Unusual Options Activity

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
TSLA Options Chain 380.30 Call 700.00 3/27 No 0.00 0.01 0.01 0.00 0.00% 95,963 288 1.40 0.00 8 59 None
TSLA Options Chain 380.30 Call 370.00 3/23 No 3.40 3.50 3.45 -9.15 -72.62% 30,813 308 0.32 0.44 8 59 None
SMCI Options Chain 30.79 Call 25.00 4/17 No 0.88 1.00 0.89 -5.39 -85.83% 8,748 107 0.98 0.30 11 55 None
MRNA Options Chain 52.37 Call 57.00 3/27 No 0.23 0.64 0.53 -0.40 -43.02% 8,288 122 0.75 0.17 10 43 None
TSLA Options Chain 380.30 Call 375.00 3/23 No 1.69 1.73 1.71 -7.14 -80.68% 35,605 547 0.32 0.27 8 59 None
CAG Options Chain 15.49 Put 14.50 4/02 Yes 0.05 0.40 0.31 +0.14 +82.36% 7,706 129 0.44 -0.29 10 54 None
SHEL Options Chain 91.19 Call 96.00 3/27 No 0.20 0.35 0.25 -0.20 -44.45% 8,159 140 0.36 0.12 15 63 None
AGNC Options Chain 10.34 Put 9.50 3/27 No 0.10 0.13 0.13 +0.10 +333.34% 13,378 232 0.42 -0.34 15 61 None
META Options Chain 606.70 Put 592.50 3/23 No 4.85 5.10 5.11 +2.54 +98.84% 6,206 115 0.26 -0.47 12 72 None
KSS Options Chain 12.85 Put 12.50 4/02 No 0.46 0.81 0.73 +0.21 +40.39% 6,545 126 0.67 -0.47 15 51 None
MSFT Options Chain 389.02 Call 387.50 3/23 No 0.73 0.81 0.81 -3.59 -81.60% 8,287 163 0.19 0.20 11 65 None
SIRI Options Chain 22.40 Call 23.00 3/27 No 0.02 0.08 0.06 -0.12 -66.67% 11,663 254 0.27 0.14 11 63 None
MRNA Options Chain 52.37 Call 54.00 3/27 No 0.85 1.09 0.85 -0.97 -53.30% 8,369 183 0.73 0.31 10 43 None
GLXY Options Chain 21.05 Put 19.00 3/27 No 0.21 0.80 0.50 +0.10 +25.00% 6,355 141 0.94 -0.24 7 42 None
AMD Options Chain 204.95 Put 115.00 4/02 No 0.04 0.07 0.06 +0.02 +50.00% 11,002 251 1.16 0.00 12 61 None
TSLA Options Chain 380.30 Call 365.00 3/27 No 10.85 10.95 10.90 -9.65 -46.96% 4,287 101 0.45 0.57 8 59 None
PLCE Options Chain 3.46 Put 4.00 6/18 Yes 0.85 1.40 1.10 +0.03 +2.81% 4,240 102 1.07 -0.53 8 18 None
BAX Options Chain 16.78 Call 18.00 4/24 No 0.25 0.65 0.45 +0.40 +800.00% 4,182 102 0.52 0.29 9 43 None
MU Options Chain 444.27 Put 40.00 4/10 No 0.00 0.02 0.01 0.00 0.00% 14,566 359 0.00 0.00 11 64 None
SCCO Options Chain 159.81 Put 150.00 4/17 No 9.30 10.20 10.10 +2.50 +32.90% 5,307 132 0.66 -0.43 11 65 None
TSLA Options Chain 380.30 Call 370.00 3/27 No 8.10 8.15 8.15 -7.95 -49.38% 34,704 883 0.44 0.48 8 59 None
PCT Options Chain 6.10 Call 7.00 4/17 No 0.35 0.40 0.35 +0.05 +16.67% 10,683 279 1.18 0.31 6 22 None
SAVA Options Chain 2.38 Call 2.50 3/13 No 0.09 0.14 0.07 +0.06 +600.00% 14,093 369 1.90 0.38 10 32 None
VRT Options Chain 269.17 Call 295.00 3/27 No 0.32 1.04 0.68 -1.14 -62.64% 3,943 104 0.65 0.07 9 56 None
IREN Options Chain 41.66 Put 41.50 3/27 No 2.20 2.48 2.25 +0.25 +12.50% 3,827 106 0.97 -0.49 9 42 None
BMNR Options Chain 21.14 Put 16.50 3/27 No 0.09 0.11 0.09 -0.01 -10.00% 7,553 212 1.19 -0.04 12 37 None
PLTR Options Chain 155.68 Put 210.00 4/17 No 58.95 59.80 60.17 +5.12 +9.31% 3,596 102 0.87 -0.99 11 51 None
AVGO Options Chain 320.80 Put 265.00 3/27 No 0.47 0.72 0.56 +0.12 +27.28% 16,557 472 0.69 -0.04 13 67 None
TSLA Options Chain 380.30 Call 370.00 3/25 No 6.15 6.25 6.11 -8.39 -57.87% 4,674 135 0.41 0.47 8 59 None
MSTR Options Chain 140.38 Call 141.00 3/27 No 3.00 3.15 3.06 -1.19 -28.00% 15,355 485 0.70 0.36 4 60 None
PL Options Chain 26.96 Put 24.00 3/27 No 0.00 0.15 0.10 -1.44 -93.51% 3,447 111 1.60 -0.02 4 40 None
TSLA Options Chain 380.30 Put 130.00 3/27 No 0.00 0.01 0.01 0.00 0.00% 15,553 501 2.32 0.00 8 59 None
CPNG Options Chain 19.28 Put 20.00 4/17 No 1.61 1.77 1.75 +0.40 +29.63% 8,851 286 0.50 -0.63 13 42 None
RIVN Options Chain 16.12 Call 15.00 4/10 No 0.85 0.94 0.91 -0.52 -36.37% 3,799 125 0.64 0.53 7 36 None
TSEM Options Chain 166.08 Call 220.00 4/17 No 1.20 1.65 1.51 -0.14 -8.49% 4,582 152 0.76 0.10 11 53 None
CVNA Options Chain 294.18 Call 500.00 8/21 Yes 7.15 8.60 7.90 -0.35 -4.25% 5,036 168 0.68 0.15 7 52 None
GOOGL Options Chain 307.13 Call 302.50 3/23 No 1.74 1.80 1.80 -3.95 -68.70% 5,338 188 0.22 0.40 11 70 None
MRVL Options Chain 89.53 Put 80.00 4/02 No 1.01 1.28 1.41 +0.51 +56.67% 4,240 150 0.62 -0.20 11 58 None
META Options Chain 606.70 Call 610.00 3/23 No 0.70 0.74 0.75 -4.73 -86.32% 7,053 251 0.25 0.12 12 72 None
NVDA Options Chain 178.56 Put 157.50 4/02 No 1.09 1.12 1.12 +0.51 +83.61% 3,175 114 0.48 -0.14 17 62 None
AMZN Options Chain 209.04 Put 192.50 4/02 No 1.64 1.69 1.68 +0.40 +31.25% 4,129 152 0.41 -0.19 12 66 None
MU Options Chain 444.27 Put 325.00 3/27 No 0.35 0.50 0.49 +0.23 +88.47% 14,978 562 0.96 -0.02 11 64 None
TSLA Options Chain 380.30 Call 375.00 3/27 No 5.80 5.90 5.84 -6.76 -53.66% 12,393 466 0.43 0.39 8 59 None
SMCI Options Chain 30.79 Put 15.00 12/17 Yes 4.70 4.85 4.81 +2.47 +105.56% 6,053 231 0.88 -0.18 11 55 None
CIFR Options Chain 14.64 Put 14.50 3/27 No 1.02 1.46 1.07 +0.26 +32.10% 12,062 461 1.16 -0.58 4 48 None
SMCI Options Chain 30.79 Put 22.00 3/27 No 2.26 2.30 2.29 +2.20 +2,444.45% 10,737 413 1.24 -0.63 11 55 None
TSLA Options Chain 380.30 Put 357.50 3/23 No 1.39 1.42 1.40 +0.66 +89.19% 5,278 207 0.38 -0.20 8 59 None
AAPL Options Chain 249.56 Call 235.00 3/27 No 12.95 14.20 13.35 -1.15 -7.94% 4,030 161 0.38 0.87 11 65 None
FRMI Options Chain 7.91 Call 11.00 5/15 No 0.50 0.75 0.69 -0.14 -16.87% 5,048 207 1.41 0.33 3 16 None
CORZ Options Chain 16.48 Call 17.50 4/02 No 0.30 0.43 0.32 -0.27 -45.77% 6,334 260 0.84 0.27 4 27 None
OXY Options Chain 59.58 Call 75.00 12/15 Yes 10.20 11.10 11.10 +2.17 +24.30% 3,044 125 0.35 0.50 8 52 None
T Options Chain 27.74 Put 27.00 3/27 No 0.07 0.14 0.09 -0.12 -57.15% 20,012 832 0.34 -0.12 9 57 None
TSLA Options Chain 380.30 Call 377.50 3/25 No 3.25 3.35 3.25 -6.02 -64.95% 3,383 143 0.40 0.31 8 59 None
BSX Options Chain 69.60 Call 75.00 3/27 No 0.05 0.20 0.15 -0.12 -44.45% 12,208 524 0.36 0.08 8 61 None
TSLA Options Chain 380.30 Put 367.50 3/23 No 4.15 4.25 4.30 +2.57 +148.56% 12,251 528 0.34 -0.47 8 59 None
KR Options Chain 73.76 Call 75.00 3/27 No 0.44 0.68 0.69 -0.25 -26.60% 4,385 189 0.29 0.30 9 51 None
AMD Options Chain 204.95 Call 185.00 3/27 No 17.80 18.10 16.59 -5.08 -23.45% 6,438 279 0.64 0.85 12 61 None
META Options Chain 606.70 Put 595.00 3/23 No 5.95 6.25 6.35 +3.40 +115.26% 6,803 295 0.25 -0.54 12 72 None
AER Options Chain 133.52 Call 140.00 4/17 No 1.50 1.85 1.90 -0.85 -30.91% 2,502 109 0.31 0.26 13 74 None
GLXY Options Chain 21.05 Put 20.50 3/27 No 0.62 1.37 1.25 +0.22 +21.36% 6,333 276 0.81 -0.49 7 42 None
OPRA Options Chain 14.96 Put 14.00 4/17 No 0.55 0.70 0.52 +0.02 +4.00% 4,256 186 0.53 -0.38 17 49 None
C Options Chain 110.28 Put 107.00 4/02 No 2.15 2.41 2.36 -0.07 -2.89% 2,789 124 0.43 -0.36 14 75 None
COIN Options Chain 202.91 Call 205.00 3/27 No 4.40 4.70 4.60 -2.95 -39.08% 17,578 788 0.69 0.37 11 61 None
AMZN Options Chain 209.04 Call 205.00 3/23 No 2.17 2.21 2.16 -2.82 -56.63% 2,827 130 0.26 0.53 12 66 None
BBY Options Chain 64.33 Call 60.00 4/17 No 3.65 4.20 3.80 -0.67 -14.99% 2,337 108 0.41 0.65 18 57 None
RIVN Options Chain 16.12 Put 9.00 4/17 No 0.00 0.23 0.06 -0.08 -57.15% 8,004 384 1.46 -0.01 7 36 None
SMCI Options Chain 30.79 Put 22.00 4/02 No 2.62 2.75 2.64 +2.60 +6,500.00% 2,420 117 1.18 -0.57 11 55 None
CCL Options Chain 25.09 Call 26.00 4/02 Yes 0.39 0.72 0.66 -0.20 -23.26% 2,513 122 0.69 0.31 14 64 None
WULF Options Chain 15.74 Call 15.50 3/27 Yes 0.65 0.70 0.65 -0.39 -37.50% 5,742 279 1.06 0.42 2 37 None
AVGO Options Chain 320.80 Put 190.00 3/27 No 0.00 0.17 0.03 0.00 0.00% 2,280 111 1.53 0.00 13 67 None
OPEN Options Chain 5.14 Put 4.00 4/10 No 0.06 0.10 0.10 +0.02 +25.00% 10,286 517 0.85 -0.12 5 31 None
VZ Options Chain 49.48 Call 51.00 4/10 No 0.66 0.75 0.70 +0.20 +40.00% 6,633 334 0.26 0.34 10 73 None
WULF Options Chain 15.74 Call 15.00 4/02 Yes 1.12 1.32 1.01 -0.19 -15.84% 5,085 257 1.07 0.53 2 37 None
OXY Options Chain 59.58 Put 75.00 12/15 Yes 19.30 21.10 20.56 -0.44 -2.10% 3,106 157 0.35 -0.50 8 52 None
FRMI Options Chain 7.91 Call 14.00 5/15 No 0.35 0.45 0.40 -0.05 -11.12% 5,022 254 1.56 0.21 3 16 None
AAPL Options Chain 249.56 Call 250.00 3/23 No 1.02 1.09 1.05 -0.80 -43.25% 21,981 1,116 0.20 0.33 11 65 None
META Options Chain 606.70 Call 595.00 3/27 No 10.70 10.90 10.62 -8.83 -45.40% 2,217 113 0.34 0.49 12 72 None
SMCI Options Chain 30.79 Call 23.00 5/15 Yes 2.33 2.50 2.41 -7.61 -75.95% 3,949 203 1.01 0.46 11 55 None
AAP Options Chain 48.34 Call 60.00 5/15 No 0.36 1.78 1.03 0.00 0.00% 3,001 155 0.60 0.17 13 47 None
RIVN Options Chain 16.12 Put 15.00 4/10 No 0.91 0.97 1.00 +0.48 +92.31% 3,881 201 0.65 -0.47 7 36 None
MFG Options Chain 7.76 Put 7.50 4/17 No 0.25 0.50 0.45 +0.35 +350.00% 2,600 135 0.45 -0.47 14 58 None
TSLA Options Chain 380.30 Put 375.00 3/23 No 8.65 8.80 8.70 +5.25 +152.18% 33,440 1,741 0.33 -0.73 8 59 None
TSLA Options Chain 380.30 Call 380.00 3/23 No 0.78 0.80 0.80 -4.90 -85.97% 28,914 1,523 0.33 0.16 8 59 None
AVGO Options Chain 320.80 Call 315.00 3/27 No 5.45 5.85 5.65 -5.45 -49.10% 6,271 334 0.45 0.41 13 67 None
TSLA Options Chain 380.30 Call 360.00 3/27 No 14.10 14.25 14.00 -10.58 -43.05% 8,063 434 0.47 0.65 8 59 None
PLTR Options Chain 155.68 Put 138.00 3/27 No 0.90 1.00 0.92 +0.32 +53.34% 7,391 399 0.62 -0.14 11 51 None
RUN Options Chain 13.08 Put 13.00 4/17 No 1.30 1.71 1.59 +0.31 +24.22% 3,050 166 0.77 -0.57 10 46 None
VZ Options Chain 49.48 Put 49.50 3/27 No 0.42 0.65 0.45 -0.20 -30.77% 5,823 317 0.28 -0.39 10 73 None
LRCX Options Chain 233.99 Call 232.50 3/27 No 5.90 6.85 6.30 -3.46 -35.46% 2,287 126 0.66 0.42 11 58 None
AAPL Options Chain 249.56 Call 250.00 3/25 No 2.10 2.20 2.18 -0.71 -24.57% 9,288 515 0.25 0.40 11 65 None
SMCI Options Chain 30.79 Call 26.00 3/27 No 0.12 0.20 0.15 -4.23 -96.58% 2,091 116 1.24 0.10 11 55 None
CRCL Options Chain 127.72 Put 60.00 4/02 No 0.00 0.15 0.15 +0.09 +150.00% 5,334 296 1.79 0.00 3 22 None
INTC Options Chain 46.18 Put 30.00 3/27 No 0.01 0.03 0.01 0.00 0.00% 10,045 561 1.18 0.00 5 51 None
NOW Options Chain 113.27 Call 80.00 4/17 No 30.00 33.00 31.95 -7.05 -18.08% 2,145 120 1.15 0.98 12 59 None
HPQ Options Chain 18.48 Call 18.00 4/17 No 1.01 1.10 1.00 -0.25 -20.00% 8,027 451 0.44 0.58 10 42 None
AMZN Options Chain 209.04 Put 205.00 3/25 No 2.86 2.96 2.99 +1.02 +51.78% 7,354 420 0.33 -0.48 12 66 None
APO Options Chain 111.59 Put 110.00 4/02 No 3.40 4.50 4.00 -1.87 -31.86% 2,746 157 0.57 -0.43 15 72 None
TSLA Options Chain 380.30 Call 377.50 3/27 No 4.90 4.95 4.92 -6.08 -55.28% 3,720 214 0.42 0.35 8 59 None
XOM Options Chain 158.24 Call 180.00 6/18 Yes 3.05 3.45 3.35 +0.35 +11.67% 38,906 2,257 0.30 0.26 11 73 None
TSLA Options Chain 380.30 Put 372.50 3/23 No 6.90 7.05 7.09 +4.33 +156.89% 21,446 1,250 0.33 -0.65 8 59 None
FTNT Options Chain 83.12 Call 84.00 3/27 No 0.69 0.80 0.70 -0.52 -42.63% 3,646 213 0.39 0.29 7 52 None
NVDA Options Chain 178.56 Call 172.50 3/23 No 2.06 2.08 2.06 -4.09 -66.51% 10,011 591 0.28 0.55 17 62 None
WDC Options Chain 316.93 Call 345.00 3/27 No 0.51 1.34 1.04 -3.47 -76.94% 2,583 154 0.75 0.06 8 58 None
CMG Options Chain 32.94 Put 30.00 5/01 Yes 0.61 1.20 1.11 0.00 0.00% 3,517 210 0.51 -0.24 10 50 None
NVDA Options Chain 178.56 Call 170.00 3/23 No 3.75 3.80 3.70 -5.00 -57.48% 3,976 238 0.28 0.74 17 62 None
SOC Options Chain 16.28 Put 16.00 3/27 No 0.81 1.14 0.98 +0.13 +15.30% 4,033 242 1.37 -0.39 3 18 None
TSLA Options Chain 380.30 Call 367.50 3/27 No 9.40 9.50 9.50 -9.90 -51.04% 1,731 105 0.44 0.53 8 59 None
META Options Chain 606.70 Put 592.50 3/27 No 9.75 10.50 10.45 +4.35 +71.32% 1,942 119 0.34 -0.47 12 72 None
IONQ Options Chain 31.90 Call 32.00 3/27 No 1.06 1.20 1.17 -0.44 -27.33% 1,666 103 0.86 0.43 7 43 None
MU Options Chain 444.27 Put 400.00 4/24 No 23.20 24.40 24.20 +7.15 +41.94% 5,625 349 0.68 -0.35 11 64 None
IREN Options Chain 41.66 Put 39.50 3/27 No 1.35 1.53 1.30 -0.04 -2.99% 4,301 268 0.97 -0.35 9 42 None
TSLA Options Chain 380.30 Put 370.00 3/23 No 5.40 5.50 5.41 +3.24 +149.31% 29,273 1,827 0.34 -0.56 8 59 None
GOOGL Options Chain 307.13 Call 305.00 3/23 No 0.86 0.94 0.86 -3.59 -80.68% 5,744 360 0.22 0.25 11 70 None
CRM Options Chain 194.99 Put 160.00 4/10 No 1.09 1.46 1.24 +0.74 +148.00% 1,991 126 0.64 -0.07 14 70 None
WULF Options Chain 15.74 Call 16.00 8/21 Yes 3.45 3.75 3.61 -0.09 -2.44% 6,348 405 1.02 0.59 2 37 None
PL Options Chain 26.96 Call 40.00 3/27 No 0.35 0.40 0.38 +0.12 +46.16% 3,100 198 1.08 0.17 4 40 None
NVDA Options Chain 178.56 Call 175.00 3/25 No 1.89 1.94 1.91 -3.67 -65.78% 10,120 658 0.33 0.40 17 62 None
META Options Chain 606.70 Put 575.00 3/23 No 0.90 0.98 0.95 +0.24 +33.81% 1,927 127 0.30 -0.12 12 72 None
META Options Chain 606.70 Call 615.00 3/25 No 1.70 1.81 1.79 -4.26 -70.42% 3,230 213 0.30 0.17 12 72 None
HD Options Chain 328.21 Put 300.00 4/17 No 3.30 4.00 3.70 +0.80 +27.59% 3,354 223 0.34 -0.21 6 62 None
KBH Options Chain 52.50 Call 55.00 4/17 Yes 1.20 1.45 1.25 -0.35 -21.88% 2,731 182 0.46 0.34 12 74 None
QS Options Chain 6.89 Put 5.00 4/17 No 0.00 0.07 0.05 0.00 0.00% 5,009 334 0.83 -0.09 10 29 None
EDU Options Chain 56.87 Put 60.00 7/17 Yes 8.00 8.90 8.50 -3.00 -26.09% 1,599 107 0.46 -0.57 13 56 None
RH Options Chain 134.51 Put 115.00 3/27 No 1.05 1.50 1.17 +0.57 +95.00% 1,583 106 0.84 -0.17 10 49 None
VISN Options Chain 17.83 Put 17.00 4/17 No 0.15 0.45 0.40 0.00 0.00% 10,610 712 0.31 -0.34 3 18 None
TSM Options Chain 338.79 Put 190.00 3/27 No 0.01 0.16 0.05 -0.01 -16.67% 2,022 136 1.42 0.00 20 62
Dividend Stock List
PL Options Chain 26.96 Call 35.00 3/27 No 1.30 1.75 1.50 +0.84 +127.28% 3,228 218 1.00 0.44 4 40 None
RKLB Options Chain 71.93 Put 50.00 4/24 No 0.59 1.50 1.22 +0.47 +62.67% 2,236 152 0.87 -0.12 6 44 None
AAPL Options Chain 249.56 Call 247.50 3/23 No 2.19 2.30 2.21 -1.04 -32.00% 5,733 390 0.21 0.54 11 65 None
MU Options Chain 444.27 Put 335.00 3/27 No 0.66 0.78 0.71 +0.33 +86.85% 7,401 508 0.95 -0.03 11 64 None
WMT Options Chain 121.09 Put 117.00 4/02 No 1.77 2.03 1.43 +0.25 +21.19% 2,239 155 0.32 -0.37 8 56 None
CRM Options Chain 194.99 Put 192.50 3/27 No 3.60 4.00 4.40 +0.84 +23.60% 2,547 177 0.47 -0.41 14 70 None
MU Options Chain 444.27 Call 427.50 3/27 No 13.60 14.10 13.70 -16.90 -55.23% 1,618 113 0.67 0.48 11 64 None
MSTR Options Chain 140.38 Call 136.00 3/27 No 5.15 5.30 5.26 -1.59 -23.22% 4,122 288 0.72 0.51 4 60 None
AAPL Options Chain 249.56 Call 245.00 3/23 No 3.80 4.05 3.85 -0.75 -16.31% 2,459 173 0.22 0.73 11 65 None
MS Options Chain 158.55 Call 165.00 3/27 No 1.67 2.12 1.97 +0.66 +50.39% 2,350 166 0.39 0.33 13 75 None
SHEL Options Chain 91.19 Call 94.00 3/27 No 0.40 0.55 0.55 -0.20 -26.67% 1,656 117 0.32 0.21 15 63 None
SMCI Options Chain 30.79 Call 28.00 3/27 No 0.07 0.08 0.08 -2.48 -96.88% 1,974 140 1.30 0.05 11 55 None
NVO Options Chain 37.08 Put 34.50 3/27 No 0.27 0.30 0.28 +0.04 +16.67% 1,452 103 0.49 -0.21 14 64 None
MU Options Chain 444.27 Put 45.00 4/10 No 0.00 0.01 0.01 0.00 0.00% 5,000 357 0.00 0.00 11 64 None
COIN Options Chain 202.91 Call 215.00 3/27 No 1.85 2.03 2.00 -1.95 -49.37% 15,904 1,138 0.69 0.21 11 61 None
META Options Chain 606.70 Put 582.50 3/23 No 1.86 2.02 2.01 +1.02 +103.03% 2,107 151 0.28 -0.23 12 72 None
GAP Options Chain 24.20 Put 22.00 4/17 No 0.43 0.51 0.49 +0.02 +4.26% 8,651 622 0.46 -0.25 3 19 None
RIOT Options Chain 14.14 Put 14.00 3/27 No 0.99 1.07 1.10 +0.50 +83.34% 11,051 816 0.89 -0.62 5 42 None
MRVL Options Chain 89.53 Call 100.00 3/27 No 0.17 0.21 0.21 0.00 0.00% 21,480 1,606 0.59 0.07 11 58 None
WMT Options Chain 121.09 Put 112.00 3/27 No 0.29 0.39 0.36 +0.12 +50.00% 3,515 264 0.37 -0.12 8 56 None
SMCI Options Chain 30.79 Call 27.00 4/17 No 0.47 0.60 0.54 -3.86 -87.73% 1,650 124 0.98 0.21 11 55 None
TSLA Options Chain 380.30 Call 377.50 3/23 No 1.16 1.18 1.16 -6.01 -83.83% 12,309 927 0.32 0.21 8 59 None
CLF Options Chain 8.18 Call 8.00 4/17 No 0.55 0.58 0.54 -0.23 -29.87% 20,315 1,532 0.75 0.50 6 41 None
SHOO Options Chain 33.20 Put 30.00 4/17 No 1.05 1.45 1.35 +0.45 +50.00% 7,622 576 0.57 -0.34 10 56 None
NLY Options Chain 21.93 Call 22.00 5/15 Yes 0.23 0.28 0.28 -0.28 -50.00% 1,521 115 0.28 0.24 9 61 None
MSFT Options Chain 389.02 Put 515.00 4/17 No 131.75 135.25 132.05 +7.50 +6.03% 1,395 106 0.74 -1.00 11 65 None
OKLO Options Chain 55.00 Put 35.00 4/17 No 0.30 0.38 0.40 +0.07 +21.22% 4,017 311 1.02 -0.04 3 21 None
FRMI Options Chain 7.91 Call 9.50 3/27 No 0.05 0.15 0.15 0.00 0.00% 8,857 687 1.57 0.09 3 16 None
GOOGL Options Chain 307.13 Call 300.00 3/23 No 3.00 3.15 3.04 -5.11 -62.70% 2,732 213 0.23 0.56 11 70 None
META Options Chain 606.70 Put 567.50 3/27 No 3.40 3.50 3.40 +1.38 +68.32% 1,311 103 0.39 -0.19 12 72 None
COHR Options Chain 279.61 Put 225.00 3/27 No 2.20 5.80 5.90 +4.05 +218.92% 1,294 102 0.99 -0.19 3 22 None
NVDA Options Chain 178.56 Put 85.00 3/27 No 0.00 0.01 0.01 0.00 0.00% 8,351 663 1.71 0.00 17 62 None
ASTS Options Chain 94.74 Put 55.00 3/27 Yes 0.00 0.13 0.09 +0.05 +125.00% 2,412 193 1.75 0.00 4 39 None
TAP Options Chain 42.28 Put 40.00 1/21 Yes 4.00 6.90 4.50 -1.10 -19.65% 1,838 148 0.32 -0.39 8 59 None
OWL Options Chain 9.12 Call 9.50 3/27 No 0.10 0.20 0.20 -0.01 -4.77% 4,494 362 0.65 0.32 7 46 None
LULU Options Chain 165.57 Call 210.00 3/27 Yes 0.00 0.03 0.01 -0.02 -66.67% 2,023 163 0.72 0.00 10 50 None
FCX Options Chain 53.62 Call 53.00 5/01 Yes 3.45 3.70 3.48 -1.11 -24.19% 1,335 108 0.55 0.51 11 55 None
CNQ Options Chain 50.55 Call 51.00 3/27 No 0.30 0.50 0.45 -0.39 -46.43% 2,040 166 0.39 0.26 11 64 None
LUNR Options Chain 18.91 Call 24.00 4/17 No 0.24 0.92 0.50 -0.20 -28.58% 2,418 197 1.05 0.22 7 36 None
APLD Options Chain 26.85 Call 29.50 4/10 No 1.00 1.69 1.35 -0.21 -13.47% 1,345 110 1.07 0.35 3 19 None
ALAB Options Chain 126.80 Put 100.00 3/27 No 0.86 0.90 0.88 +0.49 +125.65% 5,542 454 0.95 -0.11 3 22 None
WULF Options Chain 15.74 Put 14.00 4/10 Yes 0.72 0.99 0.94 +0.23 +32.40% 1,899 156 0.92 -0.35 2 37 None
NVDA Options Chain 178.56 Put 100.00 3/27 No 0.01 0.02 0.02 +0.01 +100.00% 31,651 2,607 1.38 0.00 17 62 None
NVDA Options Chain 178.56 Put 150.00 3/27 No 0.27 0.28 0.27 +0.15 +125.00% 108,754 8,981 0.62 -0.05 17 62 None
NFLX Options Chain 91.74 Call 99.00 4/24 Yes 1.99 2.10 2.04 +0.07 +3.56% 2,307 191 0.40 0.30 6 55 None
MSTR Options Chain 140.38 Put 123.00 3/27 No 1.49 1.55 1.54 +0.22 +16.67% 3,796 315 0.81 -0.18 4 60 None
JBLU Options Chain 4.11 Call 4.00 4/02 No 0.21 0.29 0.25 +0.01 +4.17% 2,087 174 0.67 0.53 10 31 None
CIFR Options Chain 14.64 Put 13.50 4/24 No 1.22 1.86 1.57 +0.04 +2.62% 1,925 162 1.04 -0.40 4 48 None
AMZN Options Chain 209.04 Call 207.50 3/23 No 0.98 1.04 1.00 -2.25 -69.24% 10,036 860 0.25 0.32 12 66 None
AMZN Options Chain 209.04 Call 205.00 3/25 No 3.30 3.45 3.35 -2.36 -41.34% 2,012 173 0.32 0.52 12 66 None
MSFT Options Chain 389.02 Put 505.00 4/17 No 122.30 125.00 122.05 +7.50 +6.55% 2,570 221 0.68 -1.00 11 65 None
MSFT Options Chain 389.02 Put 500.00 4/17 No 117.35 119.95 119.45 +9.90 +9.04% 1,790 154 0.66 -1.00 11 65 None
TSLA Options Chain 380.30 Put 372.50 3/25 No 9.40 9.55 9.60 +5.01 +109.15% 3,747 323 0.41 -0.59 8 59 None
MSFT Options Chain 389.02 Put 485.00 4/17 No 101.85 105.25 102.05 +4.75 +4.89% 2,115 183 0.63 -0.99 11 65 None
DELL Options Chain 156.76 Put 160.00 3/27 No 5.40 5.70 5.30 -0.90 -14.52% 2,105 183 0.53 -0.54 13 53 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
CCL Options Chain 25.09 Put 24.50 3/27 Yes 1.22 1.40 1.29 +0.28 +27.73% 1,916 167 0.82 -0.54 14 64 None
ARM Options Chain 130.00 Call 133.00 3/27 No 4.40 4.80 4.85 +1.40 +40.58% 2,109 184 0.66 0.50 3 22 None
TSLA Options Chain 380.30 Call 370.00 4/02 No 11.75 11.85 11.74 -9.26 -44.10% 1,532 134 0.45 0.50 8 59 None
MSFT Options Chain 389.02 Call 410.00 3/30 No 0.25 0.38 0.31 -0.42 -57.54% 1,463 128 0.25 0.05 11 65 None
MSFT Options Chain 389.02 Put 465.00 4/17 No 82.40 84.90 82.05 +6.10 +8.04% 4,606 404 0.52 -0.98 11 65 None
CDE Options Chain 18.30 Put 16.00 4/10 No 0.45 0.80 0.63 +0.03 +5.00% 1,231 108 0.84 -0.26 15 56 None
TSLA Options Chain 380.30 Put 325.00 3/25 No 0.58 0.60 0.60 +0.22 +57.90% 1,617 142 0.66 -0.07 8 59 None
META Options Chain 606.70 Call 622.50 3/27 No 1.98 2.06 1.97 -2.88 -59.39% 1,947 171 0.32 0.15 12 72 None
MSFT Options Chain 389.02 Put 360.00 3/25 No 0.32 0.36 0.38 +0.17 +80.96% 2,938 259 0.32 -0.06 11 65 None
META Options Chain 606.70 Call 605.00 3/27 No 6.20 6.35 6.21 -6.84 -52.42% 1,822 161 0.33 0.35 12 72 None
RITM Options Chain 8.77 Put 9.00 5/15 No 0.65 0.80 0.85 +0.33 +63.47% 4,580 406 0.36 -0.61 3 16 None
QBTS Options Chain 16.10 Call 16.50 3/27 No 0.39 0.47 0.42 -0.24 -36.37% 2,955 263 0.84 0.36 7 40 None
BABA Options Chain 126.00 Put 110.00 4/24 No 1.35 1.75 1.50 +0.30 +25.00% 1,233 111 0.40 -0.18 13 59 None
TSLA Options Chain 380.30 Put 342.50 3/25 No 1.35 1.38 1.38 +0.62 +81.58% 1,691 154 0.54 -0.13 8 59 None
GOOGL Options Chain 307.13 Put 292.50 3/23 No 0.41 0.46 0.45 +0.20 +80.00% 2,557 233 0.27 -0.12 11 70 None
GOOGL Options Chain 307.13 Call 307.50 3/25 No 1.35 1.46 1.40 -2.72 -66.02% 1,859 170 0.27 0.25 11 70 None
TSLA Options Chain 380.30 Put 350.00 3/30 No 4.30 4.45 4.38 +2.00 +84.04% 2,487 228 0.48 -0.24 8 59 None
RCAT Options Chain 15.13 Call 14.50 3/27 No 0.39 0.44 0.43 -0.78 -64.47% 3,891 358 1.20 0.33 8 36 None
PBR Options Chain 19.78 Call 21.00 9/18 Yes 1.16 1.28 1.21 -0.45 -27.11% 5,000 462 0.42 0.37 16 60 None
AREC Options Chain 2.83 Call 1.50 7/17 Yes 1.00 1.30 1.24 -0.29 -18.96% 1,433 133 1.36 0.86 3 32 None
INTC Options Chain 46.18 Call 46.50 3/27 No 0.65 0.71 0.69 -0.93 -57.41% 8,856 822 0.67 0.28 5 51 None
IREN Options Chain 41.66 Call 40.50 3/27 No 2.55 2.88 2.62 -0.43 -14.10% 1,472 137 0.98 0.58 9 42 None
SBET Options Chain 7.68 Call 8.00 3/27 No 0.14 0.17 0.15 -0.17 -53.13% 3,694 345 0.92 0.27 8 49 None
SOUN Options Chain 6.55 Call 7.00 5/15 No 0.69 0.74 0.73 -0.17 -18.89% 6,063 567 0.84 0.50 3 16 None
MRVL Options Chain 89.53 Put 85.00 4/02 No 2.30 2.67 2.70 +0.62 +29.81% 2,006 189 0.58 -0.35 11 58 None
MSFT Options Chain 389.02 Put 470.00 4/17 No 87.35 89.85 89.50 +9.95 +12.51% 4,800 458 0.54 -0.99 11 65 None
BA Options Chain 201.86 Put 165.00 8/21 Yes 7.10 7.70 7.70 +1.00 +14.93% 1,928 185 0.42 -0.21 9 52 None
TSLA Options Chain 380.30 Put 362.50 3/23 No 2.43 2.46 2.45 +1.33 +118.75% 5,879 568 0.36 -0.31 8 59 None
GOOGL Options Chain 307.13 Put 300.00 3/23 No 2.05 2.13 2.13 +1.25 +142.05% 2,433 236 0.24 -0.44 11 70 None
META Options Chain 606.70 Put 590.00 3/23 No 3.80 4.10 4.15 +2.17 +109.60% 5,756 560 0.26 -0.40 12 72 None
MSFT Options Chain 389.02 Put 375.00 3/23 No 0.74 0.82 0.88 +0.50 +131.58% 2,021 200 0.23 -0.19 11 65 None
TSLA Options Chain 380.30 Put 325.00 3/23 No 0.16 0.17 0.17 +0.03 +21.43% 1,965 195 0.68 0.00 8 59 None
NVDA Options Chain 178.56 Call 175.00 3/23 No 0.89 0.91 0.90 -3.90 -81.25% 48,364 4,801 0.26 0.33 17 62 None
BULL Options Chain 5.25 Put 4.50 3/27 No 0.01 0.04 0.05 +0.03 +150.00% 6,284 624 0.72 -0.07 3 16 None
CRCL Options Chain 127.72 Call 170.00 3/27 No 0.08 0.17 0.12 -0.14 -53.85% 1,951 194 1.02 0.01 3 22 None
PLTR Options Chain 155.68 Put 320.00 6/18 Yes 169.00 169.80 169.37 +4.37 +2.65% 7,000 700 0.94 -0.99 11 51 None
MSFT Options Chain 389.02 Call 385.00 3/27 No 4.30 4.45 4.30 -4.40 -50.58% 5,813 582 0.27 0.43 11 65 None
UEC Options Chain 13.28 Call 13.00 3/27 No 0.20 0.30 0.38 -0.62 -62.00% 1,127 113 0.88 0.30 7 40 None
NVDA Options Chain 178.56 Call 177.50 3/23 No 0.31 0.32 0.31 -2.58 -89.28% 47,452 4,761 0.26 0.15 17 62 None
FIGR Options Chain 33.08 Call 36.00 3/27 No 1.00 1.30 1.20 +0.57 +90.48% 1,186 119 0.97 0.39 3 20 None
RIVN Options Chain 16.12 Call 15.50 3/27 No 0.30 0.32 0.31 -0.74 -70.48% 8,917 898 0.66 0.35 7 36 None
IREN Options Chain 41.66 Call 42.50 3/27 No 1.55 1.80 1.63 -0.25 -13.30% 2,233 225 0.94 0.44 9 42 None
META Options Chain 606.70 Put 580.00 3/23 No 1.44 1.60 1.57 +0.58 +58.59% 2,360 238 0.28 -0.19 12 72 None
HOOD Options Chain 74.16 Put 62.00 3/27 No 0.40 0.44 0.41 +0.16 +64.00% 2,043 207 0.80 -0.10 10 57 None
XOM Options Chain 158.24 Call 162.50 3/27 No 1.64 1.89 1.87 +0.40 +27.22% 5,621 570 0.32 0.38 11 73 None
LI Options Chain 17.10 Put 16.00 3/27 No 0.03 0.21 0.17 +0.03 +21.43% 1,384 141 0.40 -0.23 13 39 None
OKLO Options Chain 55.00 Call 57.00 3/27 No 1.39 1.60 1.42 -1.34 -48.56% 1,323 135 0.92 0.34 3 21 None
XOM Options Chain 158.24 Call 162.50 4/10 No 3.60 4.00 4.10 +0.85 +26.16% 1,558 159 0.31 0.45 11 73 None
HUT Options Chain 50.45 Call 50.00 3/27 No 1.59 1.96 1.64 -1.08 -39.71% 1,479 151 1.09 0.38 4 47 None
SWK Options Chain 69.05 Call 67.50 4/17 No 2.90 3.50 2.99 -0.91 -23.34% 981 101 0.44 0.52 11 64 None
META Options Chain 606.70 Call 612.50 3/25 No 2.14 2.25 2.00 -5.20 -72.23% 995 103 0.30 0.19 12 72 None
CRM Options Chain 194.99 Call 197.50 3/27 No 3.80 4.35 4.00 +0.27 +7.24% 2,189 227 0.48 0.44 14 70 None
SOFI Options Chain 17.08 Put 13.00 3/27 No 0.00 0.03 0.01 -0.01 -50.00% 7,351 763 1.06 -0.03 9 46 None
BB Options Chain 3.39 Call 4.50 4/17 Yes 0.02 0.05 0.04 0.00 0.00% 1,000 106 0.84 0.08 11 32 None
OWL Options Chain 9.12 Put 8.50 3/27 No 0.05 0.15 0.11 -0.06 -35.30% 3,288 349 0.64 -0.23 7 46 None
TSLA Options Chain 380.30 Put 375.00 3/25 No 10.95 11.10 11.15 +5.75 +106.49% 6,271 666 0.41 -0.64 8 59 None
LRCX Options Chain 233.99 Put 205.00 3/27 No 1.72 2.58 3.05 +1.40 +84.85% 2,192 233 0.78 -0.14 11 58 None
NVDA Options Chain 178.56 Call 167.50 3/27 No 7.30 7.45 7.25 -4.40 -37.77% 2,662 284 0.40 0.73 17 62 None
HIMS Options Chain 24.16 Put 23.50 3/27 No 1.94 2.12 2.02 +1.10 +119.57% 2,135 228 0.88 -0.68 7 41 None
NVDA Options Chain 178.56 Call 245.00 4/17 No 0.04 0.05 0.05 +0.01 +25.00% 5,804 621 0.49 0.00 17 62 None
TSLA Options Chain 380.30 Call 362.50 3/27 No 12.45 12.55 12.50 -9.22 -42.45% 2,025 219 0.46 0.61 8 59 None
IREN Options Chain 41.66 Put 27.00 3/27 No 0.01 0.12 0.09 -0.02 -18.19% 989 107 1.44 0.00 9 42 None
UL Options Chain 61.51 Put 47.50 5/15 No 0.00 0.20 0.18 -0.02 -10.00% 1,812 197 0.42 -0.03 11 65 None
SNDK Options Chain 709.71 Put 490.00 3/27 No 0.20 0.50 0.50 +0.05 +11.12% 1,396 152 1.17 0.00 3 22 None
META Options Chain 606.70 Put 475.00 3/27 No 0.04 0.08 0.09 +0.04 +80.00% 1,409 154 0.61 0.00 12 72 None
MMM Options Chain 142.71 Put 140.00 3/27 No 1.78 2.52 2.15 +0.45 +26.48% 988 108 0.31 -0.45 6 57 None
ASTS Options Chain 94.74 Call 97.00 3/27 Yes 2.21 2.74 2.49 -1.76 -41.42% 1,350 149 1.00 0.33 4 39 None
MU Options Chain 444.27 Put 430.00 3/27 No 19.15 20.25 19.45 +8.02 +70.17% 9,282 1,026 0.69 -0.55 11 64 None
AMZN Options Chain 209.04 Put 205.00 3/23 No 1.73 1.79 1.81 +0.65 +56.04% 9,173 1,015 0.27 -0.47 12 66 None
IBRX Options Chain 8.82 Put 12.00 4/17 No 2.80 4.90 3.85 +0.35 +10.00% 3,001 333 2.55 -0.77 5 34 None
RIOT Options Chain 14.14 Put 13.00 3/27 No 0.47 0.52 0.50 +0.18 +56.25% 12,557 1,394 0.91 -0.38 5 42 None
FHN Options Chain 21.73 Call 25.00 8/21 Yes 0.75 1.00 0.89 0.00 0.00% 1,500 167 0.34 0.31 16 61 None
MSFT Options Chain 389.02 Put 490.00 4/17 No 106.85 110.25 107.06 +4.81 +4.71% 5,750 642 0.65 -1.00 11 65 None
PFE Options Chain 27.41 Call 28.50 4/24 No 0.30 0.36 0.34 -0.21 -38.19% 7,564 848 0.26 0.26 8 63 None
DELL Options Chain 156.76 Call 170.00 3/27 No 0.98 1.20 1.07 +0.52 +94.55% 3,184 357 0.53 0.17 13 53 None
AAPL Options Chain 249.56 Put 195.00 3/27 No 0.01 0.03 0.03 +0.01 +50.00% 1,274 143 0.64 0.00 11 65 None
LRCX Options Chain 233.99 Call 255.00 3/27 No 0.43 1.14 0.63 -0.92 -59.36% 1,468 165 0.58 0.07 11 58 None
AMZN Options Chain 209.04 Call 207.50 3/27 No 2.73 2.92 2.85 -2.20 -43.57% 9,291 1,048 0.33 0.42 12 66 None
SMMT Options Chain 15.72 Call 20.00 6/18 Yes 1.70 2.10 1.80 -0.24 -11.77% 1,864 211 1.01 0.45 7 38 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
BSX Options Chain 69.60 Put 60.00 6/18 Yes 1.85 2.35 2.01 -0.19 -8.64% 4,715 539 0.46 -0.20 8 61 None
VIAV Options Chain 34.25 Put 32.00 4/17 No 2.35 3.10 2.65 +1.10 +70.97% 919 106 0.67 -0.51 7 47 None
AMD Options Chain 204.95 Put 85.00 5/15 Yes 0.16 0.18 0.18 +0.01 +5.89% 2,216 256 0.96 0.00 12 61 None
GOOGL Options Chain 307.13 Put 295.00 3/23 No 0.73 0.79 0.78 +0.42 +116.67% 1,912 221 0.26 -0.20 11 70 None
BMY Options Chain 58.11 Put 55.00 5/15 Yes 1.80 2.23 2.12 +0.49 +30.07% 7,317 848 0.34 -0.36 11 52 None
MS Options Chain 158.55 Put 145.00 3/27 No 0.42 0.63 0.46 -0.20 -30.31% 1,586 184 0.57 -0.07 13 75 None
SMCI Options Chain 30.79 Call 20.00 9/18 Yes 5.40 5.65 5.60 -8.22 -59.48% 1,290 150 0.90 0.65 11 55 None
IONQ Options Chain 31.90 Put 30.00 5/15 Yes 3.50 3.60 3.65 +0.37 +11.28% 8,113 947 0.88 -0.38 7 43 None
SERV Options Chain 8.86 Put 9.00 3/27 No 0.41 0.59 0.57 +0.19 +50.00% 2,890 338 0.83 -0.54 3 16 None
CCL Options Chain 25.09 Call 24.00 3/27 Yes 1.09 1.32 1.13 -0.33 -22.61% 983 115 0.87 0.54 14 64 None
NVO Options Chain 37.08 Call 37.00 3/27 No 0.69 0.73 0.72 -0.29 -28.72% 16,916 1,988 0.47 0.42 14 64 None
SNAP Options Chain 4.56 Call 4.50 4/02 No 0.19 0.21 0.20 -0.08 -28.58% 11,210 1,318 0.63 0.50 8 31 None
MU Options Chain 444.27 Put 360.00 4/24 No 10.95 12.25 12.40 +4.50 +56.97% 1,477 174 0.72 -0.19 11 64 None
AQST Options Chain 4.10 Put 4.00 4/17 No 0.25 0.40 0.32 -0.01 -3.03% 1,035 122 0.75 -0.45 6 34 None
TSLA Options Chain 380.30 Call 380.00 3/27 No 4.05 4.15 4.10 -5.50 -57.30% 13,891 1,639 0.42 0.31 8 59 None
TSLA Options Chain 380.30 Call 375.00 4/02 No 9.30 9.40 9.19 -6.86 -42.75% 1,152 136 0.44 0.44 8 59 None
CORZ Options Chain 16.48 Call 23.00 5/15 Yes 0.29 0.45 0.37 -0.03 -7.50% 2,000 237 0.82 0.14 4 27 None
META Options Chain 606.70 Call 600.00 3/27 No 8.25 8.35 8.29 -7.73 -48.26% 3,803 451 0.34 0.42 12 72 None
ADBE Options Chain 246.39 Put 235.00 3/27 No 1.14 1.38 1.48 -0.37 -20.00% 3,908 464 0.42 -0.17 12 63 None
IREN Options Chain 41.66 Put 30.00 4/24 No 0.82 1.47 1.15 +0.05 +4.55% 2,004 240 1.10 -0.13 9 42 None
DINO Options Chain 61.10 Put 50.00 5/15 No 0.90 1.05 1.00 -0.20 -16.67% 968 116 0.52 -0.15 3 21 None
AGNC Options Chain 10.34 Put 8.00 4/17 No 0.04 0.08 0.07 +0.05 +250.00% 20,768 2,489 0.53 0.00 15 61 None
NVDA Options Chain 178.56 Call 177.50 3/27 No 1.67 1.70 1.65 -2.85 -63.34% 23,769 2,853 0.35 0.32 17 62 None
META Options Chain 606.70 Call 607.50 3/23 No 0.98 1.05 1.02 -5.63 -84.67% 1,338 161 0.25 0.15 12 72 None
S Options Chain 14.56 Call 15.50 3/27 No 0.05 0.15 0.15 +0.05 +50.00% 2,856 344 0.60 0.17 5 32 None
BA Options Chain 201.86 Put 195.00 8/21 Yes 17.75 18.55 19.22 +2.98 +18.35% 1,821 220 0.39 -0.43 9 52 None
MSTR Options Chain 140.38 Put 131.00 3/27 No 3.30 3.45 3.40 +0.61 +21.87% 3,913 473 0.73 -0.34 4 60 None
RVMD Options Chain 99.29 Put 65.00 4/17 No 0.75 1.75 1.27 +0.27 +27.00% 951 115 1.12 -0.10 6 48 None
MU Options Chain 444.27 Call 440.00 3/27 No 8.50 8.90 8.80 -11.78 -57.24% 8,879 1,074 0.65 0.35 11 64 None
ADBE Options Chain 246.39 Put 325.00 4/17 No 73.15 79.90 76.95 -3.10 -3.88% 1,165 141 0.80 -0.99 12 63 None
META Options Chain 606.70 Call 612.50 3/23 No 0.48 0.52 0.47 -4.03 -89.56% 1,163 141 0.25 0.09 12 72 None
DELL Options Chain 156.76 Call 175.00 3/27 No 0.44 0.59 0.47 +0.20 +74.08% 2,065 251 0.53 0.09 13 53 None
EBAY Options Chain 90.74 Put 79.00 3/27 No 0.00 0.42 0.25 +0.01 +4.17% 836 102 0.68 0.00 7 57 None
MSFT Options Chain 389.02 Put 475.00 4/17 No 92.55 95.05 93.48 +6.18 +7.08% 6,802 831 0.57 -0.99 11 65 None
TSLA Options Chain 380.30 Call 380.00 3/30 No 4.95 5.10 4.91 -5.59 -53.24% 1,154 141 0.39 0.33 8 59 None
META Options Chain 606.70 Call 625.00 3/25 No 0.69 0.81 0.72 -2.03 -73.82% 1,897 232 0.30 0.09 12 72 None
RITM Options Chain 8.77 Call 9.00 5/15 No 0.25 0.50 0.26 -0.16 -38.10% 1,136 139 0.34 0.39 3 16 None
GOOGL Options Chain 307.13 Put 297.50 3/23 No 1.25 1.33 1.33 +0.77 +137.50% 1,941 238 0.25 -0.30 11 70 None
META Options Chain 606.70 Call 602.50 3/27 No 7.20 7.35 7.10 -7.30 -50.70% 848 105 0.33 0.38 12 72 None
META Options Chain 606.70 Put 610.00 3/23 No 16.25 17.55 19.37 +10.87 +127.89% 1,453 180 0.28 -0.88 12 72 None
MSFT Options Chain 389.02 Put 480.00 4/17 No 97.30 100.30 97.05 +4.80 +5.21% 7,000 869 0.61 -0.99 11 65 None
WULF Options Chain 15.74 Put 12.00 4/02 Yes 0.03 0.26 0.26 +0.03 +13.05% 1,624 202 0.93 -0.12 2 37 None
AVGO Options Chain 320.80 Put 315.00 3/23 No 6.50 7.35 7.19 +4.19 +139.67% 1,058 132 0.35 -0.70 13 67 None
NVDA Options Chain 178.56 Put 150.00 3/30 No 0.36 0.38 0.38 +0.22 +137.50% 1,106 138 0.55 -0.05 17 62 None
GOOGL Options Chain 307.13 Call 302.50 3/25 No 3.15 3.35 3.34 -3.91 -53.94% 1,338 167 0.28 0.44 11 70 None
TSLA Options Chain 380.30 Call 370.00 4/17 No 17.05 17.20 17.12 -7.39 -30.16% 4,130 516 0.43 0.52 8 59 None
GOOGL Options Chain 307.13 Call 305.00 3/25 No 2.13 2.24 2.30 -3.35 -59.30% 1,744 218 0.27 0.34 11 70 None
NVDA Options Chain 178.56 Call 172.50 3/27 No 3.95 4.05 3.95 -3.65 -48.03% 6,466 810 0.38 0.54 17 62 None
SHOP Options Chain 122.37 Call 124.00 3/27 No 1.34 1.59 1.55 -2.20 -58.67% 885 111 0.63 0.25 8 58 None
GOOG Options Chain 305.73 Put 277.50 3/27 No 0.53 0.57 0.52 +0.23 +79.31% 1,155 145 0.38 -0.08 11 64 None
TSLA Options Chain 380.30 Put 320.00 3/25 No 0.48 0.50 0.50 +0.23 +85.19% 1,640 206 0.70 -0.05 8 59 None
SMCI Options Chain 30.79 Put 20.00 4/10 No 1.75 2.01 1.88 +1.78 +1,780.00% 1,901 239 1.14 -0.40 11 55 None
SMCI Options Chain 30.79 Put 10.00 6/18 Yes 0.54 0.58 0.54 +0.42 +350.00% 7,006 882 1.25 -0.06 11 55 None
META Options Chain 606.70 Put 597.50 3/25 No 10.40 10.75 11.95 +5.78 +93.68% 913 115 0.31 -0.57 12 72 None
W Options Chain 76.27 Put 65.00 4/02 No 0.90 1.53 1.18 +0.30 +34.10% 800 101 0.74 -0.20 7 49 None
MSFT Options Chain 389.02 Call 390.00 3/23 No 0.37 0.42 0.37 -2.65 -87.75% 4,808 609 0.20 0.12 11 65 None
QVCGA Options Chain 1.78 Put 2.50 10/16 No 1.50 1.80 1.54 +0.09 +6.21% 1,020 130 3 13 None
NVDA Options Chain 178.56 Call 177.50 3/25 No 1.04 1.05 1.04 -2.79 -72.85% 13,379 1,707 0.33 0.26 17 62 None
AAPL Options Chain 249.56 Call 247.50 3/27 No 4.15 4.60 4.25 -0.70 -14.15% 3,075 393 0.28 0.53 11 65 None
BULL Options Chain 5.25 Put 5.50 3/27 No 0.39 0.48 0.42 +0.06 +16.67% 6,591 843 0.60 -0.76 3 16 None
MSTR Options Chain 140.38 Call 148.00 3/27 No 1.24 1.38 1.30 -0.78 -37.50% 20,080 2,576 0.69 0.20 4 60 None
ALT Options Chain 3.42 Call 3.50 3/27 Yes 0.05 0.10 0.10 -0.03 -23.08% 1,340 172 0.83 0.35 10 32 None
VG Options Chain 14.29 Call 15.50 3/27 No 1.05 1.25 1.10 +0.62 +129.17% 2,017 259 1.16 0.56 13 43 None
ED Options Chain 111.69 Call 110.00 4/17 No 2.05 2.60 2.18 -2.07 -48.71% 801 103 0.21 0.48 9 59 None
NVDA Options Chain 178.56 Call 172.50 4/02 No 5.35 5.45 5.30 -3.80 -41.76% 1,492 192 0.38 0.54 17 62 None
PINS Options Chain 18.66 Call 20.00 3/27 No 0.10 0.15 0.12 -0.06 -33.34% 4,315 557 0.50 0.18 9 43 None
RCAT Options Chain 15.13 Call 19.00 7/17 No 1.65 2.01 1.94 -0.78 -28.68% 959 124 1.13 0.42 8 36 None
NVDA Options Chain 178.56 Put 172.50 3/23 No 1.57 1.60 1.60 +1.09 +213.73% 27,196 3,547 0.30 -0.45 17 62 None
ACHR Options Chain 6.04 Call 7.00 4/10 No 0.02 0.11 0.04 -0.11 -73.34% 6,570 858 0.71 0.13 7 37 None
AVGO Options Chain 320.80 Call 322.50 3/23 No 0.37 0.46 0.37 -2.88 -88.62% 894 117 0.33 0.09 13 67 None
TEVA Options Chain 29.44 Put 32.00 1/15 Yes 5.55 7.30 5.73 +0.08 +1.42% 1,000 131 0.47 -0.50 12 46 None
NVDA Options Chain 178.56 Put 175.00 10/16 Yes 21.75 21.85 22.20 +2.38 +12.01% 1,018 134 0.43 -0.42 17 62 None
TSM Options Chain 338.79 Put 125.00 4/17 Yes 0.06 0.16 0.11 +0.06 +120.00% 1,002 132 1.35 0.00 20 62
Dividend Stock List
BEN Options Chain 23.87 Call 23.00 4/17 No 0.75 1.30 0.94 -1.16 -55.24% 3,205 423 0.28 0.62 15 62 None
GME Options Chain 23.23 Put 21.00 4/02 Yes 0.36 0.40 0.36 +0.11 +44.00% 825 109 0.59 -0.24 11 39 None
MSFT Options Chain 389.02 Put 455.00 4/17 No 72.35 74.95 72.05 +6.10 +9.25% 7,403 979 0.48 -0.98 11 65 None
PPL Options Chain 37.65 Call 38.00 4/17 No 0.30 0.50 0.38 -0.42 -52.50% 3,815 508 0.22 0.28 8 66 None
SMCI Options Chain 30.79 Call 65.00 12/15 Yes 4.30 4.80 4.46 -3.34 -42.83% 3,582 478 0.76 0.42 11 55 None
WULF Options Chain 15.74 Call 31.00 8/21 Yes 0.58 1.09 0.82 -0.10 -10.87% 1,206 161 0.95 0.21 2 37 None
CRWV Options Chain 80.99 Call 95.00 4/02 No 0.98 1.45 1.25 +0.12 +10.62% 4,164 557 0.81 0.18 3 21 None
MSTR Options Chain 140.38 Put 45.00 3/27 No 0.00 0.01 0.01 0.00 0.00% 2,772 372 2.66 0.00 4 60 None
DASH Options Chain 159.26 Call 165.00 4/02 No 2.55 3.40 2.84 -0.66 -18.86% 1,034 139 0.51 0.31 11 59 None
GOOGL Options Chain 307.13 Put 295.00 3/25 No 1.86 1.97 1.90 +0.93 +95.88% 1,752 236 0.31 -0.28 11 70 None
KEY Options Chain 19.28 Call 21.00 4/17 Yes 0.19 0.39 0.23 +0.06 +35.30% 4,117 555 0.38 0.23 15 67 None
TSLA Options Chain 380.30 Call 350.00 3/27 No 21.65 21.80 21.70 -10.72 -33.07% 1,083 146 0.50 0.78 8 59 None
GOOGL Options Chain 307.13 Call 307.50 3/23 No 0.37 0.42 0.40 -2.49 -86.16% 6,848 924 0.21 0.13 11 70 None
SMCI Options Chain 30.79 Call 28.00 6/18 Yes 1.40 1.68 1.59 -4.20 -72.54% 4,057 549 0.89 0.33 11 55 None
RKT Options Chain 14.65 Call 20.00 9/18 Yes 0.61 0.93 0.85 -0.10 -10.53% 7,833 1,060 0.60 0.27 5 50 None
FOUR Options Chain 41.95 Put 50.00 4/17 No 9.10 9.70 9.65 +1.37 +16.55% 1,598 217 0.61 -0.85 9 48 None
PLTR Options Chain 155.68 Put 148.00 3/27 No 3.00 3.20 3.17 +1.22 +62.57% 4,905 667 0.53 -0.39 11 51 None
MSFT Options Chain 389.02 Put 362.50 3/27 No 0.96 1.01 1.02 +0.30 +41.67% 1,492 203 0.32 -0.11 11 65 None
CORZ Options Chain 16.48 Put 15.50 3/27 No 0.44 0.74 0.59 +0.20 +51.29% 2,570 350 0.84 -0.42 4 27 None
FAST Options Chain 44.49 Call 45.00 4/17 Yes 0.00 1.65 1.25 -0.35 -21.88% 2,144 292 0.43 0.43 14 51 None
ET Options Chain 18.96 Call 19.50 4/10 No 0.20 0.25 0.23 0.00 0.00% 6,438 877 0.22 0.36 9 54 None
NCLH Options Chain 19.64 Call 21.00 3/27 No 0.17 0.21 0.20 -0.16 -44.45% 8,624 1,175 0.77 0.18 6 43 None
NVDA Options Chain 178.56 Put 135.00 10/16 Yes 7.40 7.50 7.45 +0.93 +14.27% 1,107 151 0.49 -0.18 17 62 None
V Options Chain 299.71 Call 315.00 4/24 No 3.85 4.85 4.83 +0.58 +13.65% 909 124 0.25 0.31 12 71 None
RDW Options Chain 9.63 Put 9.50 3/27 Yes 0.55 0.75 0.72 +0.27 +60.00% 1,527 209 0.93 -0.58 7 35 None
NVDA Options Chain 178.56 Call 175.00 3/27 No 2.65 2.66 2.66 -3.49 -56.75% 37,828 5,186 0.36 0.43 17 62 None
AS Options Chain 32.67 Call 37.50 4/17 No 0.10 0.25 0.24 -0.16 -40.00% 1,123 154 0.50 0.09 3 20 None
V Options Chain 299.71 Call 300.00 5/15 Yes 14.90 15.60 15.25 +1.25 +8.93% 3,086 427 0.30 0.55 12 71 None
META Options Chain 606.70 Call 617.50 3/23 No 0.23 0.29 0.25 -2.57 -91.14% 961 133 0.26 0.05 12 72 None
META Options Chain 606.70 Put 590.00 4/24 No 22.00 23.25 23.71 +5.55 +30.57% 829 115 0.35 -0.44 12 72 None
JOBY Options Chain 9.69 Call 10.50 4/02 No 0.12 0.16 0.14 -0.13 -48.15% 2,558 357 0.75 0.21 6 35 None
TSLA Options Chain 380.30 Call 495.00 3/27 No 0.02 0.03 0.03 0.00 0.00% 3,725 520 0.75 0.00 8 59 None
JD Options Chain 28.02 Call 29.00 4/02 No 0.17 0.31 0.19 -0.26 -57.78% 4,430 621 0.39 0.23 16 21 None
META Options Chain 606.70 Put 562.50 3/27 No 2.64 2.75 2.80 +0.81 +40.71% 962 135 0.40 -0.16 12 72 None
AMD Options Chain 204.95 Call 202.50 4/02 No 7.35 7.55 7.25 -2.75 -27.50% 1,397 197 0.52 0.50 12 61 None
TSLA Options Chain 380.30 Call 305.00 4/17 No 66.45 67.10 66.00 -13.08 -16.54% 1,059 150 0.56 0.90 8 59 None
OXY Options Chain 59.58 Call 65.00 6/17 Yes 8.70 9.30 9.05 +0.70 +8.39% 1,051 149 0.37 0.54 8 52 None
RKLB Options Chain 71.93 Call 74.00 3/27 No 1.03 1.15 1.10 -1.66 -60.15% 3,378 481 0.86 0.25 6 44 None
SOFI Options Chain 17.08 Put 10.00 3/27 No 0.01 0.02 0.02 +0.01 +100.00% 1,365 195 2.02 0.00 9 46 None
TSLA Options Chain 380.30 Call 375.00 4/24 No 18.30 18.60 17.88 -8.52 -32.28% 727 104 0.46 0.49 8 59 None
CHD Options Chain 94.58 Call 95.00 4/17 No 2.45 3.10 2.41 -1.38 -36.42% 922 132 0.26 0.52 8 62 None
NVDA Options Chain 178.56 Call 165.00 3/27 No 9.30 9.40 9.28 -5.37 -36.66% 3,221 462 0.42 0.80 17 62 None
JPM Options Chain 287.97 Call 287.50 3/27 No 4.30 5.20 4.72 -0.94 -16.61% 1,337 192 0.32 0.48 9 79 None
HOOD Options Chain 74.16 Put 66.00 3/27 No 0.95 1.00 0.97 +0.40 +70.18% 5,149 740 0.72 -0.23 10 57 None
META Options Chain 606.70 Call 600.00 4/02 No 12.25 12.40 12.37 -7.48 -37.69% 861 124 0.33 0.45 12 72 None
AEP Options Chain 129.44 Put 105.00 5/15 Yes 0.55 0.95 0.77 +0.38 +97.44% 791 114 0.39 -0.05 7 67 None
TSLA Options Chain 380.30 Call 375.00 4/17 No 14.55 14.65 14.60 -6.65 -31.30% 2,613 377 0.42 0.47 8 59 None
YUMC Options Chain 53.70 Call 60.00 4/17 No 0.05 0.35 0.05 -0.07 -58.34% 1,226 177 0.36 0.04 17 23 None
CRM Options Chain 194.99 Call 230.00 4/10 No 0.84 1.07 0.91 +0.60 +193.55% 1,800 260 0.51 0.08 14 70 None
ECL Options Chain 258.70 Call 280.00 4/17 No 0.55 3.00 0.60 -0.63 -51.22% 719 104 0.29 0.17 7 60 None
BE Options Chain 167.18 Put 105.00 3/27 No 0.09 0.27 0.19 0.00 0.00% 1,777 258 1.26 -0.01 2 51 None
RKT Options Chain 14.65 Call 14.00 3/27 No 0.32 0.39 0.34 -0.60 -63.83% 1,198 174 0.67 0.41 5 50 None
LUNR Options Chain 18.91 Put 18.00 3/27 No 1.05 1.21 1.10 +0.44 +66.67% 1,597 232 1.09 -0.48 7 36 None
WULF Options Chain 15.74 Call 15.00 3/27 Yes 0.90 0.96 0.90 -0.33 -26.83% 5,989 874 1.12 0.52 2 37 None
TSLA Options Chain 380.30 Call 385.00 3/23 No 0.37 0.39 0.39 -2.96 -88.36% 14,784 2,164 0.34 0.09 8 59 None
TSLA Options Chain 380.30 Put 370.00 3/25 No 8.05 8.20 8.11 +4.21 +107.95% 6,510 953 0.42 -0.53 8 59 None
MU Options Chain 444.27 Put 430.00 4/02 No 23.60 26.10 28.00 +12.03 +75.33% 2,442 358 0.67 -0.52 11 64 None
JD Options Chain 28.02 Call 27.00 4/10 No 0.94 1.09 1.05 -0.36 -25.54% 1,180 173 0.44 0.51 16 21 None
SMCI Options Chain 30.79 Call 42.00 3/27 No 0.00 0.01 0.04 +0.03 +300.00% 2,270 333 1.96 0.00 11 55 None
MU Options Chain 444.27 Call 432.50 3/27 No 11.00 11.75 11.30 -13.50 -54.44% 1,361 200 0.65 0.43 11 64 None
SCHW Options Chain 93.99 Put 94.00 3/27 No 1.22 1.41 1.30 -0.79 -37.80% 1,075 158 0.31 -0.43 13 71 None
MU Options Chain 444.27 Put 445.00 4/02 No 33.35 35.60 39.84 +17.14 +75.51% 1,083 160 0.68 -0.63 11 64 None
MSFT Options Chain 389.02 Call 390.00 3/25 No 1.45 1.55 1.44 -3.06 -68.00% 1,558 231 0.24 0.23 11 65 None
EQNR Options Chain 40.51 Call 44.00 4/17 No 1.55 1.65 1.65 +0.55 +50.00% 3,406 505 0.55 0.39 8 51 None
EBAY Options Chain 90.74 Put 81.00 3/27 No 0.00 0.28 0.24 +0.01 +4.35% 754 112 0.51 -0.01 7 57 None
MDGL Options Chain 454.22 Put 450.00 4/17 No 25.00 31.30 28.48 +4.58 +19.17% 767 114 0.53 -0.49 6 50 None
SA Options Chain 24.84 Call 37.00 4/17 Yes 0.20 0.25 0.20 0.00 0.00% 1,210 180 0.98 0.07 4 41 None
OPRA Options Chain 14.96 Call 17.50 4/17 No 0.00 0.35 0.10 -0.05 -33.34% 4,212 627 0.78 0.09 17 49 None
MSFT Options Chain 389.02 Put 460.00 4/17 No 77.05 79.90 79.45 +8.50 +11.98% 9,801 1,462 0.50 -0.98 11 65 None
MU Options Chain 444.27 Call 477.50 3/27 No 1.64 1.83 1.64 -4.73 -74.26% 1,218 182 0.65 0.10 11 64 None
CBRL Options Chain 29.00 Put 25.00 4/17 No 0.65 1.25 1.10 +0.20 +22.23% 862 129 0.70 -0.27 9 41 None
VG Options Chain 14.29 Call 16.50 3/27 No 0.60 0.75 0.66 +0.36 +120.00% 2,833 424 1.13 0.41 13 43 None
TSLA Options Chain 380.30 Put 220.00 4/02 No 0.10 0.13 0.13 +0.07 +116.67% 3,003 450 1.10 0.00 8 59 None
TSLA Options Chain 380.30 Put 365.00 3/25 No 5.85 5.95 5.95 +3.10 +108.78% 2,795 420 0.43 -0.42 8 59 None
TSLA Options Chain 380.30 Put 360.00 3/25 No 4.20 4.25 4.20 +2.16 +105.89% 2,668 401 0.45 -0.32 8 59 None
NVDA Options Chain 178.56 Call 180.00 3/23 No 0.10 0.11 0.11 -1.41 -92.77% 63,058 9,496 0.28 0.05 17 62 None
BRO Options Chain 66.15 Call 70.00 4/17 No 1.15 1.45 1.37 -0.07 -4.87% 1,049 158 0.32 0.37 11 64 None
ASPI Options Chain 4.40 Call 5.00 3/27 No 0.05 0.10 0.06 -0.03 -33.34% 991 150 1.31 0.17 6 18 None
GOOG Options Chain 305.73 Call 300.00 3/27 No 4.40 4.60 4.43 -4.67 -51.32% 4,660 706 0.30 0.47 11 64 None
IREN Options Chain 41.66 Call 41.00 3/27 No 2.23 2.57 2.36 -0.26 -9.93% 3,747 568 0.97 0.55 9 42 None
META Options Chain 606.70 Call 605.00 3/23 No 1.42 1.51 1.45 -6.42 -81.58% 1,530 232 0.25 0.20 12 72 None
HOOD Options Chain 74.16 Call 72.00 3/27 No 2.07 2.12 2.10 -2.16 -50.71% 2,114 321 0.67 0.44 10 57 None
MU Options Chain 444.27 Put 265.00 3/27 No 0.01 0.12 0.07 +0.04 +133.34% 2,382 362 1.21 0.00 11 64 None
KPTI Options Chain 7.73 Put 10.00 4/17 No 4.10 6.00 5.70 +0.10 +1.79% 6,804 1,039 4.45 -0.31 5 32 None
AMZN Options Chain 209.04 Put 200.00 3/23 No 0.48 0.51 0.48 +0.10 +26.32% 8,227 1,260 0.31 -0.18 12 66 None
META Options Chain 606.70 Call 625.00 3/30 No 2.17 2.69 2.30 -3.25 -58.56% 704 108 0.30 0.15 12 72 None
BCRX Options Chain 9.82 Call 11.00 4/17 No 0.25 0.50 0.35 -0.10 -22.23% 1,786 274 0.76 0.32 8 35 None
HQY Options Chain 81.13 Put 80.00 4/17 Yes 3.00 4.30 3.90 +0.33 +9.25% 690 106 0.49 -0.41 12 61 None
SMCI Options Chain 30.79 Put 15.00 6/18 Yes 1.45 1.59 1.50 +1.14 +316.67% 5,497 845 1.07 -0.19 11 55 None
ARM Options Chain 130.00 Call 145.00 3/27 No 1.01 1.15 1.13 +0.46 +68.66% 2,732 420 0.66 0.17 3 22 None
MSFT Options Chain 389.02 Put 382.50 3/23 No 2.94 3.10 3.31 +2.13 +180.51% 3,109 480 0.20 -0.54 11 65 None
META Options Chain 606.70 Put 590.00 3/25 No 7.00 7.30 7.33 +3.39 +86.05% 835 129 0.32 -0.43 12 72 None
DAL Options Chain 65.01 Put 61.00 3/27 No 1.00 1.13 1.07 +0.44 +69.85% 2,220 343 0.60 -0.31 11 58 None
META Options Chain 606.70 Put 595.00 3/25 No 9.10 9.50 9.45 +3.95 +71.82% 757 117 0.31 -0.52 12 72 None
TSLA Options Chain 380.30 Put 345.00 5/01 Yes 13.85 14.10 14.38 +4.28 +42.38% 890 138 0.51 -0.31 8 59 None
MU Options Chain 444.27 Call 420.00 3/27 No 17.20 18.00 17.62 -15.88 -47.41% 5,530 864 0.68 0.56 11 64 None
FTNT Options Chain 83.12 Call 85.00 3/27 No 0.46 0.54 0.54 -0.76 -58.47% 842 132 0.38 0.21 7 52 None
MSFT Options Chain 389.02 Call 392.50 3/23 No 0.19 0.22 0.19 -1.74 -90.16% 3,424 537 0.20 0.07 11 65 None
TSLA Options Chain 380.30 Call 380.00 3/25 No 2.58 2.62 2.59 -5.26 -67.01% 5,838 916 0.40 0.26 8 59 None
MSTR Options Chain 140.38 Call 137.00 3/27 No 4.65 4.75 4.70 -1.45 -23.58% 1,883 296 0.71 0.48 4 60 None
SMCI Options Chain 30.79 Put 20.00 4/17 No 1.97 2.22 2.13 +1.97 +1,231.25% 22,912 3,618 1.08 -0.40 11 55 None
QCOM Options Chain 131.28 Put 126.00 3/27 No 0.10 1.37 1.30 +0.30 +30.00% 766 121 0.30 -0.26 11 72 None
AAOI Options Chain 105.12 Call 105.00 3/27 No 0.85 1.45 1.25 -4.95 -79.84% 1,358 215 1.25 0.16 8 42 None
SMCI Options Chain 30.79 Call 23.00 9/18 Yes 4.20 4.45 4.35 -5.75 -56.94% 978 155 0.88 0.57 11 55 None
TSLA Options Chain 380.30 Put 365.00 4/02 No 11.00 11.15 11.15 +4.25 +61.60% 11,165 1,777 0.46 -0.44 8 59 None
COIN Options Chain 202.91 Call 212.50 3/27 No 2.40 2.56 2.50 -2.30 -47.92% 6,538 1,041 0.69 0.24 11 61 None
WBD Options Chain 27.46 Put 22.00 9/18 No 0.43 0.64 0.60 +0.08 +15.39% 2,180 348 0.35 -0.12 3 19 None
GOOG Options Chain 305.73 Call 302.50 3/27 No 3.20 3.30 3.22 -4.04 -55.65% 3,320 531 0.29 0.39 11 64 None
XYZ Options Chain 59.10 Put 61.00 3/27 No 2.60 2.98 3.28 -0.76 -18.82% 1,198 192 0.55 -0.64 12 54 None
RKLB Options Chain 71.93 Call 69.00 3/27 No 2.51 2.72 2.65 -2.25 -45.92% 842 135 0.88 0.46 6 44 None
SMCI Options Chain 30.79 Put 15.00 12/15 Yes 5.45 6.00 5.85 +1.95 +50.00% 5,444 873 0.86 -0.15 11 55 None
RIO Options Chain 85.65 Put 77.50 4/17 No 1.45 1.70 1.55 +0.48 +44.86% 1,600 257 0.42 -0.27 8 65 None
GFI Options Chain 40.75 Call 45.00 4/17 No 1.05 1.70 1.30 -0.20 -13.34% 996 160 0.75 0.29 11 55 None
TSLA Options Chain 380.30 Put 372.50 3/27 No 11.15 11.25 11.30 +5.25 +86.78% 5,133 826 0.44 -0.56 8 59 None
MSFT Options Chain 389.02 Put 445.00 4/17 No 62.30 65.25 63.95 +9.40 +17.24% 4,701 758 0.46 -0.96 11 65 None
CVX Options Chain 201.44 Call 215.00 3/27 No 0.50 0.53 0.50 +0.08 +19.05% 3,749 605 0.35 0.09 12 72 None
GOOGL Options Chain 307.13 Call 292.50 3/27 No 10.85 11.00 10.95 -4.70 -30.04% 655 106 0.33 0.74 11 70 None
SM Options Chain 27.75 Call 32.50 4/17 No 0.95 1.10 1.00 +0.63 +170.27% 1,769 287 0.58 0.35 9 69 None
VG Options Chain 14.29 Put 15.50 3/27 No 0.75 0.95 0.91 -0.74 -44.85% 813 132 1.10 -0.44 13 43 None
MARA Options Chain 9.22 Call 10.00 4/24 No 0.45 0.53 0.50 -0.18 -26.48% 3,260 530 0.91 0.34 7 40 None
PAA Options Chain 21.76 Call 23.00 4/17 No 0.05 0.15 0.15 +0.05 +50.00% 2,312 376 0.19 0.18 12 53 None
BTDR Options Chain 8.58 Call 9.00 3/27 No 0.10 0.25 0.23 -0.17 -42.50% 1,092 178 0.96 0.26 12 32 None
SXC Options Chain 6.23 Call 15.00 12/18 Yes 0.05 0.20 0.05 -0.01 -16.67% 671 110 0.64 0.03 9 44 None
LRCX Options Chain 233.99 Call 185.00 4/17 No 45.40 48.45 46.23 +0.08 +0.18% 1,711 282 0.78 0.86 11 58 None
INTC Options Chain 46.18 Call 45.00 3/27 No 1.15 1.20 1.19 -1.33 -52.78% 10,878 1,798 0.68 0.41 5 51 None
PLTR Options Chain 155.68 Put 95.00 3/27 No 0.02 0.04 0.03 -0.01 -25.00% 14,463 2,401 1.27 0.00 11 51 None
HUT Options Chain 50.45 Call 54.00 3/27 No 0.63 0.96 0.65 -0.86 -56.96% 1,136 189 1.09 0.19 4 47 None
NEE Options Chain 92.41 Call 90.00 4/17 No 2.70 3.25 2.92 -1.48 -33.64% 1,003 167 0.30 0.52 6 70 None
TSLA Options Chain 380.30 Put 362.50 3/25 No 4.95 5.05 5.16 +2.77 +115.90% 1,362 227 0.44 -0.37 8 59 None
USAR Options Chain 17.97 Call 20.00 9/18 No 3.00 3.40 3.00 -1.00 -25.00% 2,095 350 0.98 0.50 3 18 None
AAPL Options Chain 249.56 Put 230.00 3/23 No 0.01 0.04 0.03 -0.04 -57.15% 1,070 179 0.35 0.00 11 65 None
PCT Options Chain 6.10 Call 6.50 3/27 No 0.15 0.20 0.13 -0.05 -27.78% 2,067 346 1.29 0.28 6 22 None
TSLA Options Chain 380.30 Call 495.00 4/24 No 0.54 0.63 0.56 -0.11 -16.42% 1,086 182 0.48 0.03 8 59 None
AAPL Options Chain 249.56 Put 200.00 3/27 No 0.01 0.04 0.03 0.00 0.00% 1,662 279 0.60 0.00 11 65 None
ATAI Options Chain 3.58 Call 6.00 8/21 Yes 0.15 0.50 0.25 -0.06 -19.36% 812 137 0.93 0.34 7 35 None
NVDA Options Chain 178.56 Call 207.50 3/27 No 0.02 0.03 0.03 0.00 0.00% 7,118 1,201 0.50 0.00 17 62 None
AAPL Options Chain 249.56 Call 260.00 4/24 No 3.20 3.45 3.45 -0.25 -6.76% 3,629 613 0.24 0.29 11 65 None
CRWV Options Chain 80.99 Put 63.00 3/27 No 0.06 0.48 0.28 -0.09 -24.33% 816 138 1.13 -0.04 3 21 None
GLW Options Chain 133.08 Call 150.00 3/27 No 0.06 0.18 0.20 -0.37 -64.92% 2,369 402 0.68 0.01 10 57 None
GME Options Chain 23.23 Put 22.00 4/10 Yes 0.66 0.96 0.92 +0.25 +37.32% 995 169 0.52 -0.38 11 39 None
BABA Options Chain 126.00 Call 120.00 5/15 Yes 9.20 9.90 9.50 -1.28 -11.88% 1,831 311 0.42 0.60 13 59 None
VST Options Chain 167.37 Put 150.00 3/27 No 6.85 7.40 7.30 +6.40 +711.12% 1,206 205 0.64 -0.60 5 54 None
PYPL Options Chain 44.19 Put 43.50 3/27 No 0.62 0.71 0.70 0.00 0.00% 893 152 0.38 -0.39 16 59 None
SMCI Options Chain 30.79 Put 10.00 5/15 Yes 0.40 0.44 0.43 +0.38 +760.00% 8,148 1,388 1.50 -0.06 11 55 None
BA Options Chain 201.86 Call 205.00 3/27 No 0.90 1.00 0.93 -1.80 -65.94% 4,285 730 0.39 0.18 9 52 None
AFRM Options Chain 44.57 Put 42.00 3/27 No 1.06 1.35 1.27 +0.27 +27.00% 639 109 0.83 -0.33 11 51 None
MSFT Options Chain 389.02 Put 377.50 3/23 No 1.18 1.28 1.35 +0.72 +114.29% 1,506 257 0.22 -0.27 11 65 None
PYPL Options Chain 44.19 Call 51.00 3/27 No 0.04 0.07 0.05 0.00 0.00% 3,328 568 0.57 0.01 16 59 None
CIFR Options Chain 14.64 Put 13.50 3/27 No 0.44 0.86 0.68 +0.27 +65.86% 10,171 1,742 1.11 -0.39 4 48 None
SMCI Options Chain 30.79 Call 30.00 5/01 No 0.51 0.66 0.55 -2.32 -80.84% 827 142 1.00 0.18 11 55 None
AVGO Options Chain 320.80 Call 320.00 3/23 No 0.62 0.77 0.67 -4.03 -85.75% 1,875 322 0.33 0.14 13 67 None
TSLA Options Chain 380.30 Put 385.00 3/23 No 17.20 17.85 17.35 +9.49 +120.74% 7,447 1,283 0.39 -0.91 8 59 None
CVX Options Chain 201.44 Call 207.50 4/02 No 2.50 3.00 2.63 +0.49 +22.90% 1,375 238 0.33 0.34 12 72 None
OSCR Options Chain 13.30 Put 11.00 3/27 No 0.06 0.09 0.09 +0.03 +50.00% 633 110 0.82 -0.09 7 35 None
MOS Options Chain 26.20 Call 25.00 5/15 Yes 1.55 1.61 1.68 -1.37 -44.92% 586 102 0.56 0.46 11 59 None
META Options Chain 606.70 Put 565.00 3/23 No 0.32 0.40 0.37 0.00 0.00% 1,291 225 0.33 -0.05 12 72 None
DVA Options Chain 149.76 Call 155.00 4/17 No 2.45 4.90 3.60 -0.90 -20.00% 2,132 372 0.34 0.39 8 50 None
MSFT Options Chain 389.02 Call 385.00 4/10 No 8.80 9.00 8.69 -4.26 -32.90% 630 110 0.27 0.48 11 65 None
CIFR Options Chain 14.64 Call 15.00 3/27 No 0.38 0.45 0.42 -0.31 -42.47% 5,910 1,033 1.06 0.33 4 48 None
AMD Options Chain 204.95 Put 162.50 3/27 No 0.30 0.35 0.40 +0.19 +90.48% 14,548 2,544 0.88 -0.01 12 61 None
UL Options Chain 61.51 Put 50.00 5/15 No 0.00 0.45 0.30 +0.05 +20.00% 1,588 278 0.43 -0.05 11 65 None
CRML Options Chain 8.49 Put 10.00 4/17 No 2.55 2.75 2.71 +0.36 +15.32% 5,099 893 1.20 -0.75 3 16 None
MSFT Options Chain 389.02 Put 380.00 3/23 No 1.89 1.99 1.95 +1.12 +134.94% 10,740 1,883 0.21 -0.38 11 65 None
AMZN Options Chain 209.04 Call 207.50 3/25 No 2.05 2.14 2.03 -2.16 -51.56% 4,100 720 0.31 0.39 12 66 None
HOOD Options Chain 74.16 Put 50.00 3/27 No 0.02 0.08 0.07 +0.04 +133.34% 8,834 1,558 1.18 0.00 10 57 None