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
TSLA Options Chain 380.85 Call 385.00 3/25 No 2.66 2.69 2.67 -0.53 -16.57% 116,980 5,757 0.43 0.42 8 58 None
TSLA Options Chain 380.85 Put 385.00 3/25 No 4.45 4.55 4.50 -2.70 -37.50% 98,171 973 0.45 -0.58 8 58 None
TSLA Options Chain 380.85 Put 380.00 3/25 No 2.23 2.25 2.26 -2.40 -51.51% 92,842 2,730 0.46 -0.36 8 58 None
NVDA Options Chain 175.20 Call 175.00 3/25 No 1.49 1.51 1.46 -0.96 -39.67% 86,412 6,501 0.36 0.54 13 58 None
NVDA Options Chain 175.20 Put 175.00 3/25 No 1.18 1.20 1.18 -0.57 -32.58% 84,100 7,058 0.37 -0.46 13 58 None
TSLA Options Chain 380.85 Call 390.00 3/25 No 1.07 1.09 1.08 -0.46 -29.87% 77,863 4,819 0.42 0.22 8 58 None
TSLA Options Chain 380.85 Put 382.50 3/25 No 3.20 3.25 3.25 -2.55 -43.97% 75,609 1,887 0.45 -0.46 8 58 None
NVDA Options Chain 175.20 Call 190.00 4/10 No 0.64 0.66 0.64 -0.18 -21.96% 61,919 62,923 0.30 0.12 13 58 None
NVDA Options Chain 175.20 Call 177.50 3/25 No 0.44 0.46 0.46 -0.64 -58.19% 60,431 9,069 0.34 0.25 13 58 None
TSLA Options Chain 380.85 Call 387.50 3/25 No 1.74 1.76 1.74 -0.47 -21.27% 60,253 2,373 0.42 0.31 8 58 None
PBR Options Chain 19.66 Call 22.50 4/17 No 0.14 0.16 0.15 +0.05 +50.00% 57,718 31 0.44 0.13 16 60 None
NVDA Options Chain 175.20 Call 180.00 3/25 No 0.12 0.13 0.13 -0.29 -69.05% 57,217 16,458 0.36 0.09 13 58 None
TSLA Options Chain 380.85 Put 375.00 3/25 No 0.99 1.00 0.99 -1.96 -66.45% 55,724 2,907 0.48 -0.19 8 58 None
TSLA Options Chain 380.85 Call 382.50 3/25 No 3.85 3.95 3.88 -0.35 -8.28% 50,951 3,702 0.43 0.54 8 58 None
TSLA Options Chain 380.85 Call 380.00 3/25 No 5.35 5.45 5.35 -0.25 -4.47% 50,310 4,134 0.43 0.64 8 58 None
OWL Options Chain 9.09 Put 8.00 5/15 Yes 0.40 0.45 0.42 -0.03 -6.67% 49,593 4,497 0.65 -0.30 6 48 None
NIO Options Chain 5.82 Call 5.00 5/15 No 0.98 1.01 0.99 -0.07 -6.61% 47,156 68,008 0.65 0.77 10 -9 None
NVDA Options Chain 175.20 Put 165.00 3/27 No 0.20 0.21 0.21 -0.19 -47.50% 46,230 50,772 0.45 -0.08 13 58 None
NVDA Options Chain 175.20 Put 172.50 3/25 No 0.45 0.46 0.46 -0.50 -52.09% 46,162 6,284 0.40 -0.22 13 58 None
NIO Options Chain 5.82 Call 4.00 5/15 No 1.74 1.96 1.86 +0.01 +0.55% 45,494 48,030 1.08 0.95 10 -9 None
NVDA Options Chain 175.20 Call 180.00 3/27 No 0.65 0.66 0.65 -0.40 -38.10% 45,273 71,502 0.35 0.21 13 58 None
NVDA Options Chain 175.20 Put 150.00 3/27 No 0.02 0.03 0.02 -0.02 -50.00% 41,937 86,398 0.70 0.00 13 58 None
TSLA Options Chain 380.85 Put 377.50 3/25 No 1.50 1.53 1.51 -2.19 -59.19% 39,655 1,798 0.47 -0.26 8 58 None
TSLA Options Chain 380.85 Call 392.50 3/25 No 0.63 0.64 0.64 -0.41 -39.05% 38,056 1,990 0.42 0.15 8 58 None
NVDA Options Chain 175.20 Put 170.00 3/25 No 0.14 0.15 0.14 -0.32 -69.57% 35,445 9,291 0.43 -0.09 13 58 None
TSLA Options Chain 380.85 Call 395.00 3/25 No 0.35 0.36 0.35 -0.36 -50.71% 33,715 3,853 0.42 0.09 8 58 None
MARA Options Chain 8.92 Put 8.50 3/27 No 0.46 0.48 0.46 +0.25 +119.05% 32,867 16,584 1.14 -0.58 6 46 None
NVDA Options Chain 175.20 Call 177.50 3/27 No 1.44 1.45 1.44 -0.55 -27.64% 32,667 14,205 0.37 0.36 13 58 None
MSFT Options Chain 372.74 Call 375.00 3/25 No 1.38 1.43 1.41 -8.32 -85.51% 32,466 85 0.30 0.35 11 65 None
TSLA Options Chain 380.85 Call 385.00 3/27 No 5.40 5.50 5.41 +0.16 +3.05% 30,855 3,790 0.44 0.47 8 58 None
TSLA Options Chain 380.85 Call 400.00 3/25 No 0.09 0.10 0.10 -0.24 -70.59% 30,057 6,704 0.43 0.04 8 58 None
MSFT Options Chain 372.74 Call 377.50 3/25 No 0.65 0.69 0.65 -6.65 -91.10% 29,209 61 0.29 0.21 11 65 None
TSLA Options Chain 380.85 Put 387.50 3/25 No 6.05 6.15 6.20 -2.60 -29.55% 28,869 528 0.45 -0.69 8 58 None
PLTR Options Chain 156.70 Call 160.00 3/27 No 1.13 1.15 1.13 -3.07 -73.10% 28,159 19,801 0.53 0.27 11 51 None
PLTR Options Chain 156.70 Call 155.00 3/27 No 3.10 3.20 3.17 -4.43 -58.29% 26,653 13,829 0.57 0.51 11 51 None
TSLA Options Chain 380.85 Call 400.00 3/27 No 0.98 1.00 0.98 -0.14 -12.50% 26,558 19,034 0.42 0.13 8 58 None
TSLA Options Chain 380.85 Call 380.00 3/27 No 8.20 8.30 8.25 +0.35 +4.43% 26,093 4,162 0.46 0.59 8 58 None
ORCL Options Chain 154.34 Put 135.00 3/27 No 0.26 0.30 0.30 +0.08 +36.37% 25,636 29,231 0.67 -0.08 9 66 None
TSLA Options Chain 380.85 Put 370.00 3/25 No 0.41 0.43 0.42 -1.39 -76.80% 25,163 3,783 0.51 -0.10 8 58 None
NVDA Options Chain 175.20 Call 175.00 3/27 No 2.68 2.69 2.67 -0.61 -18.60% 25,120 15,026 0.39 0.53 13 58 None
TSLA Options Chain 380.85 Put 380.00 3/27 No 4.85 4.95 4.94 -1.82 -26.93% 24,569 7,569 0.47 -0.41 8 58 None
TSLA Options Chain 380.85 Put 390.00 3/25 No 7.85 8.00 8.20 -2.25 -21.54% 24,327 1,162 0.46 -0.78 8 58 None
NVDA Options Chain 175.20 Put 160.00 4/02 No 0.59 0.61 0.62 +0.02 +3.34% 23,036 86,363 0.47 -0.10 13 58 None
NVDA Options Chain 175.20 Put 165.00 3/25 No 0.02 0.04 0.03 -0.07 -70.00% 22,946 7,827 0.53 -0.01 13 58 None
TSLA Options Chain 380.85 Call 390.00 3/27 No 3.30 3.40 3.30 -0.05 -1.50% 22,726 12,568 0.43 0.34 8 58 None
NVDA Options Chain 175.20 Call 185.00 3/27 No 0.11 0.12 0.12 -0.10 -45.46% 22,331 75,465 0.35 0.06 13 58 None
MSFT Options Chain 372.74 Call 380.00 3/25 No 0.29 0.31 0.29 -4.91 -94.43% 20,912 210 0.29 0.12 11 65 None
TSLA Options Chain 380.85 Call 377.50 3/25 No 7.10 7.20 7.05 -0.25 -3.43% 20,759 973 0.44 0.74 8 58 None
NVDA Options Chain 175.20 Call 182.50 3/27 No 0.27 0.28 0.26 -0.21 -44.69% 20,600 56,182 0.34 0.12 13 58 None
TSLA Options Chain 380.85 Put 372.50 3/25 No 0.64 0.66 0.66 -1.64 -71.31% 20,597 1,653 0.49 -0.14 8 58 None
SOFI Options Chain 17.15 Call 17.00 3/27 No 0.30 0.31 0.31 -0.28 -47.46% 20,314 12,661 0.73 0.39 10 48 None
NVDA Options Chain 175.20 Put 170.00 3/27 No 0.77 0.79 0.78 -0.35 -30.98% 20,139 32,651 0.42 -0.21 13 58 None
NVDA Options Chain 175.20 Put 175.00 3/27 No 2.29 2.31 2.31 -0.29 -11.16% 19,714 40,430 0.39 -0.47 13 58 None
SLB Options Chain 49.25 Call 50.00 4/17 No 2.51 2.60 2.56 +0.66 +34.74% 19,514 27,620 0.43 0.57 6 50 None
META Options Chain 592.92 Put 595.00 3/25 No 5.45 5.60 5.57 +2.38 +74.61% 19,226 278 0.47 -0.47 11 73 None
PLTR Options Chain 156.70 Call 165.00 3/27 No 0.30 0.31 0.31 -1.56 -83.43% 19,040 18,025 0.52 0.09 11 51 None
OXY Options Chain 60.66 Call 65.00 4/17 No 1.08 1.13 1.09 +0.15 +15.96% 18,931 19,309 0.39 0.30 8 59 None
NVDA Options Chain 175.20 Put 172.50 3/27 No 1.38 1.40 1.40 -0.35 -20.00% 18,711 12,891 0.41 -0.32 13 58 None
TSLA Options Chain 380.85 Put 385.00 3/27 No 7.10 7.20 7.20 -1.90 -20.88% 18,369 4,338 0.46 -0.53 8 58 None
TSLA Options Chain 380.85 Put 370.00 3/27 No 2.21 2.23 2.21 -1.30 -37.04% 18,283 8,902 0.51 -0.21 8 58 None
MSFT Options Chain 372.74 Call 385.00 3/25 No 0.07 0.08 0.07 -2.33 -97.09% 17,919 1,682 0.33 0.04 11 65 None
PLTR Options Chain 156.70 Call 157.50 3/27 No 1.97 1.99 1.97 -3.83 -66.04% 17,431 20,585 0.55 0.39 11 51 None
PTON Options Chain 4.14 Call 4.50 3/27 No 0.01 0.02 0.01 0.00 0.00% 17,261 1,799 0.78 0.17 8 26 None
MSFT Options Chain 372.74 Call 380.00 3/27 No 1.47 1.49 1.45 -5.30 -78.52% 17,177 1,029 0.30 0.25 11 65 None
TSLA Options Chain 380.85 Put 382.50 3/27 No 5.90 6.00 5.95 -1.80 -23.23% 16,734 1,866 0.47 -0.47 8 58 None
TSLA Options Chain 380.85 Put 365.00 3/25 No 0.19 0.20 0.19 -0.98 -83.77% 16,556 3,745 0.55 -0.05 8 58 None
NVDA Options Chain 175.20 Call 182.50 3/25 No 0.05 0.06 0.06 -0.09 -60.00% 16,233 14,884 0.42 0.03 13 58 None
MO Options Chain 64.60 Call 66.00 3/27 No 0.05 0.06 0.05 -0.04 -44.45% 16,107 646 0.31 0.03 6 58 None
WFC Options Chain 78.60 Call 92.50 5/15 Yes 0.54 0.74 0.60 +0.16 +36.37% 15,839 1,313 0.33 0.13 12 76 None
MU Options Chain 395.53 Put 400.00 3/27 No 12.40 13.05 12.70 +2.55 +25.13% 15,779 17,981 0.74 -0.55 16 74 None
PLTR Options Chain 156.70 Put 150.00 3/27 No 1.48 1.51 1.49 +0.71 +91.03% 15,288 9,850 0.61 -0.27 11 51 None
TSLA Options Chain 380.85 Call 397.50 3/25 No 0.19 0.20 0.20 -0.31 -60.79% 14,967 2,432 0.43 0.06 8 58 None
UBER Options Chain 75.28 Put 62.00 5/01 No 0.60 0.75 0.64 0.00 0.00% 14,666 25 0.46 -0.11 7 54 None
NVDA Options Chain 175.20 Call 200.00 4/06 No 0.05 0.06 0.05 -0.03 -37.50% 14,517 68 0.32 0.01 13 58 None
ONDS Options Chain 10.85 Call 11.00 3/27 Yes 0.41 0.43 0.42 -0.15 -26.32% 14,510 22,526 1.39 0.45 8 38 None
MRK Options Chain 115.30 Call 130.00 4/17 No 0.20 0.35 0.21 0.00 0.00% 14,348 5,572 0.29 0.06 9 67 None
MU Options Chain 395.53 Call 400.00 3/27 No 8.30 8.50 8.50 -6.50 -43.34% 14,125 2,614 0.71 0.45 16 74 None
ONDS Options Chain 10.85 Call 12.00 3/27 Yes 0.17 0.18 0.18 -0.04 -18.19% 14,103 23,718 1.49 0.23 8 38 None
SMCI Options Chain 21.58 Put 20.00 3/27 No 0.17 0.19 0.18 -0.21 -53.85% 14,071 24,885 1.16 -0.15 9 45 None
SOFI Options Chain 17.15 Call 16.50 3/27 No 0.54 0.55 0.55 -0.36 -39.56% 13,971 8,562 0.74 0.59 10 48 None
PLTR Options Chain 156.70 Put 155.00 3/27 No 3.25 3.30 3.28 +1.66 +102.47% 13,793 3,985 0.57 -0.49 11 51 None
PTON Options Chain 4.14 Call 4.00 5/15 Yes 0.57 0.59 0.58 +0.13 +28.89% 13,793 2,574 0.82 0.61 8 26 None
MSFT Options Chain 372.74 Put 460.00 4/17 No 85.85 88.85 87.35 +10.55 +13.74% 13,721 1,456 0.53 -0.99 11 65 None
ONDS Options Chain 10.85 Call 11.50 3/27 Yes 0.26 0.27 0.26 -0.10 -27.78% 13,705 11,766 1.41 0.32 8 38 None
RKT Options Chain 14.26 Call 16.00 3/27 No 0.02 0.05 0.04 -0.01 -20.00% 13,597 8,993 0.89 0.08 4 50 None
MSFT Options Chain 372.74 Call 382.50 3/25 No 0.12 0.14 0.13 -3.57 -96.49% 13,497 526 0.30 0.07 11 65 None
PLTR Options Chain 156.70 Call 162.50 3/27 No 0.59 0.62 0.60 -2.30 -79.31% 13,459 16,031 0.52 0.16 11 51 None
WULF Options Chain 16.22 Call 20.00 6/18 Yes 1.84 1.90 1.90 +0.05 +2.71% 13,443 62,519 0.98 0.42 2 37 None
RIG Options Chain 6.48 Call 7.50 4/24 No 0.19 0.22 0.21 +0.09 +75.00% 13,224 1,769 0.62 0.32 4 46 None
MSFT Options Chain 372.74 Call 375.00 3/27 No 3.20 3.25 3.15 -7.20 -69.57% 13,055 334 0.31 0.43 11 65 None
MSFT Options Chain 372.74 Put 450.00 4/17 No 75.80 79.00 77.22 +9.32 +13.73% 13,025 1,607 0.52 -0.98 11 65 None
ORCL Options Chain 154.34 Put 119.00 4/02 No 0.25 0.34 0.29 +0.02 +7.41% 13,015 2 0.80 -0.04 9 66 None
MU Options Chain 395.53 Put 380.00 3/27 No 4.35 4.60 4.47 +0.42 +10.37% 12,948 10,243 0.76 -0.26 16 74 None
PINS Options Chain 18.48 Call 18.50 4/10 No 0.72 0.86 0.80 % 12,820 0 0.52 0.51 8 48 None
NVDA Options Chain 175.20 Put 167.50 3/27 No 0.40 0.41 0.42 -0.28 -40.00% 12,718 27,931 0.44 -0.13 13 58 None
NVDA Options Chain 175.20 Put 155.00 4/24 No 1.74 1.77 1.77 -0.04 -2.21% 12,601 1,838 0.44 -0.15 13 58 None
META Options Chain 592.92 Call 595.00 3/25 No 3.65 3.80 3.63 -8.87 -70.96% 12,592 153 0.27 0.53 11 73 None
TSLA Options Chain 380.85 Call 382.50 3/27 No 6.70 6.80 6.70 +0.20 +3.08% 12,547 5,238 0.45 0.53 8 58 None
PAA Options Chain 21.78 Call 25.00 1/15 No 0.45 0.50 0.50 +0.10 +25.00% 12,411 2,526 0.20 0.23 16 61 None
RKT Options Chain 14.26 Call 17.50 3/27 No 0.00 0.01 0.01 0.00 0.00% 12,303 9,171 1.12 0.01 4 50 None
TSLA Options Chain 380.85 Call 375.00 3/25 No 9.10 9.25 8.55 -0.40 -4.47% 12,171 2,351 0.44 0.81 8 58 None
SOFI Options Chain 17.15 Call 18.00 3/27 No 0.07 0.08 0.08 -0.10 -55.56% 12,126 35,019 0.74 0.13 10 48 None
PLTR Options Chain 156.70 Put 152.50 3/27 No 2.24 2.27 2.26 +1.14 +101.79% 11,943 2,692 0.60 -0.38 11 51 None
WULF Options Chain 16.22 Call 17.00 3/27 No 0.37 0.40 0.38 -0.07 -15.56% 11,920 6,952 1.17 0.35 2 37 None
NVDA Options Chain 175.20 Call 180.00 4/17 No 4.20 4.25 4.10 -0.50 -10.87% 11,765 35,399 0.33 0.41 13 58 None
MSFT Options Chain 372.74 Call 385.00 3/27 No 0.60 0.61 0.62 -3.23 -83.90% 11,637 4,755 0.30 0.13 11 65 None
MSFT Options Chain 372.74 Put 372.50 3/25 No 2.23 2.28 2.27 +1.64 +260.32% 11,623 575 0.31 -0.48 11 65 None
SMCI Options Chain 21.58 Call 22.00 3/27 No 0.92 0.95 0.94 +0.20 +27.03% 11,586 14,631 1.00 0.57 9 45 None
MSFT Options Chain 372.74 Put 370.00 3/25 No 1.31 1.35 1.36 +0.93 +216.28% 11,397 2,436 0.32 -0.33 11 65 None
MU Options Chain 395.53 Put 350.00 5/15 No 18.05 18.75 18.42 +1.82 +10.97% 11,393 12,737 0.67 -0.26 16 74 None
NVDA Options Chain 175.20 Put 167.50 3/25 No 0.05 0.06 0.05 -0.15 -75.00% 11,333 6,535 0.47 -0.03 13 58 None
MSFT Options Chain 372.74 Put 455.00 4/17 No 80.95 84.05 79.70 +8.70 +12.26% 11,330 980 0.54 -0.99 11 65 None
NFLX Options Chain 91.45 Call 93.00 3/27 No 0.49 0.51 0.50 -1.21 -70.76% 11,314 7,358 0.38 0.27 8 59 None
PTON Options Chain 4.14 Call 5.00 5/15 Yes 0.24 0.26 0.25 +0.07 +38.89% 11,262 27 0.84 0.33 8 26 None
SMCI Options Chain 21.58 Call 22.50 3/27 No 0.65 0.68 0.66 +0.11 +20.00% 11,260 27,416 0.96 0.47 9 45 None
TSLA Options Chain 380.85 Call 395.00 3/27 No 1.88 1.90 1.87 -0.11 -5.56% 11,237 9,123 0.42 0.23 8 58 None
TSLA Options Chain 380.85 Put 367.50 3/25 No 0.27 0.28 0.28 -1.18 -80.83% 11,200 2,309 0.53 -0.07 8 58 None
NVDA Options Chain 175.20 Put 177.50 3/25 No 2.62 2.67 2.62 -0.40 -13.25% 11,135 3,797 0.35 -0.75 13 58 None
NU Options Chain 14.33 Put 13.50 4/17 No 0.34 0.38 0.35 +0.09 +34.62% 11,123 31 0.47 -0.30 14 55 None
RIG Options Chain 6.48 Call 7.00 8/21 Yes 0.84 0.91 0.88 +0.12 +15.79% 10,978 7,977 0.59 0.53 4 46 None
META Options Chain 592.92 Call 597.50 3/25 No 2.65 2.72 2.65 -8.10 -75.35% 10,906 120 0.27 0.44 11 73 None
SMCI Options Chain 21.58 Put 25.00 6/18 Yes 5.05 5.35 5.23 -0.22 -4.04% 10,810 15,537 0.83 -0.53 9 45 None
SNAP Options Chain 4.51 Call 4.50 3/27 No 0.06 0.07 0.06 -0.06 -50.00% 10,687 9,685 0.71 0.35 8 31 None
ONDS Options Chain 10.85 Put 10.50 3/27 Yes 0.42 0.45 0.44 +0.02 +4.77% 10,667 7,785 1.40 -0.40 8 38 None
TSLA Options Chain 380.85 Call 400.00 3/30 No 1.87 1.90 1.88 -0.02 -1.06% 10,603 3,268 0.37 0.19 8 58 None
TSM Options Chain 338.45 Put 312.50 3/27 No 0.16 0.44 0.33 -0.67 -67.00% 10,538 17,050 0.59 -0.04 22 67
Dividend Stock List
TSLA Options Chain 380.85 Call 385.00 3/30 No 6.95 7.05 6.93 +0.28 +4.22% 10,442 1,931 0.39 0.48 8 58 None
NVDA Options Chain 175.20 Put 162.50 3/27 No 0.11 0.12 0.12 -0.12 -50.00% 10,229 25,250 0.48 -0.05 13 58 None
MU Options Chain 395.53 Call 395.00 3/27 No 10.50 11.00 10.85 -7.69 -41.48% 10,165 354 0.71 0.53 16 74 None
NEXT Options Chain 7.21 Call 10.00 1/21 Yes 1.45 2.50 2.00 -0.05 -2.44% 10,148 2,734 0.71 0.56 4 30 None
SMCI Options Chain 21.58 Call 25.00 3/27 No 0.08 0.09 0.09 +0.01 +12.50% 10,133 9,959 0.96 0.10 9 45 None
MSFT Options Chain 372.74 Put 375.00 3/25 No 3.55 3.65 4.00 +3.01 +304.04% 10,116 1,714 0.31 -0.65 11 65 None
WBD Options Chain 27.28 Put 27.00 4/17 No 0.23 0.27 0.25 +0.01 +4.17% 10,050 106,669 0.16 -0.31 3 19 None
NN Options Chain 18.52 Call 17.00 6/18 No 4.10 4.40 4.18 +0.33 +8.58% 10,032 10,511 0.95 0.68 4 17 None
NN Options Chain 18.52 Call 19.00 6/18 No 3.20 3.50 3.25 -0.10 -2.99% 10,015 15 0.95 0.59 4 17 None
NN Options Chain 18.52 Call 22.00 6/18 No 2.15 2.40 2.18 -0.22 -9.17% 10,004 5,257 0.93 0.44 4 17 None
NN Options Chain 18.52 Call 25.00 6/18 No 1.25 1.80 1.80 +0.25 +16.13% 10,003 11,510 0.92 0.32 4 17 None
TSLA Options Chain 380.85 Call 370.00 3/27 No 15.45 15.60 14.95 +0.35 +2.40% 9,996 1,901 0.49 0.79 8 58 None
ORBS Options Chain 1.01 Put 1.00 3/27 No 0.05 0.10 0.05 -0.02 -28.58% 9,908 330 5.00 -0.24 3 14 None
TSLA Options Chain 380.85 Call 380.00 3/30 No 9.75 9.90 9.45 +0.15 +1.62% 9,907 975 0.40 0.58 8 58 None
MU Options Chain 395.53 Call 420.00 3/27 No 2.53 2.67 2.65 -3.55 -57.26% 9,876 3,857 0.71 0.19 16 74 None
PLTR Options Chain 156.70 Call 170.00 3/27 No 0.08 0.09 0.08 -0.55 -87.31% 9,830 13,987 0.54 0.03 11 51 None
MSFT Options Chain 372.74 Put 475.00 4/17 No 100.85 103.75 102.55 +11.55 +12.70% 9,760 831 0.60 -1.00 11 65 None
MSFT Options Chain 372.74 Call 390.00 3/25 No 0.03 0.04 0.03 -0.83 -96.52% 9,696 2,174 0.40 0.01 11 65 None
TSLA Options Chain 380.85 Put 382.50 3/30 No 7.40 7.50 7.63 -1.45 -15.97% 9,671 404 0.41 -0.47 8 58 None
TSLA Options Chain 380.85 Put 375.00 3/27 No 3.30 3.35 3.34 -1.56 -31.84% 9,650 7,090 0.49 -0.30 8 58 None
TSLA Options Chain 380.85 Put 370.00 4/02 No 5.75 5.85 5.85 -1.05 -15.22% 9,634 9,879 0.48 -0.30 8 58 None
NVDA Options Chain 175.20 Call 190.00 4/17 No 1.19 1.21 1.20 -0.22 -15.50% 9,234 65,416 0.30 0.17 13 58 None
SMCI Options Chain 21.58 Call 23.00 3/27 No 0.45 0.47 0.45 +0.06 +15.39% 9,220 24,297 0.94 0.37 9 45 None
NIO Options Chain 5.82 Call 15.00 1/15 Yes 0.18 0.19 0.18 -0.02 -10.00% 9,191 92,522 0.70 0.15 10 -9 None
NOK Options Chain 8.30 Call 8.00 6/18 Yes 0.90 0.95 0.92 +0.10 +12.20% 9,183 41,434 0.50 0.60 13 45 None
PLTR Options Chain 156.70 Call 172.50 3/27 No 0.05 0.06 0.06 -0.27 -81.82% 8,994 5,193 0.57 0.02 11 51 None
ORCL Options Chain 154.34 Put 145.00 3/27 No 2.04 2.12 2.12 +1.14 +116.33% 8,888 7,551 0.59 -0.37 9 66 None
TSLA Options Chain 380.85 Call 380.00 4/02 No 12.65 12.75 12.45 +0.55 +4.63% 8,883 2,089 0.45 0.57 8 58 None
NVDA Options Chain 175.20 Put 160.00 3/27 No 0.07 0.08 0.07 -0.07 -50.00% 8,883 27,500 0.52 -0.02 13 58 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
OXY Options Chain 60.66 Call 65.00 4/24 No 1.25 1.49 1.50 +0.26 +20.97% 8,650 131 0.38 0.33 8 59 None
META Options Chain 592.92 Call 600.00 3/25 No 1.85 1.90 1.84 -7.01 -79.21% 8,628 558 0.28 0.35 11 73 None
MSTR Options Chain 138.48 Put 125.00 3/27 No 0.76 0.80 0.78 -0.12 -13.34% 8,618 8,245 0.90 -0.13 4 60 None
MSFT Options Chain 372.74 Call 390.00 4/02 No 1.14 1.17 1.14 -2.61 -69.60% 8,599 23,589 0.26 0.15 11 65 None
PCT Options Chain 5.42 Call 12.00 6/18 Yes 0.10 0.20 0.17 -0.08 -32.00% 8,555 4,697 1.15 0.12 6 24 None
NVTS Options Chain 9.36 Call 9.50 3/27 No 0.27 0.32 0.31 +0.02 +6.90% 8,544 5,055 1.17 0.43 7 34 None
WBD Options Chain 27.28 Put 27.00 8/21 No 0.91 1.15 1.04 -0.01 -0.96% 8,543 236 0.16 -0.46 3 19 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
MSFT Options Chain 372.74 Call 372.50 3/25 No 2.55 2.60 2.56 -8.83 -77.53% 8,463 48 0.31 0.52 11 65 None
MU Options Chain 395.53 Call 450.00 3/27 No 0.42 0.46 0.43 -0.78 -64.47% 8,461 8,587 0.79 0.04 16 74 None
MSFT Options Chain 372.74 Call 400.00 4/17 No 1.85 1.86 1.85 -2.00 -51.95% 8,451 11,450 0.25 0.15 11 65 None
TSLA Options Chain 380.85 Put 390.00 3/27 No 9.95 10.10 10.45 -1.55 -12.92% 8,435 3,874 0.45 -0.66 8 58 None
SOFI Options Chain 17.15 Call 19.00 4/02 No 0.09 0.10 0.08 -0.05 -38.47% 8,431 8,096 0.66 0.10 10 48 None
MSFT Options Chain 372.74 Call 372.50 3/27 No 4.45 4.55 4.40 -7.80 -63.94% 8,426 25 0.31 0.52 11 65 None
MSFT Options Chain 372.74 Call 380.00 4/02 No 3.60 3.70 3.57 -5.28 -59.67% 8,409 379 0.27 0.35 11 65 None
NVDA Options Chain 175.20 Put 170.00 4/17 No 4.20 4.30 4.25 -0.07 -1.62% 8,394 50,809 0.38 -0.35 13 58 None
MSFT Options Chain 372.74 Put 480.00 4/17 No 105.85 108.80 104.65 +6.55 +6.68% 8,390 869 0.63 -1.00 11 65 None
META Options Chain 592.92 Put 592.50 3/25 No 4.25 4.40 4.36 +1.75 +67.05% 8,388 184 0.46 -0.39 11 73 None
ONDS Options Chain 10.85 Call 13.00 4/10 Yes 0.35 0.37 0.35 -0.05 -12.50% 8,380 1,631 1.13 0.25 8 38 None
TSEM Options Chain 172.13 Call 190.00 6/18 Yes 24.40 27.00 25.00 +5.05 +25.32% 8,300 23 0.82 0.54 11 53 None
NIO Options Chain 5.82 Call 7.00 1/15 Yes 0.95 1.01 0.95 -0.04 -4.04% 8,293 146,388 0.64 0.50 10 -9 None
NVDA Options Chain 175.20 Call 180.00 3/30 No 1.16 1.19 1.17 -0.28 -19.31% 8,293 4,224 0.32 0.27 13 58 None
ONDS Options Chain 10.85 Call 14.00 4/02 Yes 0.09 0.12 0.12 +0.01 +9.10% 8,279 8,448 1.27 0.13 8 38 None
OPEN Options Chain 4.91 Put 5.00 3/27 No 0.08 0.10 0.09 -0.03 -25.00% 8,163 14,031 0.89 -0.30 5 30 None
MU Options Chain 395.53 Call 410.00 3/27 No 4.55 4.90 4.72 -5.18 -52.33% 8,158 2,506 0.70 0.30 16 74 None
NVDA Options Chain 175.20 Call 200.00 4/17 No 0.31 0.32 0.32 -0.06 -15.79% 8,147 60,654 0.31 0.05 13 58 None
MSFT Options Chain 372.74 Call 390.00 3/27 No 0.25 0.27 0.25 -1.58 -86.34% 8,117 4,681 0.31 0.06 11 65 None
OPEN Options Chain 4.91 Call 4.00 11/20 Yes 2.04 2.12 2.10 +0.10 +5.00% 8,087 451 0.92 0.78 5 30 None
WFC Options Chain 78.60 Call 82.50 5/15 Yes 3.05 3.25 3.14 +0.49 +18.50% 8,068 7,477 0.35 0.43 12 76 None
MU Options Chain 395.53 Put 370.00 3/27 No 2.35 2.50 2.42 +0.03 +1.26% 8,063 4,215 0.78 -0.16 16 74 None
RKT Options Chain 14.26 Call 16.00 6/18 Yes 1.15 1.18 1.14 -0.05 -4.21% 8,026 9,016 0.66 0.41 4 50 None
MSFT Options Chain 372.74 Put 445.00 4/17 No 70.95 73.95 72.20 +11.80 +19.54% 7,994 754 0.50 -0.98 11 65 None
PLTR Options Chain 156.70 Put 157.50 3/27 No 4.55 4.70 4.75 +2.41 +103.00% 7,988 7,578 0.55 -0.61 11 51 None
WFC Options Chain 78.60 Call 77.50 5/15 Yes 5.75 6.15 6.11 +1.01 +19.81% 7,983 8,896 0.40 0.61 12 76 None
WFC Options Chain 78.60 Call 87.50 5/15 Yes 1.39 1.50 1.57 +0.47 +42.73% 7,957 9,797 0.33 0.26 12 76 None
NFLX Options Chain 91.45 Put 92.00 3/27 No 1.83 1.88 1.87 +0.98 +110.12% 7,916 11,097 0.39 -0.62 8 59 None
ONDS Options Chain 10.85 Call 11.00 4/02 Yes 0.66 0.68 0.67 -0.12 -15.19% 7,888 8,656 1.17 0.47 8 38 None
NVDA Options Chain 175.20 Call 200.00 5/15 No 1.87 1.90 1.85 -0.14 -7.04% 7,861 93,673 0.33 0.17 13 58 None
RIOT Options Chain 14.37 Call 15.00 3/27 No 0.25 0.28 0.28 -0.04 -12.50% 7,791 10,273 1.02 0.32 5 42 None
NTNX Options Chain 40.00 Put 40.00 1/21 No 9.70 12.00 10.00 -0.60 -5.66% 7,755 42 0.58 -0.32 10 49 None
MSFT Options Chain 372.74 Put 370.00 3/27 No 3.00 3.05 3.00 +1.83 +156.41% 7,755 3,251 0.32 -0.39 11 65 None
TSLA Options Chain 380.85 Call 405.00 3/27 No 0.47 0.49 0.49 -0.15 -23.44% 7,730 15,322 0.41 0.07 8 58 None
ORBS Options Chain 1.01 Call 1.00 3/27 No 0.20 0.35 0.30 +0.21 +233.34% 7,696 2,225 3.49 0.76 3 14 None
TSLA Options Chain 380.85 Call 402.50 3/25 No 0.05 0.06 0.06 -0.19 -76.00% 7,678 3,100 0.44 0.02 8 58 None
NVDA Options Chain 175.20 Call 185.00 3/25 No 0.02 0.03 0.02 -0.04 -66.67% 7,678 12,405 0.49 0.01 13 58 None
SEI Options Chain 60.40 Put 60.00 4/17 No 4.60 4.90 4.87 -0.01 -0.21% 7,677 187 0.91 -0.41 3 21 None
TSLA Options Chain 380.85 Call 387.50 3/27 No 4.25 4.35 4.28 +0.03 +0.71% 7,674 1,415 0.44 0.40 8 58 None
NVDA Options Chain 175.20 Call 220.00 6/18 Yes 1.76 1.80 1.76 -0.09 -4.87% 7,625 42,952 0.36 0.13 13 58 None
TTD Options Chain 23.95 Call 23.00 3/27 No 0.33 0.37 0.35 -0.98 -73.69% 7,582 445 0.75 0.35 12 52 None
MSFT Options Chain 372.74 Put 490.00 4/17 No 115.85 119.20 117.55 +9.65 +8.95% 7,565 642 0.70 -1.00 11 65 None
PLTR Options Chain 156.70 Call 167.50 3/27 No 0.15 0.16 0.15 -1.00 -86.96% 7,551 7,692 0.52 0.05 11 51 None
WBD Options Chain 27.28 Call 29.00 6/18 No 0.12 0.26 0.16 -0.14 -46.67% 7,530 16,551 0.13 0.27 3 19 None
WBD Options Chain 27.28 Put 23.00 7/17 No 0.12 0.34 0.17 -0.03 -15.00% 7,510 54,675 0.25 -0.11 3 19 None
NU Options Chain 14.33 Put 10.00 3/19 Yes 0.64 0.97 0.78 +0.01 +1.30% 7,500 384 0.53 -0.16 14 55 None
TSLA Options Chain 380.85 Put 380.00 4/02 No 9.05 9.15 9.38 -1.07 -10.24% 7,402 2,276 0.46 -0.43 8 58 None
NVDA Options Chain 175.20 Put 170.00 4/02 No 2.15 2.18 2.27 +0.02 +0.89% 7,386 8,796 0.41 -0.29 13 58 None
NVDA Options Chain 175.20 Call 172.50 3/25 No 3.20 3.30 3.25 -0.95 -22.62% 7,386 1,052 0.39 0.78 13 58 None
NIO Options Chain 5.82 Call 6.00 3/27 No 0.04 0.05 0.05 -0.03 -37.50% 7,383 19,820 0.64 0.24 10 -9 None
NVDA Options Chain 175.20 Call 185.00 4/02 No 0.68 0.70 0.68 -0.20 -22.73% 7,340 20,678 0.32 0.16 13 58 None
NFLX Options Chain 91.45 Put 91.00 3/27 No 1.29 1.33 1.32 +0.72 +120.00% 7,309 4,703 0.40 -0.49 8 59 None
PAGP Options Chain 24.05 Call 26.00 11/20 Yes 0.60 0.75 0.65 +0.05 +8.34% 7,297 434 0.21 0.29 14 53 None
T Options Chain 28.76 Put 28.50 4/17 No 0.60 0.70 0.59 -0.08 -11.94% 7,284 55 0.26 -0.43 8 57 None
SMCI Options Chain 21.58 Put 21.00 3/27 No 0.33 0.35 0.35 -0.34 -49.28% 7,268 4,150 1.05 -0.26 9 45 None
SOFI Options Chain 17.15 Call 17.50 3/27 No 0.14 0.16 0.14 -0.21 -60.00% 7,204 16,833 0.70 0.24 10 48 None
TSLA Options Chain 380.85 Put 360.00 3/25 No 0.10 0.11 0.10 -0.60 -85.72% 7,156 2,229 0.60 -0.02 8 58 None
NVDA Options Chain 175.20 Put 150.00 3/19 Yes 15.85 16.05 16.05 +0.20 +1.27% 7,144 6,585 0.46 -0.25 13 58 None
MSTR Options Chain 138.48 Call 140.00 3/27 No 2.25 2.33 2.30 -1.20 -34.29% 7,066 18,530 0.77 0.37 4 60 None
SOFI Options Chain 17.15 Call 17.00 4/02 No 0.56 0.57 0.56 -0.27 -32.53% 7,049 2,058 0.66 0.45 10 48 None
MARA Options Chain 8.92 Put 7.50 5/01 No 0.57 0.71 0.66 +0.18 +37.50% 7,041 67 0.99 -0.31 6 46 None
SOFI Options Chain 17.15 Call 18.50 3/27 No 0.04 0.05 0.04 -0.04 -50.00% 7,039 27,178 0.80 0.07 10 48 None
NVDA Options Chain 175.20 Call 170.00 3/27 No 6.10 6.20 6.15 -0.80 -11.52% 7,029 4,166 0.42 0.79 13 58 None
SOFI Options Chain 17.15 Call 20.50 4/17 No 0.13 0.14 0.14 -0.02 -12.50% 7,019 524 0.61 0.11 10 48 None
SHLS Options Chain 6.24 Call 10.00 1/15 Yes 1.05 1.35 1.39 +0.47 +51.09% 7,010 1,012 0.86 0.46 12 38 None
NVDA Options Chain 175.20 Put 230.00 3/19 Yes 62.40 62.70 62.42 -0.21 -0.34% 7,010 297 0.42 -0.63 13 58 None
SHLS Options Chain 6.24 Put 5.00 1/15 Yes 0.80 1.10 0.95 -0.23 -19.50% 7,000 367 0.88 -0.20 12 38 None
TSLA Options Chain 380.85 Put 360.00 3/27 No 0.93 0.94 0.92 -0.95 -50.81% 6,983 6,856 0.56 -0.10 8 58 None
TSLA Options Chain 380.85 Call 392.50 3/27 No 2.53 2.56 2.53 -0.05 -1.94% 6,934 11,190 0.43 0.28 8 58 None
NVDA Options Chain 175.20 Call 200.00 6/18 Yes 4.95 5.05 5.00 -0.19 -3.67% 6,933 76,301 0.37 0.28 13 58 None
TSLA Options Chain 380.85 Call 370.00 3/25 No 13.30 13.70 13.05 +0.28 +2.20% 6,915 952 0.46 0.90 8 58 None
SOFI Options Chain 17.15 Put 16.50 3/27 No 0.34 0.35 0.34 +0.07 +25.93% 6,873 15,572 0.72 -0.41 10 48 None
SMCI Options Chain 21.58 Put 22.00 3/27 No 0.64 0.67 0.66 -0.49 -42.61% 6,769 4,303 0.99 -0.43 9 45 None
LUNR Options Chain 17.92 Put 18.00 3/27 No 0.91 1.15 0.90 +0.63 +233.34% 6,745 1,529 1.48 -0.48 8 36 None
VG Options Chain 15.84 Call 20.00 4/17 No 0.60 0.65 0.65 +0.25 +62.50% 6,680 15,028 0.97 0.27 10 36 None
SOFI Options Chain 17.15 Call 20.00 4/10 No 0.10 0.11 0.10 -0.04 -28.58% 6,660 18,148 0.63 0.10 10 48 None
TSLA Options Chain 380.85 Call 402.50 3/27 No 0.68 0.71 0.65 -0.19 -22.62% 6,638 6,481 0.41 0.10 8 58 None
META Options Chain 592.92 Call 635.00 3/27 No 0.21 0.22 0.21 -0.62 -74.70% 6,614 1,677 0.39 0.03 11 73 None
SMCI Options Chain 21.58 Put 18.50 3/27 No 0.07 0.09 0.09 -0.09 -50.00% 6,591 628 1.39 -0.06 9 45 None
TOST Options Chain 27.56 Call 31.00 4/17 No 0.20 0.35 0.30 -0.15 -33.34% 6,551 1,270 0.53 0.15 16 48 None
TSLA Options Chain 380.85 Put 380.00 4/10 No 12.00 12.15 12.38 -0.79 -6.00% 6,538 2,018 0.43 -0.44 8 58 None
MU Options Chain 395.53 Call 430.00 3/27 No 1.35 1.48 1.37 -2.33 -62.98% 6,526 5,425 0.73 0.12 16 74 None
RKT Options Chain 14.26 Call 18.00 4/17 No 0.10 0.14 0.11 -0.02 -15.39% 6,506 11,767 0.70 0.08 4 50 None
TSLA Options Chain 380.85 Put 375.00 4/02 No 7.25 7.35 7.30 -1.15 -13.61% 6,494 2,167 0.47 -0.36 8 58 None
WFC Options Chain 78.60 Call 80.00 3/27 No 0.99 1.03 1.07 +0.45 +72.59% 6,485 7,593 0.39 0.47 12 76 None
SOFI Options Chain 17.15 Call 21.00 4/24 No 0.14 0.15 0.15 -0.02 -11.77% 6,478 4,330 0.59 0.11 10 48 None
RKT Options Chain 14.26 Call 15.50 4/17 No 0.39 0.49 0.42 -0.09 -17.65% 6,454 14 0.64 0.31 4 50 None
SOFI Options Chain 17.15 Call 18.00 4/10 No 0.40 0.42 0.40 -0.17 -29.83% 6,449 15,908 0.61 0.31 10 48 None
TSLA Options Chain 380.85 Call 375.00 3/27 No 11.55 11.70 11.20 +0.20 +1.82% 6,430 1,395 0.47 0.70 8 58 None
NVDA Options Chain 175.20 Call 190.00 5/15 No 4.05 4.10 4.03 -0.22 -5.18% 6,415 49,123 0.34 0.31 13 58 None
WMT Options Chain 120.76 Put 114.00 3/27 No 0.07 0.08 0.08 -0.12 -60.00% 6,404 8,084 0.43 -0.04 9 56 None
MU Options Chain 395.53 Put 390.00 3/27 No 7.60 8.00 7.88 +1.27 +19.22% 6,355 3,601 0.74 -0.40 16 74 None
NVDA Options Chain 175.20 Call 185.00 4/10 No 1.50 1.52 1.48 -0.33 -18.24% 6,338 12,704 0.31 0.23 13 58 None
PCT Options Chain 5.42 Call 6.00 6/18 Yes 0.80 0.90 0.87 -0.38 -30.40% 6,332 4,555 1.07 0.51 6 24 None
NVDA Options Chain 175.20 Call 175.00 3/30 No 3.30 3.40 3.35 -0.45 -11.85% 6,330 2,427 0.35 0.53 13 58 None
WULF Options Chain 16.22 Put 13.00 4/17 No 0.43 0.48 0.45 -0.02 -4.26% 6,328 15,234 1.06 -0.18 2 37 None
TSLA Options Chain 380.85 Call 410.00 3/27 No 0.22 0.23 0.21 -0.16 -43.25% 6,297 9,268 0.41 0.04 8 58 None
ULTA Options Chain 516.11 Call 640.00 3/27 No 0.00 0.05 0.05 -0.30 -85.72% 6,278 11,055 0.89 0.00 10 64 None
MRVL Options Chain 89.82 Put 85.00 4/17 No 2.07 2.24 2.14 -0.54 -20.15% 6,274 10,444 0.56 -0.25 16 64 None
MSFT Options Chain 372.74 Put 300.00 5/15 Yes 2.04 2.08 2.03 +0.65 +47.11% 6,270 845 0.43 -0.07 11 65 None
MARA Options Chain 8.92 Call 9.00 3/27 No 0.11 0.12 0.12 -0.22 -64.71% 6,251 23,545 1.18 0.23 6 46 None
ONDS Options Chain 10.85 Call 12.50 3/27 Yes 0.10 0.11 0.10 -0.05 -33.34% 6,242 15,639 1.50 0.16 8 38 None
TSLA Options Chain 380.85 Put 372.50 3/27 No 2.70 2.73 2.74 -1.41 -33.98% 6,210 1,822 0.50 -0.25 8 58 None
TSLA Options Chain 380.85 Call 405.00 3/25 No 0.03 0.04 0.03 -0.15 -83.34% 6,201 3,399 0.47 0.01 8 58 None
RIOT Options Chain 14.37 Put 13.00 4/02 No 0.32 0.35 0.33 0.00 0.00% 6,186 5,055 0.98 -0.24 5 42 None
ONDS Options Chain 10.85 Call 27.00 1/21 Yes 2.80 2.94 3.00 +0.11 +3.81% 6,172 658 0.99 0.48 8 38 None
PFE Options Chain 26.96 Put 25.00 6/18 Yes 0.67 0.74 0.71 -0.02 -2.74% 6,172 44,186 0.29 -0.29 6 55 None
NVDA Options Chain 175.20 Call 180.00 4/02 No 1.94 1.96 1.95 -0.37 -15.95% 6,171 8,185 0.34 0.33 13 58 None
YPF Options Chain 41.21 Call 45.00 4/17 No 1.20 1.35 1.35 +0.55 +68.75% 6,166 1,486 0.49 0.36 4 51 None
NVDA Options Chain 175.20 Call 182.50 4/02 No 1.18 1.20 1.17 -0.28 -19.31% 6,086 3,320 0.33 0.23 13 58 None
META Options Chain 592.92 Put 590.00 3/25 No 3.20 3.35 3.31 +1.17 +54.68% 6,070 419 0.45 -0.31 11 73 None
SLB Options Chain 49.25 Call 52.50 4/17 No 1.37 1.45 1.41 +0.43 +43.88% 6,064 6,433 0.42 0.39 6 50 None
ORBS Options Chain 1.01 Call 1.50 3/27 No 0.05 0.10 0.09 +0.06 +200.00% 6,055 55 3.46 0.28 3 14 None
MSTR Options Chain 138.48 Call 145.00 3/27 No 0.95 0.98 0.98 -0.76 -43.68% 6,043 4,611 0.75 0.20 4 60 None
NVDA Options Chain 175.20 Call 185.00 4/17 No 2.34 2.36 2.34 -0.31 -11.70% 6,036 42,736 0.32 0.28 13 58 None
LUNR Options Chain 17.92 Call 20.00 3/27 No 0.27 0.32 0.29 -0.95 -76.62% 6,031 2,631 1.45 0.24 8 36 None
ONDS Options Chain 10.85 Put 6.00 4/02 Yes 0.03 0.04 0.04 0.00 0.00% 6,019 106 2.04 -0.01 8 38 None
ONDS Options Chain 10.85 Put 10.00 3/27 Yes 0.24 0.25 0.25 -0.01 -3.85% 6,012 11,183 1.42 -0.26 8 38 None
PCT Options Chain 5.42 Put 6.00 8/21 Yes 1.60 2.00 1.90 +0.26 +15.86% 5,984 60 1.04 -0.42 6 24 None
MSTR Options Chain 138.48 Put 130.00 3/27 No 1.61 1.67 1.66 -0.04 -2.36% 5,963 5,233 0.85 -0.25 4 60 None
MSFT Options Chain 372.74 Call 377.50 3/27 No 2.22 2.25 2.25 -6.25 -73.53% 5,960 152 0.30 0.33 11 65 None
ONDS Options Chain 10.85 Call 14.00 4/10 Yes 0.20 0.24 0.23 0.00 0.00% 5,927 1,374 1.14 0.17 8 38 None
TSLA Options Chain 380.85 Put 350.00 4/17 No 5.65 5.75 5.75 -0.50 -8.00% 5,893 10,577 0.48 -0.20 8 58 None
MSFT Options Chain 372.74 Put 375.00 3/27 No 5.20 5.30 5.50 +3.48 +172.28% 5,887 2,440 0.31 -0.57 11 65 None
SLB Options Chain 49.25 Put 45.00 9/18 Yes 3.00 3.15 3.05 -0.30 -8.96% 5,880 1,712 0.43 -0.29 6 50 None
RKT Options Chain 14.26 Call 16.00 5/15 Yes 0.76 0.85 0.78 -0.09 -10.35% 5,874 2,347 0.68 0.36 4 50 None
MU Options Chain 395.53 Call 415.00 3/27 No 3.50 3.70 3.60 -4.30 -54.43% 5,872 4,343 0.71 0.24 16 74 None
ONDS Options Chain 10.85 Call 11.00 4/17 Yes 1.08 1.10 1.08 -0.14 -11.48% 5,839 24,313 1.09 0.52 8 38 None
OPEN Options Chain 4.91 Call 5.00 3/27 No 0.25 0.30 0.28 -0.03 -9.68% 5,837 18,936 0.89 0.70 5 30 None
PATH Options Chain 11.15 Call 15.00 5/15 No 0.20 0.24 0.20 -0.18 -47.37% 5,823 102,727 0.69 0.18 13 32 None
NFLX Options Chain 91.45 Call 92.00 3/27 No 0.82 0.85 0.82 -1.53 -65.11% 5,820 4,052 0.38 0.38 8 59 None
PONY Options Chain 11.34 Call 12.50 5/15 No 1.02 1.06 1.00 +0.06 +6.39% 5,803 804 0.89 0.44 3 17 None
SMCI Options Chain 21.58 Put 20.00 4/17 No 0.96 1.00 0.99 -0.20 -16.81% 5,789 16,850 0.88 -0.28 9 45 None
RKT Options Chain 14.26 Put 13.00 5/15 Yes 0.86 0.92 0.90 +0.03 +3.45% 5,767 1,079 0.70 -0.32 4 50 None
XOM Options Chain 160.93 Call 180.00 4/17 No 1.05 1.13 1.13 +0.53 +88.34% 5,743 13,862 0.32 0.16 11 73 None
MSTR Options Chain 138.48 Call 137.00 3/27 No 3.55 3.65 3.58 -1.52 -29.81% 5,738 789 0.78 0.49 4 60 None
VALE Options Chain 14.67 Put 14.00 4/17 No 0.28 0.31 0.30 -0.02 -6.25% 5,707 3,142 0.44 -0.26 10 54 None
ORCL Options Chain 154.34 Put 144.00 3/27 No 1.66 1.80 1.76 +0.92 +109.53% 5,699 5,705 0.59 -0.33 9 66 None
LOVE Options Chain 11.59 Call 12.50 4/17 Yes 0.15 1.00 0.90 +0.40 +80.00% 5,679 178 1.16 0.42 14 40 None
PDD Options Chain 98.02 Put 80.00 4/02 Yes 0.32 0.40 0.35 +0.07 +25.00% 5,673 560 0.88 -0.04 18 29 None
TSLA Options Chain 380.85 Put 365.00 3/27 No 1.44 1.46 1.45 -1.08 -42.69% 5,654 5,271 0.54 -0.15 8 58 None
TSLA Options Chain 380.85 Call 397.50 3/27 No 1.37 1.39 1.35 -0.16 -10.60% 5,653 4,941 0.42 0.18 8 58 None
T Options Chain 28.76 Call 32.00 4/24 Yes 0.09 0.14 0.15 +0.05 +50.00% 5,650 15 0.29 0.13 8 57 None
TSLA Options Chain 380.85 Put 385.00 3/30 No 8.60 8.70 8.80 -1.75 -16.59% 5,647 555 0.40 -0.52 8 58 None
VALE Options Chain 14.67 Put 12.00 1/15 Yes 0.83 0.96 0.90 0.00 0.00% 5,617 45,391 0.42 -0.24 10 54 None
SMCI Options Chain 21.58 Call 30.00 3/27 No 0.01 0.02 0.01 0.00 0.00% 5,605 3,078 1.46 0.00 9 45 None
TSLA Options Chain 380.85 Put 380.00 4/17 No 14.20 14.35 14.43 -0.92 -6.00% 5,598 7,904 0.42 -0.44 8 58 None
PDD Options Chain 98.02 Call 120.00 7/17 Yes 3.20 3.50 3.30 +0.30 +10.00% 5,597 1,702 0.44 0.26 18 29 None
MARA Options Chain 8.92 Call 8.50 3/27 No 0.23 0.24 0.23 -0.39 -62.91% 5,585 2,128 1.10 0.42 6 46 None
NVDA Options Chain 175.20 Call 187.50 3/27 No 0.05 0.06 0.05 -0.05 -50.00% 5,584 56,152 0.37 0.03 13 58 None
RIOT Options Chain 14.37 Put 12.50 4/10 No 0.37 0.42 0.37 -0.01 -2.64% 5,573 3,241 0.94 -0.22 5 42 None
OPEN Options Chain 4.91 Call 5.50 3/27 No 0.05 0.06 0.05 -0.04 -44.45% 5,563 29,045 0.85 0.25 5 30 None
NTNX Options Chain 40.00 Put 57.50 1/15 No 19.40 20.50 19.90 +0.19 +0.97% 5,535 5,569 0.55 -0.69 10 49 None
TSLA Options Chain 380.85 Call 377.50 3/27 No 9.80 9.95 9.68 +0.33 +3.53% 5,515 1,696 0.46 0.65 8 58 None
META Options Chain 592.92 Call 610.00 3/25 No 0.37 0.40 0.37 -3.51 -90.47% 5,482 914 0.32 0.11 11 73 None
NVDA Options Chain 175.20 Call 185.00 3/30 No 0.31 0.32 0.31 -0.12 -27.91% 5,479 8,411 0.31 0.10 13 58 None
ORCL Options Chain 154.34 Put 138.00 4/02 No 1.81 1.96 1.85 +0.76 +69.73% 5,462 23 0.60 -0.22 9 66 None
TWO Options Chain 11.37 Put 10.00 12/18 Yes 0.25 0.30 0.26 +0.06 +30.00% 5,460 1,108 0.15 -0.32 7 42 None
ONDS Options Chain 10.85 Call 13.00 3/27 Yes 0.07 0.08 0.07 -0.02 -22.23% 5,454 11,637 1.60 0.11 8 38 None
NVDA Options Chain 175.20 Put 170.00 4/10 No 3.30 3.40 3.40 +0.05 +1.50% 5,452 7,287 0.39 -0.33 13 58 None
PFE Options Chain 26.96 Call 27.00 4/17 No 0.74 0.79 0.81 +0.17 +26.57% 5,450 39,616 0.26 0.53 6 55 None
MU Options Chain 395.53 Call 500.00 4/17 No 2.13 2.38 2.18 -1.12 -33.94% 5,435 10,440 0.62 0.08 16 74 None
SMCI Options Chain 21.58 Put 21.50 3/27 No 0.46 0.49 0.48 -0.40 -45.46% 5,401 2,183 1.01 -0.34 9 45 None
SOFI Options Chain 17.15 Put 16.00 3/27 No 0.17 0.18 0.18 +0.02 +12.50% 5,400 16,799 0.76 -0.26 10 48 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
RXT Options Chain 1.53 Put 1.00 8/21 Yes 0.25 0.35 0.34 +0.08 +30.77% 5,378 8,516 1.70 -0.19 9 18 None
NFLX Options Chain 91.45 Put 75.00 6/18 Yes 1.29 1.61 1.49 +0.25 +20.17% 5,372 5,546 0.43 -0.14 8 59 None
NIO Options Chain 5.82 Call 6.00 4/02 No 0.12 0.13 0.13 -0.04 -23.53% 5,356 9,030 0.63 0.34 10 -9 None
PFE Options Chain 26.96 Call 28.00 4/02 No 0.12 0.13 0.13 +0.04 +44.45% 5,348 3,471 0.26 0.20 6 55 None
SATL Options Chain 4.96 Call 7.50 4/17 No 0.30 0.35 0.34 +0.14 +70.00% 5,342 2,074 1.62 0.26 8 29 None
TSLA Options Chain 380.85 Call 385.00 4/02 No 9.85 9.95 9.65 +0.45 +4.90% 5,329 1,142 0.44 0.49 8 58 None
MSFT Options Chain 372.74 Call 400.00 4/02 No 0.33 0.35 0.34 -0.86 -71.67% 5,321 2,431 0.27 0.06 11 65 None
TSLA Options Chain 380.85 Call 400.00 4/02 No 3.90 3.95 3.85 +0.10 +2.67% 5,309 7,958 0.41 0.27 8 58 None
PLTR Options Chain 156.70 Call 152.50 3/27 No 4.60 4.70 4.65 -4.90 -51.31% 5,303 2,186 0.60 0.62 11 51 None
PLTR Options Chain 156.70 Call 177.50 3/27 No 0.02 0.03 0.03 -0.05 -62.50% 5,299 6,912 0.63 0.01 11 51 None
META Options Chain 592.92 Call 595.00 3/27 No 7.30 7.40 7.34 -7.98 -52.09% 5,267 423 0.32 0.53 11 73 None
NVDA Options Chain 175.20 Call 170.00 3/25 No 5.30 5.50 5.20 -0.97 -15.73% 5,260 1,599 0.40 0.91 13 58 None
NVDA Options Chain 175.20 Call 210.00 6/18 Yes 2.99 3.05 3.00 -0.11 -3.54% 5,259 87,553 0.36 0.19 13 58 None
XOM Options Chain 160.93 Call 170.00 3/27 No 0.62 0.68 0.62 +0.31 +100.00% 5,249 2,155 0.38 0.20 11 73 None
META Options Chain 592.92 Put 587.50 3/25 No 2.39 2.48 2.48 +0.70 +39.33% 5,221 165 0.45 -0.24 11 73 None
MO Options Chain 64.60 Call 45.00 6/18 Yes 18.30 21.45 20.11 -2.10 -9.46% 5,220 434 0.94 1.00 6 58 None
TSLA Options Chain 380.85 Put 380.00 3/30 No 6.40 6.50 6.45 -1.50 -18.87% 5,214 2,683 0.41 -0.42 8 58 None
NTNX Options Chain 40.00 Call 47.50 4/17 No 0.15 0.35 0.25 -0.05 -16.67% 5,206 692 0.52 0.11 10 49 None
PFE Options Chain 26.96 Call 28.00 3/27 No 0.02 0.03 0.02 -0.01 -33.34% 5,204 7,500 0.29 0.08 6 55 None
MSFT Options Chain 372.74 Call 382.50 3/27 No 0.95 0.96 0.95 -4.25 -81.74% 5,200 889 0.30 0.18 11 65 None
NVDA Options Chain 175.20 Put 150.00 4/17 No 0.83 0.85 0.85 -0.01 -1.17% 5,197 35,624 0.47 -0.09 13 58 None
MU Options Chain 395.53 Put 280.00 5/01 No 2.73 3.20 2.97 +0.19 +6.84% 5,185 25 0.77 -0.05 16 74 None
TSLA Options Chain 380.85 Call 360.00 4/10 No 29.80 30.00 30.42 +1.52 +5.26% 5,167 443 0.46 0.76 8 58 None
SOFI Options Chain 17.15 Call 30.00 8/21 Yes 0.33 0.37 0.35 -0.04 -10.26% 5,164 6,866 0.64 0.12 10 48 None
META Options Chain 592.92 Call 592.50 3/25 No 4.90 5.05 4.70 -12.18 -72.16% 5,155 132 0.26 0.61 11 73 None
META Options Chain 592.92 Put 675.00 4/02 No 78.40 85.00 80.10 -0.13 -0.17% 5,141 1,183 0.65 -0.98 11 73 None
PATH Options Chain 11.15 Call 11.50 3/27 No 0.13 0.16 0.14 -0.66 -82.50% 5,138 1,587 0.72 0.34 13 32 None
ORCL Options Chain 154.34 Call 155.00 3/27 No 0.61 0.66 0.64 -2.76 -81.18% 5,113 4,057 0.56 0.17 9 66 None
LUV Options Chain 40.60 Call 50.00 9/18 Yes 2.00 2.42 2.25 -0.60 -21.06% 5,103 1,507 0.47 0.31 8 56 None
NVDA Options Chain 175.20 Put 177.50 3/27 No 3.55 3.60 3.75 +0.02 +0.54% 5,082 7,774 0.37 -0.64 13 58 None
ONDS Options Chain 10.85 Put 7.50 5/01 Yes 0.22 0.31 0.28 0.00 0.00% 5,074 4,088 1.13 -0.12 8 38 None
XOM Options Chain 160.93 Call 175.00 6/18 Yes 5.90 6.10 6.00 +1.45 +31.87% 5,064 4,128 0.31 0.38 11 73 None
ONDS Options Chain 10.85 Call 12.50 4/02 Yes 0.26 0.27 0.27 -0.05 -15.63% 5,061 6,473 1.19 0.25 8 38 None
SMCI Options Chain 21.58 Put 16.50 4/02 No 0.09 0.15 0.13 -0.13 -50.00% 5,061 11 1.29 -0.06 9 45 None
SBSW Options Chain 11.34 Call 17.00 7/17 No 0.35 0.60 0.60 +0.07 +13.21% 5,051 6,724 0.70 0.23 8 43 None
SOFI Options Chain 17.15 Call 25.00 8/21 Yes 0.72 0.76 0.76 -0.04 -5.00% 5,043 6,874 0.63 0.23 10 48 None
META Options Chain 592.92 Put 597.50 3/25 No 6.95 7.10 7.11 +3.25 +84.20% 5,036 410 0.50 -0.56 11 73 None
TECH Options Chain 52.00 Put 50.00 5/15 Yes 2.85 5.00 3.10 % 5,031 0 0.68 -0.36 12 50 None
UAMY Options Chain 0.00 Call 15.00 1/15 No 2.35 2.60 2.55 -0.05 -1.93% 5,015 5,141 1.19 0.53 3 3 None
ORCL Options Chain 154.34 Call 160.00 3/27 No 0.20 0.21 0.21 -1.29 -86.00% 5,013 8,786 0.59 0.06 9 66 None
MSFT Options Chain 372.74 Call 430.00 4/17 No 0.31 0.33 0.33 -0.14 -29.79% 5,009 14,056 0.29 0.04 11 65 None
PSKY Options Chain 9.16 Put 8.50 4/17 No 0.23 0.25 0.23 -0.02 -8.00% 5,003 192 0.57 -0.27 3 16 None
TECH Options Chain 52.00 Put 55.00 4/17 No 3.80 6.30 4.55 -0.65 -12.50% 5,001 10,258 0.61 -0.63 12 50 None
LUV Options Chain 40.60 Call 60.00 9/18 Yes 0.73 1.00 0.88 -0.12 -12.00% 5,001 8,745 0.47 0.15 8 56 None
UBER Options Chain 75.28 Put 63.00 3/27 No 0.00 0.07 0.02 0.00 0.00% 5,000 15,130 0.84 0.00 7 54 None
NFLX Options Chain 91.45 Call 94.00 3/27 No 0.27 0.30 0.28 -0.90 -76.28% 4,999 5,881 0.38 0.18 8 59 None
UAL Options Chain 94.03 Call 100.00 4/17 No 3.45 3.60 3.55 0.00 0.00% 4,979 8,642 0.62 0.37 12 66 None
PBF Options Chain 49.28 Call 50.00 4/17 No 4.00 4.60 4.31 +1.31 +43.67% 4,965 9,351 0.84 0.54 7 54 None
SMCI Options Chain 21.58 Call 24.00 3/27 No 0.19 0.21 0.20 +0.02 +11.12% 4,962 30,108 0.93 0.20 9 45 None
MSFT Options Chain 372.74 Call 375.00 4/02 No 5.80 5.90 5.80 -6.75 -53.79% 4,946 124 0.28 0.47 11 65 None
MARA Options Chain 8.92 Put 8.00 3/27 No 0.21 0.22 0.21 +0.11 +110.00% 4,946 14,577 1.14 -0.35 6 46 None
MSFT Options Chain 372.74 Call 420.00 4/17 No 0.48 0.51 0.50 -0.36 -41.86% 4,921 15,736 0.27 0.06 11 65 None
SOUN Options Chain 6.36 Call 7.00 3/27 No 0.04 0.05 0.05 -0.16 -76.19% 4,913 5,966 0.98 0.15 3 16 None
VG Options Chain 15.84 Call 17.50 3/27 No 0.35 0.45 0.39 +0.16 +69.57% 4,908 1,644 1.28 0.34 10 36 None
NVDA Options Chain 175.20 Call 190.00 7/17 Yes 10.20 10.30 10.21 -0.31 -2.95% 4,903 9,555 0.38 0.42 13 58 None
NVDA Options Chain 175.20 Put 145.00 3/27 No 0.01 0.02 0.01 -0.01 -50.00% 4,884 15,614 0.79 0.00 13 58 None
PLTR Options Chain 156.70 Put 160.00 3/27 No 6.15 6.35 6.28 +3.05 +94.43% 4,880 2,503 0.53 -0.73 11 51 None
ORCL Options Chain 154.34 Call 185.00 4/17 No 0.27 0.33 0.33 -0.28 -45.91% 4,874 6,958 0.50 0.04 9 66 None
NAT Options Chain 5.88 Call 6.00 4/17 No 0.25 0.30 0.27 +0.07 +35.00% 4,869 12,460 0.55 0.47 9 48 None
ORCL Options Chain 154.34 Call 150.00 3/27 No 1.83 1.87 1.85 -4.60 -71.32% 4,862 1,669 0.56 0.37 9 66 None
XOM Options Chain 160.93 Put 160.00 3/27 No 0.49 0.57 0.57 -1.34 -70.16% 4,859 1,198 0.39 -0.20 11 73 None
TSLA Options Chain 380.85 Put 382.50 4/02 No 10.10 10.20 10.45 -1.10 -9.53% 4,836 523 0.45 -0.47 8 58 None
MSTR Options Chain 138.48 Put 137.00 3/27 No 4.10 4.25 4.20 +0.35 +9.10% 4,836 1,449 0.80 -0.51 4 60 None
XOM Options Chain 160.93 Call 167.50 3/27 No 1.22 1.35 1.21 +0.65 +116.08% 4,825 2,664 0.36 0.34 11 73 None
SMCI Options Chain 21.58 Put 21.00 5/15 Yes 2.25 2.41 2.20 -0.38 -14.73% 4,812 286 0.91 -0.36 9 45 None
NU Options Chain 14.33 Put 12.00 6/18 Yes 0.41 0.45 0.44 +0.07 +18.92% 4,810 7,278 0.50 -0.20 14 55 None
RIOT Options Chain 14.37 Put 13.00 4/17 No 0.62 0.72 0.71 +0.04 +5.97% 4,809 7,254 0.89 -0.29 5 42 None
RBLX Options Chain 55.50 Call 59.00 4/02 No 0.94 1.06 1.10 -0.44 -28.58% 4,807 133 0.69 0.28 3 46 None
NVDA Options Chain 175.20 Put 182.50 3/27 No 7.20 7.55 7.70 +0.80 +11.60% 4,805 5,709 0.39 -0.88 13 58 None
ONDS Options Chain 10.85 Put 11.00 3/27 Yes 0.70 0.72 0.71 +0.05 +7.58% 4,796 9,121 1.43 -0.55 8 38 None
PATH Options Chain 11.15 Call 12.50 3/27 No 0.02 0.03 0.03 -0.19 -86.37% 4,775 4,861 0.79 0.06 13 32 None
MSFT Options Chain 372.74 Call 380.00 4/17 No 7.60 7.65 7.56 -5.49 -42.07% 4,768 1,746 0.27 0.42 11 65 None
MSFT Options Chain 372.74 Call 395.00 3/25 No 0.01 0.02 0.01 -0.27 -96.43% 4,768 4,838 0.44 0.00 11 65 None
NVDA Options Chain 175.20 Put 150.00 9/18 Yes 9.30 9.40 9.38 +0.28 +3.08% 4,756 31,841 0.46 -0.24 13 58 None
RIVN Options Chain 15.77 Call 16.00 3/27 No 0.49 0.51 0.49 +0.11 +28.95% 4,736 21,919 0.78 0.55 6 36 None
MSFT Options Chain 372.74 Call 387.50 3/25 No 0.04 0.05 0.05 -1.47 -96.72% 4,732 2,299 0.35 0.02 11 65 None
PFE Options Chain 26.96 Call 27.50 3/27 No 0.08 0.10 0.09 +0.02 +28.58% 4,731 7,924 0.28 0.24 6 55 None
TSLA Options Chain 380.85 Put 387.50 3/27 No 8.45 8.55 8.70 -1.80 -17.15% 4,715 891 0.45 -0.60 8 58 None
VZ Options Chain 50.60 Call 53.00 4/17 No 0.30 0.35 0.33 +0.06 +22.23% 4,710 112 0.22 0.22 9 74 None
NFLX Options Chain 91.45 Call 95.00 3/27 No 0.15 0.17 0.15 -0.63 -80.77% 4,709 12,340 0.38 0.12 8 59 None
WULF Options Chain 16.22 Call 17.00 4/02 No 0.71 0.77 0.77 -0.01 -1.29% 4,689 5,240 1.04 0.42 2 37 None
TSLA Options Chain 380.85 Put 367.50 3/27 No 1.79 1.81 1.81 -1.24 -40.66% 4,686 1,020 0.52 -0.18 8 58 None
MSFT Options Chain 372.74 Put 465.00 4/17 No 91.25 93.80 92.45 +11.39 +14.06% 4,682 398 0.57 -0.99 11 65 None
SNDK Options Chain 698.83 Call 800.00 3/27 No 1.85 2.55 2.00 -1.60 -44.45% 4,679 3,053 0.98 0.07 3 22 None
PLTR Options Chain 156.70 Call 155.00 4/02 No 5.05 5.25 5.25 -4.05 -43.55% 4,661 2,057 0.53 0.52 11 51 None
SOFI Options Chain 17.15 Call 20.00 6/18 Yes 0.95 0.98 0.97 -0.16 -14.16% 4,658 35,910 0.62 0.33 10 48 None
MARA Options Chain 8.92 Put 7.50 4/17 No 0.45 0.47 0.45 +0.14 +45.17% 4,635 193 1.00 -0.30 6 46 None
META Options Chain 592.92 Call 605.00 3/25 No 0.84 0.88 0.85 -5.29 -86.16% 4,633 1,034 0.30 0.21 11 73 None
RBLX Options Chain 55.50 Call 61.00 3/27 No 0.11 0.16 0.16 -0.30 -65.22% 4,624 4,933 0.78 0.08 3 46 None
NU Options Chain 14.33 Put 14.00 4/17 No 0.52 0.56 0.52 +0.13 +33.34% 4,614 66,533 0.45 -0.41 14 55 None
PFE Options Chain 26.96 Put 28.00 4/17 No 1.25 1.37 1.30 -0.21 -13.91% 4,572 1,564 0.27 -0.69 6 55 None
TGB Options Chain 5.94 Call 8.00 6/18 Yes 0.25 0.30 0.28 +0.03 +12.00% 4,568 126 0.71 0.26 3 39 None
NVDA Options Chain 175.20 Put 177.50 4/02 No 4.95 5.05 5.15 +0.05 +0.98% 4,559 1,342 0.36 -0.57 13 58 None
SMCI Options Chain 21.58 Call 22.00 4/17 No 1.98 2.06 2.05 +0.34 +19.89% 4,536 837 0.83 0.57 9 45 None
META Options Chain 592.92 Put 575.00 3/25 No 0.40 0.43 0.43 -0.27 -38.58% 4,533 467 0.44 -0.05 11 73 None
PATH Options Chain 11.15 Call 13.00 3/27 No 0.00 0.01 0.01 -0.09 -90.00% 4,532 12,460 0.94 0.02 13 32 None
NVDA Options Chain 175.20 Put 165.00 4/17 No 2.91 2.94 2.95 -0.10 -3.28% 4,516 42,476 0.40 -0.25 13 58 None
MSTR Options Chain 138.48 Put 136.00 3/27 No 3.65 3.75 3.71 +0.26 +7.54% 4,509 2,365 0.80 -0.47 4 60 None
MSFT Options Chain 372.74 Call 387.50 3/27 No 0.39 0.40 0.39 -2.35 -85.77% 4,490 1,436 0.30 0.09 11 65 None
META Options Chain 592.92 Put 610.00 3/27 No 18.60 18.90 18.99 +7.14 +60.26% 4,489 1,030 0.48 -0.76 11 73 None
MSFT Options Chain 372.74 Call 392.50 3/25 No 0.02 0.03 0.03 -0.45 -93.75% 4,478 2,552 0.43 0.00 11 65 None
MSFT Options Chain 372.74 Call 400.00 3/27 No 0.08 0.10 0.08 -0.25 -75.76% 4,476 9,355 0.38 0.01 11 65 None
PFE Options Chain 26.96 Call 27.00 3/27 No 0.30 0.32 0.30 +0.09 +42.86% 4,465 14,417 0.30 0.50 6 55 None
MSFT Options Chain 372.74 Call 370.00 3/25 No 4.10 4.20 4.05 -10.08 -71.34% 4,462 40 0.32 0.67 11 65 None
NVDA Options Chain 175.20 Put 170.00 3/30 No 1.33 1.36 1.42 -0.09 -5.96% 4,436 3,525 0.38 -0.25 13 58 None
PLTR Options Chain 156.70 Call 160.00 4/02 No 2.79 2.92 2.85 -3.10 -52.11% 4,413 4,141 0.50 0.36 11 51 None
MSFT Options Chain 372.74 Put 470.00 4/17 No 95.85 99.20 94.65 +8.60 +10.00% 4,410 458 0.62 -0.99 11 65 None
WMT Options Chain 120.76 Call 125.00 3/27 No 0.34 0.37 0.35 +0.09 +34.62% 4,403 1,998 0.30 0.17 9 56 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
NVDA Options Chain 175.20 Call 190.00 3/27 No 0.03 0.04 0.04 -0.02 -33.34% 4,388 45,860 0.41 0.01 13 58 None
PATH Options Chain 11.15 Call 15.00 4/17 No 0.06 0.07 0.07 -0.06 -46.16% 4,388 14,547 0.74 0.07 13 32 None
ONDS Options Chain 10.85 Call 30.00 1/21 Yes 2.49 2.79 2.58 -0.33 -11.34% 4,383 53,656 0.99 0.44 8 38 None
LUNR Options Chain 17.92 Call 18.50 3/27 No 0.65 0.77 0.70 -1.92 -73.29% 4,382 1,317 1.45 0.44 8 36 None
PATH Options Chain 11.15 Put 10.00 3/27 No 0.01 0.03 0.02 +0.01 +100.00% 4,374 1,968 0.76 -0.05 13 32 None
MU Options Chain 395.53 Call 405.00 3/27 No 6.20 6.55 6.45 -5.87 -47.65% 4,372 1,129 0.70 0.38 16 74 None
RIVN Options Chain 15.77 Put 14.50 4/02 No 0.17 0.21 0.19 -0.04 -17.40% 4,369 595 0.76 -0.16 6 36 None
MU Options Chain 395.53 Put 335.00 3/27 No 0.18 0.21 0.17 -0.14 -45.17% 4,368 5,716 0.89 -0.01 16 74 None
VG Options Chain 15.84 Call 19.00 4/17 No 0.80 0.95 0.87 +0.33 +61.12% 4,358 24 0.98 0.34 10 36 None
WMT Options Chain 120.76 Put 120.00 3/27 No 0.59 0.66 0.66 -0.64 -49.24% 4,340 1,582 0.33 -0.29 9 56 None
WMT Options Chain 120.76 Put 115.00 4/17 No 1.14 1.22 1.18 -0.24 -16.91% 4,338 21,886 0.31 -0.21 9 56 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
MSFT Options Chain 372.74 Put 367.50 3/25 No 0.71 0.74 0.81 +0.51 +170.00% 4,293 412 0.33 -0.21 11 65 None
NVDA Options Chain 175.20 Put 175.00 3/30 No 2.93 2.97 3.00 -0.03 -0.99% 4,292 3,230 0.35 -0.47 13 58 None
NVDA Options Chain 175.20 Call 175.00 4/17 No 6.75 6.85 6.73 -0.60 -8.19% 4,292 20,861 0.36 0.54 13 58 None
T Options Chain 28.76 Call 27.00 4/17 No 2.03 2.25 2.10 +0.05 +2.44% 4,281 14,485 0.39 0.81 8 57 None
MU Options Chain 395.53 Call 460.00 3/27 No 0.24 0.27 0.25 -0.45 -64.29% 4,266 5,655 0.82 0.03 16 74 None
TSLA Options Chain 380.85 Call 380.00 4/10 No 15.90 16.05 15.95 +1.00 +6.69% 4,260 835 0.42 0.56 8 58 None
TSLA Options Chain 380.85 Call 382.50 3/30 No 8.30 8.40 8.03 +0.11 +1.39% 4,260 489 0.40 0.53 8 58 None
ORCL Options Chain 154.34 Call 165.00 6/18 No 9.30 9.75 9.55 -2.93 -23.48% 4,260 12,359 0.55 0.39 9 66 None
MSFT Options Chain 372.74 Call 410.00 4/17 No 0.88 0.92 0.90 -0.95 -51.36% 4,257 8,788 0.25 0.09 11 65 None
MRVL Options Chain 89.82 Put 80.00 4/02 No 0.35 0.53 0.42 -0.22 -34.38% 4,248 4,333 0.72 -0.08 16 64 None
NTNX Options Chain 40.00 Call 42.50 4/17 No 0.90 1.15 1.00 -0.37 -27.01% 4,215 430 0.49 0.33 10 49 None
NVDA Options Chain 175.20 Put 130.00 9/18 Yes 4.75 4.85 4.90 +0.25 +5.38% 4,189 30,781 0.49 -0.14 13 58 None
NVDA Options Chain 175.20 Put 170.00 5/15 No 7.20 7.30 7.35 +0.15 +2.09% 4,188 34,560 0.39 -0.37 13 58 None
MSTR Options Chain 138.48 Call 150.00 3/27 No 0.35 0.39 0.38 -0.44 -53.66% 4,187 13,408 0.75 0.09 4 60 None
MU Options Chain 395.53 Call 440.00 3/27 No 0.73 0.81 0.75 -1.39 -64.96% 4,179 5,068 0.76 0.07 16 74 None
PLTR Options Chain 156.70 Put 150.00 4/10 No 4.65 4.85 4.75 +1.68 +54.73% 4,178 6,984 0.54 -0.36 11 51 None
MU Options Chain 395.53 Put 395.00 3/27 No 9.80 10.00 10.15 +2.00 +24.54% 4,168 2,401 0.73 -0.47 16 74 None
ORCL Options Chain 154.34 Call 165.00 3/27 No 0.09 0.10 0.10 -0.46 -82.15% 4,161 7,522 0.65 0.02 9 66 None
LUNR Options Chain 17.92 Call 19.50 4/10 No 1.15 1.30 1.39 -1.11 -44.40% 4,159 13 1.16 0.44 8 36 None
TSEM Options Chain 172.13 Call 230.00 6/18 Yes 12.20 14.80 12.00 % 4,152 0 0.81 0.35 11 53 None
PYPL Options Chain 44.41 Call 50.00 3/27 No 0.01 0.02 0.02 -0.02 -50.00% 4,147 7,638 0.63 0.01 16 59 None
META Options Chain 592.92 Call 610.00 3/27 No 2.10 2.15 2.11 -4.59 -68.51% 4,139 6,109 0.32 0.24 11 73 None
SOFI Options Chain 17.15 Put 17.00 3/27 No 0.59 0.60 0.61 +0.17 +38.64% 4,125 14,285 0.71 -0.61 10 48 None
LUNR Options Chain 17.92 Call 18.00 3/27 No 0.80 0.90 0.87 -1.76 -66.92% 4,120 1,504 1.40 0.52 8 36 None
VALE Options Chain 14.67 Call 19.00 6/18 Yes 0.15 0.20 0.18 0.00 0.00% 4,108 6,469 0.40 0.14 10 54 None
NVDA Options Chain 175.20 Call 175.00 4/02 No 4.30 4.40 4.29 -0.71 -14.20% 4,097 2,914 0.37 0.53 13 58 None
PLTR Options Chain 156.70 Call 170.00 4/17 No 2.42 2.52 2.48 -1.78 -41.79% 4,083 11,083 0.46 0.24 11 51 None
TSLA Options Chain 380.85 Call 390.00 3/30 No 4.70 4.80 4.67 +0.17 +3.78% 4,071 1,210 0.38 0.38 8 58 None
MSFT Options Chain 372.74 Put 377.50 3/25 No 5.30 5.60 5.55 +4.16 +299.29% 4,066 1,564 0.30 -0.79 11 65 None
PLTR Options Chain 156.70 Call 170.00 4/02 No 0.60 0.63 0.62 -1.16 -65.17% 4,042 10,274 0.47 0.11 11 51 None
NFLX Options Chain 91.45 Put 93.00 3/27 No 2.47 2.61 2.53 +1.30 +105.70% 4,041 3,262 0.39 -0.73 8 59 None
NVDA Options Chain 175.20 Call 192.50 4/17 No 0.84 0.86 0.85 -0.16 -15.85% 4,039 7,123 0.30 0.13 13 58 None
UAL Options Chain 94.03 Call 110.00 4/17 No 0.99 1.33 1.09 -0.25 -18.66% 4,035 6,011 0.59 0.17 12 66 None
PBF Options Chain 49.28 Call 49.00 4/17 No 4.50 5.00 4.77 +1.17 +32.50% 4,035 4,713 0.83 0.58 7 54 None
ONDS Options Chain 10.85 Call 10.50 3/27 Yes 0.63 0.66 0.66 -0.16 -19.52% 4,034 9,810 1.38 0.60 8 38 None
META Options Chain 592.92 Call 650.00 3/27 No 0.10 0.12 0.09 -0.10 -52.64% 4,031 4,271 0.45 0.01 11 73 None
XOM Options Chain 160.93 Call 165.00 3/27 No 2.30 2.50 2.32 +1.32 +132.00% 4,029 6,410 0.37 0.52 11 73 None
MSTR Options Chain 138.48 Put 135.00 3/27 No 3.20 3.30 3.26 +0.22 +7.24% 4,024 4,790 0.80 -0.43 4 60 None
NVDA Options Chain 175.20 Put 160.00 10/16 Yes 13.60 13.75 13.50 -0.13 -0.96% 4,007 1,891 0.44 -0.30 13 58 None
VALE Options Chain 14.67 Put 8.00 1/15 Yes 0.17 0.24 0.20 -0.06 -23.08% 4,004 70,448 0.51 -0.06 10 54 None
TSLA Options Chain 380.85 Put 377.50 3/27 No 4.00 4.10 4.10 -1.56 -27.57% 4,004 2,424 0.48 -0.35 8 58 None
SHEL Options Chain 90.71 Put 80.00 4/17 No 0.25 0.40 0.28 -0.12 -30.00% 4,002 650 0.38 -0.09 18 72 None
MU Options Chain 395.53 Call 425.00 3/27 No 1.82 1.95 1.87 -2.98 -61.45% 3,976 2,139 0.72 0.15 16 74 None
OXY Options Chain 60.66 Put 60.00 6/18 Yes 3.75 3.85 3.83 -0.47 -10.93% 3,973 1,446 0.39 -0.41 8 59 None
SOFI Options Chain 17.15 Call 18.00 4/02 No 0.22 0.23 0.22 -0.15 -40.55% 3,969 7,204 0.63 0.23 10 48 None
TSLA Options Chain 380.85 Call 375.00 3/30 No 13.05 13.20 13.10 +0.70 +5.65% 3,968 942 0.42 0.67 8 58 None
TSLA Options Chain 380.85 Call 400.00 4/17 No 8.95 9.05 9.00 +0.60 +7.15% 3,961 12,396 0.39 0.37 8 58 None
MSFT Options Chain 372.74 Put 365.00 3/25 No 0.36 0.38 0.38 +0.19 +100.00% 3,947 767 0.34 -0.13 11 65 None
TSLA Options Chain 380.85 Call 412.50 3/27 No 0.15 0.16 0.14 -0.15 -51.73% 3,931 4,678 0.42 0.03 8 58 None
VG Options Chain 15.84 Call 16.50 4/02 No 1.05 1.20 1.16 +0.46 +65.72% 3,929 626 1.02 0.56 10 36 None