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
NVDA Options Chain 184.76 Call 190.00 3/13 No 0.56 0.58 0.57 -0.19 -25.00% 77,752 76,373 0.35 0.23 17 62 None
NVDA Options Chain 184.76 Call 187.50 3/13 No 1.34 1.35 1.35 -0.20 -12.91% 75,190 62,994 0.36 0.39 17 62 None
NVDA Options Chain 184.76 Call 200.00 3/20 No 0.64 0.66 0.65 -0.04 -5.80% 72,933 265,665 0.38 0.12 17 62 None
FRO Options Chain 35.24 Call 30.00 3/20 No 2.90 3.80 2.90 -2.70 -48.22% 67,270 1,677 1.11 0.98 9 55 None
ORCL Options Chain 163.12 Call 170.00 3/13 Yes 1.01 1.10 1.04 -0.72 -40.91% 63,421 14,804 0.69 0.22 10 67 None
TSLA Options Chain 407.82 Call 410.00 3/13 No 4.15 4.25 4.16 +1.77 +74.06% 60,730 27,458 0.43 0.44 8 58 None
TSLA Options Chain 407.82 Call 400.00 3/13 No 10.40 10.55 10.50 +4.10 +64.07% 50,685 7,363 0.48 0.72 8 58 None
OWL Options Chain 9.46 Put 11.00 6/18 Yes 2.55 2.75 2.65 +0.40 +17.78% 50,031 46,271 0.68 -0.69 7 53 None
TSLA Options Chain 407.82 Call 420.00 3/13 No 1.18 1.20 1.19 +0.52 +77.62% 46,377 20,919 0.42 0.17 8 58 None
FRO Options Chain 35.24 Call 25.00 3/20 No 8.20 8.90 8.39 -2.51 -23.03% 44,754 1,362 2.15 1.00 9 55 None
NVDA Options Chain 184.76 Put 170.00 3/20 No 1.13 1.15 1.14 -0.43 -27.39% 44,739 105,353 0.55 -0.13 17 62 None
NVDA Options Chain 184.76 Call 185.00 3/13 No 2.67 2.69 2.67 -0.05 -1.84% 44,124 78,358 0.38 0.59 17 62 None
TSLA Options Chain 407.82 Call 415.00 3/13 No 2.31 2.34 2.32 +0.99 +74.44% 42,061 9,416 0.42 0.29 8 58 None
MARA Options Chain 8.56 Call 10.00 4/17 No 0.47 0.53 0.50 -0.04 -7.41% 41,397 4,734 0.91 0.35 8 46 None
TSLA Options Chain 407.82 Put 410.00 3/13 No 6.15 6.25 6.17 -6.73 -52.18% 40,309 2,781 0.42 -0.56 8 58 None
ORCL Options Chain 163.12 Put 142.00 3/20 Yes 0.88 1.24 1.07 -4.33 -80.19% 39,929 334 0.74 -0.11 10 67 None
ORCL Options Chain 163.12 Call 165.00 3/13 Yes 2.54 2.70 2.65 +0.09 +3.52% 39,912 15,839 0.71 0.43 10 67 None
NVDA Options Chain 184.76 Put 185.00 3/13 No 1.60 1.63 1.61 -1.31 -44.87% 39,515 13,367 0.39 -0.41 17 62 None
ORCL Options Chain 163.12 Call 175.00 3/13 Yes 0.35 0.40 0.40 -0.78 -66.11% 37,207 11,556 0.71 0.09 10 67 None
ORCL Options Chain 163.12 Call 170.00 3/20 Yes 3.35 3.45 3.39 +0.74 +27.93% 37,206 32,986 0.59 0.35 10 67 None
ENVX Options Chain 4.94 Call 5.50 3/13 No 0.02 0.03 0.03 0.00 0.00% 36,400 2,646 1.07 0.14 9 26 None
HPE Options Chain 21.10 Call 22.00 3/20 No 0.37 0.43 0.40 +0.08 +25.00% 35,947 53,967 0.47 0.38 9 54 None
NVDA Options Chain 184.76 Put 180.00 3/13 No 0.50 0.52 0.51 -0.82 -61.66% 35,919 18,235 0.45 -0.18 17 62 None
HPE Options Chain 21.10 Put 20.00 3/20 No 0.17 0.20 0.19 -0.10 -34.49% 35,540 37,387 0.52 -0.21 9 54 None
MARA Options Chain 8.56 Call 10.00 3/20 No 0.11 0.12 0.11 -0.03 -21.43% 35,004 89,236 0.99 0.17 8 46 None
NVDA Options Chain 184.76 Call 195.00 3/20 No 1.46 1.49 1.47 -0.03 -2.00% 34,840 144,066 0.38 0.23 17 62 None
HIMS Options Chain 23.47 Call 30.00 3/13 No 0.16 0.17 0.17 +0.08 +88.89% 33,246 11,727 1.60 0.12 8 43 None
ORCL Options Chain 163.12 Call 180.00 3/13 Yes 0.12 0.14 0.14 -0.74 -84.10% 33,163 17,116 0.73 0.04 10 67 None
HIMS Options Chain 23.47 Put 24.00 3/13 No 0.25 0.27 0.27 -1.05 -79.55% 32,657 7,924 1.22 -0.19 8 43 None
ORCL Options Chain 163.12 Put 142.00 3/13 Yes 0.15 0.30 0.18 -3.82 -95.50% 32,273 1,048 1.11 -0.03 10 67 None
FRO Options Chain 35.24 Call 20.00 3/20 No 12.20 15.00 13.20 -3.21 -19.57% 32,010 787 4.17 1.00 9 55 None
TSLA Options Chain 407.82 Put 400.00 3/13 No 2.44 2.46 2.45 -4.63 -65.40% 31,700 8,762 0.46 -0.28 8 58 None
NIO Options Chain 5.47 Call 6.00 3/13 Yes 0.01 0.02 0.01 -0.06 -85.72% 31,281 37,985 0.88 0.08 7 30 None
TSLA Options Chain 407.82 Put 420.00 3/13 No 13.05 13.40 13.23 -8.27 -38.47% 31,194 1,239 0.40 -0.83 8 58 None
NVDA Options Chain 184.76 Call 192.50 3/13 No 0.19 0.20 0.20 -0.14 -41.18% 31,167 103,754 0.34 0.12 17 62 None
NVDA Options Chain 184.76 Put 172.50 3/13 No 0.11 0.12 0.11 -0.26 -70.27% 30,810 44,484 0.58 -0.06 17 62 None
FITB Options Chain 46.59 Call 90.00 3/20 No 0.25 0.50 0.52 -0.98 -65.34% 30,027 30,066 9 72 None
TSLA Options Chain 407.82 Put 500.00 3/20 No 91.90 92.45 92.51 -7.57 -7.57% 29,721 3,382 0.63 -1.00 8 58 None
TSLA Options Chain 407.82 Put 405.00 3/13 No 3.90 4.00 3.95 -6.00 -60.31% 29,094 3,137 0.44 -0.41 8 58 None
ORCL Options Chain 163.12 Put 160.00 3/13 Yes 2.18 2.35 2.18 -11.92 -84.54% 27,289 664 0.77 -0.35 10 67 None
ARCC Options Chain 18.49 Put 18.00 3/20 No 0.35 0.45 0.41 +0.01 +2.50% 26,660 48,065 0.36 -0.29 8 79 None
TSLA Options Chain 407.82 Call 407.50 3/13 No 5.40 5.55 5.49 +2.32 +73.19% 26,562 14,741 0.44 0.52 8 58 None
MU Options Chain 403.11 Call 420.00 3/13 No 8.10 8.35 8.25 +3.29 +66.34% 26,548 6,100 0.72 0.49 11 64 None
OWL Options Chain 9.46 Call 12.00 6/18 Yes 0.30 0.35 0.35 -0.10 -22.23% 26,332 27,150 0.63 0.23 7 53 None
ORCL Options Chain 163.12 Put 165.00 3/13 Yes 4.20 4.75 4.50 -13.35 -74.79% 26,306 714 0.74 -0.57 10 67 None
PLTR Options Chain 150.80 Call 155.00 3/13 No 1.11 1.13 1.11 -0.58 -34.32% 26,079 9,568 0.54 0.30 11 51 None
NIO Options Chain 5.47 Call 4.00 5/15 Yes 1.58 1.77 1.63 -0.22 -11.90% 25,911 25,954 0.83 0.87 7 30 None
UPST Options Chain 28.47 Put 22.00 3/27 No 0.16 0.34 0.26 -0.03 -10.35% 25,560 33 0.85 -0.11 9 47 None
TSLA Options Chain 407.82 Call 412.50 3/13 No 3.15 3.20 3.15 +1.36 +75.98% 25,420 3,022 0.42 0.37 8 58 None
TSLA Options Chain 407.82 Put 400.00 3/20 No 7.30 7.40 7.40 -4.30 -36.76% 25,214 13,129 0.43 -0.37 8 58 None
NVDA Options Chain 184.76 Call 195.00 3/13 No 0.06 0.07 0.07 -0.07 -50.00% 25,172 72,120 0.35 0.05 17 62 None
PBR Options Chain 17.99 Call 20.00 6/18 Yes 1.04 1.05 1.04 +0.43 +70.50% 25,083 4,687 0.39 0.42 12 61 None
UPST Options Chain 28.47 Put 26.00 3/27 No 1.14 1.22 1.23 -0.03 -2.39% 25,024 403 0.79 -0.36 9 47 None
OWL Options Chain 9.46 Put 14.00 4/17 No 4.80 5.20 4.97 +0.57 +12.96% 24,943 25,595 1.13 -0.98 7 53 None
NVDA Options Chain 184.76 Call 190.00 3/20 No 3.05 3.10 3.06 +0.07 +2.35% 24,751 127,601 0.40 0.39 17 62 None
TSLA Options Chain 407.82 Call 405.00 3/13 No 6.90 7.00 6.95 +2.88 +70.77% 24,693 11,230 0.45 0.59 8 58 None
PATH Options Chain 11.81 Call 15.00 3/13 Yes 0.35 0.36 0.34 +0.18 +112.50% 24,691 3,842 3.05 0.24 13 26 None
ORCL Options Chain 163.12 Call 160.00 3/13 Yes 5.30 5.55 5.56 +1.86 +50.27% 24,393 18,261 0.75 0.65 10 67 None
NVDA Options Chain 184.76 Put 180.00 3/20 No 2.78 2.81 2.81 -0.81 -22.38% 24,374 89,352 0.46 -0.31 17 62 None
WULF Options Chain 14.48 Put 11.00 4/17 Yes 0.36 0.56 0.43 -0.10 -18.87% 24,003 20,175 1.13 -0.14 2 36 None
NVDA Options Chain 184.76 Put 182.50 3/13 No 0.90 0.92 0.90 -1.10 -55.00% 23,055 8,583 0.42 -0.27 17 62 None
NIO Options Chain 5.47 Call 3.00 5/15 Yes 2.31 2.75 2.54 -0.22 -7.98% 22,758 35,845 1.53 0.96 7 30 None
FRO Options Chain 35.24 Call 22.00 3/20 No 10.50 12.80 12.50 -0.67 -5.09% 22,710 733 3.61 1.00 9 55 None
TSLA Options Chain 407.82 Call 425.00 3/13 No 0.56 0.58 0.58 +0.22 +61.12% 22,337 10,280 0.42 0.09 8 58 None
ORCL Options Chain 163.12 Call 185.00 3/13 Yes 0.06 0.07 0.07 -0.56 -88.89% 22,240 7,617 0.81 0.02 10 67 None
AMZN Options Chain 212.65 Call 215.00 3/13 No 1.12 1.15 1.14 -1.41 -55.30% 22,213 7,015 0.32 0.33 12 66 None
TSLA Options Chain 407.82 Call 390.00 3/13 No 18.65 19.00 19.02 +6.27 +49.18% 22,007 4,661 0.53 0.89 8 58 None
GOOGL Options Chain 307.04 Call 310.00 3/13 No 2.15 2.20 2.16 -0.39 -15.30% 21,832 5,059 0.30 0.44 11 64 None
TSLA Options Chain 407.82 Put 490.00 3/20 No 81.70 82.75 82.51 -7.56 -8.40% 21,710 157 0.67 -0.99 8 58 None
DJT Options Chain 10.30 Call 10.50 3/13 No 0.18 0.20 0.19 +0.01 +5.56% 21,627 929 0.84 0.40 3 17 None
FRO Options Chain 35.24 Call 21.00 3/20 No 11.50 13.80 13.50 -0.66 -4.67% 21,540 644 3.88 1.00 9 55 None
NVDA Options Chain 184.76 Call 185.00 3/16 No 3.75 3.80 3.75 +0.15 +4.17% 21,420 5,666 0.37 0.56 17 62 None
PATH Options Chain 11.81 Call 14.50 3/20 Yes 0.55 0.62 0.60 +0.30 +100.00% 21,305 2,298 1.68 0.32 13 26 None
UAL Options Chain 91.30 Call 100.00 3/20 No 0.99 1.27 1.18 -0.41 -25.79% 21,193 22,401 0.71 0.21 10 57 None
OWL Options Chain 9.46 Put 9.00 5/15 Yes 1.05 1.15 1.10 +0.17 +18.28% 21,008 22,375 0.73 -0.45 7 53 None
HIMS Options Chain 23.47 Call 30.00 3/20 No 0.60 0.67 0.62 +0.32 +106.67% 20,915 14,236 1.19 0.24 8 43 None
CORZ Options Chain 15.70 Put 17.00 3/20 No 1.14 1.26 1.27 -0.53 -29.45% 20,904 23,031 0.88 -0.56 4 27 None
PLTR Options Chain 150.80 Call 160.00 3/13 No 0.22 0.23 0.22 -0.32 -59.26% 20,752 20,220 0.52 0.08 11 51 None
ORCL Options Chain 163.12 Call 200.00 4/02 Yes 0.68 0.76 0.71 -0.13 -15.48% 20,525 1,072 0.55 0.08 10 67 None
USAR Options Chain 20.42 Call 25.00 4/17 No 1.53 1.58 1.55 +0.35 +29.17% 20,519 3,013 1.07 0.37 3 19 None
AMD Options Chain 204.83 Call 215.00 3/13 No 0.41 0.42 0.42 -0.29 -40.85% 19,973 10,891 0.52 0.12 11 61 None
AMD Options Chain 204.83 Call 210.00 3/13 No 1.31 1.37 1.38 -0.33 -19.30% 19,619 11,698 0.53 0.28 11 61 None
TSLA Options Chain 407.82 Put 407.50 3/13 No 4.90 5.00 4.95 -6.67 -57.41% 19,612 751 0.43 -0.48 8 58 None
HIMS Options Chain 23.47 Call 27.00 3/13 No 0.55 0.60 0.58 +0.37 +176.19% 19,562 4,269 1.35 0.35 8 43 None
RIVN Options Chain 16.64 Call 17.00 3/13 No 0.28 0.29 0.28 -0.05 -15.16% 19,506 13,167 0.86 0.39 6 34 None
UPST Options Chain 28.47 Put 27.00 3/27 No 1.49 1.71 1.72 -0.10 -5.50% 19,328 19,216 0.78 -0.44 9 47 None
UPST Options Chain 28.47 Put 29.00 3/27 No 2.61 2.81 2.85 +0.01 +0.36% 19,113 19,483 0.74 -0.61 9 47 None
AMZN Options Chain 212.65 Call 220.00 3/13 No 0.20 0.21 0.20 -0.49 -71.02% 19,025 23,309 0.33 0.08 12 66 None
ORCL Options Chain 163.12 Call 172.50 3/13 Yes 0.60 0.70 0.66 -0.80 -54.80% 19,008 2,496 0.69 0.14 10 67 None
INTC Options Chain 46.78 Call 50.00 3/20 No 1.10 1.12 1.10 +0.27 +32.53% 18,891 87,801 0.63 0.36 5 51 None
BP Options Chain 41.56 Call 44.00 4/17 No 0.88 0.90 0.89 +0.49 +122.50% 18,778 12 0.34 0.32 10 55 None
ZS Options Chain 156.70 Put 270.00 3/20 No 115.05 118.35 116.43 +2.79 +2.46% 18,530 1,521 2.38 -1.00 4 54 None
NFLX Options Chain 96.58 Call 100.00 3/13 No 0.06 0.07 0.06 -0.34 -85.00% 18,372 17,388 0.43 0.05 6 55 None
PLTR Options Chain 150.80 Call 152.50 3/13 No 2.10 2.14 2.12 -0.59 -21.78% 18,331 6,680 0.56 0.45 11 51 None
TSLA Options Chain 407.82 Call 395.00 3/13 No 14.25 14.60 14.47 +5.11 +54.60% 18,327 1,884 0.50 0.82 8 58 None
NFLX Options Chain 96.58 Call 97.00 3/13 No 0.33 0.34 0.34 -1.11 -76.56% 18,208 9,742 0.37 0.23 6 55 None
WBD Options Chain 27.81 Call 28.00 3/13 No 0.03 0.05 0.04 -0.02 -33.34% 18,019 2,238 0.15 0.25 3 19 None
MU Options Chain 403.11 Call 430.00 3/13 No 4.20 4.40 4.22 +1.52 +56.30% 17,925 6,680 0.70 0.32 11 64 None
NIO Options Chain 5.47 Call 5.50 3/13 Yes 0.10 0.12 0.11 -0.17 -60.72% 17,908 36,894 0.71 0.50 7 30 None
MU Options Chain 403.11 Put 410.00 3/13 No 5.25 5.40 5.33 -9.81 -64.80% 17,799 2,226 0.73 -0.34 11 64 None
SOFI Options Chain 18.53 Call 19.00 3/13 No 0.18 0.19 0.19 -0.06 -24.00% 17,778 21,170 0.68 0.31 9 45 None
BAC Options Chain 48.52 Put 44.00 3/13 No 0.02 0.03 0.03 -0.03 -50.00% 17,728 2,705 0.68 -0.02 10 64 None
FIGR Options Chain 39.59 Call 42.50 3/20 No 1.15 1.35 1.15 -0.81 -41.33% 17,687 8,655 1.25 0.28 3 20 None
PATH Options Chain 11.81 Call 16.00 3/13 Yes 0.19 0.21 0.21 +0.12 +133.34% 17,681 1,305 3.06 0.16 13 26 None
NVDA Options Chain 184.76 Put 167.50 3/20 No 0.90 0.92 0.91 -0.37 -28.91% 17,470 11,511 0.57 -0.11 17 62 None
NFLX Options Chain 96.58 Call 100.00 3/20 No 0.43 0.44 0.44 -0.69 -61.07% 17,403 45,759 0.33 0.17 6 55 None
TSLA Options Chain 407.82 Call 420.00 3/16 No 2.28 2.31 2.29 +0.93 +68.39% 17,372 8,823 0.34 0.24 8 58 None
INTC Options Chain 46.78 Call 55.00 3/27 No 0.59 0.60 0.58 +0.14 +31.82% 16,739 1,660 0.65 0.17 5 51 None
MSFT Options Chain 405.73 Put 450.00 3/20 No 43.95 46.50 46.27 +0.65 +1.43% 16,737 3,179 0.52 -0.99 15 72 None
ONDS Options Chain 10.10 Call 10.00 3/13 Yes 0.29 0.31 0.30 -0.20 -40.00% 16,623 12,189 1.27 0.45 7 38 None
VTRS Options Chain 13.97 Call 17.00 4/17 No 0.05 0.10 0.06 -0.03 -33.34% 16,589 4,404 0.42 0.10 6 51 None
ORCL Options Chain 163.12 Call 167.50 3/13 Yes 1.61 1.75 1.69 -0.49 -22.48% 16,529 5,287 0.70 0.32 10 67 None
AAPL Options Chain 260.81 Call 265.00 3/13 No 0.50 0.53 0.52 -0.58 -52.73% 16,384 15,667 0.24 0.19 8 61 None
MSFT Options Chain 405.73 Put 460.00 3/20 No 53.80 56.70 55.96 +0.60 +1.09% 16,215 1,884 0.61 -1.00 15 72 None
VTRS Options Chain 13.97 Call 15.00 4/17 No 0.35 0.45 0.40 -0.02 -4.77% 16,092 2,986 0.43 0.34 6 51 None
MSTR Options Chain 138.46 Call 160.00 3/13 No 0.03 0.05 0.04 -0.12 -75.00% 16,050 13,302 0.84 0.01 4 60 None
HIMS Options Chain 23.47 Put 25.00 3/20 No 1.27 1.28 1.28 -1.27 -49.81% 15,991 4,572 1.05 -0.39 8 43 None
NVDA Options Chain 184.76 Call 185.00 3/20 No 5.55 5.65 5.60 +0.25 +4.68% 15,981 63,961 0.43 0.55 17 62 None
HIMS Options Chain 23.47 Call 25.00 3/13 No 1.41 1.47 1.43 +0.93 +186.00% 15,971 12,334 1.24 0.66 8 43 None
CORZ Options Chain 15.70 Put 16.50 3/13 No 0.46 0.52 0.49 -1.80 -78.61% 15,923 122 1.02 -0.48 4 27 None
LI Options Chain 17.84 Call 21.00 4/17 Yes 0.02 0.45 0.45 +0.10 +28.58% 15,761 59 0.56 0.23 13 39 None
MSFT Options Chain 405.73 Put 455.00 3/20 No 48.75 51.60 50.83 +0.87 +1.75% 15,665 1,923 0.57 -1.00 15 72 None
AMD Options Chain 204.83 Call 207.50 3/13 No 2.12 2.23 2.22 -0.41 -15.59% 15,610 4,830 0.54 0.39 11 61 None
NIO Options Chain 5.47 Put 5.50 3/13 Yes 0.12 0.13 0.13 +0.03 +30.00% 15,509 6,713 0.71 -0.50 7 30 None
MSTR Options Chain 138.46 Call 160.00 3/20 No 0.77 0.84 0.82 -0.28 -25.46% 15,489 40,961 0.75 0.10 4 60 None
TSLA Options Chain 407.82 Call 430.00 3/13 No 0.25 0.26 0.25 +0.07 +38.89% 15,422 8,782 0.43 0.05 8 58 None
AMZN Options Chain 212.65 Call 217.50 3/13 No 0.46 0.48 0.47 -0.97 -67.37% 15,323 17,268 0.32 0.17 12 66 None
T Options Chain 27.16 Put 27.00 3/13 No 0.17 0.22 0.19 +0.10 +111.12% 15,314 1,147 0.32 -0.41 8 57 None
HIMS Options Chain 23.47 Put 26.00 3/13 No 1.01 1.03 1.01 -1.84 -64.57% 15,287 178 1.25 -0.50 8 43 None
SLB Options Chain 48.17 Call 60.00 3/20 No 0.01 0.10 0.02 0.00 0.00% 15,238 19,748 0.68 0.00 9 58 None
WULF Options Chain 14.48 Put 12.00 4/17 Yes 0.57 0.67 0.63 -0.12 -16.00% 15,160 1,670 1.05 -0.19 2 36 None
CORZ Options Chain 15.70 Put 17.00 6/18 Yes 3.05 3.20 3.10 -0.40 -11.43% 15,083 14,361 0.85 -0.43 4 27 None
CORZ Options Chain 15.70 Put 12.00 6/18 Yes 0.83 0.99 0.89 -0.33 -27.05% 15,068 12,190 0.89 -0.18 4 27 None
PATH Options Chain 11.81 Call 12.50 3/20 Yes 1.19 1.23 1.19 +0.47 +65.28% 15,058 784 1.65 0.53 13 26 None
OPEN Options Chain 5.27 Call 5.00 3/13 No 0.30 0.31 0.30 +0.14 +87.50% 14,859 12,175 0.98 0.78 5 31 None
HIMS Options Chain 23.47 Put 25.00 3/13 No 0.53 0.56 0.55 -1.47 -72.78% 14,836 1,099 1.23 -0.34 8 43 None
NVDA Options Chain 184.76 Put 177.50 3/13 No 0.28 0.29 0.29 -0.60 -67.42% 14,818 18,160 0.49 -0.12 17 62 None
COIN Options Chain 198.63 Call 210.00 3/13 No 1.17 1.22 1.20 -0.53 -30.64% 14,716 10,225 0.81 0.19 11 61 None
INTC Options Chain 46.78 Call 50.00 4/17 No 2.93 2.98 2.96 +0.49 +19.84% 14,568 50,937 0.61 0.46 5 51 None
MSTR Options Chain 138.46 Call 140.00 5/15 Yes 17.15 17.50 17.30 -0.95 -5.21% 14,513 16,704 0.78 0.55 4 60 None
AMZN Options Chain 212.65 Call 215.00 3/20 No 3.35 3.45 3.43 -1.32 -27.79% 14,502 20,573 0.32 0.43 12 66 None
MSTR Options Chain 138.46 Call 150.00 3/13 No 0.30 0.32 0.31 -0.44 -58.67% 14,500 14,840 0.84 0.07 4 60 None
TRMD Options Chain 27.23 Call 25.00 3/20 Yes 1.95 2.70 2.35 -1.45 -38.16% 14,408 816 1.03 0.87 10 66 None
ET Options Chain 18.30 Call 19.00 3/13 No 0.04 0.05 0.04 0.00 0.00% 14,407 7,185 0.27 0.19 9 54 None
META Options Chain 654.07 Put 650.00 3/13 No 4.25 4.40 4.30 -2.70 -38.58% 14,350 1,101 0.34 -0.36 10 66 None
ORCL Options Chain 163.12 Put 150.00 3/20 Yes 2.00 2.17 2.08 -6.98 -77.05% 14,159 11,455 0.70 -0.20 10 67 None
ORCL Options Chain 163.12 Call 170.00 4/17 Yes 7.75 8.65 8.25 +2.75 +50.00% 14,132 4,819 0.53 0.44 10 67 None
SAVA Options Chain 2.38 Call 2.50 3/13 Yes 0.09 0.14 0.07 +0.06 +600.00% 14,093 369 1.90 0.38 12 32 None
VG Options Chain 12.46 Call 15.00 5/15 No 1.00 1.05 1.03 +0.38 +58.47% 14,070 1,879 0.88 0.38 10 35 None
NFLX Options Chain 96.58 Call 95.00 3/13 No 1.01 1.05 1.04 -1.66 -61.49% 13,996 3,721 0.37 0.50 6 55 None
AAPL Options Chain 260.81 Call 262.50 3/13 No 1.27 1.31 1.30 -0.81 -38.39% 13,993 7,296 0.26 0.37 8 61 None
NVDA Options Chain 184.76 Put 187.50 3/13 No 2.76 2.80 2.81 -1.39 -33.10% 13,926 7,016 0.36 -0.61 17 62 None
TSLA Options Chain 407.82 Put 390.00 3/13 No 0.86 0.88 0.87 -2.73 -75.84% 13,873 5,365 0.51 -0.11 8 58 None
HIMS Options Chain 23.47 Call 28.00 3/13 No 0.36 0.38 0.36 +0.19 +111.77% 13,839 3,277 1.42 0.24 8 43 None
AMZN Options Chain 212.65 Call 222.50 3/13 No 0.10 0.11 0.11 -0.20 -64.52% 13,838 9,776 0.36 0.04 12 66 None
PATH Options Chain 11.81 Call 12.00 3/13 Yes 1.26 1.30 1.28 +0.51 +66.24% 13,809 7,464 3.01 0.60 13 26 None
CRWV Options Chain 81.96 Call 90.00 3/20 No 2.06 2.20 2.10 +1.32 +169.24% 13,785 15,474 0.96 0.30 3 21 None
UMC Options Chain 9.70 Call 10.00 4/17 No 0.45 0.55 0.53 +0.10 +23.26% 13,753 3,518 0.50 0.49 19 9 None
UMC Options Chain 9.70 Call 11.00 4/17 No 0.15 0.30 0.23 -0.02 -8.00% 13,720 1,903 0.50 0.30 19 9 None
NBIS Options Chain 98.24 Call 115.00 3/13 No 2.00 2.08 2.01 +1.90 +1,727.28% 13,709 2,386 1.00 0.37 3 21 None
MU Options Chain 403.11 Put 420.00 3/13 No 9.40 9.55 9.50 -13.25 -58.25% 13,508 725 0.71 -0.51 11 64 None
UMC Options Chain 9.70 Call 11.00 3/20 No 0.00 0.10 0.05 +0.01 +25.00% 13,491 14,108 0.69 0.12 19 9 None
ORCL Options Chain 163.12 Call 200.00 3/20 Yes 0.21 0.23 0.21 -0.26 -55.32% 13,369 37,336 0.68 0.03 10 67 None
FRO Options Chain 35.24 Call 28.00 3/20 No 4.80 7.40 5.80 -1.20 -17.15% 13,361 589 2.53 1.00 9 55 None
TSLA Options Chain 407.82 Call 420.00 3/20 No 5.55 5.70 5.65 +1.85 +48.69% 13,308 7,602 0.41 0.33 8 58 None
TSLA Options Chain 407.82 Call 410.00 3/20 No 9.75 9.85 9.80 +3.00 +44.12% 13,203 37,796 0.42 0.48 8 58 None
ONDS Options Chain 10.10 Call 10.50 3/13 Yes 0.14 0.15 0.14 -0.16 -53.34% 13,203 15,872 1.29 0.27 7 38 None
ORCL Options Chain 163.12 Call 180.00 3/20 Yes 1.16 1.24 1.20 -0.20 -14.29% 13,186 43,658 0.58 0.16 10 67 None
AAPL Options Chain 260.81 Call 260.00 3/13 No 2.59 2.66 2.62 -0.78 -22.95% 13,150 4,168 0.28 0.57 8 61 None
RIOT Options Chain 14.81 Call 18.00 3/20 No 0.08 0.12 0.09 -0.02 -18.19% 13,127 8,685 0.91 0.11 5 42 None
WULF Options Chain 14.48 Put 15.00 3/20 No 0.90 0.95 0.91 -0.51 -35.92% 13,106 25,849 1.09 -0.43 2 36 None
AAL Options Chain 11.04 Put 11.00 3/20 No 0.46 0.49 0.47 -0.05 -9.62% 13,095 31,158 0.73 -0.46 8 35 None
MSFT Options Chain 405.73 Call 410.00 3/13 No 1.24 1.27 1.25 -1.60 -56.14% 13,020 4,970 0.27 0.26 15 72 None
FRO Options Chain 35.24 Call 29.00 3/20 No 4.00 5.90 5.00 -0.80 -13.80% 12,991 511 2.00 1.00 9 55 None
ORCL Options Chain 163.12 Call 200.00 4/17 Yes 1.55 1.65 1.56 +0.14 +9.86% 12,943 9,729 0.52 0.13 10 67 None
PLTR Options Chain 150.80 Call 170.00 3/13 No 0.02 0.03 0.02 -0.03 -60.00% 12,849 15,608 0.66 0.00 11 51 None
PLTR Options Chain 150.80 Call 165.00 3/13 No 0.05 0.06 0.05 -0.10 -66.67% 12,842 14,831 0.57 0.01 11 51 None
SNAP Options Chain 4.86 Call 5.00 3/13 No 0.04 0.05 0.04 -0.05 -55.56% 12,783 6,145 0.63 0.28 8 31 None
TSLA Options Chain 407.82 Put 407.50 3/20 No 10.25 10.40 10.30 -5.75 -35.83% 12,649 673 0.42 -0.47 8 58 None
BABA Options Chain 136.29 Call 165.00 7/17 Yes 5.35 5.45 5.40 -0.64 -10.60% 12,625 299 0.44 0.28 13 59 None
ORCL Options Chain 163.12 Call 200.00 3/13 Yes 0.01 0.03 0.02 -0.25 -92.60% 12,623 13,587 1.05 0.00 10 67 None
TSLA Options Chain 407.82 Call 455.00 3/20 No 0.50 0.53 0.52 +0.19 +57.58% 12,619 15,218 0.41 0.06 8 58 None
IREN Options Chain 38.12 Call 40.00 3/13 No 2.56 2.65 2.63 +1.72 +189.02% 12,592 19,853 1.15 0.73 10 48 None
ORCL Options Chain 163.12 Put 150.00 3/13 Yes 0.55 0.60 0.55 -7.05 -92.77% 12,498 5,596 0.92 -0.10 10 67 None
ORCL Options Chain 163.12 Call 175.00 4/17 Yes 6.15 6.70 6.40 +2.03 +46.46% 12,372 9,475 0.52 0.37 10 67 None
SOC Options Chain 14.43 Call 20.00 3/20 No 0.59 0.63 0.63 +0.50 +384.62% 12,344 14,055 1.57 0.28 3 17 None
TSLA Options Chain 407.82 Put 415.00 3/13 No 9.25 9.40 9.27 -7.98 -46.27% 12,319 1,281 0.40 -0.71 8 58 None
MSFT Options Chain 405.73 Put 465.00 3/20 No 60.00 62.15 60.00 -0.16 -0.27% 12,272 1,361 0.69 -1.00 15 72 None
AAPL Options Chain 260.81 Put 260.00 3/13 No 1.67 1.72 1.68 -0.86 -33.86% 12,253 2,960 0.27 -0.43 8 61 None
TSLA Options Chain 407.82 Call 422.50 3/13 No 0.82 0.84 0.83 +0.35 +72.92% 12,200 7,303 0.42 0.13 8 58 None
PLTR Options Chain 150.80 Call 157.50 3/13 No 0.50 0.53 0.53 -0.45 -45.92% 12,189 18,475 0.52 0.17 11 51 None
AMD Options Chain 204.83 Call 205.00 3/13 No 3.25 3.40 3.30 -0.35 -9.59% 12,183 11,627 0.56 0.51 11 61 None
TSLA Options Chain 407.82 Call 427.50 3/13 No 0.38 0.39 0.38 +0.13 +52.00% 12,180 2,883 0.42 0.07 8 58 None
SOFI Options Chain 18.53 Call 20.00 3/20 No 0.25 0.26 0.25 -0.05 -16.67% 12,045 189,307 0.64 0.23 9 45 None
TSLA Options Chain 407.82 Call 417.50 3/13 No 1.66 1.70 1.66 +0.72 +76.60% 11,967 7,906 0.42 0.23 8 58 None
NVDA Options Chain 184.76 Put 175.00 3/13 No 0.17 0.18 0.17 -0.41 -70.69% 11,959 29,038 0.53 -0.09 17 62 None
NVDA Options Chain 184.76 Call 190.00 3/16 No 1.41 1.44 1.43 -0.01 -0.70% 11,885 7,279 0.34 0.30 17 62 None
MSFT Options Chain 405.73 Put 440.00 3/13 No 34.50 37.30 35.00 +0.50 +1.45% 11,871 1,341 0.69 -1.00 15 72 None
VZ Options Chain 50.68 Put 50.00 3/13 No 0.17 0.21 0.17 -0.06 -26.09% 11,871 6,798 0.29 -0.27 10 74 None
MOS Options Chain 26.48 Call 40.00 6/18 Yes 0.75 0.79 0.78 +0.50 +178.58% 11,762 1,371 0.58 0.17 11 59 None
KMI Options Chain 32.96 Call 34.00 3/13 No 0.05 0.06 0.06 -0.03 -33.34% 11,734 8,667 0.33 0.14 10 60 None
NVDA Options Chain 184.76 Call 200.00 4/17 No 3.70 3.75 3.73 +0.18 +5.07% 11,629 57,689 0.36 0.29 17 62 None
SLB Options Chain 48.17 Put 46.00 3/20 No 0.37 0.52 0.51 -0.01 -1.93% 11,473 15,351 0.43 -0.23 9 58 None
SOFI Options Chain 18.53 Call 19.50 3/13 No 0.07 0.08 0.07 -0.06 -46.16% 11,413 18,879 0.68 0.17 9 45 None
NFLX Options Chain 96.58 Put 95.00 3/13 No 1.09 1.12 1.09 +0.35 +47.30% 11,408 4,706 0.38 -0.50 6 55 None
SOFI Options Chain 18.53 Call 19.00 3/20 No 0.57 0.58 0.57 -0.02 -3.39% 11,376 61,903 0.67 0.42 9 45 None
TSLA Options Chain 407.82 Put 397.50 3/13 No 1.91 1.94 1.94 -3.98 -67.23% 11,368 1,941 0.48 -0.23 8 58 None
TSLA Options Chain 407.82 Put 395.00 3/13 No 1.49 1.51 1.50 -3.50 -70.00% 11,334 5,230 0.49 -0.18 8 58 None
AAL Options Chain 11.04 Put 9.00 6/18 Yes 0.50 0.55 0.49 -0.01 -2.00% 11,331 7,134 0.65 -0.20 8 35 None
ORCL Options Chain 163.12 Call 185.00 3/20 Yes 0.69 0.77 0.70 -0.34 -32.70% 11,314 8,437 0.59 0.11 10 67 None
PLTR Options Chain 150.80 Put 150.00 3/13 No 1.86 1.89 1.87 -0.92 -32.98% 11,311 6,033 0.59 -0.39 11 51 None
ORCL Options Chain 163.12 Call 190.00 3/13 Yes 0.03 0.05 0.05 -0.41 -89.13% 11,257 7,955 0.90 0.01 10 67 None
NVDA Options Chain 184.76 Put 170.00 3/13 No 0.08 0.09 0.08 -0.16 -66.67% 11,212 27,800 0.63 -0.03 17 62 None
EXE Options Chain 108.58 Put 90.00 3/20 No 0.00 0.10 0.08 -0.07 -46.67% 11,170 16,516 0.62 -0.01 3 22 None
MSTR Options Chain 138.46 Call 152.50 3/13 No 0.16 0.18 0.17 -0.33 -66.00% 11,107 23,486 0.84 0.04 4 60 None
CRWV Options Chain 81.96 Put 65.00 3/20 No 0.52 0.61 0.57 -0.95 -62.50% 11,106 24,217 1.13 -0.08 3 21 None
ORCL Options Chain 163.12 Put 130.00 3/13 Yes 0.03 0.04 0.03 -1.05 -97.23% 11,037 16,058 1.27 0.00 10 67 None
ALLY Options Chain 36.85 Call 41.00 3/20 No 0.00 0.40 0.12 -0.04 -25.00% 11,010 11,169 0.71 0.09 13 78 None
NVDA Options Chain 184.76 Call 197.50 3/20 No 0.98 1.00 1.00 -0.01 -0.99% 10,995 20,212 0.38 0.16 17 62 None
PLTR Options Chain 150.80 Call 160.00 3/20 No 1.82 1.83 1.82 -0.35 -16.13% 10,936 32,047 0.50 0.26 11 51 None
PATH Options Chain 11.81 Call 15.00 3/20 Yes 0.48 0.50 0.49 +0.27 +122.73% 10,933 19,637 1.69 0.28 13 26 None
AMZN Options Chain 212.65 Call 212.50 3/13 No 2.29 2.33 2.32 -1.78 -43.42% 10,927 2,770 0.34 0.52 12 66 None
JPM Options Chain 288.73 Put 275.00 4/17 Yes 7.40 7.65 7.50 +0.40 +5.64% 10,926 12,690 0.35 -0.33 9 79 None
NVDA Options Chain 184.76 Call 195.00 3/16 No 0.39 0.40 0.38 -0.06 -13.64% 10,913 5,431 0.33 0.12 17 62 None
ARCC Options Chain 18.49 Put 18.00 4/17 No 0.65 0.75 0.71 +0.09 +14.52% 10,801 5,457 0.31 -0.41 8 79 None
AAL Options Chain 11.04 Call 11.50 3/13 No 0.10 0.11 0.09 -0.10 -52.64% 10,796 15,919 0.82 0.26 8 35 None
FRO Options Chain 35.24 Call 25.00 5/15 No 7.90 8.70 8.51 -2.06 -19.49% 10,792 372 0.70 0.96 9 55 None
AMD Options Chain 204.83 Put 205.00 3/13 No 3.35 3.50 3.40 -2.05 -37.62% 10,771 1,676 0.56 -0.49 11 61 None
PATH Options Chain 11.81 Put 10.00 3/13 Yes 0.17 0.18 0.17 -0.12 -41.38% 10,725 3,526 2.76 -0.13 13 26 None
NBIS Options Chain 98.24 Call 110.00 3/13 No 4.45 4.70 4.60 +4.34 +1,669.24% 10,692 4,142 1.08 0.60 3 21 None
VFC Options Chain 16.79 Put 17.00 3/20 No 0.96 1.02 0.97 +0.29 +42.65% 10,682 32,036 0.60 -0.64 10 42 None
RIVN Options Chain 16.64 Call 16.50 3/13 No 0.51 0.52 0.51 -0.03 -5.56% 10,676 10,165 0.83 0.59 6 34 None
OWL Options Chain 9.46 Put 9.50 3/13 No 0.45 0.60 0.60 +0.33 +122.23% 10,652 1,503 1.07 -0.80 7 53 None
REAL Options Chain 10.04 Call 12.50 5/15 Yes 0.70 0.75 0.75 -0.30 -28.58% 10,637 11,300 0.87 0.34 5 34 None
GME Options Chain 24.37 Call 25.00 3/13 No 0.14 0.15 0.14 -0.05 -26.32% 10,624 17,557 0.45 0.29 14 45 None
SID Options Chain 1.41 Call 1.50 3/20 Yes 0.00 0.05 0.05 -0.03 -37.50% 10,622 3,516 1.00 0.21 10 35 None
IREN Options Chain 38.12 Call 110.00 5/15 Yes 0.19 0.26 0.22 -0.01 -4.35% 10,615 12,071 1.10 0.02 10 48 None
NVDA Options Chain 184.76 Put 172.50 3/20 No 1.40 1.42 1.42 -0.50 -26.05% 10,610 13,295 0.53 -0.16 17 62 None
ORCL Options Chain 163.12 Put 155.00 3/13 Yes 1.10 1.15 1.15 -9.40 -89.10% 10,542 2,446 0.84 -0.19 10 67 None
CG Options Chain 47.08 Call 52.50 5/15 Yes 2.15 2.25 2.22 -0.68 -23.45% 10,531 5 0.52 0.35 9 67 None
PLTR Options Chain 150.80 Call 150.00 3/13 No 3.50 3.55 3.50 -0.55 -13.58% 10,467 7,228 0.59 0.61 11 51 None
SOFI Options Chain 18.53 Put 18.50 3/20 No 0.77 0.78 0.77 -0.22 -22.23% 10,434 7,876 0.68 -0.47 9 45 None
TSLA Options Chain 407.82 Put 385.00 3/13 No 0.47 0.48 0.48 -2.07 -81.18% 10,355 5,192 0.53 -0.07 8 58 None
BYND Options Chain 0.79 Call 1.00 3/20 Yes 0.03 0.04 0.03 0.00 0.00% 10,349 55,033 2.00 0.27 7 18 None
AAL Options Chain 11.04 Put 10.00 9/18 Yes 1.12 1.25 1.17 +0.03 +2.64% 10,348 41,406 0.59 -0.31 8 35 None
T Options Chain 27.16 Call 28.00 4/17 No 0.49 0.52 0.53 -0.23 -30.27% 10,307 12,352 0.26 0.35 8 57 None
GOOG Options Chain 306.93 Call 340.00 4/17 No 2.08 2.15 2.15 +0.06 +2.88% 10,283 7,402 0.28 0.16 13 70 None
TSLA Options Chain 407.82 Call 410.00 3/16 No 5.85 5.95 5.82 +2.27 +63.95% 10,261 1,008 0.36 0.46 8 58 None
FRO Options Chain 35.24 Call 24.00 5/15 No 8.30 10.70 10.50 -1.42 -11.92% 10,250 275 1.10 1.00 9 55 None
LCID Options Chain 10.37 Call 12.00 3/20 No 0.24 0.29 0.25 +0.06 +31.58% 10,226 30,161 1.07 0.25 5 30 None
GME Options Chain 24.37 Call 25.00 3/20 No 0.43 0.48 0.46 -0.08 -14.82% 10,220 33,565 0.43 0.38 14 45 None
DOCU Options Chain 48.64 Call 50.00 3/20 Yes 2.02 2.26 2.10 -0.53 -20.16% 10,204 11,147 0.98 0.43 8 44 None
FIGR Options Chain 39.59 Call 50.00 3/20 No 0.35 0.70 0.40 -0.33 -45.21% 10,199 2,102 1.49 0.09 3 20 None
ONDS Options Chain 10.10 Call 10.00 3/20 Yes 0.64 0.66 0.65 -0.15 -18.75% 10,194 30,219 1.16 0.50 7 38 None
NIO Options Chain 5.47 Call 6.00 3/20 Yes 0.07 0.08 0.07 -0.10 -58.83% 10,165 27,524 0.70 0.22 7 30 None
BYND Options Chain 0.79 Call 2.00 4/17 Yes 0.02 0.03 0.03 0.00 0.00% 10,158 2,185 2.01 0.09 7 18 None
IVZ Options Chain 23.97 Call 30.00 7/17 Yes 0.45 0.55 0.47 -0.13 -21.67% 10,137 747 0.39 0.18 8 58 None
CLF Options Chain 9.28 Call 15.00 4/17 Yes 0.02 0.04 0.03 0.00 0.00% 10,135 13,596 0.78 0.04 6 41 None
IVZ Options Chain 23.97 Call 25.00 7/17 Yes 1.80 1.95 1.87 -0.28 -13.03% 10,130 166 0.43 0.47 8 58 None
TSLA Options Chain 407.82 Put 380.00 3/13 No 0.25 0.26 0.26 -1.56 -85.72% 10,117 5,273 0.55 -0.04 8 58 None
TSLA Options Chain 407.82 Put 412.50 3/13 No 7.60 7.70 7.70 -7.40 -49.01% 10,108 582 0.41 -0.63 8 58 None
AAPL Options Chain 260.81 Call 267.50 3/13 No 0.17 0.19 0.16 -0.36 -69.24% 10,103 8,413 0.24 0.08 8 61 None
NVDA Options Chain 184.76 Put 175.00 3/20 No 1.75 1.78 1.77 -0.58 -24.69% 10,066 55,755 0.50 -0.20 17 62 None
ORCL Options Chain 163.12 Call 175.00 3/20 Yes 2.02 2.08 2.06 +0.16 +8.43% 10,062 8,858 0.58 0.24 10 67 None
CLSK Options Chain 9.81 Call 25.00 6/18 No 0.14 0.29 0.15 -0.05 -25.00% 10,061 10,722 1.12 0.06 11 40 None
DNN Options Chain 4.04 Call 4.00 7/17 Yes 0.65 0.80 0.70 -0.10 -12.50% 10,053 16,236 0.79 0.60 6 35 None
ORCL Options Chain 163.12 Put 170.00 3/13 Yes 7.55 8.00 7.70 -14.33 -65.05% 10,052 270 0.68 -0.78 10 67 None
SOFI Options Chain 18.53 Put 17.00 3/20 No 0.30 0.31 0.31 -0.15 -32.61% 10,027 66,583 0.78 -0.23 9 45 None
CG Options Chain 47.08 Call 60.00 5/15 Yes 0.50 0.75 0.58 -0.22 -27.50% 10,027 20 0.48 0.15 9 67 None
LCID Options Chain 10.37 Put 12.00 3/20 No 1.46 1.94 1.70 -0.30 -15.00% 10,022 29,977 1.17 -0.75 5 30 None
PINS Options Chain 19.38 Call 19.00 4/17 No 1.44 1.58 1.33 -0.27 -16.88% 10,021 7,968 0.55 0.57 8 43 None
PINS Options Chain 19.38 Call 18.00 4/17 No 2.09 2.15 2.15 -0.03 -1.38% 10,012 306 0.56 0.69 8 43 None
PVH Options Chain 61.03 Put 50.00 4/17 Yes 0.55 0.95 0.85 +0.26 +44.07% 10,003 32 0.59 -0.13 12 67 None
BYND Options Chain 0.79 Put 2.00 4/17 Yes 0.91 1.30 1.25 -0.01 -0.80% 10,000 86 2.94 -0.91 7 18 None
MSFT Options Chain 405.73 Put 475.00 3/20 No 68.60 71.60 70.78 +0.45 +0.64% 9,990 1,013 0.71 -1.00 15 72 None
HIMS Options Chain 23.47 Call 26.00 3/13 No 0.92 0.93 0.93 +0.60 +181.82% 9,987 5,263 1.28 0.50 8 43 None
COIN Options Chain 198.63 Call 217.50 3/13 No 0.42 0.45 0.43 -0.37 -46.25% 9,930 9,690 0.84 0.08 11 61 None
NFLX Options Chain 96.58 Call 96.00 3/13 No 0.59 0.63 0.60 -1.40 -70.00% 9,899 4,128 0.37 0.35 6 55 None
INTC Options Chain 46.78 Call 48.00 3/20 No 1.91 1.96 1.96 +0.49 +33.34% 9,889 22,347 0.64 0.52 5 51 None
NEE Options Chain 91.03 Call 85.00 3/20 No 6.60 7.15 6.91 -0.01 -0.15% 9,886 13,455 0.44 0.89 6 70 None
MARA Options Chain 8.56 Call 8.50 3/13 No 0.28 0.29 0.28 -0.09 -24.33% 9,861 28,154 1.08 0.54 8 46 None
BAC Options Chain 48.52 Call 48.00 3/13 No 0.86 0.93 0.90 -0.23 -20.36% 9,832 5,033 0.44 0.62 10 64 None
NVDA Options Chain 184.76 Call 187.50 3/20 No 4.20 4.25 4.20 +0.11 +2.69% 9,718 12,467 0.41 0.47 17 62 None
TSM Options Chain 354.56 Put 250.00 4/24 Yes 1.38 1.87 1.68 -0.02 -1.18% 9,715 3,056 0.64 -0.05 22 67
Dividend Stock List
IREN Options Chain 38.12 Call 105.00 5/15 Yes 0.22 0.34 0.22 -0.25 -53.20% 9,704 10,753 1.10 0.03 10 48 None
ONDS Options Chain 10.10 Call 12.00 3/20 Yes 0.14 0.16 0.16 -0.08 -33.34% 9,698 55,612 1.18 0.19 7 38 None
NEE Options Chain 91.03 Put 75.00 3/19 Yes 3.20 3.90 3.70 -0.20 -5.13% 9,665 99 0.31 -0.22 6 70 None
INTC Options Chain 46.78 Call 48.00 3/13 No 0.89 0.94 0.91 +0.23 +33.83% 9,649 9,402 0.66 0.50 5 51 None
ONDS Options Chain 10.10 Put 7.50 4/10 Yes 0.34 0.38 0.39 +0.06 +18.19% 9,637 5,288 1.21 -0.17 7 38 None
GOOGL Options Chain 307.04 Call 312.50 3/13 No 1.18 1.22 1.19 -0.39 -24.69% 9,600 6,306 0.29 0.30 11 64 None
NVDA Options Chain 184.76 Put 160.00 3/20 No 0.49 0.50 0.50 -0.23 -31.51% 9,577 85,950 0.64 -0.06 17 62 None
WULF Options Chain 14.48 Put 15.00 4/17 Yes 1.73 1.82 1.78 -0.48 -21.24% 9,527 1,661 1.00 -0.41 2 36 None
AXTI Options Chain 47.36 Put 40.00 3/20 No 1.75 1.90 1.70 -1.50 -46.88% 9,494 1,421 1.70 -0.23 6 38 None
SM Options Chain 25.14 Call 27.50 3/20 No 0.30 0.35 0.34 +0.09 +36.00% 9,455 5,197 0.61 0.22 6 59 None
NVDA Options Chain 184.76 Put 180.00 4/02 No 4.80 4.90 4.85 -0.70 -12.62% 9,436 5,604 0.43 -0.34 17 62 None
WULF Options Chain 14.48 Call 18.00 4/17 Yes 0.96 1.00 0.99 +0.31 +45.59% 9,429 16,669 0.98 0.35 2 36 None
INTU Options Chain 453.79 Put 700.00 3/20 No 255.50 264.00 261.17 +11.97 +4.81% 9,395 502 1.98 -1.00 10 63 None
BYND Options Chain 0.79 Call 1.00 3/13 Yes 0.01 0.02 0.01 -0.01 -50.00% 9,392 54,019 3.06 0.17 7 18 None
CRWV Options Chain 81.96 Call 85.00 3/13 No 1.22 1.25 1.21 +0.89 +278.13% 9,337 8,443 0.97 0.33 3 21 None
ORCL Options Chain 163.12 Put 157.50 3/13 Yes 1.53 1.55 1.54 -10.69 -87.41% 9,327 407 0.79 -0.26 10 67 None
BAC Options Chain 48.52 Call 48.50 3/13 No 0.58 0.70 0.58 -0.16 -21.63% 9,301 8,120 0.41 0.50 10 64 None
WULF Options Chain 14.48 Put 14.00 3/20 No 0.49 0.56 0.50 -0.33 -39.76% 9,284 15,174 1.12 -0.29 2 36 None
AI Options Chain 9.09 Call 10.00 3/13 No 0.03 0.04 0.04 +0.02 +100.00% 9,257 12,895 0.85 0.13 8 30 None
GOOG Options Chain 306.93 Call 310.00 5/15 Yes 18.85 19.00 19.00 +0.75 +4.11% 9,250 10,020 0.36 0.54 13 70 None
MARA Options Chain 8.56 Call 9.00 3/13 No 0.10 0.11 0.10 -0.06 -37.50% 9,243 35,382 1.07 0.25 8 46 None
OSCR Options Chain 13.47 Call 13.00 4/17 No 1.40 1.48 1.45 +0.02 +1.40% 9,236 1,049 0.73 0.60 8 35 None
ORCL Options Chain 163.12 Call 165.00 3/20 Yes 5.30 5.50 5.40 +1.75 +47.95% 9,184 7,545 0.60 0.48 10 67 None
TSLA Options Chain 407.82 Put 425.00 3/13 No 17.30 17.90 17.45 -8.75 -33.40% 9,113 1,827 0.45 -0.91 8 58 None
COIN Options Chain 198.63 Call 227.50 3/13 No 0.10 0.25 0.25 -0.05 -16.67% 9,092 9,075 0.94 0.02 11 61 None
MRVL Options Chain 93.30 Put 85.00 4/17 No 3.70 3.75 3.70 +0.56 +17.84% 9,012 3,843 0.56 -0.32 16 64 None
HIMS Options Chain 23.47 Call 29.00 3/13 No 0.23 0.26 0.26 +0.14 +116.67% 9,005 1,847 1.51 0.17 8 43 None
AAPL Options Chain 260.81 Put 140.00 3/13 No 0.00 0.01 0.01 0.00 0.00% 9,001 9 0.00 0.00 8 61 None
MSFT Options Chain 405.73 Call 405.00 3/13 No 3.25 3.35 3.30 -1.86 -36.05% 8,995 3,522 0.28 0.49 15 72 None
SOFI Options Chain 18.53 Put 18.00 3/13 No 0.21 0.22 0.21 -0.19 -47.50% 8,983 27,638 0.79 -0.30 9 45 None
AI Options Chain 9.09 Call 9.50 3/20 No 0.31 0.34 0.34 +0.09 +36.00% 8,978 683 0.72 0.43 8 30 None
MU Options Chain 403.11 Call 410.00 3/13 No 13.90 14.40 14.20 +5.65 +66.09% 8,912 6,889 0.75 0.66 11 64 None
NVDA Options Chain 184.76 Call 210.00 3/20 No 0.13 0.14 0.13 -0.02 -13.34% 8,909 116,630 0.40 0.04 17 62 None
ORCL Options Chain 163.12 Put 160.00 3/20 Yes 4.70 5.15 4.75 -10.35 -68.55% 8,909 15,322 0.62 -0.39 10 67 None
XENE Options Chain 60.69 Call 65.00 4/17 No 1.60 2.15 1.72 -0.58 -25.22% 8,909 11,300 0.46 0.38 6 49 None
XENE Options Chain 60.69 Call 75.00 7/17 Yes 2.20 3.10 2.20 % 8,895 0 0.48 0.30 6 49 None
CVNA Options Chain 318.77 Put 295.00 3/13 No 3.50 3.65 3.60 +0.89 +32.85% 8,880 8,166 1.01 -0.25 9 56 None
TSLA Options Chain 407.82 Put 410.00 3/16 No 7.75 7.90 7.79 -6.71 -46.28% 8,877 377 0.35 -0.54 8 58 None
ORCL Options Chain 163.12 Put 120.00 5/15 Yes 1.98 2.49 2.26 -2.34 -50.87% 8,858 2,645 0.64 -0.10 10 67 None
MOS Options Chain 26.48 Call 42.50 4/17 No 0.18 0.26 0.23 +0.18 +360.00% 8,855 2 0.75 0.05 11 59 None
TSLA Options Chain 407.82 Put 400.00 3/16 No 3.85 3.95 3.90 -4.60 -54.12% 8,831 1,497 0.38 -0.32 8 58 None
IREN Options Chain 38.12 Call 100.00 5/15 Yes 0.28 0.51 0.31 +0.01 +3.34% 8,828 9,611 1.11 0.04 10 48 None
CRWV Options Chain 81.96 Put 37.50 5/15 No 0.52 0.68 0.60 -0.17 -22.08% 8,813 23,854 1.16 -0.03 3 21 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
QCOM Options Chain 134.12 Put 170.00 3/20 No 34.45 37.75 35.89 +1.25 +3.61% 8,769 969 1.19 -0.99 11 72 None
NFLX Options Chain 96.58 Put 96.00 3/13 No 1.65 1.71 1.68 +0.66 +64.71% 8,767 3,227 0.38 -0.65 6 55 None
TTD Options Chain 27.28 Call 30.00 3/20 No 0.21 0.25 0.22 -0.17 -43.59% 8,751 10,017 0.61 0.18 12 51 None
YEXT Options Chain 5.48 Put 8.00 3/20 Yes 2.70 2.80 2.70 +0.10 +3.85% 8,751 69,450 2.37 -0.99 10 28 None
MSTR Options Chain 138.46 Call 145.00 3/20 No 3.55 3.70 3.60 -0.60 -14.29% 8,749 3,946 0.72 0.36 4 60 None
AI Options Chain 9.09 Call 10.50 3/20 No 0.08 0.09 0.09 +0.01 +12.50% 8,729 585 0.74 0.17 8 30 None
ORCL Options Chain 163.12 Call 190.00 3/27 Yes 0.88 0.99 0.95 -0.16 -14.42% 8,695 706 0.57 0.11 10 67 None
NFLX Options Chain 96.58 Call 98.00 3/13 No 0.17 0.18 0.17 -0.80 -82.48% 8,660 10,019 0.38 0.14 6 55 None
ORCL Options Chain 163.12 Call 162.50 3/13 Yes 3.75 3.95 3.85 +0.85 +28.34% 8,644 1,741 0.73 0.55 10 67 None
SOFI Options Chain 18.53 Call 20.00 3/13 No 0.03 0.04 0.03 -0.04 -57.15% 8,643 39,971 0.72 0.09 9 45 None
MSFT Options Chain 405.73 Put 480.00 3/20 No 73.60 76.60 75.57 +0.38 +0.51% 8,630 1,171 0.75 -1.00 15 72 None
AI Options Chain 9.09 Call 11.00 3/13 No 0.00 0.01 0.01 -0.01 -50.00% 8,610 8,788 1.21 0.01 8 30 None
PFE Options Chain 27.30 Call 27.50 3/13 No 0.15 0.17 0.17 +0.02 +13.34% 8,595 13,682 0.31 0.37 7 63 None
COIN Options Chain 198.63 Put 340.00 3/20 No 138.75 145.80 142.85 -0.76 -0.53% 8,580 1,037 2.61 -1.00 11 61 None
CRWV Options Chain 81.96 Call 90.00 3/13 No 0.30 0.36 0.30 +0.20 +200.00% 8,573 8,923 1.00 0.11 3 21 None
PLTR Options Chain 150.80 Call 162.50 3/13 No 0.10 0.11 0.10 -0.17 -62.97% 8,571 15,535 0.54 0.03 11 51 None
HL Options Chain 22.01 Put 10.00 1/15 Yes 0.62 0.67 0.69 +0.06 +9.53% 8,570 101,561 0.77 -0.07 13 49 None
NFLX Options Chain 96.58 Put 78.00 5/15 Yes 1.13 1.29 1.25 +0.07 +5.94% 8,546 1,605 0.45 -0.12 6 55 None
NVDA Options Chain 184.76 Put 240.00 3/20 No 53.65 54.55 54.57 -1.56 -2.78% 8,528 2,490 0.99 -1.00 17 62 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 138.46 Call 155.00 3/13 No 0.07 0.12 0.08 -0.24 -75.00% 8,493 47,395 0.84 0.02 4 60 None
NVDA Options Chain 184.76 Call 210.00 4/17 No 1.60 1.64 1.62 +0.10 +6.58% 8,484 55,279 0.35 0.16 17 62 None
HIMS Options Chain 23.47 Put 27.00 4/17 No 3.65 3.95 3.80 -1.30 -25.49% 8,463 111 0.97 -0.49 8 43 None
BX Options Chain 107.25 Put 150.00 3/20 No 40.60 44.55 42.77 +3.03 +7.63% 8,460 1,040 1.80 -1.00 8 72 None
CCJ Options Chain 115.39 Put 85.00 4/10 No 0.25 0.94 0.65 0.00 0.00% 8,460 6 0.70 -0.05 15 57 None
FRO Options Chain 35.24 Call 27.00 3/20 No 5.60 7.90 7.50 -1.22 -14.00% 8,430 363 2.46 1.00 9 55 None
AMD Options Chain 204.83 Call 217.50 3/13 No 0.22 0.24 0.23 -0.20 -46.52% 8,424 3,522 0.53 0.07 11 61 None
ONDS Options Chain 10.10 Call 11.00 3/13 Yes 0.07 0.08 0.08 -0.09 -52.95% 8,416 16,973 1.38 0.15 7 38 None
SOFI Options Chain 18.53 Call 18.50 3/13 No 0.40 0.41 0.40 -0.04 -9.10% 8,373 15,662 0.70 0.52 9 45 None
NVDA Options Chain 184.76 Put 185.00 3/20 No 4.40 4.45 4.44 -1.06 -19.28% 8,336 69,097 0.43 -0.45 17 62 None
TSLA Options Chain 407.82 Call 400.00 3/20 No 15.55 15.75 15.67 +4.27 +37.46% 8,325 9,161 0.44 0.63 8 58 None
FIGR Options Chain 39.59 Call 35.00 3/20 No 4.40 4.80 4.59 -1.41 -23.50% 8,325 9,102 1.40 0.68 3 20 None
FRO Options Chain 35.24 Call 26.00 3/20 No 6.90 9.00 8.00 -0.67 -7.73% 8,305 346 2.76 1.00 9 55 None
HIMS Options Chain 23.47 Put 26.50 3/13 No 1.31 1.35 1.33 -1.97 -59.70% 8,281 152 1.27 -0.58 8 43 None
MSFT Options Chain 405.73 Put 470.00 3/20 No 63.70 66.50 65.78 +0.40 +0.62% 8,267 1,148 0.67 -1.00 15 72 None
HIMS Options Chain 23.47 Call 25.00 3/20 No 2.15 2.20 2.18 +1.11 +103.74% 8,253 10,266 1.07 0.61 8 43 None
AMZN Options Chain 212.65 Put 212.50 3/13 No 2.05 2.10 2.08 -0.11 -5.03% 8,252 2,487 0.35 -0.48 12 66 None
TSLA Options Chain 407.82 Put 402.50 3/13 No 3.10 3.15 3.10 -5.13 -62.34% 8,232 2,845 0.45 -0.34 8 58 None
NVDA Options Chain 184.76 Put 165.00 4/17 No 2.93 2.98 2.95 -0.35 -10.61% 8,216 29,098 0.47 -0.18 17 62 None
KKR Options Chain 89.96 Call 100.00 5/15 Yes 3.20 3.60 3.35 -1.15 -25.56% 8,211 1,015 0.51 0.32 9 61 None
RIVN Options Chain 16.64 Call 17.50 3/13 No 0.14 0.15 0.16 -0.05 -23.81% 8,160 5,539 0.87 0.25 6 34 None
OPEN Options Chain 5.27 Call 5.50 3/13 No 0.04 0.05 0.05 +0.01 +25.00% 8,063 20,065 0.83 0.27 5 31 None
INTC Options Chain 46.78 Put 48.00 3/13 No 0.92 0.94 0.90 -0.92 -50.55% 8,036 4,672 0.65 -0.50 5 51 None
NFLX Options Chain 96.58 Put 92.00 3/13 No 0.22 0.24 0.24 0.00 0.00% 8,021 2,845 0.42 -0.17 6 55 None
FLG Options Chain 12.50 Put 12.00 5/15 No 0.55 0.75 0.75 +0.10 +15.39% 8,007 23,125 0.42 -0.39 3 17 None
HIMS Options Chain 23.47 Call 40.00 4/17 No 0.60 0.65 0.60 +0.24 +66.67% 7,980 3,292 1.13 0.15 8 43 None
SOFI Options Chain 18.53 Call 19.50 3/20 No 0.38 0.39 0.38 -0.05 -11.63% 7,956 15,631 0.65 0.32 9 45 None
MPT Options Chain 4.93 Call 4.50 6/18 No 0.42 0.70 0.68 -0.35 -33.99% 7,929 1,109 0.35 0.68 3 15 None
NVDA Options Chain 184.76 Call 180.00 3/16 No 7.30 7.40 7.27 +0.32 +4.61% 7,919 4,843 0.41 0.76 17 62 None
MU Options Chain 403.11 Call 415.00 3/13 No 10.80 11.20 11.10 +4.45 +66.92% 7,917 2,873 0.74 0.58 11 64 None
AMD Options Chain 204.83 Put 200.00 3/13 No 1.58 1.65 1.61 -1.54 -48.89% 7,917 3,789 0.59 -0.28 11 61 None
MSFT Options Chain 405.73 Call 440.00 4/17 No 2.65 2.72 2.69 -0.76 -22.03% 7,881 26,451 0.25 0.16 15 72 None
KKR Options Chain 89.96 Call 120.00 5/15 Yes 0.40 0.70 0.50 -0.31 -38.28% 7,859 429 0.48 0.07 9 61 None
TSLA Options Chain 407.82 Put 480.00 3/20 No 71.70 72.75 72.51 -7.57 -9.46% 7,828 116 0.57 -0.99 8 58 None
TSLA Options Chain 407.82 Call 380.00 3/13 No 28.00 28.40 28.00 +7.18 +34.49% 7,804 2,423 0.50 0.96 8 58 None
HIMS Options Chain 23.47 Call 40.00 3/20 No 0.10 0.14 0.14 +0.05 +55.56% 7,802 11,827 1.53 0.03 8 43 None
AMZN Options Chain 212.65 Call 225.00 3/13 No 0.06 0.07 0.06 -0.06 -50.00% 7,793 15,525 0.39 0.01 12 66 None
CPB Options Chain 24.80 Put 20.00 1/15 Yes 1.55 1.80 1.69 +0.44 +35.20% 7,785 1,043 0.37 -0.31 13 55 None
INTC Options Chain 46.78 Call 50.00 3/13 No 0.25 0.27 0.27 +0.09 +50.00% 7,784 10,648 0.66 0.21 5 51 None
YEXT Options Chain 5.48 Call 8.00 3/20 Yes 0.00 0.05 0.05 +0.01 +25.00% 7,762 72,435 1.64 0.01 10 28 None
RIVN Options Chain 16.64 Call 18.00 3/13 No 0.08 0.09 0.08 -0.05 -38.47% 7,750 7,229 0.94 0.15 6 34 None
AMZN Options Chain 212.65 Put 215.00 3/13 No 3.30 3.50 3.40 +0.20 +6.25% 7,747 6,156 0.34 -0.67 12 66 None
OWL Options Chain 9.46 Put 10.00 3/13 No 0.95 1.10 1.05 +0.45 +75.00% 7,738 9,449 1.82 -0.95 7 53 None
U Options Chain 20.04 Call 21.00 3/13 No 0.24 0.32 0.29 -0.34 -53.97% 7,711 4,550 1.09 0.27 6 39 None
MU Options Chain 403.11 Put 400.00 3/13 No 2.75 2.83 2.80 -7.31 -72.31% 7,691 9,231 0.77 -0.20 11 64 None
DHT Options Chain 18.85 Call 18.00 4/17 No 1.00 1.25 1.02 -0.63 -38.19% 7,673 21,700 0.51 0.52 10 64 None
AMZN Options Chain 212.65 Call 220.00 3/20 No 1.51 1.54 1.54 -0.87 -36.10% 7,662 38,311 0.31 0.25 12 66 None
GOOGL Options Chain 307.04 Call 320.00 3/20 No 1.76 1.84 1.80 +0.07 +4.05% 7,659 11,573 0.29 0.23 11 64 None
NVDA Options Chain 184.76 Put 190.00 3/13 No 4.45 4.55 4.55 -1.60 -26.02% 7,655 6,658 0.35 -0.77 17 62 None
NVDA Options Chain 184.76 Call 182.50 3/13 No 4.45 4.50 4.45 +0.15 +3.49% 7,648 16,650 0.41 0.73 17 62 None
INTC Options Chain 46.78 Call 60.00 3/20 No 0.04 0.05 0.04 0.00 0.00% 7,644 44,160 0.70 0.03 5 51 None
FRO Options Chain 35.24 Call 23.00 3/20 No 9.50 12.50 10.50 -3.00 -22.23% 7,640 273 3.89 1.00 9 55 None
TSLA Options Chain 407.82 Call 430.00 3/20 No 2.92 2.97 2.97 +1.07 +56.32% 7,627 15,922 0.40 0.21 8 58 None
MRK Options Chain 117.09 Call 100.00 9/18 Yes 20.50 21.10 21.30 +0.91 +4.47% 7,624 12,016 0.36 0.76 12 75 None
NFLX Options Chain 96.58 Put 76.00 4/17 Yes 0.38 0.40 0.40 +0.10 +33.34% 7,621 3,080 0.48 -0.07 6 55 None
MRK Options Chain 117.09 Call 95.00 4/17 No 20.90 21.70 21.30 -1.76 -7.64% 7,618 8,837 0.49 0.97 12 75 None
DJT Options Chain 10.30 Put 5.00 1/15 No 0.28 0.51 0.50 0.00 0.00% 7,617 44,108 0.83 -0.08 3 17 None
PATH Options Chain 11.81 Call 14.00 3/13 Yes 0.56 0.58 0.55 +0.29 +111.54% 7,612 5,325 3.06 0.33 13 26 None
PATH Options Chain 11.81 Put 9.00 3/13 Yes 0.01 0.05 0.04 -0.05 -55.56% 7,604 2,716 2.37 -0.05 13 26 None
ISPR Options Chain 1.94 Call 2.50 3/20 No 0.00 0.05 0.05 -0.15 -75.00% 7,600 373 1.61 0.19 3 9 None
CORZ Options Chain 15.70 Call 18.00 3/20 No 0.37 0.41 0.37 +0.17 +85.00% 7,581 63,357 0.89 0.29 4 27 None
MU Options Chain 403.11 Put 412.50 3/20 Yes 21.70 22.10 21.70 -9.50 -30.45% 7,580 272 0.96 -0.43 11 64 None
NFLX Options Chain 96.58 Call 76.00 4/17 Yes 18.90 20.70 19.79 -2.41 -10.86% 7,580 1,040 0.69 0.93 6 55 None
NVDA Options Chain 184.76 Call 200.00 3/27 No 1.40 1.42 1.41 +0.06 +4.45% 7,576 44,510 0.36 0.19 17 62 None
BAC Options Chain 48.52 Put 46.50 3/13 No 0.10 0.13 0.11 -0.08 -42.11% 7,557 5,006 0.50 -0.15 10 64 None
GME Options Chain 24.37 Call 24.00 3/13 No 0.60 0.63 0.62 +0.01 +1.64% 7,552 11,718 0.44 0.72 14 45 None
TSLA Options Chain 407.82 Call 402.50 3/13 No 8.55 8.70 8.60 +3.50 +68.63% 7,546 4,236 0.46 0.66 8 58 None
KO Options Chain 77.88 Call 78.00 3/13 No 0.22 0.24 0.23 -0.19 -45.24% 7,535 6,040 0.21 0.33 10 68 None
ASX Options Chain 21.90 Call 25.00 4/17 No 0.50 0.65 0.50 -0.13 -20.64% 7,462 258 0.55 0.29 12 45 None
ORCL Options Chain 163.12 Put 140.00 3/13 Yes 0.12 0.15 0.14 -3.21 -95.83% 7,449 9,476 1.10 -0.03 10 67 None
IREN Options Chain 38.12 Call 45.00 3/13 No 0.31 0.34 0.32 +0.21 +190.91% 7,429 15,026 1.02 0.20 10 48 None
RIVN Options Chain 16.64 Put 16.00 3/13 No 0.15 0.18 0.17 -0.12 -41.38% 7,427 2,505 0.87 -0.25 6 34 None
OXY Options Chain 55.58 Put 53.00 3/13 No 0.12 0.14 0.12 -0.82 -87.24% 7,425 1,962 0.54 -0.13 7 50 None
MU Options Chain 403.11 Call 440.00 3/13 No 1.84 1.99 2.00 +0.66 +49.26% 7,367 4,622 0.69 0.17 11 64 None
ASX Options Chain 21.90 Call 25.00 3/20 No 0.10 0.20 0.12 +0.02 +20.00% 7,346 7,596 0.67 0.10 12 45 None
NEE Options Chain 91.03 Put 60.00 9/18 Yes 0.26 0.71 0.37 -0.19 -33.93% 7,342 7,170 0.38 -0.05 6 70 None
MSFT Options Chain 405.73 Put 490.00 4/17 No 83.85 86.60 85.82 +0.45 +0.53% 7,326 683 0.44 -0.98 15 72 None
WULF Options Chain 14.48 Call 20.00 4/17 Yes 0.54 0.58 0.60 +0.20 +50.00% 7,326 7,760 0.97 0.23 2 36 None
ORCL Options Chain 163.12 Put 162.50 3/13 Yes 3.00 3.30 3.15 -12.70 -80.13% 7,307 82 0.74 -0.45 10 67 None
NIO Options Chain 5.47 Call 15.00 6/18 Yes 0.02 0.03 0.03 -0.01 -25.00% 7,281 95,607 0.90 0.02 7 30 None
BAC Options Chain 48.52 Call 51.00 3/27 No 0.31 0.34 0.36 -0.09 -20.00% 7,280 10,754 0.28 0.22 10 64 None
GOOGL Options Chain 307.04 Call 315.00 3/13 No 0.59 0.62 0.60 -0.34 -36.17% 7,271 8,550 0.28 0.19 11 64 None
PLTR Options Chain 150.80 Put 152.50 3/13 No 2.95 3.00 3.02 -0.98 -24.50% 7,255 5,277 0.56 -0.55 11 51 None
ASX Options Chain 21.90 Call 30.00 3/20 No 0.00 0.10 0.10 +0.03 +42.86% 7,253 9,666 1.21 0.00 12 45 None
ORCL Options Chain 163.12 Put 167.50 3/13 Yes 5.75 6.40 5.87 -14.16 -70.70% 7,243 88 0.73 -0.68 10 67 None
MSFT Options Chain 405.73 Put 400.00 3/13 No 1.56 1.59 1.60 -1.21 -43.06% 7,222 3,379 0.29 -0.29 15 72 None
MRNA Options Chain 54.98 Call 57.00 3/20 No 2.22 2.40 2.30 +0.21 +10.05% 7,214 726 0.79 0.46 9 43 None
BB Options Chain 3.50 Call 4.00 4/02 No 0.02 0.06 0.05 0.00 0.00% 7,213 665 0.54 0.22 12 30 None
ZS Options Chain 156.70 Put 300.00 3/20 No 145.25 148.35 146.45 +2.73 +1.90% 7,210 633 2.70 -1.00 4 54 None
SOFI Options Chain 18.53 Call 18.00 3/13 No 0.71 0.74 0.72 +0.01 +1.41% 7,206 14,233 0.78 0.70 9 45 None
TRMD Options Chain 27.23 Call 22.50 4/17 Yes 3.80 5.50 4.60 -2.10 -31.35% 7,202 579 0.92 0.91 10 66 None
CAG Options Chain 16.98 Put 16.00 4/02 Yes 0.25 0.35 0.30 +0.18 +150.00% 7,181 131 0.44 -0.26 9 49 None
ORCL Options Chain 163.12 Call 150.00 3/13 Yes 13.30 13.90 13.80 +6.50 +89.05% 7,162 7,420 0.93 0.90 10 67 None
NIO Options Chain 5.47 Call 5.50 6/18 Yes 0.75 0.79 0.77 -0.12 -13.49% 7,159 49,889 0.65 0.58 7 30 None
CORZ Options Chain 15.70 Call 20.00 6/18 Yes 1.71 1.79 1.75 +0.41 +30.60% 7,157 21,788 0.84 0.42 4 27 None
MSTR Options Chain 138.46 Call 152.50 3/20 No 1.66 1.75 1.70 -0.43 -20.19% 7,145 871 0.74 0.19 4 60 None
ONDS Options Chain 10.10 Call 10.50 3/20 Yes 0.44 0.47 0.45 -0.16 -26.23% 7,126 4,105 1.15 0.40 7 38 None
OWL Options Chain 9.46 Put 8.00 4/17 No 0.40 0.45 0.42 +0.13 +44.83% 7,113 65,376 0.77 -0.27 7 53 None
BB Options Chain 3.50 Call 4.00 3/20 No 0.00 0.02 0.02 +0.01 +100.00% 7,097 35,517 0.70 0.06 12 30 None
MARA Options Chain 8.56 Put 8.50 3/13 No 0.24 0.26 0.24 -0.07 -22.59% 7,087 6,781 1.06 -0.46 8 46 None
RIVN Options Chain 16.64 Put 16.00 3/20 No 0.45 0.49 0.46 -0.07 -13.21% 7,083 7,964 0.75 -0.33 6 34 None
INTC Options Chain 46.78 Put 41.00 3/13 No 0.02 0.03 0.05 -0.02 -28.58% 7,068 4,034 1.04 -0.01 5 51 None
MU Options Chain 403.11 Put 230.00 3/20 Yes 0.13 0.17 0.14 -0.11 -44.00% 7,063 7,777 1.53 0.00 11 64 None
SOFI Options Chain 18.53 Call 20.00 6/18 Yes 1.94 2.04 2.03 +0.07 +3.58% 7,057 31,058 0.66 0.49 9 45 None
AMD Options Chain 204.83 Call 220.00 3/13 No 0.13 0.15 0.14 -0.14 -50.00% 7,047 7,631 0.54 0.05 11 61 None
ASX Options Chain 21.90 Call 22.50 4/17 No 1.25 1.55 1.25 -0.10 -7.41% 7,033 212 0.56 0.50 12 45 None
AA Options Chain 66.36 Call 65.00 3/20 No 3.75 4.00 3.75 +2.13 +131.49% 7,010 20,855 0.76 0.59 12 51 None
COF Options Chain 182.02 Put 230.00 3/20 No 47.50 49.60 48.40 +4.13 +9.33% 7,007 918 1.05 -1.00 10 69 None
NFLX Options Chain 96.58 Call 103.00 3/13 No 0.02 0.03 0.02 -0.07 -77.78% 7,005 9,018 0.52 0.01 6 55 None
META Options Chain 654.07 Call 652.50 3/13 No 7.70 7.85 7.77 -1.68 -17.78% 7,004 613 0.33 0.58 10 66 None
AMD Options Chain 204.83 Put 177.50 3/20 No 1.13 1.18 1.15 -0.54 -31.96% 7,002 22,792 0.75 -0.10 11 61 None
APO Options Chain 106.10 Put 100.00 3/20 No 1.45 1.90 1.45 +0.26 +21.85% 6,999 3,850 0.66 -0.26 15 72 None
AMZN Options Chain 212.65 Put 200.00 3/13 No 0.13 0.14 0.13 -0.19 -59.38% 6,977 34,587 0.49 -0.05 12 66 None
WULF Options Chain 14.48 Call 20.00 6/18 Yes 1.65 1.72 1.68 +0.34 +25.38% 6,974 33,807 1.00 0.39 2 36 None
APO Options Chain 106.10 Put 105.00 3/20 No 3.10 3.50 2.90 +0.40 +16.00% 6,973 1,920 0.62 -0.43 15 72 None
MSTR Options Chain 138.46 Call 140.00 3/13 No 2.44 2.51 2.50 -0.94 -27.33% 6,964 6,212 0.90 0.38 4 60 None
MPT Options Chain 4.93 Call 5.00 6/18 No 0.30 0.35 0.33 -0.27 -45.00% 6,933 5,785 0.40 0.47 3 15 None
AVGO Options Chain 341.57 Put 325.00 3/13 No 0.94 1.00 0.97 -0.89 -47.85% 6,927 12,736 0.59 -0.13 9 65 None
MSTR Options Chain 138.46 Call 145.00 3/13 No 0.94 1.00 0.97 -0.66 -40.50% 6,920 19,545 0.78 0.22 4 60 None
AMZN Options Chain 212.65 Put 210.00 3/13 No 1.18 1.22 1.20 -0.30 -20.00% 6,895 7,861 0.37 -0.33 12 66 None
ORCL Options Chain 163.12 Put 140.00 3/20 Yes 0.82 0.97 0.90 -3.80 -80.86% 6,868 19,273 0.78 -0.09 10 67 None
QCOM Options Chain 134.12 Put 160.00 3/20 No 23.75 27.75 25.85 +1.40 +5.73% 6,868 1,451 1.08 -0.97 11 72 None
S Options Chain 14.21 Call 12.00 3/20 Yes 2.30 2.40 2.34 -0.01 -0.43% 6,849 9,417 1.04 0.86 7 32 None
ORCL Options Chain 163.12 Put 155.00 3/20 Yes 3.05 3.25 3.05 -8.70 -74.05% 6,839 7,434 0.65 -0.28 10 67 None
TSLA Options Chain 407.82 Call 385.00 3/13 No 23.30 23.55 23.55 +6.55 +38.53% 6,831 1,991 0.55 0.93 8 58 None
PYPL Options Chain 45.57 Put 32.50 4/17 No 0.03 0.16 0.07 +0.06 +600.00% 6,828 1,075 0.57 -0.02 11 50 None
PYPL Options Chain 45.57 Call 32.50 4/17 No 12.30 14.00 12.92 +0.06 +0.47% 6,823 890 0.94 0.98 11 50 None
ORCL Options Chain 163.12 Call 190.00 3/20 Yes 0.43 0.50 0.44 -0.32 -42.11% 6,817 22,512 0.62 0.07 10 67 None
TTEK Options Chain 33.16 Put 25.00 9/18 No 0.75 1.15 0.92 +0.29 +46.04% 6,814 101 0.48 -0.13 9 49 None
TTEK Options Chain 33.16 Put 30.00 9/18 No 1.70 2.15 1.99 -0.21 -9.55% 6,811 6,757 0.40 -0.27 9 49 None
HIMS Options Chain 23.47 Call 30.00 4/17 No 1.87 1.90 1.90 +0.80 +72.73% 6,806 10,759 1.01 0.38 8 43 None
FRMI Options Chain 8.68 Put 7.50 3/27 No 0.40 0.65 0.65 -0.09 -12.17% 6,784 7,382 1.47 -0.28 3 16 None
BAC Options Chain 48.52 Call 50.50 3/13 No 0.04 0.05 0.04 -0.06 -60.00% 6,782 7,695 0.38 0.07 10 64 None
TSLA Options Chain 407.82 Put 430.00 3/13 No 22.15 22.50 22.90 -5.61 -19.68% 6,779 950 0.47 -0.95 8 58 None
PCG Options Chain 18.14 Call 18.50 3/13 No 0.05 0.06 0.05 -0.08 -61.54% 6,777 732 0.31 0.26 8 52 None
AVGO Options Chain 341.57 Put 235.00 4/10 No 0.49 0.91 0.72 -0.02 -2.71% 6,750 6,984 0.70 -0.03 9 65 None
YPF Options Chain 39.28 Call 41.00 4/17 No 1.60 1.75 1.70 +0.74 +77.09% 6,736 420 0.47 0.42 13 42 None
MRVL Options Chain 93.30 Put 60.00 4/17 No 0.19 0.36 0.32 +0.07 +28.00% 6,704 2,036 0.74 -0.03 16 64 None
AMZN Options Chain 212.65 Put 205.00 3/13 No 0.36 0.38 0.37 -0.32 -46.38% 6,692 19,070 0.42 -0.14 12 66 None
PATH Options Chain 11.81 Call 13.00 3/13 Yes 0.86 0.88 0.86 +0.42 +95.46% 6,683 5,778 3.07 0.46 13 26 None
PUMP Options Chain 13.09 Put 10.00 4/17 No 0.10 0.50 0.20 -0.17 -45.95% 6,682 80 0.87 -0.12 12 40 None
BAC Options Chain 48.52 Call 50.50 3/20 No 0.24 0.29 0.27 -0.09 -25.00% 6,680 3,935 0.30 0.21 10 64 None
RXT Options Chain 1.92 Put 1.50 8/21 Yes 0.45 0.50 0.47 -0.03 -6.00% 6,648 12,269 1.55 -0.22 9 18 None
GME Options Chain 24.37 Call 24.50 3/13 No 0.29 0.31 0.31 -0.03 -8.83% 6,638 11,859 0.41 0.50 14 45 None
PLTR Options Chain 150.80 Call 155.00 3/20 No 3.50 3.55 3.51 -0.35 -9.07% 6,633 9,893 0.52 0.41 11 51 None
AAPL Options Chain 260.81 Call 272.50 3/13 No 0.02 0.03 0.04 -0.05 -55.56% 6,631 9,439 0.26 0.01 8 61 None
AMD Options Chain 204.83 Call 212.50 3/13 No 0.75 0.80 0.77 -0.38 -33.05% 6,612 6,108 0.53 0.19 11 61 None
BAC Options Chain 48.52 Call 49.50 3/20 No 0.54 0.57 0.55 -0.14 -20.29% 6,603 1,646 0.32 0.35 10 64 None
IBM Options Chain 250.20 Put 300.00 3/20 No 50.00 53.25 51.57 +1.72 +3.45% 6,590 1,310 0.96 -1.00 14 74 None
CORZ Options Chain 15.70 Call 23.00 4/17 Yes 0.24 0.27 0.26 +0.03 +13.05% 6,588 1,636 0.82 0.12 4 27 None
NVDA Options Chain 184.76 Put 180.00 4/17 No 6.55 6.65 6.60 -0.65 -8.97% 6,558 27,058 0.41 -0.36 17 62 None
CRWV Options Chain 81.96 Call 80.00 3/20 No 5.90 6.10 6.03 +3.14 +108.66% 6,541 22,654 0.97 0.60 3 21 None