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 180.40 Call 180.00 3/20 No 0.90 0.92 0.91 -1.48 -61.93% 138,780 66,128 0.36 0.32 17 62 None
TSLA Options Chain 392.78 Put 380.00 3/20 No 4.10 4.15 4.15 +2.67 +180.41% 98,471 14,179 0.48 -0.43 8 58 None
NVDA Options Chain 180.40 Call 182.50 3/20 No 0.27 0.28 0.27 -0.93 -77.50% 92,136 34,805 0.36 0.14 17 62 None
NVDA Options Chain 180.40 Put 175.00 3/20 No 0.34 0.35 0.34 -0.27 -44.27% 81,997 63,602 0.41 -0.21 17 62 None
NVDA Options Chain 180.40 Call 177.50 3/20 No 2.28 2.30 2.23 -1.92 -46.27% 78,341 8,856 0.38 0.61 17 62 None
TSLA Options Chain 392.78 Call 385.00 3/20 No 1.84 1.86 1.87 -8.53 -82.02% 73,213 3,563 0.46 0.37 8 58 None
NVDA Options Chain 180.40 Call 185.00 3/20 No 0.09 0.10 0.10 -0.40 -80.00% 72,081 129,250 0.41 0.05 17 62 None
NVDA Options Chain 180.40 Put 177.50 3/20 No 0.86 0.87 0.87 -0.26 -23.01% 71,923 18,085 0.38 -0.39 17 62 None
NVDA Options Chain 180.40 Call 187.50 3/20 No 0.04 0.05 0.04 -0.17 -80.96% 64,062 79,105 0.47 0.01 17 62 None
TSLA Options Chain 392.78 Call 382.50 3/20 No 2.77 2.79 2.76 -9.24 -77.00% 59,735 592 0.47 0.48 8 58 None
TSLA Options Chain 392.78 Call 380.00 3/20 No 3.95 4.00 3.95 -10.44 -72.55% 55,119 3,876 0.48 0.57 8 58 None
TSLA Options Chain 392.78 Call 390.00 3/20 No 0.75 0.76 0.76 -6.04 -88.83% 50,134 4,065 0.45 0.20 8 58 None
TSLA Options Chain 392.78 Put 500.00 3/20 No 120.00 120.60 121.15 +14.00 +13.07% 45,039 3,355 0.00 -1.00 8 58 None
TSLA Options Chain 392.78 Put 382.50 3/20 No 5.40 5.50 5.50 +3.58 +186.46% 44,976 4,697 0.47 -0.52 8 58 None
AMZN Options Chain 209.87 Put 235.00 3/20 No 25.25 27.65 27.80 +2.01 +7.80% 44,632 3,763 1.96 -1.00 12 66 None
NVDA Options Chain 180.40 Put 170.00 3/20 No 0.09 0.10 0.10 -0.10 -50.00% 42,732 136,358 0.54 -0.08 17 62 None
TSLA Options Chain 392.78 Call 395.00 3/20 No 0.29 0.30 0.29 -3.66 -92.66% 40,877 5,127 0.46 0.09 8 58 None
NVDA Options Chain 180.40 Call 180.00 3/27 No 3.20 3.25 3.22 -1.33 -29.24% 39,751 11,725 0.35 0.45 17 62 None
MU Options Chain 461.73 Call 450.00 3/20 No 6.10 6.40 6.20 -18.35 -74.75% 39,667 9,239 0.84 0.41 11 64 None
NVDA Options Chain 180.40 Call 195.00 3/20 No 0.01 0.02 0.02 -0.03 -60.00% 39,548 143,291 0.66 0.00 17 62 None
NVDA Options Chain 180.40 Call 185.00 3/27 No 1.27 1.29 1.27 -0.87 -40.66% 38,896 21,339 0.33 0.24 17 62 None
AMZN Options Chain 209.87 Put 230.00 3/20 No 20.50 22.35 21.93 +1.10 +5.29% 35,002 3,522 1.62 -1.00 12 66 None
AAPL Options Chain 249.94 Call 250.00 3/20 No 1.18 1.22 1.19 -1.04 -46.64% 33,550 15,586 0.28 0.35 10 65 None
TSLA Options Chain 392.78 Put 375.00 3/20 No 2.29 2.32 2.35 +1.46 +164.05% 33,384 10,268 0.52 -0.26 8 58 None
ORCL Options Chain 152.25 Put 230.00 3/20 No 74.10 76.90 75.60 -1.39 -1.81% 32,713 3,271 5.06 -1.00 9 66 None
NVDA Options Chain 180.40 Put 180.00 3/20 No 1.98 1.99 2.00 +0.06 +3.10% 32,390 83,350 0.36 -0.68 17 62 None
TSLA Options Chain 392.78 Put 425.00 3/20 No 45.10 45.60 45.15 +12.68 +39.06% 31,630 2,424 0.00 -1.00 8 58 None
TSLA Options Chain 392.78 Call 400.00 3/20 No 0.13 0.14 0.13 -1.89 -93.57% 31,503 18,614 0.49 0.03 8 58 None
AMZN Options Chain 209.87 Call 210.00 3/20 No 1.14 1.16 1.17 -1.10 -48.46% 31,057 20,549 0.35 0.29 12 66 None
AAPL Options Chain 249.94 Call 252.50 3/20 No 0.37 0.39 0.38 -0.71 -65.14% 31,042 5,187 0.28 0.15 10 65 None
NVDA Options Chain 180.40 Call 175.00 3/20 No 4.20 4.30 4.27 -1.85 -30.23% 30,808 40,608 0.41 0.79 17 62 None
PLTR Options Chain 152.77 Call 155.00 3/20 No 1.29 1.33 1.34 -0.13 -8.85% 30,654 21,890 0.54 0.39 11 51 None
WMT Options Chain 121.98 Call 115.00 3/20 No 5.45 6.50 6.00 -1.15 -16.09% 29,124 9,935 0.69 1.00 8 56 None
TSLA Options Chain 392.78 Put 385.00 3/20 No 7.00 7.10 7.06 +4.66 +194.17% 28,823 8,101 0.46 -0.63 8 58 None
TSLA Options Chain 392.78 Call 370.00 3/20 No 11.00 11.10 11.04 -12.22 -52.54% 27,462 1,539 0.56 0.86 8 58 None
TSLA Options Chain 392.78 Call 387.50 3/20 No 1.18 1.20 1.17 -7.13 -85.91% 26,879 687 0.45 0.28 8 58 None
AAPL Options Chain 249.94 Put 250.00 3/20 No 1.90 1.95 1.99 -0.24 -10.77% 26,657 26,401 0.28 -0.65 10 65 None
AAPL Options Chain 249.94 Call 255.00 3/20 No 0.10 0.11 0.11 -0.36 -76.60% 26,373 14,007 0.29 0.06 10 65 None
TSLA Options Chain 392.78 Put 430.00 3/20 No 50.00 50.60 49.75 +12.00 +31.79% 26,326 1,571 0.00 -1.00 8 58 None
TSLA Options Chain 392.78 Put 387.50 3/20 No 8.80 8.95 8.93 +5.88 +192.79% 26,278 4,643 0.45 -0.72 8 58 None
NVDA Options Chain 180.40 Call 190.00 3/20 No 0.03 0.04 0.04 -0.06 -60.00% 25,068 185,248 0.55 0.00 17 62 None
AMD Options Chain 199.46 Put 195.00 3/20 No 0.25 0.27 0.27 -1.60 -85.57% 24,671 13,121 0.64 -0.12 16 63 None
TSLA Options Chain 392.78 Put 390.00 3/20 No 10.60 10.95 11.06 +7.21 +187.28% 23,962 12,405 0.45 -0.80 8 58 None
TSLA Options Chain 392.78 Call 405.00 3/20 No 0.07 0.09 0.08 -0.85 -91.40% 23,681 18,803 0.53 0.01 8 58 None
TSLA Options Chain 392.78 Put 370.00 3/20 No 1.21 1.24 1.23 +0.70 +132.08% 23,391 10,248 0.56 -0.14 8 58 None
PDD Options Chain 104.37 Put 120.00 3/20 No 21.60 22.55 21.75 +2.61 +13.64% 23,294 14,861 2.82 -1.00 18 30 None
TSLA Options Chain 392.78 Put 377.50 3/20 No 3.10 3.15 3.16 +2.00 +172.42% 22,570 2,910 0.50 -0.34 8 58 None
TSLA Options Chain 392.78 Call 390.00 3/27 No 4.95 5.05 5.00 -6.79 -57.60% 22,316 1,221 0.39 0.38 8 58 None
SMR Options Chain 12.03 Call 12.50 3/20 No 0.05 0.07 0.05 -0.20 -80.00% 22,069 25,963 1.23 0.15 3 17 None
AAPL Options Chain 249.94 Put 245.00 3/20 No 0.40 0.42 0.44 -0.32 -42.11% 22,012 15,233 0.32 -0.20 10 65 None
SMR Options Chain 12.03 Put 11.00 3/20 No 0.06 0.08 0.08 +0.01 +14.29% 21,899 28,746 1.24 -0.21 3 17 None
AGNC Options Chain 10.30 Put 10.00 3/27 No 0.07 0.10 0.07 -0.03 -30.00% 21,832 3,219 0.32 -0.23 11 53 None
SMCI Options Chain 30.35 Call 32.00 3/20 No 0.05 0.07 0.07 -0.10 -58.83% 21,704 35,137 0.84 0.10 10 54 None
SMCI Options Chain 30.35 Call 33.00 3/27 No 0.29 0.35 0.33 -0.09 -21.43% 21,676 4,453 0.68 0.20 10 54 None
SOFI Options Chain 17.18 Put 17.00 3/20 No 0.33 0.34 0.33 0.00 0.00% 21,491 45,837 0.72 -0.62 9 48 None
NVDA Options Chain 180.40 Call 192.50 3/20 No 0.02 0.03 0.03 -0.03 -50.00% 21,346 41,145 0.62 0.00 17 62 None
SOFI Options Chain 17.18 Put 16.00 4/17 No 0.79 0.81 0.80 +0.04 +5.27% 21,308 49,688 0.65 -0.35 9 48 None
TSLA Options Chain 392.78 Put 450.00 3/20 No 70.00 70.60 70.35 +12.93 +22.52% 21,233 1,210 0.00 -1.00 8 58 None
LCID Options Chain 9.95 Call 12.00 4/17 No 0.26 0.29 0.24 -0.04 -14.29% 21,181 787 0.80 0.23 6 29 None
MSTR Options Chain 140.38 Call 150.00 3/20 No 0.05 0.06 0.05 -0.51 -91.08% 21,138 26,838 0.88 0.02 4 60 None
LCID Options Chain 9.95 Put 12.00 4/17 No 2.25 2.31 2.30 +0.26 +12.75% 21,125 5,186 0.78 -0.77 6 29 None
AAPL Options Chain 249.94 Put 247.50 3/20 No 0.91 0.95 0.99 -0.29 -22.66% 21,100 9,066 0.30 -0.39 10 65 None
NVDA Options Chain 180.40 Put 172.50 3/20 No 0.15 0.16 0.15 -0.19 -55.89% 21,054 21,835 0.46 -0.13 17 62 None
MARA Options Chain 8.92 Call 10.00 3/20 No 0.02 0.03 0.03 -0.01 -25.00% 20,852 107,462 1.29 0.08 6 46 None
SMCI Options Chain 30.35 Call 31.00 3/27 No 0.84 0.86 0.88 -0.17 -16.19% 20,709 5,393 0.67 0.40 10 54 None
SMR Options Chain 12.03 Call 12.00 3/27 No 0.56 0.59 0.59 -0.19 -24.36% 20,703 1,420 0.99 0.43 3 17 None
SMR Options Chain 12.03 Put 10.50 3/27 No 0.22 0.29 0.26 +0.04 +18.19% 20,615 324 1.04 -0.24 3 17 None
TSLA Options Chain 392.78 Put 440.00 3/20 No 59.85 60.60 57.95 +11.65 +25.17% 20,526 2,040 0.00 -1.00 8 58 None
ARES Options Chain 105.97 Put 135.00 3/20 No 26.60 27.60 28.90 +0.28 +0.98% 20,500 2,891 3.10 -1.00 10 66 None
MSTR Options Chain 140.38 Call 157.50 3/20 No 0.01 0.03 0.02 -0.13 -86.67% 20,462 20,421 1.06 0.00 4 60 None
CRWV Options Chain 82.82 Put 70.00 4/17 No 3.10 3.25 3.14 +0.18 +6.09% 20,217 13,235 0.88 -0.23 3 21 None
ZS Options Chain 156.00 Put 270.00 3/20 No 111.40 114.40 113.71 +0.27 +0.24% 20,200 1,521 6.26 -1.00 4 53 None
RIVN Options Chain 15.55 Call 16.00 3/20 No 0.18 0.20 0.20 +0.05 +33.34% 20,083 31,413 0.95 0.39 6 36 None
AMD Options Chain 199.46 Call 200.00 3/20 No 5.95 6.20 6.10 +2.80 +84.85% 20,082 15,238 0.56 0.70 16 63 None
MU Options Chain 461.73 Call 460.00 3/20 No 2.91 3.05 2.96 -16.24 -84.59% 19,949 7,878 0.85 0.23 11 64 None
CRWV Options Chain 82.82 Put 70.00 3/20 No 0.10 0.13 0.12 +0.01 +9.10% 19,771 39,666 1.55 -0.01 3 21 None
NVDA Options Chain 180.40 Call 180.00 3/23 No 1.62 1.64 1.63 -1.42 -46.56% 19,174 4,009 0.28 0.38 17 62 None
MSFT Options Chain 391.79 Call 395.00 3/20 No 0.44 0.46 0.45 -1.66 -78.68% 18,965 5,641 0.30 0.14 11 65 None
AMZN Options Chain 209.87 Call 212.50 3/20 No 0.42 0.44 0.42 -0.77 -64.71% 18,912 8,442 0.35 0.14 12 66 None
TSLA Options Chain 392.78 Call 397.50 3/20 No 0.19 0.20 0.20 -2.70 -93.11% 18,678 6,129 0.47 0.05 8 58 None
MU Options Chain 461.73 Put 430.00 3/20 No 2.41 2.52 2.51 -3.49 -58.17% 18,640 10,358 0.89 -0.23 11 64 None
MU Options Chain 461.73 Call 440.00 3/20 No 11.30 11.75 11.52 -19.16 -62.46% 18,476 3,155 0.85 0.60 11 64 None
SMCI Options Chain 30.35 Call 34.00 3/20 No 0.02 0.03 0.02 -0.02 -50.00% 18,327 38,320 1.21 0.02 10 54 None
PLTR Options Chain 152.77 Put 150.00 3/20 No 0.52 0.54 0.54 -0.87 -61.71% 18,236 15,613 0.59 -0.23 11 51 None
RIVN Options Chain 15.55 Call 17.00 3/20 No 0.04 0.05 0.05 +0.03 +150.00% 18,107 22,626 1.08 0.09 6 36 None
NFLX Options Chain 94.70 Call 94.00 3/20 No 0.07 0.08 0.07 -1.41 -95.27% 17,578 9,608 0.43 0.09 6 55 None
AMZN Options Chain 209.87 Call 215.00 3/20 No 0.15 0.16 0.16 -0.36 -69.24% 17,549 35,895 0.38 0.06 12 66 None
NVDA Options Chain 180.40 Call 190.00 3/27 No 0.42 0.43 0.42 -0.38 -47.50% 17,500 27,034 0.32 0.10 17 62 None
GOOGL Options Chain 307.69 Call 310.00 3/20 No 0.60 0.62 0.63 -1.10 -63.59% 17,000 22,121 0.30 0.22 11 64 None
SHOP Options Chain 123.75 Put 145.00 3/20 No 22.25 24.30 22.25 +2.29 +11.48% 16,851 2,299 2.32 -1.00 8 59 None
SOFI Options Chain 17.18 Put 16.50 3/20 No 0.13 0.14 0.13 -0.03 -18.75% 16,843 49,128 0.77 -0.34 9 48 None
EXE Options Chain 105.52 Put 95.00 3/20 No 0.00 0.70 0.03 -0.07 -70.00% 16,796 26,695 2.09 0.00 3 22 None
MU Options Chain 461.73 Call 500.00 3/20 No 0.10 0.11 0.10 -5.45 -98.20% 16,793 17,873 0.99 0.02 11 64 None
PLTR Options Chain 152.77 Call 160.00 3/20 No 0.18 0.19 0.19 -0.12 -38.71% 16,780 51,196 0.53 0.07 11 51 None
AAPL Options Chain 249.94 Call 260.00 3/20 No 0.01 0.02 0.01 -0.07 -87.50% 16,724 42,796 0.37 0.00 10 65 None
MARA Options Chain 8.92 Call 10.50 3/27 No 0.10 0.11 0.11 0.00 0.00% 16,387 15,366 0.92 0.17 6 46 None
AMD Options Chain 199.46 Call 205.00 3/20 No 2.44 2.56 2.58 +1.22 +89.71% 16,221 12,636 0.53 0.37 16 63 None
LCID Options Chain 9.95 Call 12.00 3/20 No 0.00 0.01 0.01 0.00 0.00% 16,185 28,379 1.64 0.00 6 29 None
LCID Options Chain 9.95 Put 12.00 3/20 No 1.82 2.01 1.94 -0.06 -3.00% 16,143 28,220 0.00 -1.00 6 29 None
NVDA Options Chain 180.40 Put 160.00 3/20 No 0.03 0.04 0.04 -0.01 -20.00% 16,130 94,223 0.89 0.00 17 62 None
MU Options Chain 461.73 Call 470.00 3/20 No 1.20 1.28 1.27 -13.38 -91.34% 16,069 5,686 0.86 0.12 11 64 None
ARES Options Chain 105.97 Put 150.00 3/20 No 40.80 42.90 43.50 +0.21 +0.49% 16,000 2,570 5.30 -1.00 10 66 None
AMD Options Chain 199.46 Put 190.00 3/20 No 0.10 0.11 0.10 -0.78 -88.64% 15,984 15,597 0.73 -0.04 16 63 None
TSLA Options Chain 392.78 Call 417.50 3/20 No 0.03 0.04 0.03 -0.12 -80.00% 15,916 14,637 0.67 0.00 8 58 None
AAPL Options Chain 249.94 Call 247.50 3/20 No 2.64 2.71 2.57 -1.23 -32.37% 15,808 750 0.30 0.61 10 65 None
MARA Options Chain 8.92 Call 11.00 3/20 No 0.00 0.01 0.01 0.00 0.00% 15,778 48,360 1.84 0.00 6 46 None
SOFI Options Chain 17.18 Call 18.00 3/20 No 0.02 0.03 0.03 -0.09 -75.00% 15,449 35,244 0.86 0.08 9 48 None
AMZN Options Chain 209.87 Put 205.00 3/20 No 0.51 0.52 0.52 -0.24 -31.58% 15,354 18,241 0.39 -0.27 12 66 None
NVDA Options Chain 180.40 Call 182.50 3/23 No 0.74 0.76 0.80 -0.98 -55.06% 15,194 6,611 0.27 0.21 17 62 None
PDD Options Chain 104.37 Put 125.00 3/20 No 25.80 29.15 26.70 +1.99 +8.06% 15,007 4,226 4.41 -1.00 18 30 None
SNOW Options Chain 173.25 Put 220.00 3/20 No 44.35 48.75 47.70 +1.78 +3.88% 15,000 1,585 4.61 -1.00 3 53 None
NFLX Options Chain 94.70 Call 96.00 3/20 No 0.02 0.03 0.02 -0.49 -96.08% 14,981 15,509 0.53 0.02 6 55 None
RIVN Options Chain 15.55 Call 16.50 3/20 No 0.08 0.09 0.09 +0.02 +28.58% 14,961 6,246 0.99 0.20 6 36 None
TSLA Options Chain 392.78 Put 372.50 3/20 No 1.67 1.70 1.70 +1.01 +146.38% 14,949 2,990 0.54 -0.19 8 58 None
WMT Options Chain 121.98 Call 110.00 3/20 No 10.60 11.15 11.10 -1.20 -9.76% 14,824 4,367 1.66 1.00 8 56 None
AMD Options Chain 199.46 Put 197.50 3/20 No 0.43 0.47 0.47 -2.23 -82.60% 14,686 4,609 0.61 -0.20 16 63 None
PBR Options Chain 19.80 Call 21.00 3/20 No 0.00 0.01 0.01 -0.02 -66.67% 14,644 4,858 0.60 0.05 13 61 None
MU Options Chain 461.73 Put 420.00 3/20 No 1.10 1.12 1.12 -2.78 -71.29% 14,606 9,974 0.93 -0.12 11 64 None
ORCL Options Chain 152.25 Put 210.00 3/20 No 53.80 57.05 55.55 -0.74 -1.32% 14,601 1,453 4.26 -1.00 9 66 None
AMZN Options Chain 209.87 Call 207.50 3/20 No 2.43 2.46 2.63 -1.16 -30.61% 14,582 2,493 0.37 0.53 12 66 None
MU Options Chain 461.73 Call 445.00 3/20 No 8.50 8.75 8.65 -22.20 -71.97% 14,493 2,067 0.85 0.50 11 64 None
META Options Chain 615.50 Put 605.00 3/20 No 5.00 5.10 5.04 +2.14 +73.80% 14,455 2,553 0.36 -0.51 10 66 None
AAPL Options Chain 249.94 Call 257.50 3/20 No 0.03 0.04 0.04 -0.15 -78.95% 14,361 6,868 0.33 0.02 10 65 None
CRDO Options Chain 101.72 Put 80.00 3/20 No 0.00 0.20 0.10 +0.06 +150.00% 14,204 19,203 2.75 0.00 16 47 None
META Options Chain 615.50 Put 600.00 3/20 No 2.92 2.99 2.93 +0.98 +50.26% 14,182 10,961 0.38 -0.35 10 66 None
CCJ Options Chain 109.40 Put 80.00 3/20 No 0.00 0.01 0.01 -0.04 -80.00% 14,164 18,195 1.90 0.00 15 57 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
TSLA Options Chain 392.78 Call 392.50 3/20 No 0.46 0.48 0.47 -4.83 -91.14% 14,067 1,042 0.45 0.13 8 58 None
SHOP Options Chain 123.75 Put 155.00 3/20 No 32.00 35.20 32.20 +1.94 +6.42% 14,001 1,754 3.82 -1.00 8 59 None
NVDA Options Chain 180.40 Call 182.50 3/27 No 2.08 2.10 2.09 -1.16 -35.70% 13,891 6,708 0.33 0.34 17 62 None
TSLA Options Chain 392.78 Call 375.00 3/20 No 7.10 7.15 7.07 -11.59 -62.12% 13,852 1,067 0.52 0.74 8 58 None
KSS Options Chain 12.03 Call 13.00 3/20 No 0.11 0.12 0.13 +0.07 +116.67% 13,791 963 0.99 0.30 15 52 None
PDD Options Chain 104.37 Call 130.00 5/15 No 0.98 1.05 1.00 -0.13 -11.51% 13,633 37,143 0.54 0.11 18 30 None
SOFI Options Chain 17.18 Call 17.00 3/20 No 0.19 0.20 0.20 -0.31 -60.79% 13,582 12,922 0.72 0.38 9 48 None
TSLA Options Chain 392.78 Put 365.00 3/20 No 0.62 0.64 0.67 +0.32 +91.43% 13,501 5,617 0.60 -0.07 8 58 None
ARES Options Chain 105.97 Put 145.00 3/20 No 36.40 37.50 38.90 -0.50 -1.27% 13,500 2,024 3.78 -1.00 10 66 None
AVGO Options Chain 314.95 Put 350.00 3/20 No 26.80 29.80 30.00 -3.63 -10.80% 13,495 2,026 1.56 -1.00 13 67 None
XYZ Options Chain 59.79 Call 55.00 3/20 No 3.65 4.50 2.73 -0.47 -14.69% 13,427 17,698 1.00 0.86 12 54 None
NVDA Options Chain 180.40 Call 175.00 3/27 No 6.25 6.35 6.30 -1.60 -20.26% 13,342 3,137 0.38 0.65 17 62 None
MARA Options Chain 8.92 Call 9.50 3/27 No 0.32 0.34 0.34 +0.04 +13.34% 13,336 18,236 0.92 0.39 6 46 None
AMD Options Chain 199.46 Put 200.00 3/20 No 0.82 0.85 0.81 -2.91 -78.23% 13,173 24,073 0.58 -0.30 16 63 None
PLTR Options Chain 152.77 Put 152.50 3/20 No 1.16 1.20 1.17 -1.18 -50.22% 13,169 6,218 0.57 -0.40 11 51 None
PFE Options Chain 27.22 Call 27.50 3/20 No 0.15 0.19 0.17 -0.05 -22.73% 13,165 23,276 0.33 0.43 8 63 None
MSFT Options Chain 391.79 Call 400.00 3/20 No 0.11 0.12 0.11 -0.66 -85.72% 13,162 12,437 0.33 0.04 11 65 None
CCJ Options Chain 109.40 Put 70.00 5/15 No 0.79 0.90 0.85 +0.21 +32.82% 13,109 10 0.74 -0.06 15 57 None
TSLA Options Chain 392.78 Call 402.50 3/20 No 0.10 0.11 0.10 -1.29 -92.81% 13,095 8,951 0.51 0.02 8 58 None
TSLA Options Chain 392.78 Put 400.00 3/20 No 20.25 20.40 20.63 +11.62 +128.97% 12,973 15,599 0.53 -0.97 8 58 None
MSFT Options Chain 391.79 Call 390.00 3/20 No 1.72 1.76 1.75 -2.90 -62.37% 12,939 3,796 0.30 0.38 11 65 None
ONDS Options Chain 10.83 Call 11.00 3/20 No 0.20 0.21 0.21 -0.12 -36.37% 12,889 26,228 1.32 0.28 7 38 None
AMD Options Chain 199.46 Call 210.00 3/20 No 0.63 0.68 0.66 +0.20 +43.48% 12,676 20,927 0.50 0.11 16 63 None
MSFT Options Chain 391.79 Put 387.50 3/20 No 2.05 2.10 2.07 +0.20 +10.70% 12,513 3,215 0.30 -0.47 11 65 None
ORCL Options Chain 152.25 Put 220.00 3/20 No 63.80 67.05 65.50 -1.60 -2.39% 12,500 1,214 4.71 -1.00 9 66 None
TSLA Options Chain 392.78 Put 392.50 3/20 No 12.55 13.15 13.43 +8.60 +178.06% 12,420 2,222 0.45 -0.87 8 58 None
SOFI Options Chain 17.18 Call 17.50 3/20 No 0.05 0.06 0.06 -0.21 -77.78% 12,373 13,615 0.78 0.16 9 48 None
NFLX Options Chain 94.70 Put 90.00 3/20 No 0.35 0.40 0.37 +0.28 +311.12% 12,341 34,165 0.43 -0.30 6 55 None
TSLA Options Chain 392.78 Call 382.50 3/23 No 4.40 4.45 4.40 -8.89 -66.90% 12,205 131 0.34 0.48 8 58 None
NVDA Options Chain 180.40 Call 175.00 3/23 No 4.75 4.85 4.94 -1.76 -26.27% 12,180 3,705 0.31 0.71 17 62 None
CRCL Options Chain 132.84 Call 130.00 3/20 No 0.64 0.69 0.67 -4.53 -87.12% 12,151 5,909 1.04 0.17 3 22 None
ABR Options Chain 7.71 Call 8.00 3/20 No 0.04 0.05 0.04 -0.01 -20.00% 12,088 2,855 0.67 0.27 10 44 None
ET Options Chain 18.66 Call 19.00 3/20 No 0.12 0.14 0.12 +0.06 +100.00% 12,071 71,171 0.28 0.56 9 54 None
RBLX Options Chain 58.27 Call 60.00 5/15 No 5.20 5.50 5.56 -0.81 -12.72% 12,052 8,507 0.76 0.49 3 47 None
NVDA Options Chain 180.40 Call 187.50 3/27 No 0.74 0.75 0.77 -0.58 -42.97% 12,047 6,075 0.32 0.16 17 62 None
BAC Options Chain 46.77 Call 49.00 3/27 No 0.16 0.17 0.16 -0.09 -36.00% 11,985 3,149 0.30 0.14 12 73 None
NVDA Options Chain 180.40 Call 190.00 4/02 No 1.07 1.08 1.08 -0.54 -33.34% 11,969 12,607 0.32 0.17 17 62 None
TSLA Options Chain 392.78 Call 415.00 3/20 No 0.04 0.05 0.04 -0.17 -80.96% 11,760 19,012 0.65 0.00 8 58 None
HOOD Options Chain 74.90 Call 79.00 3/20 No 0.05 0.06 0.06 -0.28 -82.36% 11,745 14,815 0.81 0.05 9 57 None
XYZ Options Chain 59.79 Call 60.00 4/17 No 2.75 3.35 2.58 -0.15 -5.50% 11,738 2,061 0.52 0.42 12 54 None
XYZ Options Chain 59.79 Put 50.00 4/17 No 0.70 0.82 0.82 -0.06 -6.82% 11,674 1,144 0.58 -0.18 12 54 None
VMC Options Chain 257.86 Put 300.00 3/20 No 44.50 47.60 45.30 +4.53 +11.12% 11,637 1,164 2.38 -1.00 9 61 None
META Options Chain 615.50 Call 615.00 3/20 No 1.19 1.22 1.20 -5.85 -82.98% 11,619 1,389 0.35 0.19 10 66 None
AMD Options Chain 199.46 Call 197.50 3/20 No 7.70 8.35 8.35 +3.50 +72.17% 11,599 2,707 0.58 0.80 16 63 None
NVDA Options Chain 180.40 Call 197.50 3/20 No 0.01 0.02 0.01 -0.02 -66.67% 11,597 39,091 0.75 0.00 17 62 None
NFLX Options Chain 94.70 Call 95.00 3/20 No 0.04 0.05 0.04 -0.89 -95.70% 11,537 21,392 0.46 0.04 6 55 None
NVDA Options Chain 180.40 Call 177.50 3/23 No 2.98 3.05 3.10 -1.60 -34.05% 11,460 354 0.29 0.57 17 62 None
ORCL Options Chain 152.25 Put 250.00 3/20 No 93.80 97.05 95.50 -1.03 -1.07% 11,450 1,126 5.89 -1.00 9 66 None
AGNC Options Chain 10.30 Put 9.00 4/17 No 0.04 0.08 0.06 +0.02 +50.00% 11,418 36,275 0.38 -0.03 11 53 None
SOFI Options Chain 17.18 Call 20.00 4/10 No 0.15 0.16 0.13 -0.09 -40.91% 11,417 3,640 0.59 0.15 9 48 None
TSLA Options Chain 392.78 Call 377.50 3/20 No 5.40 5.50 5.36 -10.88 -67.00% 11,409 535 0.50 0.66 8 58 None
SOFI Options Chain 17.18 Call 20.00 5/15 No 0.71 0.74 0.71 -0.16 -18.40% 11,340 13,992 0.64 0.30 9 48 None
AMD Options Chain 199.46 Call 202.50 3/20 No 3.95 4.20 4.14 +1.91 +85.65% 11,324 4,815 0.55 0.55 16 63 None
AMZN Options Chain 209.87 Put 207.50 3/20 No 1.17 1.19 1.17 -0.19 -13.98% 11,207 4,245 0.37 -0.47 12 66 None
MU Options Chain 461.73 Call 465.00 3/20 No 1.86 1.99 1.94 -14.79 -88.41% 11,167 3,665 0.85 0.17 11 64 None
MU Options Chain 461.73 Put 440.00 3/20 No 5.10 5.45 5.23 -3.72 -41.57% 11,134 4,498 0.87 -0.40 11 64 None
TSLA Options Chain 392.78 Put 415.00 3/20 No 35.05 35.60 35.55 +12.86 +56.68% 11,123 4,355 1.56 -1.00 8 58 None
MU Options Chain 461.73 Put 400.00 3/20 No 0.22 0.25 0.24 -1.27 -84.11% 11,122 19,554 1.06 -0.03 11 64 None
TSLA Options Chain 392.78 Put 420.00 3/20 No 40.20 40.60 40.65 +12.98 +46.91% 11,103 6,263 0.00 -1.00 8 58 None
MU Options Chain 461.73 Put 390.00 3/20 No 0.10 0.13 0.11 -0.75 -87.21% 11,081 12,285 1.14 -0.01 11 64 None
VG Options Chain 14.85 Call 17.50 4/17 No 0.80 0.90 0.85 -0.01 -1.17% 11,049 5,629 1.03 0.32 13 43 None
SNOW Options Chain 173.25 Put 210.00 3/20 No 33.55 38.80 38.15 +2.69 +7.59% 11,000 1,186 4.07 -1.00 3 53 None
PINS Options Chain 18.77 Call 19.50 3/20 No 0.03 0.04 0.04 -0.06 -60.00% 10,999 3,159 0.67 0.11 8 43 None
NVDA Options Chain 180.40 Put 90.00 4/10 No 0.04 0.05 0.04 +0.01 +33.34% 10,974 4,149 1.07 0.00 17 62 None
LAC Options Chain 4.28 Call 5.00 4/17 No 0.14 0.15 0.13 -0.08 -38.10% 10,974 39,387 0.94 0.28 7 23 None
ZS Options Chain 156.00 Put 300.00 3/20 No 142.00 144.40 145.27 +1.85 +1.29% 10,850 633 7.18 -1.00 4 53 None
RKT Options Chain 14.23 Call 15.00 3/20 No 0.03 0.04 0.04 -0.03 -42.86% 10,795 22,571 0.71 0.16 4 50 None
AMZN Options Chain 209.87 Put 200.00 3/20 No 0.11 0.12 0.10 -0.16 -61.54% 10,604 46,995 0.46 -0.09 12 66 None
PLTR Options Chain 152.77 Call 152.50 3/20 No 2.66 2.70 2.68 +0.04 +1.52% 10,559 3,415 0.57 0.60 11 51 None
META Options Chain 615.50 Call 612.50 3/20 No 1.76 1.79 1.78 -6.87 -79.43% 10,514 359 0.36 0.26 10 66 None
UNH Options Chain 284.33 Put 320.00 3/20 No 34.85 39.15 39.15 +3.91 +11.10% 10,467 647 2.63 -1.00 8 58 None
BTG Options Chain 4.60 Call 5.00 4/17 No 0.10 0.15 0.12 -0.06 -33.34% 10,458 50,273 0.74 0.22 11 46 None
RIVN Options Chain 15.55 Call 18.00 3/20 No 0.01 0.02 0.02 0.00 0.00% 10,426 30,974 1.31 0.01 6 36 None
TSLA Options Chain 392.78 Call 420.00 3/20 No 0.03 0.04 0.03 -0.08 -72.73% 10,375 21,332 0.71 0.00 8 58 None
GOSS Options Chain 0.43 Put 1.00 3/20 No 0.50 0.60 0.53 -0.07 -11.67% 10,373 17,111 0.00 -1.00 7 22 None
NVDA Options Chain 180.40 Put 170.00 3/27 No 1.17 1.19 1.15 -0.13 -10.16% 10,354 23,095 0.42 -0.21 17 62 None
IONQ Options Chain 32.38 Call 40.00 5/15 No 1.81 1.91 1.89 -0.18 -8.70% 10,274 1,584 0.85 0.33 7 43 None
MSFT Options Chain 391.79 Put 390.00 3/20 No 3.30 3.40 3.35 +0.65 +24.08% 10,226 13,071 0.30 -0.62 11 65 None
SNDK Options Chain 753.69 Call 800.00 3/20 No 1.50 1.80 1.65 -7.43 -81.83% 10,206 5,066 0.98 0.09 3 22 None
OXY Options Chain 58.38 Call 61.00 3/20 No 0.14 0.17 0.15 +0.02 +15.39% 10,199 9,711 0.51 0.21 7 50 None
TSLA Options Chain 392.78 Put 360.00 3/20 No 0.32 0.33 0.35 +0.11 +45.84% 10,185 10,418 0.65 -0.03 8 58 None
IONQ Options Chain 32.38 Call 45.00 5/15 No 1.10 1.15 1.13 -0.20 -15.04% 10,180 10,244 0.86 0.22 7 43 None
MU Options Chain 461.73 Put 420.00 4/24 No 23.90 26.00 25.14 +3.89 +18.31% 10,173 246 0.68 -0.35 11 64 None
NVDA Options Chain 180.40 Put 165.00 3/20 No 0.05 0.06 0.05 -0.06 -54.55% 10,138 57,994 0.71 -0.02 17 62 None
META Options Chain 615.50 Call 610.00 3/20 No 2.51 2.56 2.60 -7.75 -74.88% 10,121 1,603 0.36 0.33 10 66 None
TSLA Options Chain 392.78 Put 380.00 3/23 No 5.70 5.80 5.85 +3.35 +134.00% 10,110 2,286 0.35 -0.44 8 58 None
TSLA Options Chain 392.78 Call 400.00 3/27 No 2.30 2.34 2.31 -4.34 -65.27% 10,103 6,723 0.38 0.22 8 58 None
PDD Options Chain 104.37 Call 125.00 5/15 No 1.28 1.44 1.31 -0.19 -12.67% 10,102 11,780 0.52 0.14 18 30 None
WULF Options Chain 15.30 Put 11.00 4/17 No 0.26 0.31 0.29 +0.02 +7.41% 10,092 50,192 1.10 -0.12 2 37 None
OXY Options Chain 58.38 Call 60.00 3/20 No 0.37 0.45 0.41 +0.19 +86.37% 10,053 12,766 0.47 0.41 7 50 None
T Options Chain 27.41 Call 29.00 3/27 No 0.04 0.07 0.03 -0.02 -40.00% 10,032 2,463 0.27 0.09 8 57 None
TSLA Options Chain 392.78 Put 380.00 3/27 No 9.30 9.45 9.54 +4.29 +81.72% 10,030 6,832 0.41 -0.45 8 58 None
AAL Options Chain 10.80 Put 10.50 3/20 No 0.04 0.06 0.05 -0.08 -61.54% 10,028 28,974 0.72 -0.31 7 33 None
PLTR Options Chain 152.77 Call 157.50 3/20 No 0.50 0.52 0.51 -0.21 -29.17% 10,010 18,452 0.52 0.19 11 51 None
AMD Options Chain 199.46 Put 230.00 3/20 No 23.60 25.60 26.11 -4.19 -13.83% 10,007 785 1.31 -1.00 16 63 None
ARES Options Chain 105.97 Put 140.00 3/20 No 31.30 32.70 33.60 +0.28 +0.84% 10,001 1,669 4.02 -1.00 10 66 None
VMC Options Chain 257.86 Put 310.00 3/20 No 54.20 57.70 56.30 +6.30 +12.60% 10,000 0 2.71 -1.00 9 61 None
QCOM Options Chain 130.47 Put 155.00 3/20 No 23.10 24.80 23.90 -0.58 -2.37% 10,000 1,225 2.48 -1.00 11 72 None
AMD Options Chain 199.46 Put 192.50 3/20 No 0.15 0.16 0.16 -1.12 -87.50% 9,989 7,219 0.68 -0.07 16 63 None
MSTR Options Chain 140.38 Call 142.00 3/27 No 3.50 3.65 3.45 -2.53 -42.31% 9,963 273 0.69 0.37 4 60 None
MSTR Options Chain 140.38 Call 149.00 3/27 No 1.60 1.67 1.61 -1.39 -46.34% 9,938 1,484 0.68 0.22 4 60 None
CLF Options Chain 8.18 Put 8.00 3/20 No 0.11 0.16 0.12 -0.02 -14.29% 9,882 12,243 0.98 -0.40 6 41 None
PFE Options Chain 27.22 Call 27.00 3/20 No 0.45 0.53 0.55 +0.07 +14.59% 9,840 70,728 0.38 0.78 8 63 None
NEXT Options Chain 6.94 Call 9.00 4/17 No 0.20 0.30 0.30 +0.14 +87.50% 9,824 1,826 0.82 0.27 4 30 None
AMD Options Chain 199.46 Put 250.00 3/20 No 44.60 44.90 47.86 -2.79 -5.51% 9,695 609 1.98 -1.00 16 63 None
META Options Chain 615.50 Put 610.00 3/20 No 7.85 8.00 7.85 +3.60 +84.71% 9,686 3,851 0.35 -0.67 10 66 None
NVDA Options Chain 180.40 Put 180.00 3/27 No 4.10 4.20 4.16 +0.21 +5.32% 9,677 14,816 0.35 -0.55 17 62 None
NVDA Options Chain 180.40 Put 167.50 3/20 No 0.06 0.07 0.06 -0.07 -53.85% 9,628 31,957 0.61 -0.05 17 62 None
IREN Options Chain 42.21 Put 39.00 3/20 No 0.38 0.40 0.39 +0.07 +21.88% 9,612 11,163 1.11 -0.25 9 42 None
NFLX Options Chain 94.70 Call 100.00 3/20 No 0.01 0.02 0.03 -0.02 -40.00% 9,575 52,257 0.75 0.00 6 55 None
NFLX Options Chain 94.70 Put 92.00 3/20 No 1.29 1.34 1.21 +0.98 +426.09% 9,573 9,925 0.41 -0.68 6 55 None
ORCL Options Chain 152.25 Put 200.00 3/20 No 43.90 46.75 45.40 -1.34 -2.87% 9,561 1,209 3.59 -1.00 9 66 None
NVDA Options Chain 180.40 Put 175.00 3/27 No 2.24 2.26 2.21 -0.08 -3.50% 9,524 51,665 0.38 -0.35 17 62 None
EXE Options Chain 105.52 Put 95.00 4/17 No 0.67 0.98 0.80 -0.37 -31.63% 9,517 2,252 0.44 -0.13 3 22 None
MU Options Chain 461.73 Put 450.00 3/20 No 9.75 10.10 9.90 -2.60 -20.80% 9,480 5,528 0.86 -0.59 11 64 None
IREN Options Chain 42.21 Put 36.00 3/27 No 0.77 0.81 0.79 +0.15 +23.44% 9,474 997 1.05 -0.20 9 42 None
ADM Options Chain 71.50 Call 77.50 4/17 No 0.50 0.65 0.55 -0.40 -42.11% 9,467 9,562 0.38 0.16 10 47 None
MU Options Chain 461.73 Call 480.00 3/20 No 0.48 0.55 0.50 -10.32 -95.38% 9,448 9,169 0.89 0.06 11 64 None
HOOD Options Chain 74.90 Call 76.00 3/27 No 1.66 1.73 1.65 -0.95 -36.54% 9,439 652 0.64 0.37 9 57 None
MSTR Options Chain 140.38 Call 155.00 3/20 No 0.01 0.02 0.02 -0.19 -90.48% 9,436 18,360 0.96 0.00 4 60 None
IREN Options Chain 42.21 Call 42.00 3/27 No 1.47 1.58 1.48 -1.20 -44.78% 9,430 2,232 0.91 0.42 9 42 None
WMT Options Chain 121.98 Put 120.00 3/20 No 0.55 0.59 0.55 -0.02 -3.51% 9,421 23,418 0.35 -0.39 8 56 None
ORCL Options Chain 152.25 Call 160.00 3/20 No 0.38 0.41 0.37 -0.17 -31.49% 9,412 21,590 0.61 0.17 9 66 None
AMD Options Chain 199.46 Put 165.00 3/20 No 0.01 0.02 0.01 -0.04 -80.00% 9,412 17,725 1.45 0.00 16 63 None
HOOD Options Chain 74.90 Put 67.00 3/27 No 0.85 0.92 0.89 +0.12 +15.59% 9,389 3,077 0.74 -0.19 9 57 None
HIMS Options Chain 23.15 Call 24.00 3/20 No 0.29 0.33 0.31 -0.05 -13.89% 9,372 6,703 1.06 0.37 6 41 None
MSFT Options Chain 391.79 Call 392.50 3/20 No 0.91 0.94 0.90 -2.30 -71.88% 9,317 1,682 0.30 0.24 11 65 None
ACN Options Chain 196.00 Put 240.00 3/20 No 33.00 36.30 36.80 -6.28 -14.58% 9,304 931 2.72 -1.00 16 68 None
IREN Options Chain 42.21 Call 45.50 3/20 No 0.02 0.07 0.04 -0.24 -85.72% 9,294 10,853 1.18 0.04 9 42 None
WFC Options Chain 76.19 Put 85.00 3/20 No 8.35 9.50 9.27 +0.77 +9.06% 9,285 1,998 1.90 -1.00 11 76 None
AXP Options Chain 294.39 Put 340.00 3/20 No 41.55 44.30 46.70 +1.94 +4.34% 9,250 925 2.19 -1.00 11 70 None
RIOT Options Chain 14.10 Put 10.00 5/01 No 0.32 0.36 0.33 -0.03 -8.34% 9,170 10 0.98 -0.13 5 42 None
VG Options Chain 14.85 Call 15.00 5/15 No 2.20 2.40 2.35 +0.05 +2.18% 9,093 15,525 0.99 0.55 13 43 None
TSLA Options Chain 392.78 Call 390.00 3/23 No 1.81 1.84 1.82 -6.33 -77.67% 9,043 434 0.33 0.27 8 58 None
MU Options Chain 461.73 Call 475.00 3/20 No 0.76 0.85 0.77 -11.88 -93.92% 9,024 5,842 0.87 0.08 11 64 None
B Options Chain 40.46 Put 32.00 4/17 No 0.41 0.56 0.53 +0.38 +253.34% 9,003 195 0.59 -0.14 3 20 None
AMZN Options Chain 209.87 Call 217.50 3/20 No 0.06 0.07 0.07 -0.17 -70.84% 8,902 23,871 0.43 0.02 12 66 None
META Options Chain 615.50 Put 607.50 3/20 No 6.30 6.45 6.30 +2.75 +77.47% 8,885 1,290 0.36 -0.59 10 66 None
CLSK Options Chain 9.88 Call 12.00 4/17 No 0.28 0.29 0.28 -0.13 -31.71% 8,871 17,566 0.92 0.23 11 40 None
HIMS Options Chain 23.15 Put 14.00 4/17 No 0.10 0.14 0.11 -0.02 -15.39% 8,851 3,505 1.10 -0.03 6 41 None
NVDA Options Chain 180.40 Put 162.50 3/27 No 0.44 0.45 0.44 -0.13 -22.81% 8,776 2,674 0.48 -0.09 17 62 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
PFE Options Chain 27.22 Call 29.00 5/15 No 0.54 0.59 0.56 0.00 0.00% 8,675 5,708 0.28 0.31 8 63 None
MU Options Chain 461.73 Call 455.00 3/20 No 4.20 4.55 4.39 -17.82 -80.24% 8,607 2,703 0.84 0.31 11 64 None
MU Options Chain 461.73 Put 435.00 3/20 No 3.55 3.75 3.61 -3.64 -50.21% 8,575 2,241 0.88 -0.31 11 64 None
META Options Chain 615.50 Call 605.00 3/20 No 4.60 4.70 4.74 -8.61 -64.50% 8,547 341 0.37 0.49 10 66 None
RIVN Options Chain 15.55 Call 16.00 3/27 No 0.51 0.55 0.53 +0.11 +26.19% 8,526 11,069 0.70 0.47 6 36 None
MSFT Options Chain 391.79 Put 385.00 3/20 No 1.18 1.22 1.21 -0.08 -6.21% 8,524 6,110 0.31 -0.32 11 65 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
DOW Options Chain 37.69 Call 40.00 4/17 No 1.13 1.35 1.23 +0.02 +1.66% 8,480 5,871 0.47 0.38 6 47 None
ONDS Options Chain 10.83 Put 10.00 3/20 No 0.06 0.08 0.07 -0.06 -46.16% 8,473 21,857 1.39 -0.24 7 38 None
VG Options Chain 14.85 Call 20.00 4/17 No 0.45 0.50 0.50 +0.01 +2.05% 8,472 7,651 1.07 0.19 13 43 None
MSTR Options Chain 140.38 Call 140.00 3/20 No 1.20 1.23 1.22 -2.36 -65.93% 8,470 25,719 0.82 0.30 4 60 None
VG Options Chain 14.85 Call 15.00 3/20 No 0.35 0.55 0.45 -0.25 -35.72% 8,453 10,436 1.69 0.41 13 43 None
AMZN Options Chain 209.87 Put 210.00 3/20 No 2.36 2.39 2.37 +0.03 +1.29% 8,437 26,662 0.36 -0.71 12 66 None
MU Options Chain 461.73 Call 430.00 3/20 No 18.50 19.05 18.60 -19.42 -51.08% 8,436 12,971 0.87 0.77 11 64 None
AAL Options Chain 10.80 Put 10.00 3/20 No 0.00 0.01 0.01 -0.02 -66.67% 8,287 47,174 0.78 -0.06 7 33 None
TSLA Options Chain 392.78 Call 385.00 3/23 No 3.30 3.40 3.25 -8.14 -71.47% 8,286 178 0.33 0.41 8 58 None
IREN Options Chain 42.21 Call 45.00 3/20 No 0.04 0.05 0.04 -0.32 -88.89% 8,283 17,822 1.13 0.05 9 42 None
OPEN Options Chain 5.28 Call 4.00 4/17 No 1.10 1.30 1.13 -0.19 -14.40% 8,271 8,618 0.85 0.85 5 31 None
TTD Options Chain 23.55 Put 30.00 3/20 No 6.50 6.85 6.80 +0.35 +5.43% 8,271 4,296 3.30 -1.00 11 46 None
MARA Options Chain 8.92 Call 9.00 3/20 No 0.27 0.28 0.28 +0.01 +3.71% 8,230 11,416 1.10 0.56 6 46 None
MSTR Options Chain 140.38 Call 148.00 3/20 No 0.09 0.12 0.11 -0.73 -86.91% 8,227 20,983 0.84 0.05 4 60 None
SOFI Options Chain 17.18 Call 17.00 3/27 No 0.55 0.58 0.55 -0.28 -33.74% 8,193 1,696 0.62 0.47 9 48 None
INTC Options Chain 45.03 Put 44.00 3/20 No 0.18 0.22 0.21 -0.29 -58.00% 8,185 20,980 0.78 -0.21 5 51 None
AMD Options Chain 199.46 Call 175.00 3/20 No 30.05 30.40 30.00 +5.50 +22.45% 8,174 4,642 1.39 1.00 16 63 None
AMD Options Chain 199.46 Call 190.00 3/20 No 15.05 15.45 15.48 +4.83 +45.36% 8,165 3,822 0.77 0.96 16 63 None
INTC Options Chain 45.03 Put 45.00 3/20 No 0.40 0.43 0.42 -0.50 -54.35% 8,164 26,850 0.72 -0.37 5 51 None
VG Options Chain 14.85 Call 16.00 3/20 No 0.15 0.25 0.20 -0.12 -37.50% 8,135 575 1.86 0.18 13 43 None
TSLA Options Chain 392.78 Call 400.00 3/23 No 0.46 0.47 0.47 -2.84 -85.81% 8,134 2,712 0.33 0.11 8 58 None
TSLA Options Chain 392.78 Put 390.00 3/23 No 11.85 11.95 11.93 +6.68 +127.24% 8,132 1,421 0.32 -0.73 8 58 None
EQX Options Chain 13.42 Call 10.00 4/17 No 2.35 2.55 2.40 -1.39 -36.68% 8,119 2,665 0.65 0.88 8 47 None
GOOGL Options Chain 307.69 Put 305.00 3/20 No 1.74 1.78 1.70 +0.03 +1.80% 8,112 8,775 0.33 -0.42 11 64 None
NFLX Options Chain 94.70 Put 93.00 3/20 No 2.03 2.11 2.06 +1.66 +415.00% 8,108 9,823 0.40 -0.82 6 55 None
AVGO Options Chain 314.95 Call 320.00 3/20 No 4.25 4.50 4.30 +1.35 +45.77% 8,088 7,848 0.50 0.53 13 67 None
HIMS Options Chain 23.15 Call 25.00 3/20 No 0.10 0.12 0.11 -0.07 -38.89% 8,083 14,366 1.13 0.16 6 41 None
MSTR Options Chain 140.38 Call 149.00 3/20 No 0.06 0.09 0.07 -0.61 -89.71% 8,073 21,563 0.85 0.03 4 60 None
CORZ Options Chain 16.35 Call 17.00 3/20 No 0.03 0.06 0.06 -0.18 -75.00% 8,069 57,869 0.92 0.16 4 27 None
WULF Options Chain 15.30 Put 10.00 5/15 No 0.34 0.50 0.47 +0.02 +4.45% 8,044 6,080 1.12 -0.12 2 37 None
BAC Options Chain 46.77 Put 45.00 4/17 No 1.13 1.15 1.15 0.00 0.00% 8,035 35,931 0.37 -0.34 12 73 None
OPEN Options Chain 5.28 Call 5.00 3/20 No 0.15 0.17 0.16 -0.18 -52.95% 7,968 28,751 0.98 0.59 5 31 None
TSLA Options Chain 392.78 Call 380.00 3/27 No 9.45 9.55 9.45 -9.39 -49.85% 7,959 866 0.41 0.55 8 58 None
WMT Options Chain 121.98 Call 100.00 3/20 No 20.30 22.45 20.85 -1.15 -5.23% 7,947 2,326 3.28 1.00 8 56 None
AMZN Options Chain 209.87 Call 220.00 3/20 No 0.03 0.04 0.03 -0.10 -76.93% 7,938 50,296 0.49 0.00 12 66 None
MOS Options Chain 27.78 Call 30.00 4/17 No 0.51 0.57 0.55 -0.45 -45.00% 7,938 20,824 0.57 0.24 11 59 None
NVDA Options Chain 180.40 Call 185.00 3/25 No 0.78 0.80 0.78 -0.77 -49.68% 7,919 5,974 0.31 0.19 17 62 None
NFLX Options Chain 94.70 Put 91.00 3/20 No 0.72 0.77 0.74 +0.60 +428.58% 7,917 5,974 0.41 -0.49 6 55 None
BABA Options Chain 134.43 Call 130.00 3/20 No 0.17 0.20 0.20 -6.06 -96.81% 7,863 6,464 0.57 0.12 16 27 None
MSTR Options Chain 140.38 Put 130.00 3/20 No 0.41 0.44 0.47 -0.06 -11.33% 7,862 10,507 0.90 -0.15 4 60 None
NFLX Options Chain 94.70 Call 97.00 3/20 No 0.02 0.03 0.02 -0.24 -92.31% 7,821 23,800 0.57 0.01 6 55 None
PLTR Options Chain 152.77 Put 155.00 3/20 No 2.29 2.34 2.31 -1.38 -37.40% 7,818 8,997 0.54 -0.61 11 51 None
INTC Options Chain 45.03 Put 45.50 3/20 No 0.54 0.65 0.62 -0.57 -47.90% 7,816 7,655 0.70 -0.48 5 51 None
TSLA Options Chain 392.78 Put 367.50 3/20 No 0.87 0.89 0.95 +0.52 +120.93% 7,793 2,327 0.58 -0.10 8 58 None
WULF Options Chain 15.30 Call 15.00 3/20 No 0.69 0.73 0.70 -0.07 -9.10% 7,781 25,197 1.18 0.58 2 37 None
META Options Chain 615.50 Call 600.00 3/20 No 7.50 7.65 7.70 -10.49 -57.67% 7,714 2,292 0.38 0.65 10 66 None
GOOGL Options Chain 307.69 Call 305.00 3/20 No 2.75 2.79 2.83 -1.69 -37.39% 7,702 6,863 0.34 0.58 11 64 None
TSLA Options Chain 392.78 Call 407.50 3/20 No 0.07 0.08 0.07 -0.56 -88.89% 7,672 8,804 0.57 0.00 8 58 None
NVDA Options Chain 180.40 Put 175.00 3/23 No 0.85 0.86 0.87 -0.21 -19.45% 7,668 4,532 0.31 -0.29 17 62 None
TSLA Options Chain 392.78 Call 385.00 3/25 No 5.30 5.40 5.30 -9.78 -64.86% 7,656 90 0.37 0.44 8 58 None
TSLA Options Chain 392.78 Put 390.00 3/27 No 14.85 14.95 15.15 +6.55 +76.17% 7,649 4,123 0.38 -0.62 8 58 None
AMZN Options Chain 209.87 Call 222.50 3/20 No 0.02 0.03 0.02 -0.06 -75.00% 7,645 13,824 0.57 0.00 12 66 None
TSM Options Chain 339.57 Call 357.50 3/20 No 0.06 0.11 0.08 -0.20 -71.43% 7,617 6,982 0.60 0.01 20 62
Dividend Stock List
RBLX Options Chain 58.27 Put 53.00 3/27 No 0.93 1.13 0.98 +0.34 +53.13% 7,567 72 0.71 -0.24 3 47 None
WFC Options Chain 76.19 Put 92.50 3/20 No 15.40 18.20 15.91 -2.01 -11.22% 7,560 1,558 3.81 -1.00 11 76 None
AXP Options Chain 294.39 Put 350.00 3/20 No 51.90 54.80 56.70 +1.62 +2.95% 7,550 754 2.51 -1.00 11 70 None
SOFI Options Chain 17.18 Call 20.00 4/02 No 0.09 0.10 0.09 -0.04 -30.77% 7,502 20,164 0.65 0.10 9 48 None
V Options Chain 299.02 Put 330.00 3/20 No 30.05 33.25 32.05 +1.99 +6.62% 7,500 683 1.47 -1.00 10 65 None
MU Options Chain 461.73 Put 350.00 3/20 No 0.03 0.04 0.04 -0.08 -66.67% 7,444 14,782 1.62 0.00 11 64 None
WMT Options Chain 121.98 Call 120.00 3/20 No 1.34 1.40 1.38 -1.02 -42.50% 7,364 12,502 0.33 0.61 8 56 None
TSLA Options Chain 392.78 Put 395.00 3/20 No 15.40 15.50 15.90 +9.90 +165.00% 7,329 8,950 0.47 -0.92 8 58 None
PLTR Options Chain 152.77 Put 175.00 3/20 No 20.80 21.30 20.75 -1.25 -5.69% 7,310 1,022 1.43 -1.00 11 51 None
BABA Options Chain 134.43 Call 125.00 3/20 No 1.49 1.61 1.56 -8.94 -85.15% 7,290 632 0.53 0.50 16 27 None
OPEN Options Chain 5.28 Call 5.50 3/20 No 0.01 0.02 0.01 -0.07 -87.50% 7,288 36,487 1.18 0.07 5 31 None
WMT Options Chain 121.98 Call 105.00 3/20 No 15.50 16.85 16.00 -1.25 -7.25% 7,281 2,194 1.99 1.00 8 56 None
WMT Options Chain 121.98 Call 90.00 3/20 No 29.80 32.25 30.85 -6.10 -16.51% 7,278 2,111 4.05 1.00 8 56 None
AVGO Options Chain 314.95 Put 310.00 3/20 No 0.49 0.52 0.51 -1.99 -79.60% 7,278 13,622 0.55 -0.13 13 67 None
NFLX Options Chain 94.70 Call 93.00 3/20 No 0.17 0.19 0.18 -2.03 -91.86% 7,274 4,788 0.40 0.18 6 55 None
INTC Options Chain 45.03 Call 50.00 3/27 No 0.40 0.41 0.39 -0.01 -2.50% 7,237 9,782 0.64 0.18 5 51 None
ADBE Options Chain 245.70 Put 300.00 3/20 No 51.80 56.65 53.10 +2.08 +4.08% 7,224 363 2.86 -1.00 12 63 None
NVDA Options Chain 180.40 Call 177.50 3/27 No 4.60 4.65 4.65 -1.50 -24.39% 7,220 883 0.36 0.55 17 62 None
NFLX Options Chain 94.70 Call 92.00 3/20 No 0.40 0.42 0.42 -2.61 -86.14% 7,163 9,373 0.40 0.32 6 55 None
MU Options Chain 461.73 Put 380.00 3/20 No 0.06 0.09 0.06 -0.45 -88.24% 7,104 5,320 1.21 0.00 11 64 None
FCX Options Chain 58.09 Call 65.00 4/17 No 0.36 0.42 0.38 -0.28 -42.43% 7,103 16,328 0.55 0.11 11 59 None
DVN Options Chain 48.16 Call 52.50 5/15 No 1.69 1.79 1.74 +0.27 +18.37% 7,098 4,340 0.40 0.38 7 55 None
TSLA Options Chain 392.78 Call 422.50 3/20 No 0.02 0.03 0.02 -0.08 -80.00% 7,094 7,568 0.73 0.00 8 58 None
TSLA Options Chain 392.78 Call 410.00 3/20 No 0.06 0.07 0.06 -0.37 -86.05% 7,083 26,250 0.59 0.00 8 58 None
META Options Chain 615.50 Put 620.00 3/20 No 15.80 16.05 15.78 +6.97 +79.12% 7,083 4,240 0.33 -0.91 10 66 None
CORZ Options Chain 16.35 Call 17.00 4/17 No 0.98 1.09 1.08 -0.16 -12.91% 7,075 35,783 0.80 0.45 4 27 None
NOK Options Chain 8.36 Call 10.00 4/17 No 0.08 0.10 0.10 -0.01 -9.10% 7,071 39,079 0.59 0.14 12 44 None
INTC Options Chain 45.03 Call 46.00 3/20 No 0.49 0.54 0.54 -0.03 -5.27% 7,070 13,787 0.70 0.41 5 51 None
WMT Options Chain 121.98 Call 130.00 4/17 No 0.77 0.86 0.78 -0.25 -24.28% 7,064 14,229 0.27 0.18 8 56 None
BAC Options Chain 46.77 Call 48.00 3/27 No 0.38 0.39 0.37 -0.11 -22.92% 7,038 1,693 0.31 0.28 12 73 None
NVDA Options Chain 180.40 Call 190.00 4/10 No 1.95 1.97 1.98 -0.64 -24.43% 7,031 56,267 0.32 0.24 17 62 None
FCX Options Chain 58.09 Put 45.00 4/17 No 0.83 1.05 0.93 +0.40 +75.48% 7,028 1,006 0.64 -0.17 11 59 None
LI Options Chain 17.05 Call 19.00 5/15 No 0.45 0.66 0.50 -0.05 -9.10% 7,005 1,453 0.47 0.30 13 0 None
PLTR Options Chain 152.77 Put 290.00 3/20 No 135.80 136.35 135.65 -1.35 -0.99% 7,000 690 5.78 -1.00 11 51 None
AMD Options Chain 199.46 Put 187.50 3/20 No 0.06 0.08 0.07 -0.53 -88.34% 6,993 9,294 0.79 -0.02 16 63 None
TSLA Options Chain 392.78 Call 405.00 3/27 No 1.50 1.53 1.49 -3.31 -68.96% 6,982 1,924 0.37 0.15 8 58 None
RIVN Options Chain 15.55 Call 17.00 4/17 No 0.68 0.73 0.71 +0.16 +29.10% 6,961 31,369 0.66 0.39 6 36 None
VG Options Chain 14.85 Call 20.00 3/27 No 0.10 0.20 0.15 +0.06 +66.67% 6,920 3 1.50 0.11 13 43 None
WULF Options Chain 15.30 Call 16.00 3/20 No 0.16 0.19 0.15 -0.13 -46.43% 6,917 22,295 1.18 0.20 2 37 None
AMD Options Chain 199.46 Call 195.00 3/20 No 10.30 10.70 10.56 +3.99 +60.74% 6,907 7,787 0.63 0.88 16 63 None
GME Options Chain 23.36 Call 24.50 3/20 No 0.02 0.03 0.02 -0.04 -66.67% 6,906 13,341 0.78 0.00 16 45 None
PLTR Options Chain 152.77 Call 165.00 3/20 No 0.05 0.06 0.05 -0.03 -37.50% 6,895 25,617 0.67 0.00 11 51 None
AAPL Options Chain 249.94 Call 255.00 3/30 No 1.77 1.95 1.85 -0.66 -26.30% 6,881 227 0.23 0.28 10 65 None
ADBE Options Chain 245.70 Put 305.00 3/20 No 56.30 61.65 59.15 +3.19 +5.71% 6,849 382 3.03 -1.00 12 63 None
CCJ Options Chain 109.40 Put 100.00 4/17 No 4.55 4.85 4.67 +0.87 +22.90% 6,840 5,425 0.64 -0.32 15 57 None
ONDS Options Chain 10.83 Call 10.50 3/20 No 0.45 0.48 0.46 -0.12 -20.69% 6,837 10,364 1.29 0.53 7 38 None
AMZN Options Chain 209.87 Call 215.00 3/27 No 1.52 1.55 1.57 -0.63 -28.64% 6,725 5,287 0.30 0.23 12 66 None
SOFI Options Chain 17.18 Put 17.50 3/20 No 0.69 0.72 0.73 +0.15 +25.87% 6,698 21,169 0.77 -0.84 9 48 None
META Options Chain 615.50 Call 607.50 3/20 No 3.45 3.55 3.60 -8.23 -69.57% 6,679 310 0.37 0.41 10 66 None
BAC Options Chain 46.77 Call 49.50 3/20 No 0.01 0.02 0.01 -0.02 -66.67% 6,675 8,782 0.55 0.00 12 73 None
ONDS Options Chain 10.83 Put 9.00 4/17 No 0.57 0.60 0.56 -0.02 -3.45% 6,662 4,028 1.17 -0.26 7 38 None
TSLA Options Chain 392.78 Call 370.00 3/27 No 15.75 15.90 15.63 -11.31 -41.99% 6,653 163 0.44 0.70 8 58 None
TSLA Options Chain 392.78 Put 460.00 3/20 No 79.95 80.55 80.40 +14.00 +21.09% 6,651 378 0.00 -1.00 8 58 None
ENVX Options Chain 4.84 Call 5.00 3/20 No 0.07 0.09 0.08 -0.02 -20.00% 6,632 1,452 1.11 0.44 9 26 None
ADBE Options Chain 245.70 Put 335.00 3/20 No 86.25 91.75 89.07 +3.00 +3.49% 6,627 377 3.98 -1.00 12 63 None
WMT Options Chain 121.98 Call 92.50 3/20 No 27.05 29.80 28.55 -1.75 -5.78% 6,622 1,889 3.86 1.00 8 56 None
MARA Options Chain 8.92 Call 9.50 3/20 No 0.07 0.08 0.07 -0.03 -30.00% 6,613 13,421 1.14 0.23 6 46 None
PBF Options Chain 47.09 Call 50.00 4/17 No 4.00 4.20 4.00 +0.80 +25.00% 6,581 1,870 0.88 0.50 8 56 None
SMCI Options Chain 30.35 Call 31.00 3/20 No 0.18 0.20 0.20 -0.23 -53.49% 6,581 4,480 0.74 0.21 10 54 None
AAL Options Chain 10.80 Call 11.00 3/20 No 0.12 0.16 0.12 -0.07 -36.85% 6,579 22,468 0.74 0.24 7 33 None
WULF Options Chain 15.30 Call 14.00 3/20 No 1.20 1.62 1.11 -0.68 -37.99% 6,576 14,734 1.64 0.88 2 37 None
MU Options Chain 461.73 Put 445.00 3/20 No 7.10 7.60 7.36 -3.14 -29.91% 6,560 1,241 0.86 -0.50 11 64 None
BABA Options Chain 134.43 Put 125.00 3/20 No 1.25 1.35 1.28 +0.66 +106.46% 6,558 18,560 0.54 -0.50 16 27 None
NVDA Options Chain 180.40 Put 165.00 3/27 No 0.61 0.62 0.61 -0.14 -18.67% 6,549 44,908 0.46 -0.12 17 62 None
XOM Options Chain 157.59 Call 160.00 3/20 No 0.66 0.77 0.71 +0.01 +1.43% 6,544 16,913 0.38 0.32 9 66 None
NVDA Options Chain 180.40 Put 155.00 3/27 No 0.19 0.20 0.19 -0.07 -26.93% 6,540 7,464 0.55 -0.04 17 62 None
MSTR Options Chain 140.38 Put 135.00 3/27 No 4.65 4.85 4.90 +1.40 +40.00% 6,525 5,385 0.72 -0.43 4 60 None
WULF Options Chain 15.30 Call 16.00 5/15 No 2.31 2.41 2.35 +0.07 +3.07% 6,518 4,776 1.04 0.53 2 37 None
PDD Options Chain 104.37 Put 130.00 3/20 No 30.80 33.95 31.80 +2.12 +7.15% 6,500 1,496 4.53 -1.00 18 30 None
NBIS Options Chain 118.56 Call 125.00 3/20 No 0.52 0.56 0.53 -0.61 -53.51% 6,494 9,351 0.92 0.16 3 22 None
KMI Options Chain 32.61 Call 37.00 5/15 No 0.27 0.51 0.35 % 6,494 0 0.29 0.20 9 60 None
UPS Options Chain 96.84 Put 115.00 4/17 No 18.75 21.65 18.75 +1.64 +9.59% 6,449 1,289 0.53 -0.97 10 62 None
UPS Options Chain 96.84 Put 115.00 3/20 No 18.00 21.65 18.75 +0.66 +3.65% 6,447 1,259 3.74 -1.00 10 62 None
HOOD Options Chain 74.90 Call 83.00 3/27 No 0.28 0.31 0.30 -0.30 -50.00% 6,440 4,090 0.62 0.10 9 57 None
WFC Options Chain 76.19 Put 87.50 3/20 No 10.45 12.10 12.10 +1.00 +9.01% 6,433 1,370 2.58 -1.00 11 76 None
BABA Options Chain 134.43 Call 140.00 4/17 No 1.23 1.28 1.28 -3.52 -73.34% 6,429 14,328 0.40 0.18 16 27 None
ABT Options Chain 108.47 Put 125.00 3/20 No 15.40 18.95 15.40 -1.47 -8.72% 6,427 509 3.02 -1.00 9 64 None
NVDA Options Chain 180.40 Call 200.00 3/20 No 0.01 0.02 0.02 -0.01 -33.34% 6,427 227,551 0.83 0.00 17 62 None
PLTR Options Chain 152.77 Call 162.50 3/20 No 0.08 0.09 0.09 -0.06 -40.00% 6,419 15,101 0.59 0.02 11 51 None
MU Options Chain 461.73 Put 425.00 3/20 No 1.61 1.72 1.66 -3.14 -65.42% 6,398 10,224 0.91 -0.16 11 64 None
U Options Chain 19.71 Call 22.00 4/02 No 0.26 0.31 0.29 -0.21 -42.00% 6,395 9,571 0.83 0.19 6 38 None
XOM Options Chain 157.59 Call 160.00 3/27 No 2.48 2.65 2.60 +0.45 +20.93% 6,389 5,938 0.34 0.43 9 66 None
OXY Options Chain 58.38 Call 65.00 3/27 No 0.18 0.23 0.20 +0.09 +81.82% 6,376 597 0.46 0.15 7 50 None
BAC Options Chain 46.77 Call 50.50 3/20 No 0.00 0.01 0.01 0.00 0.00% 6,365 8,920 0.74 0.00 12 73 None
NVDA Options Chain 180.40 Put 180.00 4/02 No 5.35 5.40 5.37 +0.27 +5.30% 6,356 14,478 0.35 -0.53 17 62 None
HOOD Options Chain 74.90 Call 80.00 3/20 No 0.03 0.04 0.04 -0.17 -80.96% 6,344 18,449 0.86 0.03 9 57 None
MSTR Options Chain 140.38 Call 152.50 3/20 No 0.02 0.04 0.03 -0.29 -90.63% 6,330 13,085 0.87 0.01 4 60 None
ONDS Options Chain 10.83 Call 11.50 3/20 No 0.07 0.08 0.07 -0.10 -58.83% 6,319 27,715 1.38 0.13 7 38 None
AMD Options Chain 199.46 Put 185.00 3/20 No 0.05 0.06 0.05 -0.35 -87.50% 6,318 10,015 0.83 -0.01 16 63 None
DJT Options Chain 9.13 Put 10.50 4/02 No 1.97 2.09 1.98 +0.59 +42.45% 6,316 56,265 0.89 -0.83 3 16 None
AMD Options Chain 199.46 Call 207.50 3/20 No 1.34 1.40 1.39 +0.58 +71.61% 6,315 5,782 0.51 0.21 16 63 None
BABA Options Chain 134.43 Put 120.00 3/20 No 0.18 0.20 0.18 -0.03 -14.29% 6,259 21,880 0.61 -0.12 16 27 None
DB Options Chain 29.10 Put 27.00 4/17 No 0.75 0.85 0.80 +0.19 +31.15% 6,239 30 0.51 -0.28 16 69 None
MU Options Chain 461.73 Call 490.00 3/20 No 0.18 0.25 0.20 -7.70 -97.47% 6,228 5,691 0.92 0.03 11 64 None
HOOD Options Chain 74.90 Call 83.00 3/20 No 0.01 0.02 0.03 -0.04 -57.15% 6,226 7,203 1.04 0.00 9 57 None
AAPL Options Chain 249.94 Put 252.50 3/20 No 3.60 3.85 3.53 +0.01 +0.29% 6,203 4,327 0.29 -0.85 10 65 None
AVGO Options Chain 314.95 Put 370.00 3/20 No 46.80 49.75 51.40 -2.14 -4.00% 6,200 621 2.15 -1.00 13 67 None
AMD Options Chain 199.46 Put 175.00 3/27 No 0.55 0.58 0.56 -0.51 -47.67% 6,181 8,428 0.70 -0.07 16 63 None
MU Options Chain 461.73 Put 410.00 3/20 No 0.50 0.53 0.52 -1.98 -79.20% 6,164 6,865 0.98 -0.06 11 64 None
MSTR Options Chain 140.38 Put 90.00 3/20 No 0.01 0.02 0.01 -0.01 -50.00% 6,155 19,608 2.78 0.00 4 60 None
CRWV Options Chain 82.82 Put 80.00 3/20 No 1.65 1.80 1.67 +0.32 +23.71% 6,151 21,540 1.10 -0.40 3 21 None
HL Options Chain 18.50 Put 15.00 4/17 No 0.62 0.66 0.67 +0.26 +63.42% 6,147 212 0.86 -0.25 13 50 None
NOK Options Chain 8.36 Put 8.00 3/20 No 0.02 0.03 0.03 -0.01 -25.00% 6,144 8,845 0.56 -0.17 12 44 None
ERO Options Chain 24.93 Call 30.00 4/17 No 0.25 0.35 0.30 -0.15 -33.34% 6,127 9,798 0.71 0.16 3 18 None
RIOT Options Chain 14.10 Call 17.50 4/02 No 0.10 0.13 0.12 -0.05 -29.42% 6,122 114 0.87 0.11 5 42 None
MARA Options Chain 8.92 Call 9.00 3/27 No 0.55 0.58 0.57 +0.07 +14.00% 6,121 4,284 0.94 0.55 6 46 None
AMZN Options Chain 209.87 Put 202.50 3/20 No 0.22 0.23 0.21 -0.22 -51.17% 6,111 4,803 0.42 -0.16 12 66 None
MARA Options Chain 8.92 Call 10.00 3/27 No 0.18 0.19 0.18 -0.01 -5.27% 6,094 12,981 0.91 0.26 6 46 None
ONDS Options Chain 10.83 Call 12.00 3/20 No 0.02 0.03 0.02 -0.06 -75.00% 6,062 68,597 1.55 0.05 7 38 None
ZS Options Chain 156.00 Put 260.00 3/20 No 101.90 104.45 104.75 +1.19 +1.15% 6,057 387 6.10 -1.00 4 53 None
AMZN Options Chain 209.87 Put 240.00 3/20 No 30.30 32.75 32.10 +1.29 +4.19% 6,045 346 2.12 -1.00 12 66 None
AAPL Options Chain 249.94 Put 240.00 3/20 No 0.07 0.08 0.07 -0.22 -75.87% 6,027 22,626 0.38 -0.05 10 65 None
TSLA Options Chain 392.78 Call 380.00 3/23 No 5.60 5.70 5.60 -9.90 -63.88% 6,017 129 0.35 0.56 8 58 None
AAPL Options Chain 249.94 Put 242.50 3/20 No 0.16 0.18 0.18 -0.29 -61.71% 6,002 4,004 0.35 -0.10 10 65 None
ACN Options Chain 196.00 Put 250.00 3/20 No 43.00 46.30 46.60 -6.32 -11.95% 6,001 601 3.21 -1.00 16 68 None
INTC Options Chain 45.03 Call 44.50 3/20 No 1.40 1.53 1.44 +0.20 +16.13% 5,970 2,469 0.77 0.72 5 51 None
GME Options Chain 23.36 Call 24.00 3/20 No 0.03 0.04 0.04 -0.10 -71.43% 5,970 20,210 0.64 0.01 16 45 None
NVDA Options Chain 180.40 Put 180.00 3/23 No 2.66 2.69 2.58 +0.06 +2.39% 5,970 3,290 0.28 -0.62 17 62 None
ORCL Options Chain 152.25 Call 155.00 3/20 No 1.66 1.76 1.81 -0.04 -2.17% 5,966 5,658 0.60 0.48 9 66 None
CRCL Options Chain 132.84 Call 125.00 3/20 No 1.82 1.96 1.93 -6.62 -77.43% 5,952 3,273 0.98 0.38 3 22 None
WMT Options Chain 121.98 Call 75.00 3/20 No 44.55 47.65 46.20 -6.04 -11.57% 5,941 1,787 6.91 1.00 8 56 None
FLR Options Chain 45.60 Call 47.50 4/17 No 2.20 2.40 2.22 +0.52 +30.59% 5,939 525 0.50 0.47 10 48 None
TCOM Options Chain 51.96 Put 60.00 3/20 No 8.30 9.80 9.58 +1.98 +26.06% 5,910 2,666 3.39 -1.00 21 28
Growth Stock List
SOFI Options Chain 17.18 Put 16.00 3/27 No 0.31 0.32 0.32 0.00 0.00% 5,909 13,551 0.67 -0.29 9 48 None
SOFI Options Chain 17.18 Call 19.50 3/20 No 0.01 0.02 0.01 -0.01 -50.00% 5,907 45,672 1.43 0.00 9 48 None
TSLA Options Chain 392.78 Call 385.00 3/27 No 7.00 7.10 6.90 -7.96 -53.57% 5,883 745 0.40 0.46 8 58 None
MU Options Chain 461.73 Call 450.00 3/27 No 16.30 16.95 16.67 -14.68 -46.83% 5,864 2,761 0.70 0.48 11 64 None
NVDA Options Chain 180.40 Call 185.00 3/23 No 0.31 0.32 0.33 -0.63 -65.63% 5,819 11,062 0.28 0.10 17 62 None
INTC Options Chain 45.03 Call 50.00 3/20 No 0.03 0.04 0.03 -0.07 -70.00% 5,816 70,794 0.93 0.02 5 51 None
AVGO Options Chain 314.95 Call 325.00 3/20 No 1.59 1.96 1.86 +0.41 +28.28% 5,810 3,873 0.47 0.29 13 67 None
MARA Options Chain 8.92 Call 9.00 4/17 No 0.99 1.02 1.00 +0.05 +5.27% 5,756 7,047 0.93 0.56 6 46 None
AAPL Options Chain 249.94 Put 245.00 3/23 No 0.86 0.91 0.89 -0.46 -34.08% 5,753 739 0.24 -0.27 10 65 None
MU Options Chain 461.73 Call 500.00 3/27 No 3.00 3.20 3.05 -8.55 -73.71% 5,752 4,111 0.69 0.14 11 64 None
PBF Options Chain 47.09 Call 48.00 3/20 No 1.15 1.80 1.25 +0.26 +26.27% 5,750 6,284 1.23 0.55 8 56 None
SOFI Options Chain 17.18 Call 17.50 3/27 No 0.35 0.36 0.33 -0.26 -44.07% 5,740 1,859 0.61 0.34 9 48 None
META Options Chain 615.50 Call 620.00 3/20 No 0.49 0.51 0.50 -4.24 -89.46% 5,737 2,890 0.35 0.09 10 66 None
AMZN Options Chain 209.87 Call 205.00 3/20 No 4.25 4.35 4.45 -1.23 -21.66% 5,716 6,273 0.38 0.73 12 66 None
RIVN Options Chain 15.55 Call 17.50 3/20 No 0.02 0.03 0.02 +0.01 +100.00% 5,703 2,833 1.20 0.03 6 36 None
NVDA Options Chain 180.40 Call 185.00 4/02 No 2.36 2.39 2.42 -0.88 -26.67% 5,689 16,665 0.33 0.31 17 62 None
PBR Options Chain 19.80 Call 22.00 4/17 No 0.29 0.31 0.31 -0.01 -3.13% 5,681 5,383 0.44 0.23 13 61 None
GOOGL Options Chain 307.69 Call 307.50 3/20 No 1.41 1.45 1.43 -1.50 -51.20% 5,678 5,223 0.32 0.40 11 64 None
CIFR Options Chain 14.67 Put 12.00 3/27 No 0.18 0.19 0.19 +0.04 +26.67% 5,671 9,786 1.13 -0.14 4 48 None
TSLA Options Chain 392.78 Put 417.50 3/20 No 37.55 38.10 37.74 +14.04 +59.25% 5,669 754 0.00 -1.00 8 58 None
INTC Options Chain 45.03 Call 57.50 4/17 No 0.40 0.42 0.42 0.00 0.00% 5,662 4,181 0.63 0.11 5 51 None
BMNR Options Chain 21.41 Call 30.00 4/17 No 0.22 0.23 0.23 -0.13 -36.12% 5,662 23,855 0.92 0.10 12 37 None
SNDK Options Chain 753.69 Put 700.00 3/20 No 2.80 3.00 2.95 -4.64 -61.14% 5,660 2,910 1.03 -0.14 3 22 None
YPF Options Chain 39.48 Put 37.00 4/17 No 0.40 0.65 0.70 -0.55 -44.00% 5,635 6,328 0.48 -0.18 4 52 None
OXY Options Chain 58.38 Call 65.00 4/17 No 0.86 0.94 0.90 +0.31 +52.55% 5,613 17,563 0.40 0.26 7 50 None
CDE Options Chain 19.26 Call 22.50 5/15 No 1.00 1.10 1.05 -0.40 -27.59% 5,608 13,225 0.86 0.31 11 48 None
SOFI Options Chain 17.18 Call 21.00 4/17 No 0.15 0.16 0.14 -0.05 -26.32% 5,606 12,819 0.60 0.11 9 48 None
IREN Options Chain 42.21 Call 42.00 3/20 No 0.28 0.30 0.29 -1.14 -79.72% 5,603 4,142 1.03 0.28 9 42 None
MU Options Chain 461.73 Call 450.00 4/17 No 31.25 32.00 31.80 -12.70 -28.54% 5,579 6,996 0.66 0.52 11 64 None
MSFT Options Chain 391.79 Call 397.50 3/20 No 0.21 0.23 0.21 -1.10 -83.97% 5,575 2,148 0.31 0.08 11 65 None
MARA Options Chain 8.92 Put 8.50 3/20 No 0.04 0.05 0.07 -0.04 -36.37% 5,573 11,011 1.24 -0.16 6 46 None
AVGO Options Chain 314.95 Put 360.00 3/20 No 36.80 39.45 40.80 -2.77 -6.36% 5,568 556 1.39 -1.00 13 67 None
SNDK Options Chain 753.69 Call 750.00 3/20 No 13.10 13.80 13.10 -14.10 -51.84% 5,557 2,177 0.98 0.44 3 22 None
ONDS Options Chain 10.83 Call 12.50 3/27 No 0.30 0.32 0.32 -0.08 -20.00% 5,549 6,088 1.37 0.23 7 38 None
BABA Options Chain 134.43 Call 130.00 4/17 No 3.50 3.60 3.50 -5.90 -62.77% 5,542 6,281 0.38 0.39 16 27 None
BABA Options Chain 134.43 Call 150.00 3/27 No 0.06 0.07 0.06 -0.79 -92.95% 5,540 7,375 0.58 0.01 16 27 None
AAPL Options Chain 249.94 Call 260.00 3/27 No 0.51 0.53 0.49 -0.40 -44.95% 5,531 6,752 0.24 0.12 10 65 None
ADBE Options Chain 245.70 Put 355.00 3/20 No 106.60 112.75 107.61 +1.66 +1.57% 5,530 264 5.08 -1.00 12 63 None
C Options Chain 108.67 Put 109.00 3/20 No 0.97 1.12 0.93 -0.90 -49.18% 5,527 517 0.48 -0.55 15 82 None
HOOD Options Chain 74.90 Put 60.00 4/17 No 1.20 1.23 1.21 +0.15 +14.16% 5,523 2,629 0.74 -0.14 9 57 None
TCOM Options Chain 51.96 Put 65.00 3/20 No 12.80 14.80 14.80 +2.07 +16.27% 5,520 1,394 4.35 -1.00 21 28
Growth Stock List
SVC Options Chain 2.09 Put 2.50 4/17 No 0.50 0.60 0.60 % 5,508 0 2.25 -0.59 11 34 None
PLTR Options Chain 152.77 Call 170.00 3/20 No 0.02 0.03 0.02 -0.02 -50.00% 5,503 25,209 0.81 0.00 11 51 None
PLTR Options Chain 152.77 Put 180.00 3/20 No 25.85 26.25 25.75 -1.17 -4.35% 5,502 686 1.73 -1.00 11 51 None
SOFI Options Chain 17.18 Put 16.00 3/20 No 0.06 0.07 0.06 -0.02 -25.00% 5,502 64,090 0.88 -0.16 9 48 None
NFLX Options Chain 94.70 Put 94.00 3/20 No 2.79 3.00 2.98 +2.29 +331.89% 5,485 15,886 0.49 -0.91 6 55 None
SOFI Options Chain 17.18 Call 20.00 4/17 No 0.24 0.25 0.24 -0.09 -27.28% 5,475 19,002 0.58 0.17 9 48 None
NVDA Options Chain 180.40 Put 160.00 3/27 No 0.33 0.34 0.31 -0.13 -29.55% 5,461 13,134 0.50 -0.07 17 62 None