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
QSR Options Chain 74.26 Call 72.50 3/20 No 0.60 2.30 2.15 -0.51 -19.18% 135,656 6,191 0.74 0.87 8 68 None
QSR Options Chain 74.26 Call 70.00 3/20 No 3.20 5.50 4.60 -0.63 -12.05% 115,637 3,364 1.32 1.00 8 68 None
NVDA Options Chain 182.34 Call 185.00 3/20 No 0.50 0.51 0.50 -0.77 -60.63% 102,161 122,576 0.37 0.19 17 62 None
TSLA Options Chain 398.98 Call 390.00 3/20 No 6.80 6.90 6.80 -5.20 -43.34% 81,773 3,719 0.46 0.59 8 58 None
MCHP Options Chain 64.47 Call 67.50 6/18 Yes 5.30 5.60 5.67 +0.17 +3.10% 70,055 70,289 0.50 0.48 4 51 None
MCHP Options Chain 64.47 Call 55.00 6/18 Yes 12.10 13.10 13.10 -8.90 -40.46% 70,010 115 0.55 0.76 4 51 None
NVDA Options Chain 182.34 Call 182.50 3/20 No 1.18 1.21 1.20 -1.16 -49.16% 66,406 18,235 0.38 0.35 17 62 None
NVDA Options Chain 182.34 Put 180.00 3/20 No 1.95 1.98 1.94 +0.18 +10.23% 59,166 86,511 0.41 -0.46 17 62 None
NVDA Options Chain 182.34 Call 190.00 3/20 No 0.10 0.11 0.10 -0.19 -65.52% 50,201 186,157 0.41 0.05 17 62 None
NVDA Options Chain 182.34 Call 180.00 3/20 No 2.39 2.41 2.39 -1.44 -37.60% 47,946 67,568 0.41 0.54 17 62 None
TSLA Options Chain 398.98 Call 405.00 3/20 No 0.94 0.95 0.93 -2.22 -70.48% 47,437 15,780 0.40 0.15 8 58 None
TSLA Options Chain 398.98 Call 400.00 3/20 No 2.02 2.05 2.02 -3.33 -62.25% 47,095 14,187 0.41 0.27 8 58 None
TSLA Options Chain 398.98 Put 500.00 3/20 No 106.40 108.00 107.15 +6.03 +5.97% 45,561 3,364 1.61 -1.00 8 58 None
TSLA Options Chain 398.98 Put 410.00 3/20 No 17.35 17.70 17.35 +4.95 +39.92% 42,987 5,721 0.32 -0.92 8 58 None
PFE Options Chain 27.47 Put 24.00 5/15 Yes 0.28 0.30 0.30 +0.05 +20.00% 41,168 542 0.32 -0.14 7 63 None
NVDA Options Chain 182.34 Call 187.50 3/20 No 0.20 0.22 0.21 -0.39 -65.00% 39,657 70,625 0.38 0.10 17 62 None
PDD Options Chain 104.59 Call 130.00 5/15 Yes 1.13 1.14 1.13 -0.14 -11.03% 38,128 4,861 0.48 0.12 15 61 None
BABA Options Chain 137.00 Call 150.00 3/20 No 0.41 0.44 0.41 -0.15 -26.79% 37,430 23,200 1.06 0.09 16 27 None
TSLA Options Chain 398.98 Put 400.00 3/20 No 9.00 9.10 9.01 +3.08 +51.94% 37,250 14,993 0.39 -0.73 8 58 None
DHT Options Chain 16.86 Call 19.00 4/17 No 0.45 0.55 0.43 +0.18 +72.00% 33,522 33,799 0.51 0.32 8 55 None
SOFI Options Chain 17.49 Call 19.00 3/20 No 0.03 0.04 0.03 -0.04 -57.15% 32,835 65,163 0.90 0.06 9 45 None
PM Options Chain 172.90 Call 155.00 3/20 No 9.30 12.00 11.00 -7.85 -41.65% 32,523 819 1.25 1.00 9 61 None
NVDA Options Chain 182.34 Put 170.00 3/20 No 0.19 0.20 0.20 -0.02 -9.10% 31,741 140,717 0.53 -0.09 17 62 None
ORBS Options Chain 0.97 Call 1.00 3/20 No 0.00 0.05 0.05 -0.04 -44.45% 31,708 17,398 3.12 0.31 3 13 None
AMZN Options Chain 214.88 Call 215.00 3/20 No 0.52 0.55 0.52 -2.22 -81.03% 31,685 31,810 0.35 0.17 12 66 None
TSLA Options Chain 398.98 Call 380.00 3/20 No 14.35 14.60 14.39 -5.99 -29.40% 31,410 2,773 0.54 0.82 8 58 None
AAPL Options Chain 254.15 Put 270.00 3/20 No 19.30 21.05 20.34 +4.67 +29.81% 30,340 5,361 0.87 -1.00 10 65 None
AAPL Options Chain 254.15 Put 275.00 3/20 No 24.20 26.15 25.28 +4.08 +19.25% 28,624 1,109 1.04 -1.00 10 65 None
TSLA Options Chain 398.98 Call 410.00 3/20 No 0.42 0.43 0.43 -1.21 -73.78% 28,223 24,806 0.41 0.08 8 58 None
AMZN Options Chain 214.88 Call 217.50 3/20 No 0.23 0.25 0.24 -1.26 -84.00% 26,974 18,891 0.35 0.09 12 66 None
SOFI Options Chain 17.49 Call 18.00 3/20 No 0.12 0.13 0.12 -0.14 -53.85% 26,650 33,794 0.78 0.22 9 45 None
TSLA Options Chain 398.98 Put 450.00 3/20 No 56.60 58.05 57.42 +6.30 +12.33% 25,618 1,326 0.98 -1.00 8 58 None
PM Options Chain 172.90 Call 160.00 3/20 No 5.80 6.80 6.80 -6.57 -49.14% 25,083 847 0.91 0.85 9 61 None
IVZ Options Chain 23.99 Call 28.00 4/17 No 0.10 0.20 0.20 0.00 0.00% 25,021 438 0.46 0.10 8 58 None
TSLA Options Chain 398.98 Put 395.00 3/20 No 5.95 6.00 6.00 +2.11 +54.25% 24,859 7,832 0.41 -0.57 8 58 None
NVDA Options Chain 182.34 Put 175.00 3/20 No 0.61 0.63 0.61 -0.02 -3.18% 24,644 62,693 0.46 -0.20 17 62 None
AMD Options Chain 196.14 Call 200.00 3/20 No 3.25 3.40 3.30 +0.92 +38.66% 24,365 13,477 0.59 0.49 15 63 None
NVDA Options Chain 182.34 Put 182.50 3/20 No 3.20 3.30 3.24 +0.47 +16.97% 24,361 12,460 0.38 -0.65 17 62 None
PDD Options Chain 104.59 Call 120.00 4/17 Yes 1.05 1.11 1.09 -0.25 -18.66% 23,521 16,283 0.53 0.16 15 61 None
ORCL Options Chain 154.60 Put 230.00 3/20 No 75.05 78.70 76.99 +1.64 +2.18% 23,050 3,271 3.83 -1.00 7 60 None
CORZ Options Chain 16.36 Call 18.00 3/20 No 0.02 0.04 0.04 -0.06 -60.00% 23,001 45,099 0.86 0.06 4 27 None
LAC Options Chain 4.49 Call 5.00 4/17 Yes 0.21 0.22 0.21 -0.07 -25.00% 22,977 22,167 0.91 0.34 7 23 None
NVDA Options Chain 182.34 Put 177.50 3/20 No 1.11 1.13 1.13 +0.06 +5.61% 22,075 13,523 0.43 -0.31 17 62 None
AMZN Options Chain 214.88 Call 220.00 3/20 No 0.12 0.14 0.13 -0.60 -82.20% 21,807 52,014 0.38 0.05 12 66 None
CSX Options Chain 40.67 Put 35.00 4/24 Yes 0.25 0.50 0.30 % 21,715 0 0.39 -0.13 6 60 None
TSLA Options Chain 398.98 Put 397.50 3/20 No 7.35 7.45 7.40 +2.55 +52.58% 21,676 3,256 0.40 -0.65 8 58 None
TSLA Options Chain 398.98 Put 390.00 3/20 No 3.80 3.85 3.85 +1.32 +52.18% 21,247 9,933 0.44 -0.41 8 58 None
PM Options Chain 172.90 Call 120.00 3/20 No 44.30 47.10 45.90 -22.32 -32.72% 20,780 844 3.66 1.00 9 61 None
SBET Options Chain 8.30 Call 20.00 7/17 Yes 0.20 0.28 0.29 +0.09 +45.00% 20,756 28,757 1.08 0.09 8 47 None
AAPL Options Chain 254.15 Call 255.00 3/20 No 0.46 0.47 0.47 -1.63 -77.62% 20,483 11,059 0.27 0.15 10 65 None
MARA Options Chain 9.23 Call 10.00 4/17 No 0.54 0.57 0.55 -0.09 -14.07% 20,474 46,677 0.92 0.39 6 40 None
MU Options Chain 464.59 Call 500.00 3/20 Yes 5.50 5.75 5.55 -1.50 -21.28% 20,394 14,296 1.32 0.22 11 64 None
CMG Options Chain 34.48 Put 28.00 4/24 Yes 0.19 0.33 0.31 +0.05 +19.24% 20,246 12,030 0.43 -0.11 13 56 None
CORZ Options Chain 16.36 Call 18.00 5/15 Yes 1.45 1.63 1.56 -0.34 -17.90% 20,185 1,278 0.83 0.45 4 27 None
SHLS Options Chain 6.21 Call 7.00 5/15 Yes 0.45 0.50 0.50 -0.07 -12.29% 20,140 362 0.88 0.39 14 43 None
NVDA Options Chain 182.34 Put 172.50 3/20 No 0.33 0.35 0.34 -0.03 -8.11% 20,053 18,087 0.49 -0.14 17 62 None
CORZ Options Chain 16.36 Call 25.00 5/15 Yes 0.26 0.34 0.30 -0.14 -31.82% 20,025 2,511 0.81 0.12 4 27 None
QSR Options Chain 74.26 Call 67.50 3/20 No 5.60 8.50 7.10 -0.63 -8.15% 19,960 848 2.03 1.00 8 68 None
CLSK Options Chain 10.09 Call 12.00 4/17 No 0.40 0.42 0.41 -0.04 -8.89% 19,440 2,146 0.93 0.28 11 41 None
SOFI Options Chain 17.49 Put 17.50 3/20 No 0.58 0.59 0.58 +0.01 +1.76% 19,350 21,654 0.80 -0.61 9 45 None
NVDA Options Chain 182.34 Call 200.00 3/20 No 0.02 0.03 0.03 -0.02 -40.00% 19,329 233,378 0.58 0.00 17 62 None
AMZN Options Chain 214.88 Put 235.00 3/20 No 24.35 26.00 25.79 +6.08 +30.85% 19,279 3,762 1.24 -1.00 12 66 None
ZS Options Chain 156.10 Put 270.00 3/20 No 112.00 115.20 113.44 -0.24 -0.22% 19,249 1,521 4.48 -1.00 4 54 None
AMD Options Chain 196.14 Put 200.00 3/20 No 3.65 3.80 3.72 -2.25 -37.69% 19,181 23,988 0.60 -0.51 15 63 None
PLTR Options Chain 154.90 Call 155.00 3/20 No 1.47 1.50 1.47 -1.58 -51.81% 19,172 22,011 0.53 0.37 11 51 None
AAPL Options Chain 254.15 Call 260.00 3/20 No 0.08 0.09 0.08 -0.36 -81.82% 18,980 40,278 0.30 0.03 10 65 None
AMD Options Chain 196.14 Put 195.00 3/20 No 1.86 1.90 1.87 -1.38 -42.47% 18,840 12,796 0.64 -0.30 15 63 None
TSLA Options Chain 398.98 Put 420.00 3/20 No 27.05 27.50 27.67 +6.42 +30.22% 18,786 6,969 0.51 -0.97 8 58 None
ARES Options Chain 106.02 Put 150.00 3/20 No 42.90 45.10 43.29 -1.31 -2.94% 18,732 2,593 3.38 -1.00 9 66 None
TSLA Options Chain 398.98 Call 402.50 3/20 No 1.38 1.41 1.39 -2.76 -66.51% 18,520 8,071 0.41 0.21 8 58 None
EQX Options Chain 14.45 Call 25.00 7/17 Yes 0.15 0.25 0.25 -0.16 -39.03% 18,310 18,353 0.69 0.11 8 47 None
AMD Options Chain 196.14 Put 197.50 3/20 No 2.65 2.75 2.70 -1.70 -38.64% 18,177 2,756 0.63 -0.39 15 63 None
AAPL Options Chain 254.15 Put 250.00 3/20 No 2.16 2.22 2.23 +1.23 +123.00% 17,962 24,352 0.31 -0.50 10 65 None
TSLA Options Chain 398.98 Call 395.00 3/20 No 3.95 4.00 3.95 -4.49 -53.20% 17,799 3,096 0.43 0.43 8 58 None
AMD Options Chain 196.14 Put 190.00 3/20 No 0.88 0.90 0.88 -0.82 -48.24% 17,770 14,932 0.69 -0.17 15 63 None
NVDA Options Chain 182.34 Call 195.00 3/20 No 0.04 0.05 0.05 -0.05 -50.00% 17,641 154,107 0.50 0.01 17 62 None
AMZN Options Chain 214.88 Call 212.50 3/20 No 1.16 1.19 1.19 -3.11 -72.33% 17,602 6,578 0.35 0.32 12 66 None
NVDA Options Chain 182.34 Put 185.00 3/20 No 4.95 5.15 4.95 +0.75 +17.86% 17,190 59,382 0.38 -0.81 17 62 None
PLTR Options Chain 154.90 Call 160.00 3/20 No 0.31 0.33 0.31 -0.76 -71.03% 17,160 51,682 0.51 0.12 11 51 None
ORCL Options Chain 154.60 Put 142.00 3/20 No 0.26 0.31 0.28 -0.14 -33.34% 17,009 25,817 0.72 -0.09 7 60 None
PFE Options Chain 27.47 Call 27.50 3/20 No 0.20 0.24 0.22 -0.09 -29.04% 16,793 13,955 0.36 0.41 7 63 None
TSLA Options Chain 398.98 Call 397.50 3/20 No 2.88 2.91 2.90 -3.90 -57.36% 16,751 3,885 0.42 0.35 8 58 None
AMZN Options Chain 214.88 Put 230.00 3/20 No 19.80 20.90 20.83 +5.83 +38.87% 16,742 4,384 1.06 -1.00 12 66 None
NVDA Options Chain 182.34 Call 200.00 4/17 No 1.20 1.22 1.21 -0.32 -20.92% 16,736 62,402 0.32 0.14 17 62 None
SOFI Options Chain 17.49 Call 20.00 3/20 No 0.01 0.02 0.01 -0.02 -66.67% 16,722 191,676 1.05 0.01 9 45 None
SOFI Options Chain 17.49 Put 17.00 3/20 No 0.32 0.33 0.33 -0.02 -5.72% 16,632 50,990 0.82 -0.41 9 45 None
AMD Options Chain 196.14 Put 177.50 3/20 No 0.14 0.17 0.15 -0.13 -46.43% 16,374 24,524 0.87 -0.03 15 63 None
AMZN Options Chain 214.88 Call 210.00 3/20 No 2.26 2.32 2.27 -4.03 -63.97% 16,265 18,111 0.37 0.50 12 66 None
MU Options Chain 464.59 Put 400.00 3/20 Yes 1.50 1.54 1.51 -1.14 -43.02% 16,264 19,059 1.37 -0.06 11 64 None
SOFI Options Chain 17.49 Call 17.50 3/20 No 0.26 0.27 0.27 -0.19 -41.31% 16,091 10,302 0.78 0.39 9 45 None
AAPL Options Chain 254.15 Call 252.50 3/20 No 1.08 1.12 1.09 -2.51 -69.73% 15,886 2,757 0.28 0.31 10 65 None
NVDA Options Chain 182.34 Put 165.00 3/27 No 0.73 0.75 0.75 -0.03 -3.85% 15,878 30,715 0.48 -0.11 17 62 None
MSFT Options Chain 398.70 Call 400.00 3/20 No 0.76 0.77 0.77 -2.88 -78.91% 15,626 11,414 0.29 0.18 15 72 None
ARES Options Chain 106.02 Put 145.00 3/20 No 38.80 39.60 39.40 -0.53 -1.33% 15,531 2,024 2.92 -1.00 9 66 None
CORZ Options Chain 16.36 Put 12.00 9/18 Yes 1.48 1.57 1.49 0.00 0.00% 15,503 17,169 0.87 -0.20 4 27 None
TSLA Options Chain 398.98 Put 380.00 3/20 No 1.45 1.48 1.48 +0.45 +43.69% 15,246 12,098 0.50 -0.18 8 58 None
MSTR Options Chain 149.75 Call 155.00 3/20 No 0.20 0.21 0.21 -1.96 -90.33% 15,239 19,637 0.81 0.05 4 56 None
BABA Options Chain 137.00 Call 145.00 3/20 No 0.77 0.85 0.79 -0.34 -30.09% 15,072 11,005 0.99 0.17 16 27 None
NVDA Options Chain 182.34 Put 167.50 3/20 No 0.12 0.13 0.13 -0.02 -13.34% 15,063 33,617 0.58 -0.05 17 62 None
XIFR Options Chain 10.68 Put 9.00 7/17 No 0.40 0.60 0.52 +0.07 +15.56% 15,016 527 0.51 -0.23 3 12 None
XIFR Options Chain 10.68 Put 8.00 7/17 No 0.20 0.35 0.27 -0.03 -10.00% 15,010 334 0.54 -0.15 3 12 None
BAC Options Chain 47.21 Call 50.00 4/17 No 0.63 0.65 0.65 -0.07 -9.73% 14,855 31,902 0.32 0.24 12 73 None
MSTR Options Chain 149.75 Call 150.00 3/20 No 0.55 0.58 0.56 -3.69 -86.83% 14,807 26,255 0.77 0.14 4 56 None
NVDA Options Chain 182.34 Call 192.50 3/20 No 0.06 0.07 0.06 -0.09 -60.00% 14,754 42,379 0.45 0.03 17 62 None
CLOV Options Chain 1.92 Call 2.00 3/27 No 0.05 0.07 0.05 0.00 0.00% 14,699 1,222 0.86 0.35 8 26 None
TSLA Options Chain 398.98 Call 385.00 3/20 No 10.35 10.45 10.40 -5.13 -33.04% 14,579 2,538 0.49 0.72 8 58 None
NVDA Options Chain 182.34 Call 190.00 3/27 No 0.78 0.80 0.80 -0.53 -39.85% 14,538 22,532 0.32 0.16 17 62 None
SOFI Options Chain 17.49 Put 16.50 3/20 No 0.16 0.17 0.16 -0.06 -27.28% 14,502 46,095 0.85 -0.25 9 45 None
NOK Options Chain 8.59 Call 8.00 4/02 No 0.37 0.54 0.52 -0.22 -29.73% 14,330 17,972 0.52 0.68 13 46 None
SOFI Options Chain 17.49 Call 18.50 3/20 No 0.06 0.07 0.06 -0.09 -60.00% 14,162 68,645 0.84 0.12 9 45 None
NVDA Options Chain 182.34 Call 185.00 3/27 No 2.10 2.14 2.14 -0.93 -30.30% 14,143 18,630 0.34 0.34 17 62 None
OPEN Options Chain 5.56 Call 5.50 3/20 No 0.08 0.09 0.08 -0.16 -66.67% 14,135 40,572 1.05 0.33 5 31 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 12 32 None
NVDA Options Chain 182.34 Put 175.00 4/17 No 5.15 5.25 5.15 +0.41 +8.65% 14,083 28,765 0.39 -0.36 17 62 None
NVDA Options Chain 182.34 Put 157.50 3/20 No 0.04 0.05 0.04 -0.03 -42.86% 14,046 15,486 0.83 0.00 17 62 None
PG Options Chain 151.54 Call 155.00 4/17 No 1.26 1.35 1.35 -1.12 -45.35% 13,952 2,975 0.24 0.24 8 65 None
MARA Options Chain 9.23 Call 9.50 3/27 No 0.29 0.31 0.30 -0.15 -33.34% 13,941 4,903 0.92 0.36 6 40 None
PM Options Chain 172.90 Call 150.00 3/20 No 14.90 16.20 16.10 -10.60 -39.70% 13,876 324 1.22 1.00 9 61 None
TSLA Options Chain 398.98 Put 415.00 3/20 No 21.45 22.60 22.69 +6.30 +38.44% 13,768 4,515 0.46 -0.95 8 58 None
VG Options Chain 13.02 Call 15.00 4/17 No 1.60 1.70 1.65 +1.12 +211.33% 13,745 13,048 0.99 0.55 10 35 None
ORBS Options Chain 0.97 Put 1.00 4/17 No 0.20 0.25 0.22 -0.03 -12.00% 13,707 4,457 1.80 -0.44 3 13 None
TSLA Options Chain 398.98 Call 420.00 3/20 No 0.11 0.12 0.11 -0.31 -73.81% 13,494 20,850 0.45 0.03 8 58 None
MARA Options Chain 9.23 Call 10.50 3/27 No 0.10 0.12 0.11 -0.05 -31.25% 13,468 3,044 0.97 0.18 6 40 None
IBM Options Chain 256.40 Put 280.00 3/20 No 27.55 30.65 29.61 +5.61 +23.38% 13,410 3,271 1.36 -1.00 10 68 None
CRDO Options Chain 104.63 Put 60.00 5/15 No 1.20 1.50 1.30 +0.40 +44.45% 13,381 46 1.01 -0.06 15 47 None
IBM Options Chain 256.40 Put 305.00 3/20 No 52.55 55.65 54.74 +4.32 +8.57% 13,340 367 2.03 -1.00 10 68 None
AMD Options Chain 196.14 Call 205.00 3/20 No 1.34 1.40 1.36 +0.40 +41.67% 13,311 11,367 0.57 0.27 15 63 None
GOOGL Options Chain 310.39 Call 315.00 3/20 No 0.53 0.56 0.54 -0.95 -63.76% 13,269 10,802 0.30 0.15 11 64 None
NBIS Options Chain 115.90 Call 120.00 3/20 No 2.58 2.80 2.75 +0.15 +5.77% 13,158 10,846 0.97 0.45 3 22 None
ALB Options Chain 166.98 Call 300.00 9/18 No 5.30 5.65 5.45 +0.44 +8.79% 13,039 3,222 0.66 0.17 9 51 None
PG Options Chain 151.54 Call 160.00 4/17 No 0.55 0.66 0.59 -0.48 -44.86% 12,975 15,776 0.24 0.13 8 65 None
TSLA Options Chain 398.98 Put 385.00 3/20 No 2.37 2.41 2.40 +0.80 +50.00% 12,884 6,472 0.47 -0.28 8 58 None
LUV Options Chain 41.04 Put 40.00 3/20 No 0.70 1.03 0.72 +0.12 +20.00% 12,811 19,832 0.81 -0.45 8 56 None
NVDA Options Chain 182.34 Call 185.00 4/17 No 5.45 5.55 5.50 -0.80 -12.70% 12,721 37,476 0.35 0.44 17 62 None
AMD Options Chain 196.14 Put 160.00 3/20 No 0.02 0.05 0.04 -0.01 -20.00% 12,681 33,079 1.21 0.00 15 63 None
ORCL Options Chain 154.60 Put 140.00 3/20 No 0.17 0.20 0.18 -0.12 -40.00% 12,574 25,331 0.75 -0.06 7 60 None
COIN Options Chain 209.91 Put 340.00 3/20 No 134.10 138.80 134.74 +5.60 +4.34% 12,552 1,037 4.14 -1.00 8 59 None
NVDA Options Chain 182.34 Put 157.50 3/27 No 0.33 0.35 0.34 -0.03 -8.11% 12,546 1,025 0.55 -0.05 17 62 None
VZ Options Chain 50.45 Call 50.00 3/20 No 0.20 0.27 0.24 -0.61 -71.77% 12,499 37,049 0.29 0.34 8 65 None
C Options Chain 107.61 Call 110.00 3/20 No 0.87 0.95 0.91 +0.18 +24.66% 12,192 29,806 0.45 0.38 15 82 None
MARA Options Chain 9.23 Call 10.00 3/20 No 0.04 0.05 0.04 -0.08 -66.67% 12,192 106,357 1.23 0.10 6 40 None
SNAP Options Chain 4.66 Call 5.00 3/20 No 0.01 0.02 0.01 -0.02 -66.67% 12,161 32,634 0.83 0.06 8 31 None
TSLA Options Chain 398.98 Call 407.50 3/20 No 0.62 0.63 0.63 -1.65 -72.37% 12,131 6,962 0.40 0.11 8 58 None
ORCL Options Chain 154.60 Put 133.00 3/27 No 0.77 0.79 0.79 +0.07 +9.73% 12,121 1,857 0.71 -0.09 7 60 None
AAPL Options Chain 254.15 Call 250.00 3/20 No 2.19 2.24 2.23 -3.22 -59.09% 12,027 13,914 0.29 0.50 10 65 None
MU Options Chain 464.59 Call 430.00 3/20 Yes 37.00 38.30 38.02 -1.98 -4.95% 12,006 17,143 1.28 0.79 11 64 None
TSLA Options Chain 398.98 Put 500.00 4/17 No 106.45 108.00 106.35 +5.05 +4.99% 11,906 3,273 0.50 -0.98 8 58 None
META Options Chain 622.82 Put 700.00 3/20 No 82.35 86.85 88.65 +11.10 +14.32% 11,828 965 1.37 -1.00 12 72 None
PLTR Options Chain 154.90 Call 157.50 3/20 No 0.71 0.73 0.72 -1.18 -62.11% 11,791 18,459 0.51 0.22 11 51 None
SOFI Options Chain 17.49 Call 20.00 4/02 No 0.13 0.14 0.13 -0.05 -27.78% 11,786 11,041 0.62 0.12 9 45 None
META Options Chain 622.82 Put 620.00 3/20 No 8.70 8.90 8.81 +2.60 +41.87% 11,782 3,913 0.45 -0.52 12 72 None
GME Options Chain 23.55 Call 23.50 3/20 No 0.25 0.28 0.26 -0.15 -36.59% 11,697 9,500 0.46 0.45 11 39 None
ARES Options Chain 106.02 Put 135.00 3/20 No 28.60 29.80 28.62 -1.49 -4.95% 11,640 2,891 2.49 -1.00 9 66 None
WULF Options Chain 16.07 Put 14.00 4/17 Yes 1.05 1.13 1.09 +0.21 +23.87% 11,631 19,594 1.01 -0.32 2 37 None
NVDA Options Chain 182.34 Call 190.00 4/17 No 3.50 3.55 3.50 -0.69 -16.47% 11,577 47,701 0.34 0.33 17 62 None
HD Options Chain 341.25 Put 380.00 3/20 No 47.35 51.05 49.45 +10.76 +27.82% 11,565 1,274 1.49 -1.00 6 62 None
C Options Chain 107.61 Call 110.00 4/17 No 4.50 4.65 4.58 +0.54 +13.37% 11,561 2,206 0.40 0.49 15 82 None
AMD Options Chain 196.14 Call 210.00 3/20 No 0.46 0.49 0.46 +0.10 +27.78% 11,441 18,943 0.57 0.12 15 63 None
PLTR Options Chain 154.90 Put 150.00 3/20 No 1.39 1.42 1.41 +0.22 +18.49% 11,382 15,535 0.58 -0.32 11 51 None
F Options Chain 11.93 Put 12.00 3/20 No 0.27 0.30 0.27 +0.08 +42.11% 11,328 19,771 0.45 -0.70 7 47 None
AMPX Options Chain 19.25 Put 14.00 4/17 No 0.40 0.50 0.40 +0.07 +21.22% 11,314 529 1.08 -0.13 3 18 None
AMD Options Chain 196.14 Put 175.00 3/20 No 0.11 0.12 0.11 -0.09 -45.00% 11,308 17,867 0.91 -0.02 15 63 None
INTC Options Chain 44.19 Call 46.00 3/20 No 0.55 0.59 0.57 +0.17 +42.50% 11,280 11,375 0.73 0.35 5 51 None
C Options Chain 107.61 Put 110.00 3/20 No 2.21 2.36 2.30 -0.80 -25.81% 11,280 17,686 0.48 -0.62 15 82 None
ORCL Options Chain 154.60 Put 144.00 3/20 No 0.40 0.48 0.44 -0.12 -21.43% 11,270 1,863 0.69 -0.12 7 60 None
META Options Chain 622.82 Call 620.00 3/20 No 4.60 4.75 4.74 -4.46 -48.48% 11,262 2,180 0.28 0.48 12 72 None
C Options Chain 107.61 Put 110.00 4/17 No 5.50 5.80 5.75 +0.25 +4.55% 11,262 9,062 0.41 -0.51 15 82 None
AAL Options Chain 10.87 Put 10.50 3/27 No 0.32 0.33 0.32 +0.04 +14.29% 11,259 4,296 0.69 -0.38 7 33 None
BYND Options Chain 0.75 Call 0.50 8/21 No 0.32 0.36 0.33 -0.02 -5.72% 11,183 2,460 1.36 0.82 7 18 None
NVDA Options Chain 182.34 Put 175.00 3/23 No 1.05 1.09 1.08 -0.03 -2.71% 11,133 2,543 0.37 -0.22 17 62 None
MU Options Chain 464.59 Put 390.00 3/20 Yes 0.86 0.90 0.86 -0.90 -51.14% 11,116 15,579 1.40 -0.04 11 64 None
BP Options Chain 43.96 Call 44.00 4/17 No 1.99 2.15 1.99 +0.38 +23.61% 11,046 15,478 0.33 0.59 10 55 None
TSLA Options Chain 398.98 Call 400.00 3/27 No 6.65 6.75 6.65 -3.05 -31.45% 11,018 5,701 0.39 0.40 8 58 None
MU Options Chain 464.59 Call 470.00 3/20 Yes 14.45 14.80 14.65 -1.94 -11.70% 10,995 4,811 1.31 0.45 11 64 None
COIN Options Chain 209.91 Put 260.00 3/20 No 54.10 58.65 54.19 +4.82 +9.77% 10,976 891 2.32 -1.00 8 59 None
NVDA Options Chain 182.34 Put 165.00 4/02 No 1.34 1.38 1.35 +0.09 +7.15% 10,904 8,064 0.46 -0.16 17 62 None
HD Options Chain 341.25 Put 370.00 3/20 No 37.50 40.40 39.47 +11.17 +39.47% 10,889 1,370 1.14 -1.00 6 62 None
AMD Options Chain 196.14 Call 202.50 3/20 No 2.14 2.24 2.23 +0.69 +44.81% 10,883 4,028 0.58 0.38 15 63 None
MSFT Options Chain 398.70 Put 390.00 3/20 No 2.66 2.86 2.70 +1.69 +167.33% 10,850 12,228 0.31 -0.41 15 72 None
ARES Options Chain 106.02 Put 140.00 3/20 No 32.90 35.00 33.32 -1.67 -4.78% 10,803 1,668 2.82 -1.00 9 66 None
DHT Options Chain 16.86 Call 20.00 4/17 No 0.25 0.35 0.30 +0.10 +50.00% 10,784 22,329 0.53 0.23 8 55 None
AI Options Chain 8.84 Call 9.50 3/20 No 0.02 0.04 0.03 -0.01 -25.00% 10,765 12,677 1.01 0.07 7 26 None
NVDA Options Chain 182.34 Call 200.00 3/27 No 0.10 0.11 0.10 -0.09 -47.37% 10,753 41,290 0.34 0.03 17 62 None
AI Options Chain 8.84 Call 9.00 3/27 No 0.21 0.26 0.27 -0.10 -27.03% 10,723 623 0.71 0.38 7 26 None
CAG Options Chain 16.21 Put 15.50 4/02 No 0.45 0.60 0.52 +0.21 +67.75% 10,620 193 0.45 -0.46 10 55 None
MU Options Chain 464.59 Put 420.00 3/20 Yes 3.85 3.95 3.90 -1.75 -30.98% 10,590 7,021 1.34 -0.15 11 64 None
TSLA Options Chain 398.98 Call 415.00 3/20 No 0.20 0.21 0.21 -0.63 -75.00% 10,583 17,185 0.43 0.05 8 58 None
ORCL Options Chain 154.60 Put 210.00 3/20 No 55.05 58.70 56.29 -1.06 -1.85% 10,580 1,463 3.19 -1.00 7 60 None
BABA Options Chain 137.00 Call 155.00 3/20 No 0.23 0.24 0.25 -0.03 -10.72% 10,560 21,565 1.15 0.05 16 27 None
BABA Options Chain 137.00 Put 130.00 3/20 No 1.59 1.75 1.75 +0.27 +18.25% 10,514 40,118 0.90 -0.29 16 27 None
WBD Options Chain 27.56 Put 27.00 4/17 No 0.26 0.32 0.32 +0.06 +23.08% 10,514 92,684 0.16 -0.35 3 19 None
TSLA Options Chain 398.98 Put 392.50 3/20 No 4.75 4.85 4.83 +1.68 +53.34% 10,468 1,836 0.43 -0.49 8 58 None
PFE Options Chain 27.47 Put 27.00 3/20 No 0.14 0.16 0.14 0.00 0.00% 10,466 17,206 0.35 -0.33 7 63 None
DJT Options Chain 9.79 Put 10.00 3/27 No 0.98 1.06 1.00 +0.34 +51.52% 10,460 245 1.07 -0.65 3 16 None
QCOM Options Chain 132.00 Put 155.00 3/20 No 22.75 26.15 24.48 +1.33 +5.75% 10,451 1,226 2.17 -1.00 9 66 None
PYPL Options Chain 44.59 Call 50.00 3/20 No 0.01 0.02 0.01 -0.06 -85.72% 10,419 29,761 0.72 0.01 11 50 None
TSLA Options Chain 398.98 Put 402.50 3/20 No 10.85 11.00 10.85 +3.55 +48.63% 10,382 2,229 0.38 -0.79 8 58 None
TSLA Options Chain 398.98 Put 385.00 4/17 No 14.30 14.45 14.45 +2.60 +21.95% 10,369 3,598 0.42 -0.40 8 58 None
ONDS Options Chain 11.33 Call 11.50 3/20 No 0.15 0.17 0.17 -0.25 -59.53% 10,345 27,980 1.28 0.29 7 38 None
AMD Options Chain 196.14 Put 187.50 3/20 No 0.59 0.64 0.60 -0.60 -50.00% 10,336 4,978 0.72 -0.12 15 63 None
INTC Options Chain 44.19 Call 45.00 3/20 No 0.95 0.99 0.98 +0.33 +50.77% 10,332 32,696 0.71 0.52 5 51 None
SOFI Options Chain 17.49 Put 18.00 3/20 No 0.94 0.96 0.94 +0.05 +5.62% 10,313 30,651 0.81 -0.78 9 45 None
REI Options Chain 1.48 Call 1.50 3/20 No 0.00 0.05 0.03 -0.01 -25.00% 10,311 15,912 0.87 0.64 5 36 None
NVDA Options Chain 182.34 Call 175.00 3/20 No 6.00 6.15 6.12 -1.53 -20.00% 10,287 40,145 0.46 0.80 17 62 None
KSS Options Chain 12.73 Put 12.00 4/17 No 0.90 0.96 0.95 +0.31 +48.44% 10,256 396 0.70 -0.45 15 52 None
COF Options Chain 183.30 Put 230.00 3/20 No 48.00 51.30 48.81 +3.60 +7.97% 10,232 945 2.37 -1.00 12 69 None
AMD Options Chain 196.14 Put 175.00 4/17 No 3.55 3.65 3.61 -0.24 -6.24% 10,211 6,810 0.58 -0.18 15 63 None
TSLA Options Chain 398.98 Put 405.00 3/20 No 12.85 13.20 12.90 +4.15 +47.43% 10,158 7,014 0.36 -0.85 8 58 None
NVDA Options Chain 182.34 Call 190.00 4/02 No 1.58 1.63 1.62 -0.62 -27.68% 10,144 15,722 0.33 0.23 17 62 None
BABA Options Chain 137.00 Call 140.00 3/20 No 1.70 1.75 1.73 -0.74 -29.96% 10,119 15,097 0.95 0.30 16 27 None
AMD Options Chain 196.14 Put 200.00 4/17 No 11.45 11.70 11.55 -1.21 -9.49% 10,069 11,946 0.51 -0.47 15 63 None
COIN Options Chain 209.91 Call 220.00 3/20 No 0.63 0.70 0.63 -1.78 -73.86% 10,017 8,188 0.88 0.11 8 59 None
NVDA Options Chain 182.34 Put 180.00 3/27 No 3.90 4.00 3.95 +0.35 +9.73% 10,012 11,799 0.37 -0.47 17 62 None
RIVN Options Chain 15.53 Call 28.00 6/18 Yes 0.12 0.57 0.21 +0.04 +23.53% 10,000 518 0.81 0.07 6 36 None
SOFI Options Chain 17.49 Call 19.50 3/20 No 0.02 0.03 0.02 -0.02 -50.00% 9,979 40,267 1.00 0.03 9 45 None
GME Options Chain 23.55 Call 24.00 3/20 No 0.13 0.14 0.14 -0.06 -30.00% 9,928 21,573 0.50 0.26 11 39 None
DJT Options Chain 9.79 Put 17.00 6/18 No 6.30 9.30 7.65 +0.51 +7.15% 9,915 12,072 1.99 -0.82 3 16 None
NVDA Options Chain 182.34 Call 182.50 3/23 No 1.77 1.80 1.78 -1.16 -39.46% 9,911 2,488 0.32 0.38 17 62 None
NVT Options Chain 115.20 Call 135.00 5/15 Yes 4.20 5.70 4.73 +2.89 +157.07% 9,858 3,482 0.51 0.33 8 58 None
AMZN Options Chain 214.88 Put 212.50 3/20 No 3.60 3.80 3.84 +2.36 +159.46% 9,846 3,165 0.36 -0.68 12 66 None
AMZN Options Chain 214.88 Put 205.00 3/20 No 0.75 0.78 0.76 +0.43 +130.31% 9,819 17,272 0.41 -0.24 12 66 None
AVGO Options Chain 320.56 Call 330.00 3/20 No 0.60 0.66 0.64 -1.54 -70.65% 9,805 17,999 0.47 0.12 12 67 None
APH Options Chain 135.34 Put 95.00 5/15 No 1.40 2.00 1.84 -0.16 -8.00% 9,755 182 0.64 -0.10 9 58 None
NKE Options Chain 55.25 Put 51.00 3/20 No 0.05 0.06 0.06 +0.02 +50.00% 9,705 201 0.44 -0.07 7 53 None
SOFI Options Chain 17.49 Put 16.00 4/17 No 0.74 0.76 0.76 +0.02 +2.71% 9,635 41,981 0.67 -0.31 9 45 None
TSLA Options Chain 398.98 Call 420.00 3/27 No 1.46 1.50 1.48 -1.01 -40.57% 9,625 4,327 0.37 0.13 8 58 None
HIMS Options Chain 24.65 Call 25.00 3/20 No 0.18 0.19 0.18 -0.68 -79.07% 9,545 12,883 1.10 0.18 8 43 None
BABA Options Chain 137.00 Call 140.00 4/17 No 4.50 4.85 4.80 -0.55 -10.28% 9,540 9,107 0.44 0.41 16 27 None
PLUG Options Chain 2.32 Call 2.50 3/20 No 0.01 0.02 0.01 -0.01 -50.00% 9,499 36,466 0.94 0.17 5 25 None
HIMS Options Chain 24.65 Call 26.00 3/27 No 0.43 0.49 0.50 -0.53 -51.46% 9,464 5,622 0.94 0.24 8 43 None
AAPL Options Chain 254.15 Put 245.00 3/20 No 0.73 0.76 0.76 +0.41 +117.15% 9,398 15,176 0.34 -0.23 10 65 None
NVDA Options Chain 182.34 Call 197.50 3/20 No 0.03 0.04 0.03 -0.05 -62.50% 9,395 40,071 0.54 0.01 17 62 None
ONDS Options Chain 11.33 Call 12.00 3/20 No 0.08 0.09 0.08 -0.16 -66.67% 9,298 68,845 1.36 0.16 7 38 None
GOOGL Options Chain 310.39 Call 312.50 3/20 No 0.97 1.03 0.99 -1.48 -59.92% 9,294 8,178 0.29 0.25 11 64 None
NFLX Options Chain 94.34 Call 95.00 3/20 No 0.91 0.94 0.93 +0.05 +5.69% 9,269 22,361 0.37 0.47 9 59 None
PLTR Options Chain 154.90 Put 85.00 3/27 No 0.00 0.62 0.02 +0.01 +100.00% 9,268 1,105 2.14 0.00 11 51 None
NFLX Options Chain 94.34 Call 96.00 3/20 No 0.50 0.54 0.51 0.00 0.00% 9,238 14,233 0.36 0.31 9 59 None
AG Options Chain 21.68 Call 30.00 7/17 No 1.35 1.41 1.38 -0.42 -23.34% 9,232 24,669 0.81 0.29 13 48 None
HIMS Options Chain 24.65 Call 24.50 3/27 No 0.78 0.88 0.83 -0.87 -51.18% 9,203 353 0.92 0.38 8 43 None
NVDA Options Chain 182.34 Put 240.00 3/20 No 58.85 60.10 59.37 +1.77 +3.08% 9,182 1,250 2.36 -1.00 17 62 None
PBR Options Chain 19.64 Call 22.00 3/27 No 0.06 0.09 0.07 +0.01 +16.67% 9,163 335 0.52 0.10 16 60 None
NVDA Options Chain 182.34 Put 170.00 4/17 No 3.75 3.80 3.75 +0.33 +9.65% 9,160 48,394 0.41 -0.27 17 62 None
AI Options Chain 8.84 Call 10.00 3/27 No 0.04 0.08 0.05 -0.03 -37.50% 9,154 3,611 0.76 0.12 7 26 None
IREN Options Chain 43.11 Call 45.00 3/20 No 0.34 0.38 0.36 -0.48 -57.15% 9,149 23,683 1.02 0.21 11 48 None
AAL Options Chain 10.87 Put 10.00 3/20 No 0.02 0.03 0.03 -0.01 -25.00% 9,142 44,111 0.77 -0.10 7 33 None
GIS Options Chain 38.90 Put 35.00 4/17 Yes 0.50 0.60 0.53 +0.17 +47.23% 9,139 512 0.34 -0.22 8 54 None
EXE Options Chain 106.41 Put 90.00 4/17 No 0.44 0.75 0.62 +0.14 +29.17% 9,135 16,028 0.44 -0.11 3 22 None
MU Options Chain 464.59 Call 465.00 3/20 Yes 16.60 17.05 16.73 -2.17 -11.49% 9,129 1,327 1.33 0.49 11 64 None
TSLA Options Chain 398.98 Put 440.00 3/20 No 46.80 47.50 46.30 +5.03 +12.19% 9,107 2,534 0.79 -1.00 8 58 None
QCOM Options Chain 132.00 Put 150.00 3/20 No 18.90 20.15 19.10 +0.60 +3.25% 9,105 3,464 1.64 -1.00 9 66 None
AMD Options Chain 196.14 Put 250.00 3/20 No 49.35 51.45 50.65 -3.00 -5.60% 9,102 609 1.46 -1.00 15 63 None
F Options Chain 11.93 Put 10.00 4/17 No 0.06 0.07 0.07 +0.02 +40.00% 9,084 37,582 0.45 -0.09 7 47 None
NEXT Options Chain 6.04 Put 6.00 7/17 Yes 0.60 0.75 0.70 -0.18 -20.46% 9,072 414 0.76 -0.28 4 30 None
MSFT Options Chain 398.70 Call 395.00 3/20 No 2.00 2.13 2.11 -4.70 -69.02% 9,046 4,793 0.29 0.37 15 72 None
CVNA Options Chain 313.98 Put 420.00 3/20 No 126.45 130.75 129.21 +21.29 +19.73% 9,028 578 3.24 -1.00 9 56 None
ORCL Options Chain 154.60 Put 220.00 3/20 No 65.00 68.70 67.10 +0.87 +1.32% 9,020 1,216 3.52 -1.00 7 60 None
MSTR Options Chain 149.75 Call 160.00 3/20 No 0.08 0.11 0.11 -0.88 -88.89% 9,014 38,508 0.88 0.01 4 56 None
LAES Options Chain 3.11 Call 3.00 4/17 Yes 0.11 0.30 0.30 -0.03 -9.10% 9,008 7,565 0.53 0.57 8 20 None
MU Options Chain 464.59 Call 480.00 3/20 Yes 10.55 11.00 10.82 -1.93 -15.14% 8,990 6,904 1.31 0.37 11 64 None
INTC Options Chain 44.19 Put 40.00 3/27 No 0.34 0.39 0.36 -0.20 -35.72% 8,989 9,829 0.72 -0.13 5 51 None
SOFI Options Chain 17.49 Call 19.00 3/27 No 0.15 0.16 0.15 -0.08 -34.79% 8,974 10,402 0.64 0.17 9 45 None
NVDA Options Chain 182.34 Put 167.50 3/27 No 0.97 1.00 0.99 +0.02 +2.07% 8,958 26,915 0.46 -0.15 17 62 None
AMD Options Chain 196.14 Put 230.00 3/20 No 29.40 31.55 30.30 -3.40 -10.09% 8,951 1,239 0.99 -1.00 15 63 None
CRWV Options Chain 82.30 Put 80.00 3/20 No 1.31 1.40 1.35 -0.52 -27.81% 8,939 15,078 1.06 -0.30 3 21 None
MSTR Options Chain 149.75 Call 145.00 3/20 No 1.49 1.56 1.52 -5.88 -79.46% 8,894 14,085 0.76 0.31 4 56 None
DKNG Options Chain 25.26 Call 29.00 4/24 No 0.45 0.64 0.51 -0.05 -8.93% 8,882 20 0.51 0.24 8 46 None
MSFT Options Chain 398.70 Call 397.50 3/20 No 1.29 1.33 1.31 -3.84 -74.57% 8,869 1,543 0.29 0.26 15 72 None
HTZ Options Chain 4.20 Call 4.50 3/27 No 0.08 0.15 0.10 -0.02 -16.67% 8,869 2,316 0.91 0.35 9 21 None
MSTR Options Chain 149.75 Put 140.00 3/20 No 2.92 3.05 2.96 +2.01 +211.58% 8,859 9,534 0.80 -0.45 4 56 None
HIMS Options Chain 24.65 Call 21.00 4/17 No 3.40 4.00 3.78 -1.15 -23.33% 8,823 2,116 0.95 0.71 8 43 None
AMD Options Chain 196.14 Put 187.50 3/27 No 2.71 2.79 2.70 -0.70 -20.59% 8,822 643 0.60 -0.23 15 63 None
GOOGL Options Chain 310.39 Call 310.00 3/20 No 1.73 1.80 1.73 -2.12 -55.07% 8,814 22,174 0.29 0.38 11 64 None
BABA Options Chain 137.00 Put 125.00 3/20 No 0.58 0.68 0.62 -0.04 -6.07% 8,813 18,095 0.91 -0.13 16 27 None
AMZN Options Chain 214.88 Put 210.00 3/20 No 2.28 2.34 2.34 +1.46 +165.91% 8,798 26,502 0.37 -0.50 12 66 None
JPM Options Chain 287.00 Put 315.00 3/20 No 26.15 28.50 27.30 -1.37 -4.78% 8,790 991 0.98 -1.00 8 70 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
AAPL Options Chain 254.15 Put 252.50 3/20 No 3.50 3.70 3.52 +1.85 +110.78% 8,749 4,350 0.29 -0.69 10 65 None
NN Options Chain 17.20 Put 17.00 4/02 No 0.55 1.10 0.56 -1.75 -75.76% 8,722 1 0.77 -0.31 4 16 None
BILI Options Chain 26.70 Put 30.00 6/18 No 5.60 5.80 5.75 +0.75 +15.00% 8,718 559 0.58 -0.66 14 48 None
AAL Options Chain 10.87 Put 10.50 3/20 No 0.13 0.14 0.13 0.00 0.00% 8,688 25,496 0.81 -0.31 7 33 None
YEXT Options Chain 5.54 Put 8.00 3/20 No 2.45 2.70 2.49 -0.16 -6.04% 8,686 102,389 0.02 -0.99 11 28 None
ORCL Options Chain 154.60 Put 200.00 3/20 No 45.35 48.40 46.74 +0.66 +1.44% 8,684 2,371 2.70 -1.00 7 60 None
ORCL Options Chain 154.60 Put 250.00 3/20 No 95.00 98.70 96.53 +0.38 +0.40% 8,667 1,126 4.38 -1.00 7 60 None
NVDA Options Chain 182.34 Put 175.00 3/27 No 2.27 2.31 2.29 +0.08 +3.62% 8,625 49,163 0.41 -0.30 17 62 None
RBLX Options Chain 58.27 Call 60.00 5/15 Yes 6.25 6.60 6.37 +0.33 +5.47% 8,617 174 0.73 0.54 3 47 None
AI Options Chain 8.84 Call 10.50 3/20 No 0.00 0.01 0.01 0.00 0.00% 8,602 9,344 1.38 0.00 7 26 None
MARA Options Chain 9.23 Call 11.00 4/10 No 0.23 0.25 0.26 -0.06 -18.75% 8,574 2,062 0.92 0.22 6 40 None
MSFT Options Chain 398.70 Call 410.00 3/20 No 0.11 0.12 0.12 -0.48 -80.00% 8,553 14,847 0.33 0.03 15 72 None
BILI Options Chain 26.70 Put 30.00 3/20 No 3.05 5.65 4.35 -0.09 -2.03% 8,508 7,871 3.52 -1.00 14 48 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
OXY Options Chain 57.62 Call 60.00 3/20 No 0.20 0.23 0.22 +0.01 +4.77% 8,495 15,542 0.45 0.20 8 52 None
MSFT Options Chain 398.70 Put 392.50 3/20 No 3.70 3.85 3.65 +2.21 +153.48% 8,476 2,686 0.30 -0.52 15 72 None
INTC Options Chain 44.19 Call 50.00 4/17 No 1.38 1.44 1.40 +0.29 +26.13% 8,417 49,244 0.60 0.31 5 51 None
PLTR Options Chain 154.90 Put 155.00 3/20 No 3.60 3.70 3.69 +0.80 +27.69% 8,377 8,519 0.53 -0.63 11 51 None
VALE Options Chain 15.10 Call 15.00 4/17 No 0.50 0.54 0.52 -0.21 -28.77% 8,373 1,790 0.38 0.45 9 59 None
PM Options Chain 172.90 Call 145.00 3/20 No 19.10 22.30 20.20 -11.45 -36.18% 8,320 284 2.03 1.00 9 61 None
SMCI Options Chain 31.55 Call 32.00 3/20 No 0.17 0.19 0.17 -0.45 -72.59% 8,307 36,198 0.77 0.19 11 54 None
AXP Options Chain 298.00 Put 340.00 3/20 No 44.40 47.85 44.76 +6.76 +17.79% 8,305 925 1.47 -1.00 13 70 None
PLTR Options Chain 154.90 Put 152.50 3/20 No 2.31 2.34 2.35 +0.46 +24.34% 8,294 5,951 0.55 -0.47 11 51 None
CTMX Options Chain 5.47 Put 4.00 4/17 Yes 0.20 0.25 0.23 +0.13 +130.00% 8,294 950 1.00 -0.24 12 36 None
NVDA Options Chain 182.34 Call 180.00 3/27 No 4.50 4.55 4.55 -1.26 -21.69% 8,290 11,254 0.37 0.53 17 62 None
NVDA Options Chain 182.34 Call 175.00 3/23 No 6.45 6.60 6.70 -1.55 -18.79% 8,288 2,089 0.37 0.78 17 62 None
NBIS Options Chain 115.90 Call 130.00 3/20 No 0.40 0.43 0.40 -0.17 -29.83% 8,248 5,124 0.96 0.11 3 22 None
BABA Options Chain 137.00 Call 160.00 3/20 No 0.13 0.14 0.13 -0.01 -7.15% 8,226 28,450 1.20 0.02 16 27 None
TSLA Options Chain 398.98 Call 370.00 3/20 No 22.70 23.65 23.26 -6.69 -22.34% 8,225 1,292 0.62 0.91 8 58 None
AMPX Options Chain 19.25 Put 16.00 4/17 No 0.90 1.00 0.95 +0.20 +26.67% 8,201 2,108 1.06 -0.24 3 18 None
OPEN Options Chain 5.56 Call 5.00 3/20 No 0.31 0.36 0.34 -0.26 -43.34% 8,156 32,860 0.93 0.77 5 31 None
BAC Options Chain 47.21 Put 47.50 3/20 No 0.91 0.97 0.98 +0.25 +34.25% 8,120 4,144 0.38 -0.70 12 73 None
NOK Options Chain 8.59 Call 10.00 4/17 No 0.10 0.12 0.11 -0.04 -26.67% 8,096 35,933 0.57 0.16 13 46 None
NVDA Options Chain 182.34 Put 155.00 3/23 No 0.06 0.08 0.07 -0.01 -12.50% 8,085 533 0.61 -0.01 17 62 None
SOFI Options Chain 17.49 Call 21.00 4/17 No 0.20 0.21 0.19 -0.06 -24.00% 8,077 9,671 0.60 0.15 9 45 None
YEXT Options Chain 5.54 Call 8.00 3/20 No 0.00 0.05 0.05 +0.01 +25.00% 8,042 103,813 3.43 0.01 11 28 None
WMT Options Chain 124.97 Call 124.00 3/20 No 0.41 0.46 0.43 -1.46 -77.25% 7,976 838 0.33 0.24 8 58 None
ZS Options Chain 156.10 Put 300.00 3/20 No 142.00 145.85 143.42 -0.29 -0.21% 7,970 633 5.53 -1.00 4 54 None
VG Options Chain 13.02 Call 15.00 3/20 No 0.70 0.75 0.70 +0.66 +1,650.00% 7,968 10,899 1.64 0.50 10 35 None
ONDS Options Chain 11.33 Call 11.00 4/17 Yes 1.32 1.40 1.37 -0.25 -15.44% 7,961 12,879 1.15 0.55 7 38 None
AMD Options Chain 196.14 Call 207.50 3/20 No 0.79 0.85 0.81 +0.20 +32.79% 7,953 4,681 0.57 0.19 15 63 None
RCAT Options Chain 17.00 Call 20.00 3/20 Yes 0.39 0.40 0.40 +0.09 +29.04% 7,943 5,760 2.65 0.23 7 36 None
NIO Options Chain 5.97 Put 5.50 3/27 Yes 0.08 0.09 0.09 +0.01 +12.50% 7,935 8,816 0.61 -0.25 9 -9 None
AMD Options Chain 196.14 Put 175.00 3/27 No 1.04 1.11 1.07 -0.20 -15.75% 7,932 2,081 0.69 -0.10 15 63 None
RKLB Options Chain 69.48 Put 70.00 3/20 No 2.26 2.33 2.28 +1.88 +470.00% 7,903 5,863 1.04 -0.51 6 44 None
MU Options Chain 464.59 Put 410.00 3/20 Yes 2.35 2.62 2.50 -1.38 -35.57% 7,899 6,197 1.35 -0.10 11 64 None
SMCI Options Chain 31.55 Call 30.00 3/20 No 0.90 0.93 0.92 -0.92 -50.00% 7,890 26,154 0.78 0.60 11 54 None
CORZ Options Chain 16.36 Put 16.00 3/20 No 0.28 0.31 0.31 -0.04 -11.43% 7,885 13,656 0.93 -0.38 4 27 None
INTC Options Chain 44.19 Put 40.50 3/20 No 0.01 0.09 0.03 -0.09 -75.00% 7,869 45,309 0.81 -0.04 5 51 None
BABA Options Chain 137.00 Call 150.00 4/17 No 2.20 2.25 2.21 -0.34 -13.34% 7,845 26,489 0.46 0.23 16 27 None
SNOW Options Chain 174.94 Put 220.00 3/20 No 42.15 50.30 45.92 +0.71 +1.57% 7,810 1,585 3.15 -1.00 3 53 None
MU Options Chain 464.59 Call 520.00 3/20 Yes 2.50 2.65 2.65 -1.00 -27.40% 7,766 2,586 1.30 0.12 11 64 None
CVNA Options Chain 313.98 Put 400.00 3/20 No 107.05 110.45 108.90 +20.40 +23.06% 7,750 502 2.80 -1.00 9 56 None
AMZN Options Chain 214.88 Call 215.00 4/17 No 5.55 5.65 5.55 -2.60 -31.91% 7,745 19,332 0.31 0.43 12 66 None
INTC Options Chain 44.19 Call 48.00 3/20 No 0.19 0.21 0.21 +0.05 +31.25% 7,735 23,299 0.80 0.15 5 51 None
COIN Options Chain 209.91 Call 210.00 3/20 No 2.10 2.20 2.20 -3.75 -63.03% 7,717 10,174 0.82 0.29 8 59 None
HIMS Options Chain 24.65 Call 24.00 3/20 No 0.36 0.38 0.36 -1.11 -75.51% 7,668 5,025 1.02 0.33 8 43 None
NVDA Options Chain 182.34 Call 210.00 4/17 No 0.39 0.40 0.40 -0.13 -24.53% 7,660 56,899 0.32 0.06 17 62 None
BABA Options Chain 137.00 Call 152.50 3/20 No 0.30 0.33 0.32 -0.06 -15.79% 7,643 2,629 1.09 0.06 16 27 None
AAOI Options Chain 88.17 Call 100.00 3/20 No 1.00 1.60 1.50 +0.65 +76.48% 7,625 7,616 1.46 0.27 8 41 None
SNAP Options Chain 4.66 Call 6.00 4/17 No 0.04 0.05 0.05 -0.01 -16.67% 7,613 93,723 0.68 0.09 8 31 None
CORZ Options Chain 16.36 Call 17.00 3/20 No 0.14 0.20 0.24 -0.07 -22.59% 7,613 61,640 0.86 0.26 4 27 None
MU Options Chain 464.59 Call 600.00 3/20 Yes 0.11 0.15 0.12 -0.17 -58.63% 7,608 7,536 1.39 0.00 11 64 None
CORZ Options Chain 16.36 Put 14.00 6/18 Yes 1.47 1.51 1.51 +0.03 +2.03% 7,573 9,388 0.85 -0.27 4 27 None
NOK Options Chain 8.59 Call 9.00 3/20 No 0.01 0.03 0.03 -0.04 -57.15% 7,571 43,019 0.73 0.09 13 46 None
PFE Options Chain 27.47 Put 24.00 6/18 Yes 0.34 0.48 0.46 +0.07 +17.95% 7,523 8,466 0.29 -0.19 7 63 None
KVUE Options Chain 17.84 Call 18.50 4/24 No 0.05 0.28 0.20 -0.12 -37.50% 7,511 54 0.21 0.25 3 18 None
DHT Options Chain 16.86 Call 18.00 4/17 No 0.70 0.85 0.72 +0.20 +38.47% 7,490 18,744 0.49 0.45 8 55 None
TSLA Options Chain 398.98 Call 400.00 3/23 No 3.30 3.40 3.31 -3.29 -49.85% 7,466 1,520 0.34 0.33 8 58 None
SNDK Options Chain 728.21 Call 800.00 3/20 No 8.70 9.20 9.08 +3.88 +74.62% 7,449 5,276 1.11 0.25 3 22 None
MSTR Options Chain 149.75 Call 152.50 3/20 No 0.32 0.35 0.32 -2.73 -89.51% 7,445 14,576 0.78 0.09 4 56 None
RCAT Options Chain 17.00 Call 18.00 3/20 Yes 0.85 1.08 0.90 +0.17 +23.29% 7,443 2,540 2.68 0.43 7 36 None
NVDA Options Chain 182.34 Call 182.50 3/27 No 3.15 3.25 3.25 -1.08 -24.95% 7,442 2,470 0.36 0.44 17 62 None
AAL Options Chain 10.87 Put 10.00 4/17 No 0.39 0.43 0.41 +0.02 +5.13% 7,436 94,961 0.63 -0.30 7 33 None
NIO Options Chain 5.97 Call 6.00 3/20 Yes 0.05 0.06 0.05 -0.09 -64.29% 7,410 28,257 0.67 0.30 9 -9 None
ORCL Options Chain 154.60 Put 134.00 3/27 No 0.82 0.90 0.83 -0.01 -1.19% 7,341 5,360 0.70 -0.10 7 60 None
GOOG Options Chain 309.10 Call 310.00 3/20 No 1.22 1.28 1.25 -1.61 -56.30% 7,337 6,371 0.30 0.30 11 64 None
BABA Options Chain 137.00 Call 150.00 3/27 No 0.81 0.90 0.85 -0.27 -24.11% 7,313 3,148 0.60 0.14 16 27 None
AAPL Options Chain 254.15 Call 265.00 3/20 No 0.02 0.03 0.02 -0.05 -71.43% 7,279 19,829 0.34 0.00 10 65 None
PLTR Options Chain 154.90 Call 160.00 3/27 No 1.90 1.95 1.91 -1.00 -34.37% 7,277 10,929 0.47 0.29 11 51 None
AMZN Options Chain 214.88 Call 225.00 3/20 No 0.05 0.06 0.05 -0.12 -70.59% 7,246 26,576 0.46 0.01 12 66 None
CRM Options Chain 195.40 Put 230.00 3/20 No 34.35 36.50 35.19 +0.59 +1.71% 7,240 1,186 1.69 -1.00 10 63 None
MOS Options Chain 29.09 Call 40.00 6/18 Yes 0.61 0.67 0.61 -0.15 -19.74% 7,231 23,109 0.62 0.15 14 67 None
CORZ Options Chain 16.36 Call 17.00 4/17 No 1.11 1.30 1.24 -0.12 -8.83% 7,229 31,330 0.78 0.48 4 27 None
CRCL Options Chain 132.49 Call 130.00 3/20 No 5.20 5.40 5.20 -0.25 -4.59% 7,218 8,583 0.94 0.64 3 22 None
FSLY Options Chain 24.24 Call 25.00 3/20 No 2.05 2.20 2.13 +1.60 +301.89% 7,215 9,189 0.78 0.84 4 38 None
NEXT Options Chain 6.04 Call 7.00 10/16 Yes 1.45 1.70 1.60 +0.79 +97.54% 7,211 47 0.73 0.62 4 30 None
MSFT Options Chain 398.70 Call 405.00 3/20 No 0.27 0.29 0.30 -1.27 -80.90% 7,207 7,897 0.30 0.08 15 72 None
AAPL Options Chain 254.15 Call 257.50 3/20 No 0.18 0.20 0.19 -0.82 -81.19% 7,193 5,705 0.28 0.07 10 65 None
MU Options Chain 464.59 Put 430.00 3/20 Yes 5.85 6.10 6.00 -1.97 -24.72% 7,188 9,264 1.34 -0.21 11 64 None
TSLA Options Chain 398.98 Call 412.50 3/20 No 0.28 0.29 0.29 -0.90 -75.63% 7,164 4,470 0.42 0.06 8 58 None
NFLX Options Chain 94.34 Put 95.00 3/20 No 1.14 1.18 1.15 -0.29 -20.14% 7,110 18,778 0.37 -0.53 9 59 None
META Options Chain 622.82 Put 615.00 3/20 No 6.10 6.35 6.35 +1.95 +44.32% 7,107 2,917 0.44 -0.40 12 72 None
NU Options Chain 14.26 Put 15.00 3/20 No 1.02 1.09 0.90 +0.12 +15.39% 7,094 20,507 0.84 -0.94 11 48 None
ORCL Options Chain 154.60 Put 195.00 3/20 No 41.70 43.00 42.12 +0.77 +1.87% 7,088 4,521 2.32 -1.00 7 60 None
CAG Options Chain 16.21 Put 16.00 4/02 No 0.75 0.85 0.80 +0.30 +60.00% 7,055 7,109 0.45 -0.59 10 55 None
INTU Options Chain 459.88 Put 700.00 3/20 No 250.40 256.10 252.05 +11.07 +4.60% 7,004 502 3.86 -1.00 13 69 None
MPT Options Chain 4.83 Call 5.00 3/27 No 0.07 0.09 0.07 +0.01 +16.67% 6,992 298 0.56 0.30 3 15 None
CRWV Options Chain 82.30 Call 85.00 3/20 No 1.55 1.63 1.58 -0.05 -3.07% 6,988 12,250 0.98 0.39 3 21 None
MU Options Chain 464.59 Put 450.00 3/20 Yes 12.30 13.00 12.50 -2.30 -15.55% 6,987 4,143 1.32 -0.37 11 64 None
KO Options Chain 77.60 Put 75.00 4/17 No 1.21 1.32 1.25 +0.48 +62.34% 6,971 8,094 0.21 -0.38 8 62 None
NVDA Options Chain 182.34 Call 195.00 4/17 No 2.10 2.13 2.12 -0.45 -17.51% 6,948 31,454 0.33 0.23 17 62 None
MARA Options Chain 9.23 Call 9.50 3/20 No 0.10 0.11 0.10 -0.14 -58.34% 6,943 12,605 1.14 0.23 6 40 None
IREN Options Chain 43.11 Call 50.00 3/20 No 0.03 0.05 0.04 -0.08 -66.67% 6,930 25,035 1.18 0.01 11 48 None
NVTS Options Chain 9.84 Call 9.50 3/20 No 0.18 0.20 0.18 -0.48 -72.73% 6,913 2,752 1.33 0.34 7 34 None
SNAP Options Chain 4.66 Put 4.00 3/27 No 0.01 0.02 0.02 0.00 0.00% 6,889 7,497 0.65 -0.07 8 31 None
SOFI Options Chain 17.49 Call 20.00 4/17 No 0.33 0.34 0.33 -0.08 -19.52% 6,867 19,066 0.59 0.22 9 45 None
BMNR Options Chain 23.23 Put 19.00 4/17 No 1.15 1.21 1.19 +0.46 +63.02% 6,857 1,239 0.97 -0.27 12 37 None
TSM Options Chain 346.20 Put 320.00 3/20 No 0.56 0.65 0.62 +0.18 +40.91% 6,831 24,937 0.60 -0.09 20 62
Dividend Stock List
NEXT Options Chain 6.04 Call 7.00 3/20 No 0.25 0.30 0.25 +0.20 +400.00% 6,818 723 1.46 0.49 4 30 None
VMC Options Chain 265.46 Put 300.00 3/20 No 40.40 43.20 40.77 +6.74 +19.81% 6,770 1,196 1.59 -1.00 9 58 None
NVDA Options Chain 182.34 Call 185.00 3/25 No 1.51 1.56 1.55 -0.89 -36.48% 6,769 1,890 0.33 0.31 17 62 None
TSLA Options Chain 398.98 Put 387.50 3/20 No 3.00 3.05 3.05 +1.03 +50.99% 6,757 3,849 0.46 -0.34 8 58 None
NVDA Options Chain 182.34 Call 185.00 3/23 No 0.92 0.95 0.96 -0.83 -46.37% 6,744 9,485 0.30 0.24 17 62 None
MSFT Options Chain 398.70 Put 395.00 3/20 No 5.10 5.30 5.25 +3.27 +165.16% 6,723 5,372 0.29 -0.63 15 72 None
NBIS Options Chain 115.90 Put 110.00 3/20 No 0.74 0.86 0.80 -0.93 -53.76% 6,685 6,344 1.06 -0.15 3 22 None
UBER Options Chain 77.86 Put 65.00 4/17 No 0.43 0.49 0.44 +0.07 +18.92% 6,668 6,545 0.47 -0.10 9 62 None
PFE Options Chain 27.47 Call 28.00 3/20 No 0.06 0.08 0.07 -0.05 -41.67% 6,655 78,298 0.35 0.18 7 63 None
SE Options Chain 87.64 Call 87.50 6/18 Yes 9.20 9.45 9.40 -2.08 -18.12% 6,612 13 0.60 0.53 11 55 None
VG Options Chain 13.02 Call 20.00 4/17 No 0.45 0.50 0.49 +0.41 +512.50% 6,582 1,818 1.07 0.19 10 35 None
AMD Options Chain 196.14 Put 192.50 3/20 No 1.28 1.33 1.28 -1.16 -47.55% 6,578 6,903 0.67 -0.22 15 63 None
TSLA Options Chain 398.98 Call 425.00 3/20 No 0.07 0.08 0.08 -0.14 -63.64% 6,572 14,907 0.49 0.01 8 58 None
META Options Chain 622.82 Call 655.00 3/20 No 0.18 0.21 0.21 -0.14 -40.00% 6,569 4,174 0.39 0.04 12 72 None
ALB Options Chain 166.98 Call 260.00 6/18 No 2.71 3.30 2.90 -0.25 -7.94% 6,540 12,488 0.66 0.13 9 51 None
NOK Options Chain 8.59 Call 8.50 3/27 No 0.19 0.31 0.21 -0.13 -38.24% 6,536 12,364 0.51 0.43 13 46 None
META Options Chain 622.82 Call 635.00 3/20 No 0.96 1.01 0.99 -1.73 -63.61% 6,530 1,541 0.31 0.17 12 72 None
JBLU Options Chain 4.22 Put 3.00 6/18 Yes 0.20 0.25 0.22 +0.01 +4.77% 6,510 13,730 0.89 -0.19 10 31 None
MU Options Chain 464.59 Put 385.00 3/20 Yes 0.62 0.70 0.62 -0.83 -57.25% 6,508 6,762 1.41 -0.03 11 64 None
CRCL Options Chain 132.49 Call 135.00 3/20 No 2.76 2.93 2.76 -0.49 -15.08% 6,482 4,155 0.96 0.43 3 22 None
SNOW Options Chain 174.94 Put 210.00 3/20 No 32.10 40.30 35.46 +0.24 +0.69% 6,480 1,186 2.66 -1.00 3 53 None
TSLA Options Chain 398.98 Call 472.50 3/20 No 0.00 0.02 0.01 -0.02 -66.67% 6,455 435 0.89 0.00 8 58 None
PEP Options Chain 156.60 Put 152.50 3/20 No 1.01 1.30 1.01 +0.54 +114.90% 6,449 6,277 0.35 -0.38 11 58 None
WMT Options Chain 124.97 Put 123.00 3/20 No 1.83 1.98 1.89 +1.24 +190.77% 6,438 3,520 0.34 -0.64 8 58 None
NVO Options Chain 38.47 Call 40.00 5/15 Yes 1.58 1.66 1.61 -0.44 -21.47% 6,431 9,361 0.49 0.36 11 52 None
BBD Options Chain 3.54 Put 4.00 3/20 No 0.40 0.70 0.47 -0.03 -6.00% 6,426 7,820 3.90 -1.00 16 47 None
BMNR Options Chain 23.23 Call 30.00 4/17 No 0.35 0.40 0.36 -0.24 -40.00% 6,403 24,350 0.94 0.13 12 37 None
AXTI Options Chain 45.00 Put 50.00 4/17 No 8.00 8.50 8.30 -2.20 -20.96% 6,399 6,893 1.37 -0.44 6 38 None
COF Options Chain 183.30 Put 210.00 3/20 No 28.00 31.00 28.73 +3.50 +13.88% 6,376 1,267 1.58 -1.00 12 69 None
TSLA Options Chain 398.98 Put 320.00 3/23 No 0.11 0.12 0.11 +0.01 +10.00% 6,312 61 0.76 0.00 8 58 None
SOFI Options Chain 17.49 Call 30.00 6/18 Yes 0.18 0.19 0.19 +0.01 +5.56% 6,300 47,969 0.69 0.08 9 45 None
NBIS Options Chain 115.90 Call 125.00 3/20 No 1.05 1.16 1.14 -0.14 -10.94% 6,289 8,853 0.95 0.24 3 22 None
AXP Options Chain 298.00 Put 350.00 3/20 No 54.40 57.85 55.08 +7.01 +14.59% 6,275 754 1.68 -1.00 13 70 None
RKLB Options Chain 69.48 Call 75.00 3/20 No 0.42 0.46 0.45 -4.65 -91.18% 6,257 11,537 0.99 0.18 6 44 None
INTC Options Chain 44.19 Put 44.00 3/20 No 0.50 0.53 0.50 -0.50 -50.00% 6,225 20,661 0.70 -0.32 5 51 None
NVDA Options Chain 182.34 Call 190.00 4/10 No 2.60 2.65 2.62 -0.67 -20.37% 6,185 54,824 0.33 0.29 17 62 None
PLTR Options Chain 154.90 Call 165.00 3/20 No 0.07 0.08 0.08 -0.20 -71.43% 6,182 26,496 0.55 0.02 11 51 None
V Options Chain 308.10 Put 330.00 3/20 No 29.35 32.00 30.06 +8.34 +38.40% 6,160 878 1.06 -1.00 12 71 None
NFLX Options Chain 94.34 Call 97.00 3/20 No 0.26 0.29 0.26 -0.04 -13.34% 6,158 22,883 0.36 0.19 9 59 None
NIO Options Chain 5.97 Put 5.50 4/24 Yes 0.25 0.28 0.26 +0.03 +13.05% 6,158 2,378 0.59 -0.33 9 -9 None
HUT Options Chain 51.95 Put 45.00 3/27 No 1.38 1.52 1.46 +0.40 +37.74% 6,150 56 1.13 -0.24 4 47 None
MS Options Chain 157.90 Call 162.50 3/20 No 0.65 1.01 0.76 -0.24 -24.00% 6,147 3,738 0.44 0.27 12 76 None
GOOGL Options Chain 310.39 Put 310.00 3/20 No 3.85 4.00 3.87 +1.22 +46.04% 6,147 7,717 0.30 -0.62 11 64 None
INTC Options Chain 44.19 Put 40.00 3/20 No 0.02 0.03 0.02 -0.06 -75.00% 6,109 26,266 0.82 -0.03 5 51 None
ASTS Options Chain 95.68 Call 100.00 3/20 No 0.55 0.59 0.59 -1.60 -73.06% 6,094 13,620 1.18 0.15 4 39 None
GOOGL Options Chain 310.39 Put 330.00 3/20 No 20.90 23.30 22.28 +2.60 +13.22% 6,076 905 0.90 -1.00 11 64 None
ET Options Chain 18.83 Call 20.00 6/18 Yes 0.29 0.32 0.31 -0.01 -3.13% 6,076 17,555 0.21 0.28 9 54 None
GOOGL Options Chain 310.39 Put 340.00 3/20 No 30.95 33.50 32.27 +2.64 +8.91% 6,073 276 1.16 -1.00 11 64 None
PINS Options Chain 18.51 Call 19.50 3/20 No 0.09 0.10 0.10 0.00 0.00% 6,056 385 0.61 0.21 9 43 None
AVGO Options Chain 320.56 Put 270.00 3/27 No 0.84 0.94 0.84 +0.10 +13.52% 6,033 831 0.68 -0.04 12 67 None
PLUG Options Chain 2.32 Call 2.50 4/17 No 0.17 0.18 0.16 0.00 0.00% 6,026 16,648 0.88 0.45 5 25 None
IREN Options Chain 43.11 Call 43.50 3/20 No 0.76 0.81 0.78 -0.60 -43.48% 6,020 2,321 1.05 0.36 11 48 None
NFLX Options Chain 94.34 Call 100.00 3/20 No 0.04 0.05 0.05 -0.02 -28.58% 6,018 50,843 0.41 0.04 9 59 None
HE Options Chain 14.77 Call 15.00 3/20 No 0.06 0.08 0.06 -0.04 -40.00% 6,008 5,347 0.55 0.21 9 30 None
JPM Options Chain 287.00 Put 310.00 3/20 No 20.60 24.05 22.27 -0.44 -1.94% 6,005 802 0.96 -1.00 8 70 None
SIG Options Chain 84.96 Call 80.00 3/20 Yes 3.00 3.80 3.37 -7.68 -69.51% 5,992 5 1.51 0.51 14 52 None
SIG Options Chain 84.96 Call 90.00 3/20 Yes 0.10 0.90 0.72 -1.66 -69.75% 5,989 6,583 1.40 0.16 14 52 None
TSLA Options Chain 398.98 Put 400.00 3/27 No 13.35 13.50 13.50 +3.50 +35.00% 5,987 4,788 0.38 -0.60 8 58 None
NVO Options Chain 38.47 Call 39.00 3/20 No 0.10 0.12 0.11 -0.25 -69.45% 5,985 10,946 0.52 0.13 11 52 None
PEP Options Chain 156.60 Put 162.50 3/20 No 8.15 9.75 8.57 +2.77 +47.76% 5,971 6,314 0.78 -0.98 11 58 None
NVDA Options Chain 182.34 Put 210.00 3/20 No 29.30 30.05 29.42 +1.79 +6.48% 5,955 849 1.33 -1.00 17 62 None
PATH Options Chain 11.95 Put 11.00 4/17 No 0.35 0.40 0.36 -0.13 -26.54% 5,943 3,847 0.70 -0.24 13 26 None
NVO Options Chain 38.47 Call 40.00 4/17 No 0.66 0.71 0.69 -0.31 -31.00% 5,937 19,649 0.44 0.26 11 52 None
NVDA Options Chain 182.34 Put 165.00 4/17 No 2.68 2.73 2.71 +0.28 +11.53% 5,919 28,308 0.42 -0.20 17 62 None
IREN Options Chain 43.11 Call 55.00 3/20 No 0.01 0.02 0.02 -0.01 -33.34% 5,918 27,333 1.50 0.00 11 48 None
CRCL Options Chain 132.49 Call 140.00 3/20 No 1.31 1.41 1.27 -0.52 -29.05% 5,916 5,868 0.97 0.25 3 22 None
AVGO Options Chain 320.56 Put 305.00 3/20 No 1.38 1.47 1.42 +0.32 +29.10% 5,898 5,829 0.57 -0.18 12 67 None
TWO Options Chain 9.20 Call 10.00 4/17 No 0.55 0.60 0.55 +0.27 +96.43% 5,889 84 0.76 0.43 7 40 None
MARA Options Chain 9.23 Call 10.00 3/27 No 0.17 0.19 0.19 -0.11 -36.67% 5,857 11,379 0.94 0.25 6 40 None
OWL Options Chain 9.15 Put 11.00 3/20 No 1.80 1.95 1.85 +0.05 +2.78% 5,852 11,989 2.51 -1.00 7 48 None
ORCL Options Chain 154.60 Call 160.00 3/20 No 0.50 0.54 0.54 -0.67 -55.38% 5,847 21,307 0.58 0.17 7 60 None
MU Options Chain 464.59 Call 550.00 3/20 Yes 0.75 0.78 0.77 -0.61 -44.21% 5,834 3,115 1.32 0.04 11 64 None
MSTR Options Chain 149.75 Call 157.50 3/27 No 1.18 1.25 1.29 -2.46 -65.60% 5,830 1,766 0.68 0.16 4 56 None
NVDA Options Chain 182.34 Call 180.00 3/23 No 3.00 3.10 3.05 -1.40 -31.47% 5,824 3,243 0.33 0.54 17 62 None
VG Options Chain 13.02 Call 13.50 3/20 No 1.45 2.15 1.60 +1.35 +540.00% 5,823 7,653 2.25 0.81 10 35 None
AMZN Options Chain 214.88 Call 222.50 3/20 No 0.07 0.09 0.08 -0.26 -76.48% 5,821 9,833 0.41 0.02 12 66 None
POET Options Chain 6.57 Call 6.00 7/17 Yes 1.37 1.50 1.40 -0.35 -20.00% 5,820 11,695 0.94 0.64 8 31 None
EQT Options Chain 64.50 Put 60.00 4/02 No 0.66 0.80 0.75 +0.14 +22.96% 5,808 19 0.41 -0.23 14 71 None
AAL Options Chain 10.87 Call 12.00 3/20 No 0.01 0.02 0.01 -0.02 -66.67% 5,802 19,723 0.86 0.04 7 33 None
NVDA Options Chain 182.34 Call 187.50 3/27 No 1.33 1.35 1.35 -0.72 -34.79% 5,784 4,629 0.33 0.24 17 62 None
MU Options Chain 464.59 Call 450.00 3/20 Yes 24.20 24.85 24.55 -2.08 -7.82% 5,784 10,058 1.32 0.63 11 64 None
NVDA Options Chain 182.34 Put 180.00 3/23 No 2.54 2.59 2.52 +0.20 +8.63% 5,780 2,810 0.33 -0.46 17 62 None
NVDA Options Chain 182.34 Call 200.00 4/10 No 0.71 0.73 0.71 -0.29 -29.00% 5,762 18,550 0.31 0.12 17 62 None
PATH Options Chain 11.95 Call 15.00 5/15 No 0.55 0.57 0.56 +0.14 +33.34% 5,756 103,983 0.68 0.29 13 26 None
BITF Options Chain 2.36 Call 2.50 3/27 No 0.06 0.11 0.08 -0.02 -20.00% 5,724 3,113 0.92 0.40 10 31 None
LULU Options Chain 156.69 Call 170.00 3/20 Yes 1.10 1.41 1.25 -2.84 -69.44% 5,713 4,090 0.59 0.28 13 58 None
NFLX Options Chain 94.34 Put 94.00 3/20 No 0.70 0.73 0.69 -0.24 -25.81% 5,706 15,271 0.37 -0.38 9 59 None
INTC Options Chain 44.19 Put 45.00 3/20 No 0.92 0.95 0.92 -0.67 -42.14% 5,705 27,092 0.70 -0.48 5 51 None
SOFI Options Chain 17.49 Call 22.00 4/17 No 0.13 0.14 0.13 -0.04 -23.53% 5,700 10,894 0.62 0.10 9 45 None
AVO Options Chain 12.36 Call 12.50 5/15 No 0.80 0.95 0.85 +0.29 +51.79% 5,695 230 0.37 0.60 14 41 None
ONDS Options Chain 11.33 Call 11.00 3/20 No 0.32 0.33 0.33 -0.35 -51.48% 5,689 27,410 1.24 0.46 7 38 None
TSLA Options Chain 398.98 Call 400.00 4/17 No 15.35 15.45 15.35 -3.16 -17.08% 5,688 5,458 0.40 0.47 8 58 None
KHC Options Chain 22.95 Call 22.50 4/17 No 0.58 0.80 0.57 -0.38 -40.00% 5,666 1,145 0.33 0.45 5 57 None
GOOGL Options Chain 310.39 Put 307.50 3/20 No 2.59 2.65 2.58 +0.75 +40.99% 5,666 2,774 0.31 -0.47 11 64 None
YEXT Options Chain 5.54 Put 5.00 3/20 No 0.10 0.15 0.13 +0.03 +30.00% 5,661 2,016 1.98 -0.16 11 28 None
TSLA Options Chain 398.98 Put 460.00 3/20 No 66.10 68.40 66.40 +5.28 +8.64% 5,650 382 1.10 -1.00 8 58 None
PLTR Options Chain 154.90 Put 180.00 3/20 No 26.70 27.65 26.92 +2.10 +8.47% 5,650 686 1.39 -1.00 11 51 None
INTC Options Chain 44.19 Call 44.00 3/20 No 1.51 1.57 1.55 +0.47 +43.52% 5,649 24,801 0.71 0.68 5 51 None
HOOD Options Chain 77.20 Call 80.00 3/20 No 0.21 0.22 0.21 -0.65 -75.59% 5,648 17,310 0.72 0.11 9 57 None
ADMA Options Chain 16.05 Call 16.00 4/17 No 0.55 0.75 0.85 -0.29 -25.44% 5,645 6,480 0.57 0.43 11 47 None
MU Options Chain 464.59 Put 350.00 3/20 Yes 0.11 0.12 0.12 -0.20 -62.50% 5,643 13,326 1.62 0.00 11 64 None
IBRX Options Chain 8.28 Call 9.00 3/20 No 0.15 0.25 0.20 +0.05 +33.34% 5,640 27,672 1.44 0.33 5 34 None
AMZN Options Chain 214.88 Call 220.00 4/17 No 3.50 3.65 3.60 -1.85 -33.95% 5,635 23,919 0.30 0.32 12 66 None
ADMA Options Chain 16.05 Call 18.00 4/17 No 0.10 0.30 0.20 -0.26 -56.53% 5,628 6,347 0.55 0.19 11 47 None
TSLA Options Chain 398.98 Call 417.50 3/20 No 0.14 0.15 0.15 -0.44 -74.58% 5,591 13,191 0.44 0.04 8 58 None
BP Options Chain 43.96 Call 50.00 4/17 No 0.20 0.30 0.26 +0.07 +36.85% 5,588 5,538 0.32 0.13 10 55 None
EA Options Chain 200.27 Put 150.00 6/18 Yes 0.90 2.20 0.95 -0.30 -24.00% 5,574 5,307 0.41 -0.03 9 53 None
NFLX Options Chain 94.34 Call 95.00 3/27 No 1.94 1.98 1.94 +0.19 +10.86% 5,572 2,680 0.34 0.50 9 59 None
BP Options Chain 43.96 Call 46.00 4/17 No 1.04 1.20 1.05 +0.26 +32.92% 5,569 407 0.32 0.40 10 55 None
INTC Options Chain 44.19 Call 55.00 3/20 No 0.01 0.03 0.03 0.00 0.00% 5,554 34,048 1.22 0.02 5 51 None
NCLH Options Chain 20.28 Put 18.00 4/17 No 0.65 0.70 0.67 +0.13 +24.08% 5,551 3,913 0.66 -0.27 6 44 None
SLB Options Chain 45.90 Put 40.00 6/18 Yes 1.41 1.47 1.42 +0.21 +17.36% 5,547 2,102 0.42 -0.24 9 60 None
TSLA Options Chain 398.98 Put 382.50 3/20 No 1.86 1.89 1.92 +0.65 +51.19% 5,538 2,356 0.49 -0.22 8 58 None
COIN Options Chain 209.91 Put 250.00 3/20 No 44.10 48.90 44.66 +5.04 +12.73% 5,525 2,844 1.50 -1.00 8 59 None
KO Options Chain 77.60 Put 67.50 4/17 No 0.02 0.21 0.18 +0.03 +20.00% 5,523 686 0.25 -0.04 8 62 None