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 380.30 Call 700.00 3/27 No 0.00 0.01 0.01 0.00 0.00% 91,638 288 1.34 0.00 8 58 None
AGNC Options Chain 10.34 Put 9.00 4/17 No 0.07 0.10 0.07 +0.01 +16.67% 32,039 46,650 0.34 -0.10 11 52 None
AI Options Chain 8.67 Call 9.00 3/27 No 0.10 0.20 0.10 -0.12 -54.55% 27,306 11,345 0.69 0.28 8 26 None
NIO Options Chain 5.89 Call 4.00 6/18 No 1.75 1.78 1.76 -0.24 -12.00% 25,584 34,524 0.72 0.87 10 31 None
SMCI Options Chain 27.17 Put 20.00 3/27 No 0.49 0.50 0.49 +0.44 +880.00% 22,578 12,340 1.15 -0.21 10 53 None
NVDA Options Chain 178.56 Call 180.00 3/23 No 0.46 0.47 0.46 -1.06 -69.74% 20,692 9,496 0.28 0.20 17 62 None
OWL Options Chain 9.18 Put 8.00 4/17 No 0.20 0.25 0.22 -0.03 -12.00% 20,023 93,796 0.68 -0.24 7 48 None
SOFI Options Chain 17.08 Call 19.00 4/17 No 0.44 0.46 0.44 -0.02 -4.35% 18,893 16,236 0.58 0.25 9 48 None
AI Options Chain 8.67 Call 8.50 3/27 No 0.27 0.30 0.28 -0.19 -40.43% 18,637 75 0.69 0.51 8 26 None
SOFI Options Chain 17.08 Call 22.00 4/17 No 0.09 0.10 0.09 -0.03 -25.00% 18,575 14,479 0.64 0.07 9 48 None
NVDA Options Chain 178.56 Call 180.00 3/27 No 1.84 1.86 1.86 -1.26 -40.39% 17,719 39,608 0.36 0.34 17 62 None
TSLA Options Chain 380.30 Put 130.00 3/27 No 0.00 0.01 0.01 0.00 0.00% 15,552 501 2.30 0.00 8 58 None
TSLA Options Chain 380.30 Call 370.00 3/27 No 11.15 11.25 11.20 -4.90 -30.44% 14,869 883 0.45 0.54 8 58 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
ORCL Options Chain 155.52 Call 170.00 4/17 No 2.00 2.04 2.05 -1.40 -40.58% 12,686 19,013 0.48 0.20 9 66 None
SOFI Options Chain 17.08 Put 16.50 3/27 No 0.37 0.38 0.37 -0.02 -5.13% 12,057 5,314 0.65 -0.41 9 48 None
CCJ Options Chain 106.60 Put 75.00 5/01 No 0.70 1.05 0.70 % 12,045 0 0.72 -0.07 15 57 None
TSLA Options Chain 380.30 Call 375.00 3/23 No 4.00 4.10 4.07 -4.78 -54.02% 11,787 547 0.36 0.39 8 58 None
SMCI Options Chain 27.17 Call 60.00 5/15 No 0.03 0.05 0.04 -0.06 -60.00% 11,676 19,064 1.03 0.01 10 53 None
RIVN Options Chain 16.12 Call 17.00 3/27 No 0.08 0.09 0.09 -0.22 -70.97% 11,583 3,882 0.71 0.13 6 36 None
SMCI Options Chain 27.17 Put 20.00 4/17 No 1.15 1.17 1.15 +0.99 +618.75% 11,399 3,618 0.95 -0.28 10 53 None
ORCL Options Chain 155.52 Call 175.00 4/17 No 1.24 1.37 1.30 -0.99 -43.24% 11,367 18,957 0.48 0.14 9 66 None
T Options Chain 27.79 Put 27.00 3/27 No 0.07 0.09 0.10 -0.11 -52.39% 11,337 832 0.36 -0.09 9 57 None
TSLA Options Chain 380.30 Put 370.00 3/23 No 3.15 3.25 3.20 +1.03 +47.47% 11,023 1,827 0.38 -0.46 8 58 None
SMCI Options Chain 27.17 Put 25.00 6/18 No 5.05 5.25 5.06 +3.31 +189.15% 10,882 6,510 0.85 -0.50 10 53 None
NVDA Options Chain 178.56 Call 177.50 3/23 No 1.09 1.11 1.10 -1.79 -61.94% 10,702 4,761 0.29 0.38 17 62 None
AAPL Options Chain 249.56 Call 250.00 3/23 No 1.05 1.09 1.07 -0.78 -42.17% 10,645 1,116 0.21 0.37 10 65 None
CIFR Options Chain 14.64 Put 14.50 3/27 No 0.99 1.09 1.03 +0.22 +27.16% 10,457 461 1.05 -0.51 4 48 None
MSTR Options Chain 140.38 Call 149.00 3/27 No 1.40 1.45 1.41 -0.46 -24.60% 10,388 12,195 0.68 0.16 4 60 None
TSLA Options Chain 380.30 Put 375.00 3/23 No 5.35 5.45 5.49 +2.04 +59.13% 10,243 1,741 0.37 -0.61 8 58 None
AGNC Options Chain 10.34 Call 11.00 6/18 Yes 0.08 0.15 0.14 -0.04 -22.23% 10,159 20,887 0.26 0.17 11 52 None
SMCI Options Chain 27.17 Call 22.50 3/27 No 1.10 1.15 1.11 -6.57 -85.55% 10,101 31 1.09 0.54 10 53 None
AMD Options Chain 205.27 Put 115.00 4/02 No 0.04 0.06 0.07 +0.03 +75.00% 10,045 251 1.11 0.00 12 61 None
MSTR Options Chain 140.38 Call 142.00 3/27 No 3.20 3.35 3.23 -0.73 -18.44% 10,045 11,954 0.68 0.32 4 60 None
VISN Options Chain 17.83 Put 17.00 4/17 No 0.45 0.55 0.55 +0.15 +37.50% 10,017 712 0.41 -0.32 3 18 None
UBER Options Chain 75.34 Put 60.00 5/15 No 0.92 1.14 0.99 +0.10 +11.24% 10,008 13,648 0.53 -0.13 9 62 None
SGML Options Chain 9.89 Call 15.00 4/17 No 0.15 0.25 0.25 -0.01 -3.85% 10,001 10,683 1.24 0.12 3 26 None
AAL Options Chain 10.80 Call 11.50 3/27 No 0.07 0.08 0.07 -0.08 -53.34% 9,874 8,585 0.62 0.16 7 33 None
PLTR Options Chain 155.68 Put 95.00 3/27 No 0.08 0.09 0.08 +0.04 +100.00% 9,785 2,401 1.40 0.00 11 51 None
NVDA Options Chain 178.56 Call 187.50 3/27 No 0.38 0.39 0.39 -0.34 -46.58% 9,548 35,618 0.35 0.11 17 62 None
SMCI Options Chain 27.17 Call 24.00 3/27 No 0.55 0.60 0.59 -5.49 -90.30% 9,407 20 1.08 0.37 10 53 None
PLTR Options Chain 155.68 Call 157.50 3/27 No 1.89 1.94 1.91 -1.72 -47.39% 9,284 8,407 0.49 0.28 11 51 None
NVDA Options Chain 178.56 Call 175.00 3/27 No 4.15 4.25 4.22 -1.93 -31.39% 9,228 5,186 0.38 0.56 17 62 None
CIFR Options Chain 14.64 Put 13.50 3/27 No 0.51 0.59 0.55 +0.14 +34.15% 9,160 1,742 1.07 -0.33 4 48 None
SMCI Options Chain 27.17 Call 23.00 3/27 No 0.88 0.93 0.90 -6.24 -87.40% 9,077 71 1.08 0.48 10 53 None
NVO Options Chain 37.08 Call 37.00 3/27 No 0.78 0.81 0.80 -0.21 -20.80% 9,060 1,988 0.47 0.45 11 52 None
RIVN Options Chain 16.12 Call 18.00 4/17 No 0.27 0.28 0.27 -0.24 -47.06% 8,985 18,195 0.65 0.21 6 36 None
PLTR Options Chain 155.68 Call 155.00 3/27 No 2.75 2.87 2.76 -2.19 -44.25% 8,935 5,666 0.50 0.37 11 51 None
MOS Options Chain 26.20 Call 40.00 6/18 No 0.25 0.32 0.31 -0.12 -27.91% 8,894 30,691 0.62 0.08 11 59 None
TSLA Options Chain 380.30 Call 380.00 3/23 No 2.13 2.16 2.14 -3.56 -62.46% 8,861 1,523 0.36 0.24 8 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
TSLA Options Chain 380.30 Call 370.00 3/23 No 6.80 6.90 6.86 -5.74 -45.56% 8,668 308 0.37 0.54 8 58 None
AI Options Chain 8.67 Call 10.00 3/27 No 0.02 0.03 0.02 -0.02 -50.00% 8,628 11,211 0.78 0.05 8 26 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
MSTR Options Chain 140.38 Call 140.00 3/27 No 3.95 4.10 3.90 -0.90 -18.75% 8,488 4,122 0.69 0.38 4 60 None
MRNA Options Chain 52.37 Call 54.00 3/27 No 1.10 1.53 1.49 -0.33 -18.14% 8,259 183 0.76 0.39 10 43 None
MRNA Options Chain 52.37 Call 57.00 3/27 No 0.62 0.70 0.64 -0.29 -31.19% 8,253 122 0.76 0.22 10 43 None
INTC Options Chain 46.18 Put 47.00 4/17 No 4.05 4.15 4.05 +0.45 +12.50% 8,061 22,450 0.61 -0.52 5 51 None
AGNC Options Chain 10.34 Put 9.00 6/18 Yes 0.23 0.24 0.24 +0.06 +33.34% 8,042 16,616 0.28 -0.21 11 52 None
NVDA Options Chain 178.56 Put 175.00 3/23 No 1.56 1.58 1.57 +0.61 +63.55% 7,880 6,015 0.30 -0.41 17 62 None
EXE Options Chain 108.56 Put 95.00 4/17 No 0.55 1.10 0.81 -0.17 -17.35% 7,795 11,539 0.45 -0.14 3 22 None
OXY Options Chain 59.58 Call 60.00 6/18 No 5.40 5.55 5.50 +0.91 +19.83% 7,685 19,131 0.40 0.57 7 50 None
MSTR Options Chain 140.38 Call 147.00 3/27 No 1.80 1.85 1.76 -0.45 -20.37% 7,661 2,243 0.68 0.20 4 60 None
AAPL Options Chain 249.56 Call 250.00 3/25 No 2.00 2.06 2.03 -0.86 -29.76% 7,569 515 0.25 0.42 10 65 None
TSLA Options Chain 380.30 Put 372.50 3/23 No 4.15 4.25 4.16 +1.40 +50.73% 7,466 1,250 0.37 -0.53 8 58 None
NVDA Options Chain 178.56 Call 182.50 3/23 No 0.19 0.20 0.20 -0.52 -72.23% 7,367 6,098 0.29 0.10 17 62 None
TSLA Options Chain 380.30 Put 390.00 3/27 No 18.95 19.15 19.10 +4.69 +32.55% 7,360 3,886 0.43 -0.79 8 58 None
TSLA Options Chain 380.30 Call 400.00 3/27 No 1.25 1.27 1.24 -1.02 -45.14% 7,350 9,643 0.42 0.11 8 58 None
ONDS Options Chain 10.82 Call 11.00 3/27 No 0.49 0.50 0.50 -0.29 -36.71% 7,216 10,727 1.41 0.39 7 38 None
TSLA Options Chain 380.30 Put 380.00 3/23 No 8.45 8.55 8.64 +3.33 +62.72% 7,071 3,104 0.36 -0.76 8 58 None
NVDA Options Chain 178.56 Put 170.00 3/27 No 1.78 1.80 1.78 +0.57 +47.11% 6,960 23,455 0.42 -0.26 17 62 None
TSLA Options Chain 380.30 Call 372.50 3/23 No 5.30 5.40 5.30 -5.40 -50.47% 6,835 98 0.37 0.47 8 58 None
BAC Options Chain 47.01 Call 48.00 3/27 No 0.41 0.44 0.43 -0.02 -4.45% 6,820 9,919 0.31 0.34 12 73 None
PLTR Options Chain 155.68 Call 162.50 3/27 No 0.77 0.82 0.78 -0.96 -55.18% 6,794 3,591 0.48 0.15 11 51 None
NVDA Options Chain 178.56 Call 185.00 3/27 No 0.66 0.67 0.66 -0.55 -45.46% 6,726 48,200 0.34 0.17 17 62 None
AMZN Options Chain 209.04 Call 207.50 3/27 No 3.10 3.20 3.19 -1.86 -36.84% 6,700 1,048 0.34 0.49 12 66 None
NVDA Options Chain 178.56 Call 175.00 3/23 No 2.27 2.29 2.29 -2.51 -52.30% 6,692 4,801 0.30 0.59 17 62 None
WMT Options Chain 121.39 Put 105.00 5/15 No 1.26 1.39 1.35 +0.28 +26.17% 6,641 6,702 0.35 -0.13 8 56 None
PFE Options Chain 27.41 Put 27.00 4/17 No 0.64 0.73 0.69 +0.17 +32.70% 6,466 6,854 0.26 -0.38 8 63 None
TSLA Options Chain 380.30 Call 400.00 3/23 No 0.14 0.15 0.15 -0.32 -68.09% 6,295 4,040 0.40 0.01 8 58 None
AMZN Options Chain 209.04 Call 225.00 4/17 No 1.26 1.31 1.28 -0.47 -26.86% 6,266 23,738 0.29 0.17 12 66 None
MSTR Options Chain 140.38 Call 148.00 3/27 No 1.59 1.67 1.63 -0.45 -21.64% 6,223 2,576 0.68 0.18 4 60 None
TSLA Options Chain 380.30 Call 380.00 3/27 No 6.00 6.10 6.05 -3.55 -36.98% 6,112 1,639 0.43 0.36 8 58 None
TSLA Options Chain 380.30 Call 360.00 3/27 No 18.05 18.20 18.21 -6.37 -25.92% 6,078 434 0.48 0.69 8 58 None
MSTR Options Chain 140.38 Call 141.00 3/27 No 3.55 3.70 3.45 -0.80 -18.83% 6,037 485 0.68 0.35 4 60 None
AMD Options Chain 205.27 Call 210.00 3/27 No 2.63 2.71 2.66 -1.44 -35.13% 6,016 5,173 0.49 0.29 12 61 None
MU Options Chain 444.27 Put 430.00 3/27 No 14.90 15.60 14.79 +3.36 +29.40% 5,822 1,026 0.72 -0.41 12 64 None
NVDA Options Chain 178.56 Put 175.00 3/27 No 3.35 3.40 3.37 +1.07 +46.53% 5,818 52,133 0.39 -0.44 17 62 None
XOM Options Chain 158.16 Call 160.00 3/27 No 3.80 4.00 3.89 +1.59 +69.13% 5,795 6,393 0.34 0.54 9 66 None
NVDA Options Chain 178.56 Call 185.00 4/17 No 3.40 3.45 3.42 -1.02 -22.98% 5,695 44,955 0.35 0.34 17 62 None
DELL Options Chain 158.31 Put 145.00 4/17 No 2.32 2.54 2.63 -1.07 -28.92% 5,672 5,846 0.55 -0.18 16 61 None
PLTR Options Chain 155.68 Call 160.00 3/27 No 1.23 1.28 1.28 -1.26 -49.61% 5,660 14,402 0.48 0.21 11 51 None
SMCI Options Chain 27.17 Call 24.50 3/27 No 0.42 0.49 0.48 -5.27 -91.66% 5,549 6 1.09 0.33 10 53 None
MRVL Options Chain 89.53 Call 75.00 4/17 No 14.20 15.65 15.58 +1.71 +12.33% 5,513 1,144 0.73 0.87 12 58 None
AR Options Chain 43.46 Put 31.00 4/17 No 0.00 0.30 0.05 -0.05 -50.00% 5,480 29,441 0.86 -0.01 13 64 None
TSLA Options Chain 380.30 Call 395.00 3/23 No 0.25 0.26 0.25 -0.68 -73.12% 5,430 3,120 0.38 0.03 8 58 None
TSLA Options Chain 380.30 Put 385.00 3/23 No 12.30 12.45 12.45 +4.59 +58.40% 5,423 1,283 0.37 -0.87 8 58 None
AMZN Options Chain 209.04 Call 210.00 3/27 No 2.05 2.10 2.10 -1.50 -41.67% 5,406 7,101 0.32 0.39 12 66 None
MARA Options Chain 9.22 Put 9.00 3/27 No 0.49 0.53 0.52 +0.14 +36.85% 5,391 6,659 0.86 -0.50 6 40 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
CRCL Options Chain 127.72 Put 60.00 4/02 No 0.00 0.15 0.15 +0.09 +150.00% 5,334 296 2.21 0.00 3 22 None
MU Options Chain 444.27 Put 400.00 4/24 No 20.25 21.50 21.87 +4.82 +28.27% 5,317 349 0.69 -0.29 12 64 None
AMD Options Chain 205.27 Call 207.50 3/27 No 3.45 3.60 3.60 -1.59 -30.64% 5,287 1,778 0.50 0.36 12 61 None
RXT Options Chain 1.79 Put 1.00 4/17 No 0.00 0.05 0.05 -0.01 -16.67% 5,279 2,980 1.93 -0.05 9 18 None
TSLA Options Chain 380.30 Call 360.00 3/23 No 14.60 14.80 14.71 -9.89 -40.21% 5,276 33 0.41 0.80 8 58 None
SMCI Options Chain 27.17 Put 22.00 3/27 No 1.15 1.18 1.10 +1.01 +1,122.23% 5,253 413 1.12 -0.41 10 53 None
PFE Options Chain 27.41 Call 28.00 6/18 No 1.05 1.09 1.06 -0.18 -14.52% 5,231 23,717 0.28 0.45 8 63 None
SOFI Options Chain 17.08 Call 17.00 4/17 No 1.20 1.23 1.18 -0.09 -7.09% 5,226 10,694 0.61 0.51 9 48 None
CRCL Options Chain 127.72 Call 135.00 3/27 No 3.80 4.10 3.95 +0.15 +3.95% 5,218 4,686 0.86 0.37 3 22 None
NVDA Options Chain 178.56 Put 90.00 4/02 No 0.03 0.04 0.03 +0.01 +50.00% 5,215 16,367 1.28 0.00 17 62 None
TSLA Options Chain 380.30 Call 375.00 3/30 No 9.30 9.50 9.44 -4.26 -31.10% 5,213 59 0.41 0.46 8 58 None
META Options Chain 606.70 Call 690.00 3/27 No 0.07 0.10 0.09 -0.05 -35.72% 5,168 6,272 0.43 0.00 10 66 None
SMCI Options Chain 27.17 Call 25.00 3/27 No 0.35 0.37 0.37 -5.51 -93.71% 5,154 58 1.10 0.28 10 53 None
TSLA Options Chain 380.30 Put 380.00 3/27 No 12.15 12.25 12.16 +3.16 +35.12% 5,078 6,604 0.43 -0.64 8 58 None
MSFT Options Chain 389.02 Call 420.00 4/17 No 1.44 1.50 1.45 -0.39 -21.20% 5,057 12,828 0.25 0.10 11 65 None
RVMD Options Chain 99.29 Put 90.00 4/17 No 7.30 8.10 7.62 +0.72 +10.44% 5,034 1,439 1.14 -0.32 6 48 None
TSLA Options Chain 380.30 Call 382.50 3/23 No 1.50 1.52 1.52 -2.93 -65.85% 5,023 3,875 0.36 0.18 8 58 None
CRML Options Chain 8.41 Put 10.00 4/17 No 2.40 2.55 2.57 +0.22 +9.37% 5,022 893 1.25 -0.70 3 16 None
CLSK Options Chain 9.83 Call 11.00 4/17 No 0.46 0.51 0.47 -0.11 -18.97% 5,020 5,785 0.92 0.36 11 40 None
CRML Options Chain 8.41 Call 10.00 4/17 No 0.35 0.45 0.38 -0.22 -36.67% 5,013 1,579 1.15 0.30 3 16 None
ALLY Options Chain 38.09 Call 41.00 4/17 Yes 0.80 0.95 0.85 +0.20 +30.77% 5,009 92 0.43 0.30 11 70 None
RVMD Options Chain 99.29 Put 70.00 4/17 No 0.15 2.10 1.10 -0.10 -8.34% 5,000 48 0.90 -0.10 6 48 None
COIN Options Chain 202.91 Call 205.00 3/27 No 5.40 5.80 5.55 -2.00 -26.49% 4,998 788 0.71 0.46 9 61 None
PLTR Options Chain 155.68 Call 165.00 3/27 No 0.49 0.52 0.50 -0.60 -54.55% 4,952 9,823 0.48 0.10 11 51 None
BAC Options Chain 47.01 Call 50.00 4/17 Yes 0.63 0.65 0.64 +0.03 +4.92% 4,936 40,947 0.31 0.27 12 73 None
NVDA Options Chain 178.56 Call 190.00 3/27 No 0.22 0.23 0.22 -0.20 -47.62% 4,889 32,284 0.35 0.07 17 62 None
COIN Options Chain 202.91 Call 215.00 3/27 No 2.59 2.68 2.46 -1.49 -37.73% 4,872 1,138 0.69 0.27 9 61 None
TSLA Options Chain 380.30 Call 375.00 3/27 No 8.35 8.40 8.35 -4.25 -33.73% 4,866 466 0.44 0.45 8 58 None
AMZN Options Chain 209.04 Call 215.00 3/27 No 0.74 0.76 0.76 -0.81 -51.60% 4,835 8,267 0.31 0.20 12 66 None
WULF Options Chain 15.74 Call 15.50 3/27 No 0.61 0.65 0.66 -0.38 -36.54% 4,831 279 0.97 0.53 2 37 None
NVDA Options Chain 178.56 Call 185.00 3/23 No 0.09 0.10 0.09 -0.22 -70.97% 4,809 13,362 0.32 0.05 17 62 None
TSLA Options Chain 380.30 Call 480.00 3/27 No 0.02 0.03 0.03 -0.01 -25.00% 4,795 1,346 0.62 0.00 8 58 None
TSLA Options Chain 380.30 Call 385.00 3/23 No 1.04 1.06 1.07 -2.28 -68.06% 4,778 2,164 0.36 0.13 8 58 None
CRM Options Chain 195.36 Call 210.00 4/17 No 2.93 3.05 2.97 +0.26 +9.60% 4,753 4,970 0.39 0.26 11 63 None
VZ Options Chain 49.48 Put 49.50 3/27 No 0.32 0.42 0.33 -0.32 -49.24% 4,694 317 0.27 -0.34 8 64 None
SMCI Options Chain 27.17 Put 22.50 3/27 No 1.37 1.44 1.43 +1.38 +2,760.00% 4,681 11 1.10 -0.46 10 53 None
APLD Options Chain 26.70 Call 30.00 3/27 No 0.25 0.29 0.27 -0.20 -42.56% 4,647 2,835 0.95 0.17 3 19 None
MARA Options Chain 9.22 Put 8.00 3/27 No 0.15 0.17 0.16 +0.02 +14.29% 4,632 4,354 1.02 -0.22 6 40 None
NEXT Options Chain 7.28 Put 7.00 4/17 No 0.35 0.45 0.40 -0.09 -18.37% 4,617 8,097 0.77 -0.31 4 30 None
AMZN Options Chain 209.04 Put 205.00 3/23 No 1.42 1.47 1.50 +0.34 +29.31% 4,575 1,015 0.26 -0.35 12 66 None
PBR Options Chain 19.78 Call 18.00 6/18 No 1.94 1.99 2.00 -0.80 -28.58% 4,574 18,616 0.42 0.62 13 61 None
NVDA Options Chain 178.56 Call 245.00 4/17 No 0.03 0.04 0.04 0.00 0.00% 4,572 621 0.45 0.00 17 62 None
PFE Options Chain 27.41 Call 26.00 4/17 No 1.52 1.65 1.59 -0.23 -12.64% 4,567 11,230 0.29 0.77 8 63 None
WULF Options Chain 15.74 Call 15.00 4/17 No 1.67 1.77 1.75 -0.35 -16.67% 4,554 18,260 0.99 0.60 2 37 None
GOOGL Options Chain 307.33 Call 315.00 3/27 No 0.88 0.92 0.89 -1.09 -55.06% 4,526 2,181 0.27 0.27 11 64 None
RITM Options Chain 9.03 Put 9.00 5/15 No 0.80 0.90 0.75 +0.23 +44.24% 4,523 406 0.32 -0.64 3 16 None
RITM Options Chain 9.03 Put 10.00 5/15 No 1.60 1.70 1.68 +0.42 +33.34% 4,520 6,709 0.41 -0.89 3 16 None
WULF Options Chain 15.74 Call 8.00 4/17 No 7.05 7.65 7.38 +0.48 +6.96% 4,505 11,310 2.59 0.99 2 37 None
AMZN Options Chain 209.04 Put 200.00 3/23 No 0.31 0.34 0.30 -0.08 -21.06% 4,500 1,260 0.30 -0.13 12 66 None
NVDA Options Chain 178.56 Call 182.50 3/27 No 1.12 1.14 1.13 -0.87 -43.50% 4,476 31,875 0.35 0.24 17 62 None
RIVN Options Chain 16.12 Call 15.50 3/27 No 0.43 0.45 0.45 -0.60 -57.15% 4,468 898 0.69 0.40 6 36 None
NCLH Options Chain 19.73 Call 21.00 3/27 No 0.21 0.26 0.24 -0.12 -33.34% 4,457 1,175 0.73 0.23 8 50 None
AMZN Options Chain 209.04 Put 205.00 3/25 No 2.48 2.57 2.55 +0.58 +29.45% 4,445 420 0.32 -0.39 12 66 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
TSLA Options Chain 380.30 Call 377.50 3/23 No 2.96 3.00 2.98 -4.19 -58.44% 4,387 927 0.36 0.31 8 58 None
NVDA Options Chain 178.56 Call 200.00 4/17 No 0.66 0.67 0.66 -0.22 -25.00% 4,368 63,650 0.33 0.09 17 62 None
NVDA Options Chain 178.56 Call 177.50 3/25 No 2.09 2.12 2.10 -1.73 -45.17% 4,337 1,707 0.35 0.43 17 62 None
GOOGL Options Chain 307.33 Call 307.50 3/27 No 2.86 2.93 2.62 -2.60 -49.81% 4,337 1,133 0.29 0.51 11 64 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
DIS Options Chain 99.20 Call 115.00 5/15 No 0.95 1.05 1.01 +0.16 +18.83% 4,319 3,383 0.32 0.16 14 70 None
NOK Options Chain 8.30 Call 10.00 4/17 No 0.07 0.09 0.09 0.00 0.00% 4,304 40,916 0.58 0.15 12 43 None
CIFR Options Chain 14.64 Call 15.00 4/17 No 1.19 1.22 1.22 -0.29 -19.21% 4,302 5,894 0.99 0.49 4 48 None
MSFT Options Chain 389.02 Call 387.50 3/23 No 1.93 2.02 1.91 -2.49 -56.60% 4,281 163 0.21 0.26 11 65 None
TTD Options Chain 23.55 Put 25.00 4/17 No 1.88 2.02 2.01 -0.50 -19.92% 4,273 7,880 0.60 -0.58 11 46 None
MRVL Options Chain 89.53 Put 80.00 4/02 No 0.85 1.03 0.98 +0.08 +8.89% 4,196 150 0.59 -0.14 12 58 None
CRCL Options Chain 127.72 Put 72.00 3/27 No 0.02 0.06 0.02 -0.03 -60.00% 4,171 60 1.61 0.00 3 22 None
AAPL Options Chain 249.56 Call 255.00 4/17 No 4.25 4.35 4.50 -0.15 -3.23% 4,167 5,860 0.25 0.39 10 65 None
SMCI Options Chain 27.17 Call 25.00 4/17 No 1.00 1.05 1.02 -5.26 -83.76% 4,160 107 0.88 0.38 10 53 None
TSLA Options Chain 380.30 Put 370.00 3/27 No 7.25 7.35 7.30 +1.92 +35.69% 4,150 7,743 0.46 -0.46 8 58 None
SOFI Options Chain 17.08 Call 24.00 3/27 No 0.00 0.02 0.01 0.00 0.00% 4,116 4,884 1.13 0.00 9 48 None
NVDA Options Chain 178.56 Put 170.00 3/23 No 0.39 0.40 0.39 +0.12 +44.45% 4,093 3,968 0.34 -0.15 17 62 None
SOFI Options Chain 17.08 Call 17.00 3/27 No 0.61 0.63 0.59 -0.09 -13.24% 4,083 4,627 0.63 0.45 9 48 None
TSLA Options Chain 380.30 Put 375.00 3/27 No 9.45 9.55 9.64 +2.69 +38.71% 4,064 5,494 0.44 -0.55 8 58 None
NVO Options Chain 37.08 Put 35.00 6/18 No 2.85 2.95 2.88 +0.08 +2.86% 4,060 14,643 0.47 -0.41 11 52 None
BSX Options Chain 69.89 Put 60.00 6/18 Yes 1.80 1.90 1.85 -0.35 -15.91% 4,052 539 0.45 -0.19 8 61 None
TSLA Options Chain 380.30 Call 382.50 3/27 No 5.05 5.15 4.88 -3.36 -40.78% 4,044 1,070 0.43 0.32 8 58 None
SMCI Options Chain 27.17 Put 23.00 3/27 No 1.64 1.74 1.67 +1.62 +3,240.00% 4,040 1,162 1.10 -0.52 10 53 None
SMCI Options Chain 27.17 Put 23.00 4/17 No 2.49 2.51 2.47 +2.19 +782.15% 4,019 2,546 0.90 -0.48 10 53 None
NVDA Options Chain 178.56 Call 177.50 3/27 No 2.86 2.88 2.87 -1.63 -36.23% 3,990 2,853 0.37 0.45 17 62 None
WULF Options Chain 15.74 Put 13.00 4/17 No 0.73 0.78 0.76 +0.01 +1.34% 3,928 7,485 1.05 -0.23 2 37 None
INTC Options Chain 46.18 Call 47.00 3/27 No 0.87 0.96 0.92 -0.48 -34.29% 3,897 2,162 0.65 0.41 5 51 None
AMZN Options Chain 209.04 Call 207.50 3/23 No 1.25 1.32 1.31 -1.94 -59.70% 3,823 860 0.26 0.46 12 66 None
AMD Options Chain 205.27 Call 215.00 3/27 No 1.41 1.46 1.48 -0.86 -36.76% 3,800 5,984 0.49 0.19 12 61 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
AMZN Options Chain 209.04 Put 190.00 3/27 No 0.40 0.42 0.42 +0.02 +5.00% 3,797 5,754 0.43 -0.08 12 66 None
TSLA Options Chain 380.30 Call 390.00 3/23 No 0.50 0.52 0.52 -1.29 -71.28% 3,769 2,991 0.37 0.07 8 58 None
TSLA Options Chain 380.30 Put 375.00 3/30 No 10.35 10.60 10.53 +3.03 +40.40% 3,751 1,115 0.41 -0.54 8 58 None
AMZN Options Chain 209.04 Call 212.50 3/27 No 1.27 1.30 1.29 -1.12 -46.48% 3,743 5,350 0.32 0.28 12 66 None
NVDA Options Chain 178.56 Call 190.00 4/02 No 0.64 0.66 0.65 -0.40 -38.10% 3,727 13,379 0.34 0.13 17 62 None
AAPL Options Chain 249.56 Put 240.00 3/23 No 0.21 0.24 0.23 -0.09 -28.13% 3,685 4,259 0.27 -0.10 10 65 None
NVDA Options Chain 178.56 Call 192.50 3/27 No 0.13 0.14 0.14 -0.10 -41.67% 3,642 7,293 0.36 0.05 17 62 None
TSLA Options Chain 380.30 Call 362.50 3/23 No 12.45 12.60 12.65 -7.12 -36.02% 3,627 7 0.39 0.75 8 58 None
PLTR Options Chain 155.68 Put 140.00 3/27 No 1.00 1.06 1.02 +0.27 +36.00% 3,623 5,265 0.62 -0.18 11 51 None
ET Options Chain 18.97 Call 19.50 4/10 No 0.27 0.29 0.28 +0.05 +21.74% 3,594 877 0.21 0.33 9 54 None
NVDA Options Chain 178.56 Put 172.50 3/23 No 0.79 0.80 0.79 +0.28 +54.91% 3,583 3,547 0.32 -0.25 17 62 None
PBR Options Chain 19.78 Put 18.00 4/17 No 0.32 0.48 0.44 +0.15 +51.73% 3,552 7,618 0.41 -0.29 13 61 None
SMCI Options Chain 27.17 Put 25.00 3/27 No 3.05 3.25 3.23 +3.13 +3,130.00% 3,550 2,949 1.10 -0.72 10 53 None
TSLA Options Chain 380.30 Call 385.00 3/27 No 4.20 4.30 4.30 -2.70 -38.58% 3,507 1,895 0.43 0.28 8 58 None
AA Options Chain 58.65 Put 45.00 6/18 Yes 2.39 2.49 2.43 +0.18 +8.00% 3,501 2,324 0.71 -0.18 12 51 None
BA Options Chain 201.86 Put 165.00 4/24 Yes 1.25 2.49 1.25 -0.23 -15.55% 3,500 11 0.51 -0.09 8 50 None
CLS Options Chain 284.30 Put 155.00 5/15 No 0.40 3.40 2.04 -0.50 -19.69% 3,500 9 0.85 -0.04 12 55 None
META Options Chain 606.70 Call 610.00 3/23 No 1.40 1.47 1.43 -4.05 -73.91% 3,492 251 0.29 0.16 10 66 None
AAPL Options Chain 249.56 Call 247.50 3/23 No 2.18 2.23 2.24 -1.01 -31.08% 3,471 390 0.22 0.58 10 65 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
MRVL Options Chain 89.53 Put 86.00 3/27 No 1.40 1.55 1.42 -0.10 -6.58% 3,428 4,155 0.57 -0.31 12 58 None
MSFT Options Chain 389.02 Call 500.00 4/17 No 0.09 0.10 0.10 +0.01 +11.12% 3,425 25,642 0.38 0.00 11 65 None
RIOT Options Chain 14.10 Call 15.00 4/17 No 0.84 0.97 0.88 -0.13 -12.88% 3,414 8,786 0.85 0.42 5 42 None
SMR Options Chain 11.99 Call 20.00 5/15 No 0.28 0.32 0.30 -0.06 -16.67% 3,405 2,489 1.04 0.15 3 17 None
CRGY Options Chain 12.25 Call 12.50 4/17 No 0.90 1.00 0.95 +0.35 +58.34% 3,376 7,610 0.57 0.55 10 59 None
DIS Options Chain 99.20 Call 110.00 4/17 No 0.34 0.38 0.37 +0.02 +5.72% 3,373 11,996 0.27 0.11 14 70 None
TSEM Options Chain 166.08 Call 220.00 4/17 No 2.15 2.55 2.23 +0.58 +35.16% 3,372 152 0.72 0.11 12 53 None
MRVL Options Chain 89.53 Put 78.00 3/27 No 0.32 0.46 0.35 -0.15 -30.00% 3,371 4,273 0.69 -0.06 12 58 None
MU Options Chain 444.27 Put 277.50 3/27 No 0.06 0.09 0.07 +0.01 +16.67% 3,359 33 1.23 0.00 12 64 None
SMCI Options Chain 27.17 Call 40.00 6/18 No 0.38 0.48 0.39 -1.17 -75.00% 3,353 9,995 0.82 0.12 10 53 None
NIO Options Chain 5.89 Call 6.00 3/27 No 0.06 0.07 0.07 -0.10 -58.83% 3,348 10,345 0.59 0.24 10 31 None
MU Options Chain 444.27 Call 450.00 3/27 No 10.00 10.50 10.15 -5.15 -33.66% 3,344 3,724 0.70 0.41 12 64 None
NVDA Options Chain 178.56 Call 180.00 4/17 No 5.40 5.45 5.43 -1.23 -18.47% 3,344 30,175 0.36 0.45 17 62 None
SMCI Options Chain 27.17 Put 24.00 4/17 No 3.10 3.15 3.10 +2.74 +761.12% 3,341 942 0.90 -0.55 10 53 None
INTC Options Chain 46.18 Call 48.00 3/27 No 0.60 0.68 0.65 -0.35 -35.00% 3,341 5,142 0.64 0.32 5 51 None
DELL Options Chain 158.31 Put 140.00 4/02 No 0.56 0.77 0.69 -0.54 -43.91% 3,324 5,738 0.63 -0.09 16 61 None
CORZ Options Chain 16.48 Call 17.50 3/27 No 0.18 0.27 0.23 -0.25 -52.09% 3,310 2,860 0.80 0.23 4 27 None
CIFR Options Chain 14.64 Call 15.00 3/27 No 0.45 0.49 0.48 -0.25 -34.25% 3,309 1,033 1.01 0.39 4 48 None
CORZ Options Chain 16.48 Call 16.50 3/27 No 0.43 0.55 0.49 -0.25 -33.79% 3,305 5,286 0.83 0.41 4 27 None
NFLX Options Chain 91.74 Call 93.00 3/27 No 0.91 0.94 0.93 -0.35 -27.35% 3,295 4,539 0.32 0.31 6 55 None
TSLA Options Chain 380.30 Put 365.00 3/23 No 1.83 1.85 1.84 +0.44 +31.43% 3,293 2,221 0.39 -0.31 8 58 None
AAPL Options Chain 249.56 Call 255.00 3/23 No 0.16 0.17 0.16 -0.25 -60.98% 3,286 2,717 0.20 0.11 10 65 None
NVDA Options Chain 178.56 Put 167.50 3/27 No 1.28 1.29 1.29 +0.44 +51.77% 3,285 27,585 0.44 -0.20 17 62 None
CLSK Options Chain 9.83 Put 8.50 3/27 No 0.15 0.17 0.16 +0.03 +23.08% 3,217 11,357 1.02 -0.17 11 40 None
NVDA Options Chain 178.56 Call 180.00 3/25 No 1.20 1.22 1.20 -1.20 -50.00% 3,213 2,282 0.33 0.29 17 62 None
SMCI Options Chain 27.17 Put 20.00 4/02 No 0.75 0.79 0.78 +0.74 +1,850.00% 3,197 3,749 1.11 -0.25 10 53 None
MSFT Options Chain 389.02 Call 400.00 3/27 No 1.05 1.08 1.07 -0.79 -42.48% 3,195 4,713 0.26 0.12 11 65 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
CLSK Options Chain 9.83 Put 9.50 3/27 No 0.47 0.51 0.48 +0.10 +26.32% 3,172 617 0.97 -0.43 11 40 None
MU Options Chain 444.27 Call 470.00 3/27 No 4.80 5.00 4.95 -3.25 -39.64% 3,163 1,600 0.70 0.25 12 64 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
AMD Options Chain 205.27 Call 205.00 3/27 No 4.50 4.70 4.60 -1.75 -27.56% 3,146 3,312 0.51 0.42 12 61 None
AAPL Options Chain 249.56 Call 257.50 3/27 No 0.62 0.63 0.62 -0.24 -27.91% 3,128 3,137 0.25 0.16 10 65 None
BMNR Options Chain 21.14 Put 21.00 4/17 No 2.17 2.27 2.21 +0.18 +8.87% 3,112 824 0.91 -0.46 12 37 None
TSLA Options Chain 380.30 Call 370.00 4/17 No 20.10 20.20 20.12 -4.39 -17.92% 3,105 516 0.44 0.54 8 58 None
BABA Options Chain 124.90 Call 130.00 4/17 Yes 2.91 3.15 3.04 -0.29 -8.71% 3,104 9,114 0.38 0.37 13 59 None
CLSK Options Chain 9.83 Put 10.00 3/27 No 0.77 0.82 0.76 +0.14 +22.59% 3,100 844 0.96 -0.58 11 40 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
AMD Options Chain 205.27 Call 210.00 5/15 Yes 14.50 14.75 14.51 -1.60 -9.94% 3,085 7,234 0.55 0.48 12 61 None
CLSK Options Chain 9.83 Call 11.50 3/27 No 0.05 0.06 0.05 -0.03 -37.50% 3,084 3,259 0.94 0.11 11 40 None
SSNC Options Chain 71.86 Call 75.00 5/15 No 1.80 2.25 2.15 % 3,078 0 0.29 0.41 10 57 None
MU Options Chain 444.27 Call 500.00 3/27 No 1.50 1.65 1.55 -1.20 -43.64% 3,076 5,986 0.71 0.10 12 64 None
MU Options Chain 444.27 Call 440.00 3/27 No 13.80 14.35 14.00 -6.58 -31.98% 3,075 1,074 0.71 0.50 12 64 None
TSLA Options Chain 380.30 Call 397.50 3/27 No 1.54 1.56 1.57 -1.23 -43.93% 3,067 2,073 0.42 0.13 8 58 None
TSM Options Chain 340.00 Call 350.00 5/15 No 13.35 14.95 14.00 -4.10 -22.66% 3,062 1,714 0.42 0.42 20 62
Dividend Stock List
MSFT Options Chain 389.02 Call 385.00 3/27 No 5.95 6.10 6.10 -2.60 -29.89% 3,054 582 0.27 0.45 11 65 None
PLTR Options Chain 155.68 Put 110.00 4/17 No 0.59 0.63 0.61 +0.09 +17.31% 3,050 12,576 0.73 -0.05 11 51 None
AAPL Options Chain 249.56 Put 245.00 3/23 No 0.92 0.96 0.93 -0.05 -5.11% 3,046 2,816 0.23 -0.27 10 65 None
NVDA Options Chain 178.56 Put 165.00 3/27 No 0.91 0.92 0.91 +0.28 +44.45% 3,026 42,599 0.46 -0.16 17 62 None
TSLA Options Chain 380.30 Call 440.00 4/17 No 1.29 1.32 1.32 -0.39 -22.81% 3,025 8,085 0.39 0.06 8 58 None
CIFR Options Chain 14.64 Call 16.50 3/27 No 0.15 0.19 0.17 -0.12 -41.38% 3,019 1,017 1.01 0.18 4 48 None
RIVN Options Chain 16.12 Call 17.00 4/02 No 0.20 0.22 0.22 -0.20 -47.62% 3,019 3,562 0.67 0.20 6 36 None
U Options Chain 19.15 Call 25.00 4/17 No 0.20 0.23 0.21 -0.07 -25.00% 3,009 18,360 0.80 0.12 7 38 None
AAP Options Chain 48.34 Call 50.00 5/15 No 3.20 3.55 3.50 -0.20 -5.41% 3,008 1 0.58 0.46 14 47 None
BMNR Options Chain 21.14 Call 22.00 4/17 No 1.54 1.63 1.57 -0.21 -11.80% 3,006 2,147 0.91 0.46 12 37 None
CVNA Options Chain 295.20 Call 500.00 5/15 No 0.89 1.39 1.05 +0.05 +5.00% 3,005 5,491 0.72 0.03 9 56 None
BAX Options Chain 16.78 Call 16.50 3/27 No 0.50 0.60 0.55 -0.05 -8.34% 3,001 3,004 0.48 0.60 9 43 None
AAP Options Chain 48.34 Call 60.00 5/15 No 0.92 1.19 1.02 -0.01 -0.98% 3,000 155 0.59 0.19 14 47 None
TSLA Options Chain 380.30 Put 220.00 4/02 No 0.08 0.10 0.10 +0.04 +66.67% 3,000 450 1.06 0.00 8 58 None
DELL Options Chain 158.31 Call 185.00 4/17 No 2.55 2.85 2.67 +1.75 +190.22% 2,992 1,950 0.47 0.21 16 61 None
RF Options Chain 25.21 Call 28.00 4/17 No 0.15 0.25 0.20 0.00 0.00% 2,983 50 0.36 0.17 15 69 None
AAPL Options Chain 249.56 Call 260.00 3/27 No 0.35 0.36 0.35 -0.15 -30.00% 2,978 9,745 0.25 0.11 10 65 None
AAPL Options Chain 249.56 Call 252.50 3/27 No 1.79 1.82 1.85 -0.48 -20.61% 2,965 2,220 0.26 0.34 10 65 None
INTC Options Chain 46.18 Call 50.00 4/17 No 1.31 1.35 1.31 -0.39 -22.95% 2,958 46,195 0.60 0.34 5 51 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
TSLA Options Chain 380.30 Put 385.00 3/27 No 15.30 15.45 15.49 +4.04 +35.29% 2,948 3,793 0.43 -0.72 8 58 None
NVDA Options Chain 178.56 Put 175.00 4/17 No 6.75 6.85 6.79 +1.29 +23.46% 2,937 30,977 0.38 -0.45 17 62 None
ACMR Options Chain 46.60 Call 46.00 3/27 No 1.20 1.60 1.43 % 2,896 0 0.84 0.39 13 52 None
ACMR Options Chain 46.60 Call 48.00 3/27 No 0.70 1.05 0.85 -1.90 -69.10% 2,894 5 0.87 0.26 13 52 None
SMCI Options Chain 27.17 Call 22.00 3/27 No 1.33 1.40 1.38 -6.69 -82.90% 2,844 42 1.11 0.59 10 53 None
TSLA Options Chain 380.30 Put 377.50 3/23 No 6.80 6.90 6.81 +2.56 +60.24% 2,842 2,482 0.36 -0.69 8 58 None
AMZN Options Chain 209.04 Put 205.00 3/27 No 3.25 3.35 3.35 +0.75 +28.85% 2,835 2,644 0.35 -0.41 12 66 None
SOFI Options Chain 17.08 Call 18.00 3/27 No 0.21 0.22 0.20 -0.07 -25.93% 2,822 8,475 0.63 0.22 9 48 None
TSLA Options Chain 380.30 Call 375.00 3/25 No 6.45 6.55 6.51 -5.54 -45.98% 2,812 52 0.42 0.42 8 58 None
NVDA Options Chain 178.56 Call 190.00 4/10 No 1.32 1.34 1.32 -0.57 -30.16% 2,808 58,930 0.33 0.19 17 62 None
PATH Options Chain 12.25 Call 15.00 4/17 No 0.19 0.23 0.21 +0.03 +16.67% 2,798 6,179 0.68 0.12 18 37
Growth Stock List
TSLA Options Chain 380.30 Put 370.00 3/25 No 5.50 5.65 5.70 +1.80 +46.16% 2,797 953 0.43 -0.46 8 58 None
SMCI Options Chain 27.17 Call 35.00 5/15 No 0.35 0.42 0.36 -1.57 -81.35% 2,765 16,671 0.84 0.14 10 53 None
META Options Chain 606.70 Call 615.00 3/25 No 2.38 2.50 2.47 -3.58 -59.18% 2,761 213 0.31 0.18 10 66 None
UNH Options Chain 280.44 Put 165.00 4/17 No 0.00 0.10 0.12 -0.88 -88.00% 2,750 22 0.96 0.00 8 58 None
NVDA Options Chain 178.56 Put 177.50 3/23 No 2.87 2.90 2.88 +1.25 +76.69% 2,745 1,977 0.29 -0.62 17 62 None
NIO Options Chain 5.89 Call 3.00 6/18 No 2.53 2.70 2.73 -0.25 -8.39% 2,743 7,401 1.11 0.96 10 31 None
AMZN Options Chain 209.04 Call 210.00 3/23 No 0.53 0.56 0.55 -1.41 -71.94% 2,738 2,171 0.25 0.26 12 66 None
MSFT Options Chain 389.02 Call 400.00 3/23 No 0.12 0.14 0.13 -0.32 -71.12% 2,734 3,082 0.25 0.02 11 65 None
DOW Options Chain 37.55 Call 42.50 4/17 No 0.42 0.48 0.46 -0.21 -31.35% 2,730 3,686 0.49 0.18 6 47 None
ONDS Options Chain 10.82 Call 10.50 3/27 No 0.68 0.70 0.69 -0.31 -31.00% 2,709 2,731 1.39 0.48 7 38 None
NVDA Options Chain 178.56 Call 175.00 3/25 No 3.35 3.40 3.45 -2.13 -38.18% 2,707 658 0.36 0.56 17 62 None
AAPL Options Chain 249.56 Call 262.50 3/27 No 0.20 0.21 0.21 -0.09 -30.00% 2,698 5,163 0.25 0.07 10 65 None
TSLA Options Chain 380.30 Call 390.00 3/27 No 2.86 2.89 2.88 -2.12 -42.40% 2,685 8,829 0.42 0.21 8 58 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
NVO Options Chain 37.08 Call 40.00 6/18 No 1.93 1.98 1.92 -0.16 -7.70% 2,678 16,393 0.48 0.36 11 52 None
TSLA Options Chain 380.30 Put 360.00 3/23 No 1.05 1.07 1.06 +0.14 +15.22% 2,677 3,461 0.41 -0.20 8 58 None
NVDA Options Chain 178.56 Put 177.50 3/27 No 4.50 4.60 4.57 +1.42 +45.08% 2,673 5,257 0.37 -0.55 17 62 None
BABA Options Chain 124.90 Call 125.00 4/17 Yes 4.80 5.35 4.95 -0.85 -14.66% 2,661 1,456 0.37 0.52 13 59 None
NVDA Options Chain 178.56 Call 185.00 3/30 No 0.88 0.90 0.90 -0.65 -41.94% 2,652 3,476 0.32 0.18 17 62 None
NVDA Options Chain 178.56 Call 190.00 3/23 No 0.03 0.04 0.03 -0.06 -66.67% 2,650 6,986 0.37 0.02 17 62 None
TSLA Options Chain 380.30 Put 360.00 3/30 No 5.00 5.15 5.00 +1.21 +31.93% 2,633 2,451 0.45 -0.32 8 58 None
TSLA Options Chain 380.30 Put 365.00 4/02 No 8.75 8.85 8.85 +1.95 +28.27% 2,632 1,777 0.47 -0.40 8 58 None
AAPL Options Chain 249.56 Call 265.00 4/17 No 1.41 1.44 1.46 -0.13 -8.18% 2,622 9,334 0.23 0.18 10 65 None
AMZN Options Chain 209.04 Call 212.50 3/23 No 0.19 0.21 0.20 -0.84 -80.77% 2,604 2,425 0.25 0.12 12 66 None
TSLA Options Chain 380.30 Put 240.00 3/27 No 0.05 0.06 0.06 -0.01 -14.29% 2,603 2,642 1.20 0.00 8 58 None
CSCO Options Chain 78.61 Call 77.50 4/17 No 2.65 2.82 2.74 -0.31 -10.17% 2,593 5,923 0.29 0.54 7 59 None
TSLA Options Chain 380.30 Call 380.00 3/25 No 4.30 4.35 4.25 -3.60 -45.86% 2,589 916 0.41 0.32 8 58 None
MSTR Options Chain 140.38 Call 150.00 3/27 No 1.25 1.29 1.25 -0.38 -23.32% 2,588 10,999 0.69 0.15 4 60 None
ON Options Chain 59.29 Call 61.00 3/27 No 1.08 1.41 1.18 -0.07 -5.60% 2,567 40 0.56 0.39 6 47 None
ON Options Chain 59.29 Call 63.00 3/27 No 0.48 0.88 0.65 0.00 0.00% 2,567 70 0.56 0.24 6 47 None
SMCI Options Chain 27.17 Call 32.00 5/15 No 0.54 0.60 0.57 -2.38 -80.68% 2,566 55,303 0.84 0.20 10 53 None
TSLA Options Chain 380.30 Put 375.00 4/02 No 12.75 12.90 12.85 +2.74 +27.11% 2,557 2,115 0.45 -0.52 8 58 None
AG Options Chain 18.95 Call 20.00 4/17 No 1.07 1.13 1.10 -0.25 -18.52% 2,550 11,497 0.81 0.42 16 49 None
IREN Options Chain 41.66 Call 46.00 4/17 No 2.46 2.57 2.48 -0.23 -8.49% 2,546 4,428 0.91 0.40 9 42 None
CRK Options Chain 21.40 Call 25.00 5/15 No 1.40 1.60 1.52 +0.47 +44.77% 2,521 593 0.67 0.38 10 52 None
NVDA Options Chain 178.56 Put 90.00 4/10 No 0.05 0.06 0.05 0.00 0.00% 2,519 13,682 1.08 0.00 17 62 None
MSFT Options Chain 389.02 Put 380.00 3/23 No 1.13 1.20 1.20 +0.37 +44.58% 2,516 1,883 0.22 -0.36 11 65 None
TTD Options Chain 23.55 Call 30.00 4/17 No 0.27 0.28 0.28 +0.10 +55.56% 2,512 8,597 0.64 0.12 11 46 None
AMZN Options Chain 209.04 Put 207.50 3/27 No 4.40 4.50 4.41 +0.95 +27.46% 2,509 3,125 0.33 -0.51 12 66 None
NVDA Options Chain 178.56 Call 195.00 3/27 No 0.09 0.10 0.10 -0.05 -33.34% 2,508 20,841 0.38 0.03 17 62 None
ONDS Options Chain 10.82 Call 10.00 3/27 No 0.91 0.99 0.92 -0.45 -32.85% 2,503 6,533 1.38 0.58 7 38 None
INTC Options Chain 46.18 Call 55.00 6/18 No 2.48 2.63 2.59 -0.38 -12.80% 2,502 16,279 0.61 0.35 5 51 None
CSTM Options Chain 23.83 Put 22.00 4/17 No 1.25 1.50 1.45 +0.77 +113.24% 2,502 45 0.60 -0.42 14 53 None
BSX Options Chain 69.89 Call 75.00 4/17 No 1.70 1.85 1.77 -0.13 -6.85% 2,501 21,787 0.45 0.34 8 61 None
CRK Options Chain 21.40 Call 30.00 5/15 No 0.45 0.65 0.53 +0.11 +26.19% 2,500 740 0.71 0.17 10 52 None
SMCI Options Chain 27.17 Put 21.00 3/27 No 0.76 0.78 0.78 +0.72 +1,200.00% 2,493 54 1.11 -0.30 10 53 None
DAL Options Chain 65.01 Call 67.50 6/18 No 4.45 4.90 4.45 -1.00 -18.35% 2,491 7,199 0.48 0.46 16 67 None
TSLA Options Chain 380.30 Put 360.00 3/27 No 4.20 4.25 4.30 +1.16 +36.95% 2,489 4,331 0.49 -0.31 8 58 None
ONDS Options Chain 10.82 Call 15.00 4/17 No 0.25 0.26 0.26 -0.09 -25.72% 2,480 14,563 1.22 0.17 7 38 None
EQNR Options Chain 40.51 Call 44.00 4/17 No 1.55 1.65 1.65 +0.55 +50.00% 2,479 505 0.52 0.31 8 51 None
AMZN Options Chain 209.04 Call 207.50 3/25 No 2.34 2.40 2.37 -1.82 -43.44% 2,470 720 0.31 0.48 12 66 None
CDE Options Chain 18.27 Call 22.50 4/17 No 0.35 0.50 0.45 -0.07 -13.47% 2,469 10,992 0.82 0.21 15 56 None
AAPL Options Chain 249.56 Put 247.50 3/23 No 1.77 1.82 1.77 +0.02 +1.15% 2,468 2,860 0.22 -0.42 10 65 None
NVDA Options Chain 178.56 Call 175.00 4/17 No 8.00 8.05 8.06 -1.54 -16.05% 2,466 14,595 0.38 0.55 17 62 None
AAPL Options Chain 249.56 Call 250.00 3/27 No 2.79 2.83 2.82 -0.74 -20.79% 2,458 1,378 0.27 0.45 10 65 None
SEDG Options Chain 45.66 Call 55.00 3/27 No 1.35 1.81 1.52 +1.18 +347.06% 2,457 16 0.91 0.23 9 25 None
RIVN Options Chain 16.12 Put 14.00 4/17 No 0.52 0.56 0.54 +0.16 +42.11% 2,453 4,816 0.68 -0.30 6 36 None
CRWV Options Chain 80.66 Call 85.00 4/17 No 5.65 5.85 5.75 +0.05 +0.88% 2,444 3,169 0.82 0.46 3 21 None
BYND Options Chain 0.71 Call 1.00 3/27 No 0.01 0.02 0.02 0.00 0.00% 2,443 30,322 2.15 0.10 7 18 None
TSLA Options Chain 380.30 Call 372.50 3/27 No 9.70 9.80 9.75 -4.59 -32.01% 2,443 77 0.45 0.49 8 58 None
AIRS Options Chain 2.73 Call 3.00 4/17 No 0.75 0.85 0.80 +0.15 +23.08% 2,436 4,059 2.63 0.62 4 20 None
NU Options Chain 14.16 Put 12.00 4/17 No 0.13 0.18 0.16 +0.03 +23.08% 2,436 8,391 0.55 -0.14 13 55 None
AMD Options Chain 205.27 Put 192.50 3/27 No 2.55 2.67 2.57 +0.32 +14.23% 2,435 11,189 0.57 -0.27 12 61 None
AAPL Options Chain 249.56 Call 252.50 3/23 No 0.41 0.44 0.42 -0.50 -54.35% 2,433 2,010 0.20 0.20 10 65 None
NVDA Options Chain 178.56 Call 250.00 4/17 No 0.03 0.04 0.04 +0.01 +33.34% 2,431 23,217 0.47 0.00 17 62 None
CLF Options Chain 8.19 Call 10.00 4/10 No 0.05 0.08 0.08 -0.01 -11.12% 2,423 787 0.70 0.11 6 41 None
INTC Options Chain 46.18 Call 70.00 6/18 No 0.73 0.86 0.79 -0.11 -12.23% 2,416 40,263 0.64 0.14 5 51 None
FLY Options Chain 22.96 Call 35.00 5/15 No 0.80 1.05 1.05 -0.08 -7.08% 2,414 3,140 1.10 0.22 3 19 None
CMG Options Chain 33.00 Put 32.50 4/17 No 1.00 1.05 1.03 -0.09 -8.04% 2,413 4,872 0.41 -0.37 11 56 None
QBTS Options Chain 16.10 Call 16.50 3/27 No 0.52 0.59 0.56 -0.10 -15.16% 2,408 263 0.84 0.36 7 40 None
TSLA Options Chain 380.30 Put 382.50 3/23 No 10.30 10.40 10.40 +3.75 +56.40% 2,391 1,101 0.36 -0.82 8 58 None
NVDA Options Chain 178.56 Put 160.00 3/27 No 0.47 0.48 0.47 +0.14 +42.43% 2,385 16,025 0.50 -0.10 17 62 None
AAL Options Chain 10.80 Put 10.00 4/17 No 0.45 0.48 0.46 +0.08 +21.06% 2,352 92,920 0.62 -0.35 7 33 None
TSLA Options Chain 380.30 Put 367.50 3/23 No 2.43 2.45 2.50 +0.77 +44.51% 2,344 528 0.38 -0.38 8 58 None
ONDS Options Chain 10.82 Call 12.00 3/27 No 0.25 0.27 0.26 -0.18 -40.91% 2,342 15,155 1.41 0.24 7 38 None
VG Options Chain 14.61 Call 15.00 4/17 No 1.90 2.10 2.00 +0.70 +53.85% 2,341 19,537 1.06 0.61 13 43 None
KMI Options Chain 33.44 Call 34.00 4/17 No 0.74 0.77 0.77 0.00 0.00% 2,336 3,995 0.28 0.46 9 60 None
ASTS Options Chain 94.74 Call 120.00 4/17 Yes 2.80 2.96 2.88 -0.16 -5.27% 2,336 7,159 0.99 0.22 4 39 None
TSLA Options Chain 380.30 Put 375.00 3/25 No 7.70 7.85 7.81 +2.41 +44.63% 2,331 666 0.42 -0.58 8 58 None
RIVN Options Chain 16.12 Call 16.00 3/27 No 0.26 0.27 0.27 -0.44 -61.98% 2,327 14,152 0.69 0.28 6 36 None
PL Options Chain 26.96 Put 35.00 4/24 No 3.70 5.00 4.50 % 2,322 0 0.93 -0.44 4 40 None
NVDA Options Chain 178.56 Put 95.00 4/02 No 0.03 0.04 0.03 +0.01 +50.00% 2,318 7,601 1.19 0.00 17 62 None
AAPL Options Chain 249.56 Put 245.00 3/27 No 2.58 2.62 2.49 +0.13 +5.51% 2,312 3,826 0.29 -0.35 10 65 None
LUNR Options Chain 18.91 Call 22.00 3/27 No 0.29 0.37 0.25 0.00 0.00% 2,310 704 0.91 0.27 7 36 None
PLTR Options Chain 155.68 Put 140.00 4/17 No 3.90 4.00 3.96 +0.86 +27.75% 2,303 11,607 0.55 -0.28 11 51 None
BMNR Options Chain 21.14 Call 30.00 4/17 No 0.22 0.24 0.23 -0.03 -11.54% 2,290 24,568 0.93 0.10 12 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 1.16 0.00 13 67 None
TSLA Options Chain 380.30 Call 385.00 3/25 No 2.73 2.76 2.76 -2.69 -49.36% 2,278 3,030 0.41 0.23 8 58 None
CRWV Options Chain 80.66 Put 70.00 4/17 No 2.86 3.05 2.94 -0.11 -3.61% 2,275 33,082 0.88 -0.23 3 21 None
AAPL Options Chain 249.56 Call 255.00 3/27 No 1.07 1.09 1.09 -0.41 -27.34% 2,266 2,670 0.25 0.24 10 65 None
RIOT Options Chain 14.10 Call 14.00 3/27 No 0.57 0.66 0.64 -0.19 -22.90% 2,263 2,338 0.88 0.50 5 42 None
TSLA Options Chain 380.30 Call 410.00 4/17 No 4.75 4.85 4.76 -1.64 -25.63% 2,254 7,607 0.39 0.20 8 58 None
AMZN Options Chain 209.04 Put 200.00 3/27 No 1.72 1.75 1.73 +0.28 +19.31% 2,252 11,541 0.37 -0.25 12 66 None
SMCI Options Chain 27.17 Call 32.00 3/27 No 0.05 0.06 0.05 -0.61 -92.43% 2,245 4,211 1.42 0.04 10 53 None
TSLA Options Chain 380.30 Call 400.00 4/17 No 7.15 7.25 7.10 -2.35 -24.87% 2,240 8,110 0.40 0.28 8 58 None
TME Options Chain 10.29 Put 10.00 4/17 No 0.50 0.60 0.55 -0.05 -8.34% 2,237 3,271 0.49 -0.49 18 52 None
PYPL Options Chain 44.19 Put 45.00 3/27 No 1.53 1.65 1.65 +0.30 +22.23% 2,236 557 0.32 -0.62 11 50 None
AGNC Options Chain 10.34 Put 10.00 3/27 No 0.22 0.24 0.22 +0.14 +175.00% 2,226 20,328 0.24 -0.58 11 52 None
BL Options Chain 38.52 Call 42.50 4/17 No 1.30 1.85 1.50 +0.40 +36.37% 2,225 2 0.56 0.33 6 43 None
MOS Options Chain 26.20 Call 27.50 4/17 No 0.62 0.68 0.65 -0.46 -41.45% 2,217 4,418 0.57 0.26 11 59 None
AG Options Chain 18.95 Call 24.00 4/17 No 0.32 0.34 0.35 -0.10 -22.23% 2,213 5,315 0.83 0.16 16 49 None
AMZN Options Chain 209.04 Call 210.00 4/17 No 5.80 5.95 5.92 -1.39 -19.02% 2,213 9,564 0.33 0.47 12 66 None
MRVL Options Chain 89.53 Call 95.00 4/17 No 2.69 2.85 2.79 +0.01 +0.36% 2,206 12,507 0.50 0.35 12 58 None
ORCL Options Chain 155.52 Call 155.00 3/27 No 2.46 2.55 2.52 -2.66 -51.36% 2,197 1,267 0.52 0.35 9 66 None
MU Options Chain 444.27 Call 700.00 6/18 No 6.80 7.45 7.15 -1.00 -12.27% 2,196 3,931 0.69 0.12 12 64 None
CLSK Options Chain 9.83 Call 10.50 3/27 No 0.16 0.20 0.19 -0.09 -32.15% 2,188 2,495 0.94 0.29 11 40 None
INTC Options Chain 46.18 Put 45.00 3/27 No 1.61 1.66 1.63 +0.38 +30.40% 2,183 3,674 0.68 -0.40 5 51 None
MSTR Options Chain 140.38 Put 45.00 3/27 No 0.00 0.01 0.01 0.00 0.00% 2,182 372 2.62 0.00 4 60 None
CRCL Options Chain 127.72 Call 150.00 3/27 No 0.94 1.12 0.95 -0.08 -7.77% 2,178 2,434 0.91 0.13 3 22 None
RKLB Options Chain 71.93 Call 75.00 4/17 No 4.15 4.45 4.20 -1.35 -24.33% 2,171 5,394 0.85 0.46 6 44 None
BMNR Options Chain 21.14 Put 11.00 3/27 No 0.01 0.02 0.01 0.00 0.00% 2,170 434 1.96 0.00 12 37 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
MOS Options Chain 26.20 Call 30.00 4/17 No 0.29 0.33 0.32 -0.21 -39.63% 2,166 17,463 0.61 0.15 11 59 None
FIG Options Chain 24.22 Call 22.50 4/17 No 2.30 2.81 2.50 -0.95 -27.54% 2,163 7,677 0.80 0.68 3 19 None
NFLX Options Chain 91.74 Call 91.00 3/27 No 1.80 1.85 1.81 -0.48 -20.97% 2,163 1,255 0.33 0.50 6 55 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
XOM Options Chain 158.16 Call 162.50 3/27 No 2.51 2.65 2.65 +1.18 +80.28% 2,148 570 0.34 0.41 9 66 None
NVDA Options Chain 178.56 Put 140.00 3/27 No 0.07 0.08 0.08 +0.02 +33.34% 2,135 10,808 0.74 0.00 17 62 None
META Options Chain 606.70 Call 595.00 3/23 No 6.65 6.90 6.85 -9.43 -57.93% 2,123 27 0.28 0.48 10 66 None
AMZN Options Chain 209.04 Call 235.00 4/17 No 0.40 0.43 0.43 -0.14 -24.57% 2,109 22,235 0.29 0.07 12 66 None
OSCR Options Chain 13.56 Call 15.00 4/17 No 0.28 0.32 0.29 -0.17 -36.96% 2,108 2,936 0.65 0.26 8 35 None
VZ Options Chain 49.48 Call 51.00 3/27 No 0.36 0.39 0.36 +0.14 +63.64% 2,105 7,438 0.24 0.32 8 64 None
DELL Options Chain 158.31 Call 170.00 3/27 No 2.91 3.20 3.05 +2.50 +454.55% 2,099 357 0.51 0.33 16 61 None
MU Options Chain 444.27 Put 430.00 4/02 No 20.20 21.05 21.08 +5.11 +32.00% 2,084 358 0.69 -0.42 12 64 None
NFLX Options Chain 91.74 Put 91.00 3/27 No 1.54 1.57 1.56 +0.11 +7.59% 2,067 3,020 0.34 -0.50 6 55 None
GOOGL Options Chain 307.33 Call 310.00 4/17 No 7.05 7.15 7.07 -2.15 -23.32% 2,063 8,619 0.29 0.49 11 64 None
TSLA Options Chain 380.30 Call 365.00 3/23 No 10.40 10.55 10.35 -7.90 -43.29% 2,061 69 0.39 0.69 8 58 None
RGTI Options Chain 15.41 Call 16.00 4/02 No 0.58 0.63 0.61 -0.18 -22.79% 2,058 579 0.88 0.37 3 18 None
TSLA Options Chain 380.30 Put 362.50 3/23 No 1.38 1.40 1.39 +0.27 +24.11% 2,056 568 0.40 -0.25 8 58 None
GLW Options Chain 133.99 Call 150.00 3/27 No 0.25 0.59 0.45 -0.12 -21.06% 2,056 402 0.62 0.10 8 55 None
BAM Options Chain 43.47 Put 40.00 4/17 No 0.70 1.10 0.80 +0.05 +6.67% 2,056 2,984 0.43 -0.24 10 46 None
BKSY Options Chain 25.80 Call 25.00 4/17 No 3.70 4.40 4.16 +0.86 +26.07% 2,054 1,273 1.06 0.66 4 38 None
HOOD Options Chain 74.16 Call 75.00 3/27 No 1.29 1.33 1.30 -1.11 -46.06% 2,050 1,877 0.64 0.48 9 57 None
WMT Options Chain 121.39 Put 117.00 4/02 No 1.65 1.77 1.73 +0.55 +46.61% 2,048 155 0.31 -0.27 8 56 None
SATL Options Chain 3.28 Call 5.00 4/17 No 0.30 0.35 0.30 +0.20 +200.00% 2,042 1,466 1.41 0.35 3 27 None
DNN Options Chain 3.52 Call 3.50 4/17 No 0.20 0.30 0.26 -0.06 -18.75% 2,027 15,863 0.72 0.52 6 35 None
SMCI Options Chain 27.17 Call 30.00 5/15 No 0.77 0.81 0.81 -3.11 -79.34% 2,026 3,272 0.86 0.26 10 53 None
DOCN Options Chain 85.35 Put 73.00 3/27 No 0.85 1.45 0.80 -0.40 -33.34% 2,024 51 0.94 -0.16 6 50 None
MSFT Options Chain 389.02 Call 390.00 3/27 No 3.60 3.70 3.64 -2.11 -36.70% 2,022 1,895 0.26 0.31 11 65 None
TOST Options Chain 27.40 Call 28.00 4/17 No 1.45 1.58 1.58 +0.28 +21.54% 2,018 577 0.54 0.44 13 46 None
NVDA Options Chain 178.56 Call 187.50 3/23 No 0.05 0.06 0.05 -0.10 -66.67% 2,016 4,055 0.35 0.03 17 62 None
AAP Options Chain 48.34 Call 50.00 4/17 No 2.02 2.24 2.12 -0.26 -10.93% 2,012 12,096 0.59 0.40 14 47 None
AVGO Options Chain 320.80 Put 275.00 3/27 No 0.67 0.77 0.73 +0.03 +4.29% 2,008 2,843 0.64 -0.05 13 67 None
EA Options Chain 200.88 Put 175.00 4/17 No 0.05 1.30 0.63 -0.07 -10.00% 2,006 13,324 0.33 -0.01 9 54 None
AAP Options Chain 48.34 Call 57.50 4/17 No 0.52 0.57 0.50 -0.03 -5.66% 2,000 47 0.61 0.14 14 47 None
HOOD Options Chain 74.16 Call 80.00 3/27 No 0.36 0.38 0.38 -0.43 -53.09% 2,000 7,859 0.62 0.22 9 57 None
TSLA Options Chain 380.30 Call 397.50 3/23 No 0.18 0.20 0.19 -0.46 -70.77% 1,984 1,938 0.39 0.02 8 58 None
SMCI Options Chain 27.17 Call 27.00 3/27 No 0.15 0.17 0.17 -3.22 -94.99% 1,984 84 1.08 0.15 10 53 None
CIFR Options Chain 14.64 Put 13.50 4/02 No 0.74 0.86 0.80 +0.03 +3.90% 1,967 859 1.06 -0.34 4 48 None
ONDS Options Chain 10.82 Call 12.00 6/18 No 1.66 1.70 1.68 -0.28 -14.29% 1,966 26,995 1.11 0.50 7 38 None
PBR Options Chain 19.78 Call 20.00 6/18 No 1.05 1.10 1.09 -0.31 -22.15% 1,963 32,088 0.42 0.41 13 61 None
TSLA Options Chain 380.30 Call 380.00 4/17 No 14.80 14.95 14.83 -3.57 -19.41% 1,961 1,746 0.42 0.46 8 58 None
AMD Options Chain 205.27 Call 217.50 3/27 No 1.00 1.05 1.06 -0.72 -40.45% 1,960 1,607 0.48 0.14 12 61 None
SMCI Options Chain 27.17 Call 30.00 4/02 No 0.10 0.12 0.10 -1.85 -94.88% 1,958 667 1.00 0.09 10 53 None
USB Options Chain 51.30 Put 47.50 4/17 No 0.86 0.89 0.88 +0.05 +6.03% 1,957 463 0.38 -0.23 12 66 None
CRGY Options Chain 12.25 Call 15.00 5/15 No 0.30 0.40 0.35 % 1,956 0 0.54 0.26 10 59 None
CIFR Options Chain 14.64 Call 13.00 3/27 No 1.45 1.59 1.50 -0.24 -13.80% 1,953 689 1.10 0.75 4 48 None
NVDA Options Chain 178.56 Call 190.00 4/17 No 2.03 2.05 2.03 -0.67 -24.82% 1,951 50,648 0.34 0.23 17 62 None
IBRX Options Chain 8.82 Put 10.00 4/17 No 1.60 2.05 1.84 -0.17 -8.46% 1,949 1,721 1.13 -0.56 5 34 None
PLTR Options Chain 155.68 Call 152.50 3/27 No 3.90 4.05 4.00 -2.51 -38.56% 1,948 1,668 0.52 0.46 11 51 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
TSLA Options Chain 380.30 Put 372.50 3/27 No 8.30 8.40 8.36 +2.31 +38.19% 1,934 826 0.45 -0.51 8 58 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
AMZN Options Chain 209.04 Put 180.00 4/17 No 1.31 1.34 1.33 +0.25 +23.15% 1,930 18,335 0.43 -0.11 12 66 None
HOOD Options Chain 74.16 Call 73.00 3/27 No 2.01 2.09 2.12 -1.68 -44.22% 1,928 1,577 0.66 0.59 9 57 None
SLB Options Chain 47.90 Call 52.50 4/17 No 0.63 0.68 0.65 -0.05 -7.15% 1,923 3,064 0.42 0.23 6 50 None
DELL Options Chain 158.31 Call 165.00 6/18 No 16.80 18.25 17.12 +4.63 +37.07% 1,919 1,280 0.53 0.55 16 61 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
BA Options Chain 201.86 Put 195.00 5/15 Yes 10.15 10.60 10.35 +1.30 +14.37% 1,913 10,383 0.41 -0.41 8 50 None
MSFT Options Chain 389.02 Call 385.00 3/23 No 3.05 3.15 3.05 -3.05 -50.00% 1,912 77 0.21 0.38 11 65 None
AMD Options Chain 205.27 Put 200.00 3/27 No 4.85 5.00 4.90 +0.81 +19.81% 1,911 3,410 0.53 -0.44 12 61 None
ASTS Options Chain 94.74 Put 55.00 3/27 Yes 0.01 0.13 0.01 -0.03 -75.00% 1,905 193 1.59 0.00 4 39 None
PLTR Options Chain 155.68 Call 150.00 3/27 No 5.25 5.45 5.35 -2.90 -35.16% 1,889 4,675 0.53 0.55 11 51 None
TSLA Options Chain 380.30 Call 365.00 4/02 No 17.85 18.00 17.85 -6.48 -26.64% 1,888 56 0.47 0.60 8 58 None
BABA Options Chain 124.90 Call 125.00 3/27 Yes 2.27 2.38 2.32 -0.68 -22.67% 1,884 2,729 0.38 0.49 13 59 None
CRCL Options Chain 127.72 Call 130.00 3/27 No 5.90 6.15 6.03 +0.58 +10.65% 1,876 2,676 0.86 0.48 3 22 None
NVDA Options Chain 178.56 Call 170.00 3/27 No 7.60 7.65 7.62 -2.58 -25.30% 1,875 1,605 0.42 0.74 17 62 None
NVDA Options Chain 178.56 Put 120.00 4/17 No 0.21 0.22 0.22 +0.08 +57.15% 1,874 12,171 0.68 -0.01 17 62 None
SMCI Options Chain 27.17 Call 28.00 6/18 No 1.53 1.70 1.69 -4.10 -70.82% 1,871 549 0.80 0.39 10 53 None
ARM Options Chain 129.82 Call 133.00 3/27 No 5.60 6.75 5.99 +2.54 +73.63% 1,869 184 0.70 0.57 3 22 None
RIVN Options Chain 16.12 Put 13.00 4/17 No 0.29 0.33 0.32 +0.11 +52.39% 1,862 1,660 0.71 -0.19 6 36 None
SMCI Options Chain 27.17 Call 30.00 3/27 No 0.06 0.09 0.07 -1.58 -95.76% 1,857 1,713 1.21 0.06 10 53 None
AMZN Options Chain 209.04 Call 220.00 4/17 No 2.23 2.30 2.27 -0.73 -24.34% 1,852 25,358 0.30 0.25 12 66 None
NVDA Options Chain 178.56 Put 90.00 3/27 No 0.01 0.02 0.01 0.00 0.00% 1,851 11,915 1.65 0.00 17 62 None
NEE Options Chain 92.41 Put 92.50 4/17 No 2.26 2.83 2.69 -0.07 -2.54% 1,850 653 0.29 -0.39 6 64 None
TSLA Options Chain 380.30 Call 390.00 3/25 No 1.67 1.70 1.69 -1.81 -51.72% 1,848 1,729 0.41 0.16 8 58 None
SMMT Options Chain 15.72 Call 20.00 6/18 No 2.20 2.30 2.20 +0.16 +7.85% 1,843 211 1.02 0.43 7 37 None
VRT Options Chain 269.17 Put 190.00 3/27 No 0.00 0.68 0.05 -0.30 -85.72% 1,841 1,909 1.43 0.00 12 58 None
META Options Chain 606.70 Put 595.00 3/23 No 5.30 5.55 5.46 +2.51 +85.09% 1,838 295 0.29 -0.52 10 66 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
PLTR Options Chain 155.68 Put 140.00 5/15 No 8.35 8.50 8.49 +1.29 +17.92% 1,833 11,594 0.61 -0.32 11 51 None
GOOGL Options Chain 307.33 Call 310.00 3/27 No 2.00 2.06 2.00 -1.90 -48.72% 1,824 3,081 0.28 0.43 11 64 None
GOOGL Options Chain 307.33 Put 270.00 4/17 No 2.08 2.13 2.16 +0.61 +39.36% 1,820 3,976 0.38 -0.09 11 64 None
GOOGL Options Chain 307.33 Call 312.50 3/27 No 1.35 1.40 1.33 -1.59 -54.46% 1,814 4,316 0.27 0.35 11 64 None
AVGO Options Chain 320.80 Put 290.00 4/17 No 6.55 6.80 6.72 +1.02 +17.90% 1,813 6,419 0.50 -0.24 13 67 None
PL Options Chain 26.96 Call 30.00 4/17 No 6.90 7.20 7.10 +4.59 +182.87% 1,808 4,700 0.97 0.75 4 40 None
ORCL Options Chain 155.52 Put 125.00 4/17 No 1.50 1.65 1.63 +0.37 +29.37% 1,807 7,081 0.61 -0.13 9 66 None
BAC Options Chain 47.01 Call 42.00 6/18 Yes 6.40 6.85 6.62 -0.04 -0.61% 1,803 15,939 0.38 0.77 12 73 None
BAC Options Chain 47.01 Call 40.00 5/15 Yes 7.75 8.15 8.02 +0.25 +3.22% 1,800 6,179 0.44 0.88 12 73 None
CRWV Options Chain 80.66 Put 35.00 4/17 No 0.05 0.09 0.09 -0.03 -25.00% 1,800 4,307 1.36 0.00 3 21 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
SOFI Options Chain 17.08 Put 12.00 3/27 No 0.00 0.02 0.02 +0.01 +100.00% 1,791 806 1.41 0.00 9 48 None
BABA Options Chain 124.90 Put 125.00 4/17 Yes 5.25 5.50 5.30 +0.20 +3.93% 1,789 6,455 0.38 -0.48 13 59 None
CRCL Options Chain 127.72 Put 110.00 4/17 No 3.40 3.75 3.76 -0.24 -6.00% 1,785 2,167 0.81 -0.21 3 22 None
AMD Options Chain 205.27 Call 202.50 3/27 No 5.70 5.85 5.84 -1.96 -25.13% 1,783 1,294 0.52 0.49 12 61 None
MSFT Options Chain 389.02 Call 400.00 4/17 No 5.50 5.65 5.51 -1.31 -19.21% 1,780 8,255 0.25 0.28 11 65 None
XRAY Options Chain 11.47 Call 12.50 4/17 No 0.25 0.30 0.25 -0.02 -7.41% 1,771 3,207 0.55 0.34 9 42 None
TSLA Options Chain 380.30 Put 372.50 3/25 No 6.55 6.65 6.70 +2.11 +45.97% 1,770 323 0.43 -0.52 8 58 None
NVDA Options Chain 178.56 Put 165.00 4/17 No 3.50 3.60 3.53 +0.79 +28.84% 1,769 31,127 0.42 -0.25 17 62 None
CLF Options Chain 8.19 Call 9.00 3/27 No 0.03 0.05 0.06 -0.04 -40.00% 1,768 1,305 0.68 0.13 6 41 None
NVDA Options Chain 178.56 Put 172.50 3/27 No 2.45 2.47 2.45 +0.80 +48.49% 1,755 6,747 0.40 -0.34 17 62 None
TSLA Options Chain 380.30 Put 400.00 3/27 No 27.20 27.65 27.38 +5.71 +26.35% 1,749 5,068 0.42 -0.89 8 58 None
RXT Options Chain 1.79 Put 1.50 4/17 No 0.10 0.20 0.12 -0.08 -40.00% 1,747 1,300 1.48 -0.27 9 18 None
CLBR Options Chain 17.00 Call 20.00 8/15 No 3.70 3.90 3.70 -0.35 -8.65% 1,743 6,867 2.31 0.55 3 18 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
NVDA Options Chain 178.56 Put 170.00 3/25 No 1.10 1.12 1.12 +0.38 +51.36% 1,733 5,665 0.40 -0.22 17 62 None
AMD Options Chain 205.27 Put 197.50 3/27 No 3.90 4.05 4.05 +0.69 +20.54% 1,720 1,553 0.55 -0.38 12 61 None
HIMS Options Chain 24.16 Call 25.00 4/17 No 1.58 1.62 1.61 -0.43 -21.08% 1,716 15,592 0.89 0.49 6 41 None
BABA Options Chain 124.90 Call 135.00 4/17 Yes 1.61 1.84 1.72 -0.20 -10.42% 1,715 8,255 0.37 0.23 13 59 None