 No 1.60 1.70 1.65 0.00 0.00% 7,228 13,797 0.88 0.55 15 56 None
RIVN Options Chain 15.12 Put 15.00 6/18 Yes 1.84 2.20 1.90 -0.28 -12.85% 7,180 15,391 0.70 -0.40 6 36 None
RIVN Options Chain 15.12 Put 17.00 3/20 No 1.84 1.97 1.80 -0.24 -11.77% 7,075 20,743 1.02 -0.74 6 36 None
DAR Options Chain 52.50 Call 65.00 4/17 No 0.30 0.70 0.36 -0.14 -28.00% 7,065 7,508 0.45 0.10 3 48 None
BMNR Options Chain 18.88 Put 14.00 3/13 No 0.07 0.09 0.08 +0.03 +60.00% 7,049 3,176 1.47 -0.03 13 36 None
TTD Options Chain 29.95 Call 35.00 9/18 Yes 4.10 4.40 4.12 -0.65 -13.63% 7,022 8,705 0.70 0.48 10 46 None
BX Options Chain 110.40 Put 150.00 3/20 No 38.20 40.95 38.90 +6.24 +19.11% 7,011 1,044 1.18 -1.00 9 72 None
IREN Options Chain 40.13 Put 34.00 7/17 Yes 7.25 7.95 7.45 +1.82 +32.33% 7,005 45 1.13 -0.31 9 42 None
DOW Options Chain 33.72 Put 30.00 12/18 Yes 3.55 4.15 3.70 +0.10 +2.78% 7,005 15,178 0.50 -0.33 7 49 None
OWL Options Chain 9.89 Put 12.00 4/17 No 2.30 2.40 2.33 +0.38 +19.49% 7,002 67,071 0.68 -0.76 7 56 None
WULF Options Chain 13.75 Call 15.00 4/17 Yes 1.38 1.43 1.40 -0.89 -38.87% 6,973 2,449 0.99 0.48 2 36 None
PLTR Options Chain 157.16 Put 160.00 3/13 No 6.40 6.55 6.50 -2.61 -28.65% 6,973 651 0.57 -0.57 12 52 None
MRVL Options Chain 75.68 Call 85.00 3/20 No 7.35 7.80 7.60 +5.56 +272.55% 6,962 19,738 0.73 0.67 10 58 None
WBD Options Chain 27.95 Put 25.00 10/16 No 0.92 1.36 1.03 +0.06 +6.19% 6,951 181 0.30 -0.24 3 19 None
NFLX Options Chain 99.24 Call 105.00 3/13 No 0.30 0.32 0.31 -0.13 -29.55% 6,931 8,450 0.36 0.14 6 55 None
SOFI Options Chain 18.90 Call 25.00 3/13 No 0.02 0.04 0.03 +0.01 +50.00% 6,927 5,693 1.00 0.02 9 45 None
TSLA Options Chain 405.48 Call 420.00 3/09 No 0.12 0.13 0.12 -0.92 -88.47% 6,911 3,695 0.33 0.03 8 58 None
NVDA Options Chain 182.10 Call 195.00 3/11 No 0.08 0.09 0.09 -0.20 -68.97% 6,883 6,131 0.41 0.02 13 57 None
ORCL Options Chain 152.96 Call 160.00 3/13 Yes 6.10 6.30 6.10 -0.80 -11.60% 6,878 2,691 1.08 0.41 7 60 None
AMZN Options Chain 213.21 Call 227.50 3/13 No 0.50 0.61 0.58 -0.44 -43.14% 6,876 6,336 0.37 0.11 13 66 None
MARA Options Chain 8.77 Put 7.50 3/13 No 0.23 0.26 0.25 +0.12 +92.31% 6,864 1,715 1.09 -0.29 8 55 None
AAL Options Chain 11.18 Put 10.00 4/17 No 0.49 0.51 0.50 +0.16 +47.06% 6,861 106,754 0.70 -0.27 7 35 None
AMPX Options Chain 14.85 Call 25.00 7/17 No 1.95 2.15 1.98 +0.98 +98.00% 6,851 266 1.09 0.38 3 17 None
AMD Options Chain 200.10 Put 190.00 6/18 Yes 21.85 22.30 21.87 +1.65 +8.16% 6,844 14,859 0.60 -0.41 14 63 None
AMZN Options Chain 213.21 Call 222.50 3/13 No 1.29 1.55 1.49 -1.05 -41.34% 6,835 7,685 0.39 0.23 13 66 None
SOFI Options Chain 18.90 Call 19.00 3/20 No 1.09 1.12 1.10 -0.12 -9.84% 6,828 61,831 0.76 0.52 9 45 None
MCHP Options Chain 67.81 Call 67.50 6/18 Yes 5.70 6.50 6.10 -1.35 -18.13% 6,827 63,410 0.53 0.50 3 58 None
JD Options Chain 25.47 Call 28.00 3/20 No 0.42 0.46 0.47 +0.35 +291.67% 6,819 7,551 0.38 0.34 16 52 None
PLUG Options Chain 2.13 Call 3.00 6/18 No 0.20 0.22 0.22 -0.02 -8.34% 6,815 11,164 0.99 0.37 6 25 None
ORCL Options Chain 152.96 Call 180.00 3/13 Yes 1.55 1.61 1.58 -0.24 -13.19% 6,801 9,169 1.05 0.14 7 60 None
CMG Options Chain 37.06 Call 40.00 6/18 Yes 1.60 1.98 1.67 -0.48 -22.33% 6,794 15,024 0.44 0.35 10 50 None
CORZ Options Chain 16.00 Call 25.00 6/18 Yes 0.48 0.67 0.55 -0.08 -12.70% 6,705 32,876 0.85 0.18 4 27 None
ONDS Options Chain 9.83 Call 11.50 3/13 Yes 0.25 0.27 0.25 -0.15 -37.50% 6,699 3,528 1.46 0.25 7 37 None
PBF Options Chain 45.59 Call 50.00 3/20 No 0.85 1.45 1.26 -0.29 -18.71% 6,683 6,267 0.95 0.28 8 54 None
BULL Options Chain 5.76 Put 5.00 3/13 No 0.07 0.08 0.07 +0.04 +133.34% 6,682 504 0.80 -0.21 3 16 None
UNH Options Chain 288.95 Call 230.00 3/20 No 54.20 59.10 57.90 -3.86 -6.25% 6,680 155 1.03 1.00 11 65 None
GEO Options Chain 14.92 Call 15.00 3/20 No 0.45 0.70 0.50 -0.25 -33.34% 6,677 11,289 0.69 0.43 14 50 None
PLTR Options Chain 157.16 Put 157.50 3/13 No 5.15 5.25 5.20 -2.21 -29.83% 6,672 269 0.58 -0.49 12 52 None
BABA Options Chain 130.35 Call 140.00 3/20 No 2.25 2.40 2.26 +0.46 +25.56% 6,663 8,677 0.54 0.28 16 27 None
TSLA Options Chain 405.48 Call 385.00 3/13 No 17.90 18.10 18.05 -4.56 -20.17% 6,642 785 0.52 0.68 8 58 None
TSLA Options Chain 405.48 Put 400.00 3/11 No 9.75 9.95 9.70 +3.99 +69.88% 6,637 1,394 0.43 -0.56 8 58 None
ACHR Options Chain 6.47 Put 6.50 3/20 No 0.54 0.56 0.54 +0.10 +22.73% 6,637 1,129 0.86 -0.56 7 37 None
NVDA Options Chain 182.10 Call 210.00 3/20 No 0.22 0.25 0.25 -0.10 -28.58% 6,623 118,300 0.46 0.04 13 57 None
TSLA Options Chain 405.48 Put 410.00 3/09 No 13.60 14.70 14.00 +6.04 +75.88% 6,621 856 0.28 -0.88 8 58 None
EXE Options Chain 106.84 Put 90.00 3/20 No 0.15 0.43 0.20 +0.03 +17.65% 6,598 18,465 0.56 -0.03 3 22 None
NFLX Options Chain 99.24 Put 95.00 3/13 No 0.76 0.77 0.76 -0.03 -3.80% 6,590 2,654 0.42 -0.22 6 55 None
AMD Options Chain 200.10 Put 220.00 4/17 No 31.75 33.30 31.42 +4.62 +17.24% 6,585 10,537 0.56 -0.73 14 63 None
TSLA Options Chain 405.48 Call 500.00 4/17 No 1.60 1.62 1.61 -0.45 -21.85% 6,581 20,756 0.43 0.07 8 58 None
ORCL Options Chain 152.96 Put 180.00 6/18 Yes 35.70 38.00 36.62 -0.40 -1.08% 6,574 5,482 0.61 -0.61 7 60 None
TSLA Options Chain 405.48 Call 385.00 3/09 No 13.45 13.65 13.55 -5.04 -27.12% 6,571 454 0.44 0.80 8 58 None
BAC Options Chain 48.64 Call 48.50 3/13 No 1.03 1.10 1.06 -0.55 -34.17% 6,568 1,261 0.37 0.53 12 73 None
MSFT Options Chain 410.68 Put 490.00 3/20 No 79.15 82.75 82.35 +0.55 +0.68% 6,565 404 0.65 -1.00 15 72 None
SOFI Options Chain 18.90 Call 22.00 3/13 No 0.09 0.10 0.10 +0.05 +100.00% 6,554 9,053 0.81 0.11 9 45 None
AAPL Options Chain 260.25 Put 257.50 3/09 No 2.37 2.50 2.41 +0.79 +48.77% 6,548 1,837 0.27 -0.49 11 66 None
EA Options Chain 200.76 Put 195.00 4/17 No 4.30 5.00 4.19 +4.14 +8,280.00% 6,537 0 0.23 -0.39 9 54 None
PLTR Options Chain 157.16 Call 180.00 3/20 No 0.76 0.79 0.77 +0.39 +102.64% 6,535 23,368 0.53 0.11 12 52 None
TSLA Options Chain 405.48 Put 402.50 3/09 No 8.20 8.35 8.10 +3.67 +82.85% 6,528 1,322 0.33 -0.68 8 58 None
BAC Options Chain 48.64 Put 47.00 3/13 No 0.43 0.49 0.45 +0.17 +60.72% 6,527 876 0.41 -0.26 12 73 None
PLTR Options Chain 157.16 Call 152.50 3/13 No 7.95 8.05 8.03 +3.02 +60.28% 6,526 2,278 0.62 0.65 12 52 None
INTC Options Chain 45.95 Put 37.50 3/20 No 0.57 0.66 0.75 +0.37 +97.37% 6,520 1,914 0.82 -0.16 6 51 None
INTC Options Chain 45.95 Put 42.00 3/13 No 1.06 1.11 1.06 +0.62 +140.91% 6,512 4,674 0.72 -0.35 6 51 None
EA Options Chain 200.76 Put 155.00 4/17 No 0.50 2.00 1.19 % 6,505 0 0.52 -0.01 9 54 None
WULF Options Chain 13.75 Call 15.00 3/20 No 0.68 0.75 0.72 -0.78 -52.00% 6,500 43,707 1.09 0.39 2 36 None
WBD Options Chain 27.95 Put 27.50 3/13 No 0.06 0.10 0.09 +0.03 +50.00% 6,489 377 0.13 -0.21 3 19 None
GOOG Options Chain 300.91 Put 295.00 3/13 No 4.75 5.20 4.80 +1.30 +37.15% 6,483 1,208 0.39 -0.41 11 64 None
TSLA Options Chain 405.48 Put 415.00 3/13 No 21.10 21.50 20.75 +6.05 +41.16% 6,469 1,191 0.42 -0.77 8 58 None
RKLB Options Chain 70.11 Put 45.00 3/20 No 0.12 0.35 0.25 +0.09 +56.25% 6,464 6,406 1.29 -0.01 6 44 None
INTC Options Chain 45.95 Call 47.00 3/13 No 0.41 0.44 0.43 -0.72 -62.61% 6,464 5,372 0.65 0.19 6 51 None
TSLA Options Chain 405.48 Call 412.50 3/09 No 0.49 0.50 0.50 -2.26 -81.89% 6,463 1,301 0.33 0.08 8 58 None
NFLX Options Chain 99.24 Put 99.00 3/20 No 2.71 2.78 2.76 -0.03 -1.08% 6,453 2,580 0.37 -0.48 6 55 None
AAL Options Chain 11.18 Put 9.00 5/15 Yes 0.40 0.42 0.42 +0.11 +35.49% 6,442 777 0.70 -0.19 7 35 None
AMZN Options Chain 213.21 Call 215.00 3/20 No 5.75 6.20 5.97 -2.48 -29.35% 6,406 14,959 0.40 0.48 13 66 None