Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
TSLA Options Chain 380.85 Call 385.00 3/25 No 2.66 2.69 2.67 -0.53 -16.57% 116,980 5,757 0.43 0.42 8 58 None
TSLA Options Chain 380.85 Put 385.00 3/25 No 4.45 4.55 4.50 -2.70 -37.50% 98,171 973 0.45 -0.58 8 58 None
TSLA Options Chain 380.85 Put 380.00 3/25 No 2.23 2.25 2.26 -2.40 -51.51% 92,842 2,730 0.46 -0.36 8 58 None
NVDA Options Chain 175.20 Call 175.00 3/25 No 1.49 1.51 1.46 -0.96 -39.67% 86,412 6,501 0.36 0.54 13 58 None
NVDA Options Chain 175.20 Put 175.00 3/25 No 1.18 1.20 1.18 -0.57 -32.58% 84,100 7,058 0.37 -0.46 13 58 None
TSLA Options Chain 380.85 Call 390.00 3/25 No 1.07 1.09 1.08 -0.46 -29.87% 77,863 4,819 0.42 0.22 8 58 None
TSLA Options Chain 380.85 Put 382.50 3/25 No 3.20 3.25 3.25 -2.55 -43.97% 75,609 1,887 0.45 -0.46 8 58 None
NVDA Options Chain 175.20 Call 190.00 4/10 No 0.64 0.66 0.64 -0.18 -21.96% 61,919 62,923 0.30 0.12 13 58 None
NVDA Options Chain 175.20 Call 177.50 3/25 No 0.44 0.46 0.46 -0.64 -58.19% 60,431 9,069 0.34 0.25 13 58 None
TSLA Options Chain 380.85 Call 387.50 3/25 No 1.74 1.76 1.74 -0.47 -21.27% 60,253 2,373 0.42 0.31 8 58 None
PBR Options Chain 19.75 Call 22.50 4/17 No 0.14 0.16 0.15 +0.05 +50.00% 57,718 31 0.44 0.13 17 62 None
NVDA Options Chain 175.20 Call 180.00 3/25 No 0.12 0.13 0.13 -0.29 -69.05% 57,217 16,458 0.36 0.09 13 58 None
TSLA Options Chain 380.85 Put 375.00 3/25 No 0.99 1.00 0.99 -1.96 -66.45% 55,724 2,907 0.48 -0.19 8 58 None
TSLA Options Chain 380.85 Call 382.50 3/25 No 3.85 3.95 3.88 -0.35 -8.28% 50,951 3,702 0.43 0.54 8 58 None
TSLA Options Chain 380.85 Call 380.00 3/25 No 5.35 5.45 5.35 -0.25 -4.47% 50,310 4,134 0.43 0.64 8 58 None
OWL Options Chain 9.09 Put 8.00 5/15 Yes 0.40 0.45 0.42 -0.03 -6.67% 49,593 4,497 0.65 -0.30 7 48 None
NIO Options Chain 5.82 Call 5.00 5/15 No 0.98 1.01 0.99 -0.07 -6.61% 47,156 68,008 0.65 0.77 10 -9 None
NVDA Options Chain 175.20 Put 165.00 3/27 No 0.20 0.21 0.21 -0.19 -47.50% 46,230 50,772 0.45 -0.08 13 58 None
NVDA Options Chain 175.20 Put 172.50 3/25 No 0.45 0.46 0.46 -0.50 -52.09% 46,162 6,284 0.40 -0.22 13 58 None
NIO Options Chain 5.82 Call 4.00 5/15 No 1.74 1.96 1.86 +0.01 +0.55% 45,494 48,030 1.08 0.95 10 -9 None
NVDA Options Chain 175.20 Call 180.00 3/27 No 0.65 0.66 0.65 -0.40 -38.10% 45,273 71,502 0.35 0.21 13 58 None
NVDA Options Chain 175.20 Put 150.00 3/27 No 0.02 0.03 0.02 -0.02 -50.00% 41,937 86,398 0.70 0.00 13 58 None
TSLA Options Chain 380.85 Put 377.50 3/25 No 1.50 1.53 1.51 -2.19 -59.19% 39,655 1,798 0.47 -0.26 8 58 None
TSLA Options Chain 380.85 Call 392.50 3/25 No 0.63 0.64 0.64 -0.41 -39.05% 38,056 1,990 0.42 0.15 8 58 None
NVDA Options Chain 175.20 Put 170.00 3/25 No 0.14 0.15 0.14 -0.32 -69.57% 35,445 9,291 0.43 -0.09 13 58 None
AAPL Options Chain 251.64 Call 255.00 3/25 No 0.35 0.37 0.35 -0.48 -57.84% 33,919 3,523 0.27 0.19 9 60 None
TSLA Options Chain 380.85 Call 395.00 3/25 No 0.35 0.36 0.35 -0.36 -50.71% 33,715 3,853 0.42 0.09 8 58 None
MARA Options Chain 8.92 Put 8.50 3/27 No 0.46 0.48 0.46 +0.25 +119.05% 32,867 16,584 1.14 -0.58 7 46 None
NVDA Options Chain 175.20 Call 177.50 3/27 No 1.44 1.45 1.44 -0.55 -27.64% 32,667 14,205 0.37 0.36 13 58 None
MSFT Options Chain 372.74 Call 375.00 3/25 No 1.38 1.43 1.41 -8.32 -85.51% 32,466 85 0.30 0.35 11 65 None
TSLA Options Chain 380.85 Call 385.00 3/27 No 5.40 5.50 5.41 +0.16 +3.05% 30,855 3,790 0.44 0.47 8 58 None
TSLA Options Chain 380.85 Call 400.00 3/25 No 0.09 0.10 0.10 -0.24 -70.59% 30,057 6,704 0.43 0.04 8 58 None
DOC Options Chain 17.39 Call 17.50 4/17 No 0.10 0.20 0.15 -0.20 -57.15% 29,710 2,608 0.25 0.25 9 53 None
MSFT Options Chain 372.74 Call 377.50 3/25 No 0.65 0.69 0.65 -6.65 -91.10% 29,209 61 0.29 0.21 11 65 None
IBRX Options Chain 9.49 Put 7.00 3/27 No 0.25 0.30 0.28 +0.13 +86.67% 28,957 327 1.71 -0.34 5 34 None
TSLA Options Chain 380.85 Put 387.50 3/25 No 6.05 6.15 6.20 -2.60 -29.55% 28,869 528 0.45 -0.69 8 58 None
PLTR Options Chain 154.78 Call 160.00 3/27 No 1.13 1.15 1.13 -3.07 -73.10% 28,159 19,801 0.53 0.27 11 51 None
PLTR Options Chain 154.78 Call 155.00 3/27 No 3.10 3.20 3.17 -4.43 -58.29% 26,653 13,829 0.57 0.51 11 51 None
TSLA Options Chain 380.85 Call 400.00 3/27 No 0.98 1.00 0.98 -0.14 -12.50% 26,558 19,034 0.42 0.13 8 58 None
TSLA Options Chain 380.85 Call 380.00 3/27 No 8.20 8.30 8.25 +0.35 +4.43% 26,093 4,162 0.46 0.59 8 58 None
ORCL Options Chain 154.34 Put 135.00 3/27 No 0.26 0.30 0.30 +0.08 +36.37% 25,636 29,231 0.67 -0.08 9 66 None
TSLA Options Chain 380.85 Put 370.00 3/25 No 0.41 0.43 0.42 -1.39 -76.80% 25,163 3,783 0.51 -0.10 8 58 None
NVDA Options Chain 175.20 Call 175.00 3/27 No 2.68 2.69 2.67 -0.61 -18.60% 25,120 15,026 0.39 0.53 13 58 None
TSLA Options Chain 380.85 Put 380.00 3/27 No 4.85 4.95 4.94 -1.82 -26.93% 24,569 7,569 0.47 -0.41 8 58 None
TSLA Options Chain 380.85 Put 390.00 3/25 No 7.85 8.00 8.20 -2.25 -21.54% 24,327 1,162 0.46 -0.78 8 58 None
NVDA Options Chain 175.20 Put 160.00 4/02 No 0.59 0.61 0.62 +0.02 +3.34% 23,036 86,363 0.47 -0.10 13 58 None
AAPL Options Chain 251.64 Call 252.50 3/25 No 1.17 1.22 1.18 -0.63 -34.81% 22,970 2,240 0.29 0.42 9 60 None
NVDA Options Chain 175.20 Put 165.00 3/25 No 0.02 0.04 0.03 -0.07 -70.00% 22,946 7,827 0.53 -0.01 13 58 None
TSLA Options Chain 380.85 Call 390.00 3/27 No 3.30 3.40 3.30 -0.05 -1.50% 22,726 12,568 0.43 0.34 8 58 None
AAPL Options Chain 251.64 Put 252.50 3/25 No 1.81 1.97 1.97 -0.69 -25.94% 22,698 407 0.30 -0.58 9 60 None
NVDA Options Chain 175.20 Call 185.00 3/27 No 0.11 0.12 0.12 -0.10 -45.46% 22,331 75,465 0.35 0.06 13 58 None
HIMS Options Chain 21.34 Call 27.00 4/17 No 0.47 0.48 0.48 -0.22 -31.43% 22,230 2,527 0.91 0.21 7 41 None
AAPL Options Chain 251.64 Put 250.00 3/25 No 0.88 0.93 0.94 -0.66 -41.25% 21,535 1,287 0.32 -0.35 9 60 None
MSFT Options Chain 372.74 Call 380.00 3/25 No 0.29 0.31 0.29 -4.91 -94.43% 20,912 210 0.29 0.12 11 65 None
INTC Options Chain 44.06 Put 38.00 3/27 No 0.02 0.03 0.02 -0.04 -66.67% 20,906 2,955 0.81 -0.02 5 51 None
TSLA Options Chain 380.85 Call 377.50 3/25 No 7.10 7.20 7.05 -0.25 -3.43% 20,759 973 0.44 0.74 8 58 None
NVDA Options Chain 175.20 Call 182.50 3/27 No 0.27 0.28 0.26 -0.21 -44.69% 20,600 56,182 0.34 0.12 13 58 None
TSLA Options Chain 380.85 Put 372.50 3/25 No 0.64 0.66 0.66 -1.64 -71.31% 20,597 1,653 0.49 -0.14 8 58 None
SOFI Options Chain 17.15 Call 17.00 3/27 No 0.30 0.31 0.31 -0.28 -47.46% 20,314 12,661 0.73 0.39 10 48 None
NVDA Options Chain 175.20 Put 170.00 3/27 No 0.77 0.79 0.78 -0.35 -30.98% 20,139 32,651 0.42 -0.21 13 58 None
GOOGL Options Chain 290.44 Call 300.00 3/25 No 0.10 0.11 0.10 -4.52 -97.84% 20,044 482 0.37 0.05 11 64 None
NVDA Options Chain 175.20 Put 175.00 3/27 No 2.29 2.31 2.31 -0.29 -11.16% 19,714 40,430 0.39 -0.47 13 58 None
SLB Options Chain 49.25 Call 50.00 4/17 No 2.51 2.60 2.56 +0.66 +34.74% 19,514 27,620 0.43 0.57 6 50 None
AMZN Options Chain 207.24 Call 210.00 3/25 No 0.51 0.54 0.52 -1.84 -77.97% 19,310 3,572 0.34 0.23 12 66 None
META Options Chain 592.92 Put 595.00 3/25 No 5.45 5.60 5.57 +2.38 +74.61% 19,226 278 0.47 -0.47 12 73 None
PLTR Options Chain 154.78 Call 165.00 3/27 No 0.30 0.31 0.31 -1.56 -83.43% 19,040 18,025 0.52 0.09 11 51 None
OXY Options Chain 61.25 Call 65.00 4/17 No 1.08 1.13 1.09 +0.15 +15.96% 18,931 19,309 0.39 0.30 8 59 None
NVDA Options Chain 175.20 Put 172.50 3/27 No 1.38 1.40 1.40 -0.35 -20.00% 18,711 12,891 0.41 -0.32 13 58 None
TSLA Options Chain 380.85 Put 385.00 3/27 No 7.10 7.20 7.20 -1.90 -20.88% 18,369 4,338 0.46 -0.53 8 58 None
TSLA Options Chain 380.85 Put 370.00 3/27 No 2.21 2.23 2.21 -1.30 -37.04% 18,283 8,902 0.51 -0.21 8 58 None
MSFT Options Chain 372.74 Call 385.00 3/25 No 0.07 0.08 0.07 -2.33 -97.09% 17,919 1,682 0.33 0.04 11 65 None
PLTR Options Chain 154.78 Call 157.50 3/27 No 1.97 1.99 1.97 -3.83 -66.04% 17,431 20,585 0.55 0.39 11 51 None
PTON Options Chain 3.93 Call 4.50 3/27 No 0.01 0.02 0.01 0.00 0.00% 17,261 1,799 0.78 0.17 8 25 None
MSFT Options Chain 372.74 Call 380.00 3/27 No 1.47 1.49 1.45 -5.30 -78.52% 17,177 1,029 0.30 0.25 11 65 None
GME Options Chain 22.81 Call 25.00 4/17 Yes 0.57 0.58 0.57 -0.07 -10.94% 17,025 24,567 0.57 0.30 11 39 None
TSLA Options Chain 380.85 Put 382.50 3/27 No 5.90 6.00 5.95 -1.80 -23.23% 16,734 1,866 0.47 -0.47 8 58 None
TSLA Options Chain 380.85 Put 365.00 3/25 No 0.19 0.20 0.19 -0.98 -83.77% 16,556 3,745 0.55 -0.05 8 58 None
AAPL Options Chain 251.64 Call 257.50 3/25 No 0.07 0.09 0.09 -0.21 -70.00% 16,448 3,781 0.28 0.07 9 60 None
AMD Options Chain 205.37 Put 200.00 3/27 No 2.21 2.25 2.21 -1.54 -41.07% 16,392 6,965 0.61 -0.31 12 61 None
NVDA Options Chain 175.20 Call 182.50 3/25 No 0.05 0.06 0.06 -0.09 -60.00% 16,233 14,884 0.42 0.03 13 58 None
AAPL Options Chain 251.64 Put 252.50 3/27 No 3.00 3.15 3.14 -0.41 -11.55% 16,183 2,071 0.30 -0.54 9 60 None
GME Options Chain 22.81 Call 25.00 3/27 Yes 0.24 0.25 0.25 0.00 0.00% 16,147 15,653 1.11 0.20 11 39 None
AAL Options Chain 10.71 Call 11.50 3/27 No 0.04 0.05 0.04 -0.03 -42.86% 16,121 32,269 0.68 0.14 8 35 None
MO Options Chain 64.60 Call 66.00 3/27 No 0.05 0.06 0.05 -0.04 -44.45% 16,107 646 0.31 0.03 6 58 None
AAPL Options Chain 251.64 Call 260.00 3/27 No 0.28 0.30 0.29 -0.16 -35.56% 16,011 21,100 0.27 0.11 9 60 None
GOOGL Options Chain 290.44 Call 297.50 3/25 No 0.24 0.25 0.25 -6.25 -96.16% 15,966 138 0.35 0.10 11 64 None
WFC Options Chain 79.61 Call 92.50 5/15 Yes 0.54 0.74 0.60 +0.16 +36.37% 15,839 1,313 0.33 0.13 11 75 None
MU Options Chain 395.53 Put 400.00 3/27 No 12.40 13.05 12.70 +2.55 +25.13% 15,779 17,981 0.74 -0.55 17 74 None
CRCL Options Chain 101.17 Call 110.00 3/27 No 1.77 2.00 1.90 -14.84 -88.65% 15,481 784 1.32 0.28 3 22 None
PLTR Options Chain 154.78 Put 150.00 3/27 No 1.48 1.51 1.49 +0.71 +91.03% 15,288 9,850 0.61 -0.27 11 51 None
INTC Options Chain 44.06 Call 65.00 4/17 No 0.02 0.03 0.02 -0.03 -60.00% 15,248 42,017 0.63 0.01 5 51 None
DAL Options Chain 66.65 Call 80.00 5/15 Yes 1.01 1.15 1.03 +0.19 +22.62% 15,119 16,641 0.48 0.18 14 67 None
TSLA Options Chain 380.85 Call 397.50 3/25 No 0.19 0.20 0.20 -0.31 -60.79% 14,967 2,432 0.43 0.06 8 58 None
AMD Options Chain 205.37 Call 205.00 3/27 No 4.45 4.60 4.55 +0.72 +18.80% 14,938 5,679 0.58 0.52 12 61 None
INTC Options Chain 44.06 Put 40.00 3/27 No 0.09 0.11 0.10 -0.10 -50.00% 14,689 13,986 0.75 -0.08 5 51 None
UBER Options Chain 75.28 Put 62.00 5/01 No 0.60 0.75 0.64 0.00 0.00% 14,666 25 0.46 -0.11 7 54 None
NVDA Options Chain 175.20 Call 200.00 4/06 No 0.05 0.06 0.05 -0.03 -37.50% 14,517 68 0.32 0.01 13 58 None
ONDS Options Chain 10.90 Call 11.00 3/27 Yes 0.41 0.43 0.42 -0.15 -26.32% 14,510 22,526 1.39 0.45 8 38 None
MRK Options Chain 115.30 Call 130.00 4/17 No 0.20 0.35 0.21 0.00 0.00% 14,348 5,572 0.29 0.06 9 67 None
AMZN Options Chain 207.24 Put 205.00 3/25 No 0.76 0.79 0.80 +0.10 +14.29% 14,250 1,530 0.39 -0.30 12 66 None
AAPL Options Chain 251.64 Call 260.00 3/25 No 0.02 0.03 0.03 -0.09 -75.00% 14,193 5,240 0.30 0.02 9 60 None
IBRX Options Chain 9.49 Call 7.50 4/17 No 0.95 1.00 1.00 -1.23 -55.16% 14,175 8,027 1.37 0.55 5 34 None
MU Options Chain 395.53 Call 400.00 3/27 No 8.30 8.50 8.50 -6.50 -43.34% 14,125 2,614 0.71 0.45 17 74 None
ONDS Options Chain 10.90 Call 12.00 3/27 Yes 0.17 0.18 0.18 -0.04 -18.19% 14,103 23,718 1.49 0.23 8 38 None
SMCI Options Chain 21.58 Put 20.00 3/27 No 0.17 0.19 0.18 -0.21 -53.85% 14,071 24,885 1.16 -0.15 9 45 None
SOFI Options Chain 17.15 Call 16.50 3/27 No 0.54 0.55 0.55 -0.36 -39.56% 13,971 8,562 0.74 0.59 10 48 None
AAL Options Chain 10.71 Put 10.50 3/27 No 0.16 0.18 0.18 0.00 0.00% 13,839 18,578 0.71 -0.36 8 35 None
PTON Options Chain 3.93 Call 4.00 5/15 Yes 0.57 0.59 0.58 +0.13 +28.89% 13,793 2,574 0.82 0.61 8 25 None
PLTR Options Chain 154.78 Put 155.00 3/27 No 3.25 3.30 3.28 +1.66 +102.47% 13,793 3,985 0.57 -0.49 11 51 None
MSFT Options Chain 372.74 Put 460.00 4/17 No 85.85 88.85 87.35 +10.55 +13.74% 13,721 1,456 0.53 -0.99 11 65 None
AAPL Options Chain 251.64 Put 247.50 3/25 No 0.34 0.38 0.38 -0.46 -54.77% 13,709 1,071 0.33 -0.18 9 60 None
ONDS Options Chain 10.90 Call 11.50 3/27 Yes 0.26 0.27 0.26 -0.10 -27.78% 13,705 11,766 1.41 0.32 8 38 None
IBRX Options Chain 9.49 Put 7.50 4/17 No 0.80 1.20 1.04 +0.69 +197.15% 13,623 8,422 1.23 -0.45 5 34 None
AAPL Options Chain 251.64 Call 255.00 3/27 No 1.34 1.38 1.36 -0.35 -20.47% 13,619 6,159 0.29 0.31 9 60 None
RKT Options Chain 14.26 Call 16.00 3/27 No 0.02 0.05 0.04 -0.01 -20.00% 13,597 8,993 0.89 0.08 5 50 None
AMD Options Chain 205.37 Call 210.00 3/27 No 2.28 2.35 2.28 +0.28 +14.00% 13,500 12,770 0.56 0.34 12 61 None
MSFT Options Chain 372.74 Call 382.50 3/25 No 0.12 0.14 0.13 -3.57 -96.49% 13,497 526 0.30 0.07 11 65 None
PLTR Options Chain 154.78 Call 162.50 3/27 No 0.59 0.62 0.60 -2.30 -79.31% 13,459 16,031 0.52 0.16 11 51 None
WULF Options Chain 16.22 Call 20.00 6/18 Yes 1.84 1.90 1.90 +0.05 +2.71% 13,443 62,519 0.98 0.42 2 37 None
HOOD Options Chain 72.88 Call 70.00 3/27 No 1.48 1.52 1.46 -2.29 -61.07% 13,307 741 0.76 0.44 9 53 None
RIG Options Chain 6.48 Call 7.50 4/24 No 0.19 0.22 0.21 +0.09 +75.00% 13,224 1,769 0.62 0.32 4 46 None
AMD Options Chain 205.37 Put 192.50 3/27 No 0.77 0.82 0.82 -0.89 -52.05% 13,218 11,018 0.65 -0.13 12 61 None
MSFT Options Chain 372.74 Call 375.00 3/27 No 3.20 3.25 3.15 -7.20 -69.57% 13,055 334 0.31 0.43 11 65 None
MSFT Options Chain 372.74 Put 450.00 4/17 No 75.80 79.00 77.22 +9.32 +13.73% 13,025 1,607 0.52 -0.98 11 65 None
ORCL Options Chain 154.34 Put 119.00 4/02 No 0.25 0.34 0.29 +0.02 +7.41% 13,015 2 0.80 -0.04 9 66 None
MU Options Chain 395.53 Put 380.00 3/27 No 4.35 4.60 4.47 +0.42 +10.37% 12,948 10,243 0.76 -0.26 17 74 None
PINS Options Chain 18.39 Call 18.50 4/10 No 0.72 0.86 0.80 % 12,820 0 0.52 0.51 9 48 None
NVDA Options Chain 175.20 Put 167.50 3/27 No 0.40 0.41 0.42 -0.28 -40.00% 12,718 27,931 0.44 -0.13 13 58 None
NVDA Options Chain 175.20 Put 155.00 4/24 No 1.74 1.77 1.77 -0.04 -2.21% 12,601 1,838 0.44 -0.15 13 58 None
META Options Chain 592.92 Call 595.00 3/25 No 3.65 3.80 3.63 -8.87 -70.96% 12,592 153 0.27 0.53 12 73 None
CRCL Options Chain 101.17 Put 90.00 3/27 No 0.99 1.06 1.02 +0.95 +1,357.15% 12,552 1,244 1.34 -0.14 3 22 None
TSLA Options Chain 380.85 Call 382.50 3/27 No 6.70 6.80 6.70 +0.20 +3.08% 12,547 5,238 0.45 0.53 8 58 None
PAA Options Chain 21.78 Call 25.00 1/15 No 0.45 0.50 0.50 +0.10 +25.00% 12,411 2,526 0.20 0.23 16 61 None
AMD Options Chain 205.37 Put 190.00 3/27 No 0.53 0.56 0.54 -0.72 -57.15% 12,365 12,238 0.66 -0.10 12 61 None
RKT Options Chain 14.26 Call 17.50 3/27 No 0.00 0.01 0.01 0.00 0.00% 12,303 9,171 1.12 0.01 5 50 None
GOOGL Options Chain 290.44 Call 295.00 3/25 No 0.60 0.64 0.63 -7.47 -92.23% 12,172 884 0.36 0.21 11 64 None
TSLA Options Chain 380.85 Call 375.00 3/25 No 9.10 9.25 8.55 -0.40 -4.47% 12,171 2,351 0.44 0.81 8 58 None
SOFI Options Chain 17.15 Call 18.00 3/27 No 0.07 0.08 0.08 -0.10 -55.56% 12,126 35,019 0.74 0.13 10 48 None
CSCO Options Chain 80.86 Call 84.00 3/27 No 0.08 0.10 0.10 +0.09 +900.00% 12,009 593 0.31 0.09 10 65 None
AAPL Options Chain 251.64 Put 250.00 3/27 No 2.01 2.07 2.08 -0.47 -18.44% 11,966 3,280 0.32 -0.40 9 60 None
PLTR Options Chain 154.78 Put 152.50 3/27 No 2.24 2.27 2.26 +1.14 +101.79% 11,943 2,692 0.60 -0.38 11 51 None
WULF Options Chain 16.22 Call 17.00 3/27 Yes 0.37 0.40 0.38 -0.07 -15.56% 11,920 6,952 1.17 0.35 2 37 None
AMD Options Chain 205.37 Put 210.00 3/27 No 6.75 6.95 6.95 -1.95 -21.91% 11,781 966 0.56 -0.66 12 61 None
AMZN Options Chain 207.24 Put 207.50 3/25 No 1.67 1.72 1.73 +0.47 +37.31% 11,766 1,289 0.37 -0.52 12 66 None
NVDA Options Chain 175.20 Call 180.00 4/17 No 4.20 4.25 4.10 -0.50 -10.87% 11,765 35,399 0.33 0.41 13 58 None
MSFT Options Chain 372.74 Call 385.00 3/27 No 0.60 0.61 0.62 -3.23 -83.90% 11,637 4,755 0.30 0.13 11 65 None
MSFT Options Chain 372.74 Put 372.50 3/25 No 2.23 2.28 2.27 +1.64 +260.32% 11,623 575 0.31 -0.48 11 65 None
SMCI Options Chain 21.58 Call 22.00 3/27 No 0.92 0.95 0.94 +0.20 +27.03% 11,586 14,631 1.00 0.57 9 45 None
AMD Options Chain 205.37 Put 187.50 3/27 No 0.35 0.38 0.39 -0.54 -58.07% 11,436 10,170 0.68 -0.07 12 61 None
MSFT Options Chain 372.74 Put 370.00 3/25 No 1.31 1.35 1.36 +0.93 +216.28% 11,397 2,436 0.32 -0.33 11 65 None
MU Options Chain 395.53 Put 350.00 5/15 No 18.05 18.75 18.42 +1.82 +10.97% 11,393 12,737 0.67 -0.26 17 74 None
NVDA Options Chain 175.20 Put 167.50 3/25 No 0.05 0.06 0.05 -0.15 -75.00% 11,333 6,535 0.47 -0.03 13 58 None
MSFT Options Chain 372.74 Put 455.00 4/17 No 80.95 84.05 79.70 +8.70 +12.26% 11,330 980 0.54 -0.99 11 65 None
NFLX Options Chain 90.92 Call 93.00 3/27 No 0.49 0.51 0.50 -1.21 -70.76% 11,314 7,358 0.38 0.27 8 59 None
PTON Options Chain 3.93 Call 5.00 5/15 Yes 0.24 0.26 0.25 +0.07 +38.89% 11,262 27 0.84 0.33 8 25 None
SMCI Options Chain 21.58 Call 22.50 3/27 No 0.65 0.68 0.66 +0.11 +20.00% 11,260 27,416 0.96 0.47 9 45 None
TSLA Options Chain 380.85 Call 395.00 3/27 No 1.88 1.90 1.87 -0.11 -5.56% 11,237 9,123 0.42 0.23 8 58 None
INTC Options Chain 44.06 Put 43.00 3/27 No 0.62 0.65 0.66 -0.18 -21.43% 11,212 12,916 0.70 -0.34 5 51 None
AMZN Options Chain 207.24 Call 207.50 3/27 No 2.74 2.78 2.75 -2.40 -46.61% 11,208 4,136 0.37 0.50 12 66 None
TSLA Options Chain 380.85 Put 367.50 3/25 No 0.27 0.28 0.28 -1.18 -80.83% 11,200 2,309 0.53 -0.07 8 58 None
AMD Options Chain 205.37 Call 215.00 3/27 No 0.98 1.00 0.99 +0.12 +13.80% 11,167 11,904 0.54 0.18 12 61 None
NVDA Options Chain 175.20 Put 177.50 3/25 No 2.62 2.67 2.62 -0.40 -13.25% 11,135 3,797 0.35 -0.75 13 58 None
NU Options Chain 14.19 Put 13.50 4/17 No 0.34 0.38 0.35 +0.09 +34.62% 11,123 31 0.47 -0.30 14 55 None
AAL Options Chain 10.71 Call 11.00 3/27 No 0.14 0.15 0.14 -0.09 -39.13% 11,099 14,172 0.66 0.35 8 35 None
AVGO Options Chain 318.29 Call 335.00 3/27 No 0.65 0.77 0.73 -1.19 -61.98% 11,038 3,969 0.46 0.12 13 67 None
RIG Options Chain 6.48 Call 7.00 8/21 Yes 0.84 0.91 0.88 +0.12 +15.79% 10,978 7,977 0.59 0.53 4 46 None
META Options Chain 592.92 Call 597.50 3/25 No 2.65 2.72 2.65 -8.10 -75.35% 10,906 120 0.27 0.44 12 73 None
GOOGL Options Chain 290.44 Call 295.00 3/27 No 1.89 1.94 1.92 -7.45 -79.51% 10,825 357 0.35 0.32 11 64 None
FHN Options Chain 22.69 Call 24.00 4/17 Yes 0.35 0.60 0.45 +0.15 +50.00% 10,820 322 0.40 0.32 16 68 None
AAL Options Chain 10.71 Put 10.00 4/17 No 0.38 0.39 0.38 +0.04 +11.77% 10,813 90,948 0.65 -0.30 8 35 None
SMCI Options Chain 21.58 Put 25.00 6/18 Yes 5.05 5.35 5.23 -0.22 -4.04% 10,810 15,537 0.83 -0.53 9 45 None
SNAP Options Chain 4.51 Call 4.50 3/27 No 0.06 0.07 0.06 -0.06 -50.00% 10,687 9,685 0.71 0.35 8 31 None
AMZN Options Chain 207.24 Call 212.50 3/25 No 0.14 0.15 0.13 -1.04 -88.89% 10,672 2,741 0.34 0.09 12 66 None
ONDS Options Chain 10.90 Put 10.50 3/27 Yes 0.42 0.45 0.44 +0.02 +4.77% 10,667 7,785 1.40 -0.40 8 38 None
IBRX Options Chain 9.49 Call 5.00 1/15 Yes 3.60 3.90 3.72 -1.68 -31.12% 10,633 45,116 1.14 0.81 5 34 None
AMD Options Chain 205.37 Put 202.50 3/27 No 3.00 3.15 3.04 -1.68 -35.60% 10,620 1,569 0.59 -0.39 12 61 None
TSLA Options Chain 380.85 Call 400.00 3/30 No 1.87 1.90 1.88 -0.02 -1.06% 10,603 3,268 0.37 0.19 8 58 None
TSM Options Chain 338.45 Put 312.50 3/27 No 0.16 0.44 0.33 -0.67 -67.00% 10,538 17,050 0.59 -0.04 22 67
Dividend Stock List
JEF Options Chain 40.55 Put 37.50 4/17 Yes 1.25 1.65 1.35 -0.35 -20.59% 10,518 855 0.69 -0.29 10 66 None
TSLA Options Chain 380.85 Call 385.00 3/30 No 6.95 7.05 6.93 +0.28 +4.22% 10,442 1,931 0.39 0.48 8 58 None
AVGO Options Chain 318.29 Call 337.50 3/27 No 0.42 0.58 0.42 -1.01 -70.63% 10,381 1,198 0.46 0.09 13 67 None
AGNC Options Chain 10.03 Call 10.50 4/02 No 0.02 0.03 0.02 -0.02 -50.00% 10,341 955 0.31 0.12 15 62 None
NVDA Options Chain 175.20 Put 162.50 3/27 No 0.11 0.12 0.12 -0.12 -50.00% 10,229 25,250 0.48 -0.05 13 58 None
CDNS Options Chain 293.19 Put 265.00 6/18 Yes 15.50 17.90 16.80 % 10,175 0 0.49 -0.33 10 64 None
MU Options Chain 395.53 Call 395.00 3/27 No 10.50 11.00 10.85 -7.69 -41.48% 10,165 354 0.71 0.53 17 74 None
NEXT Options Chain 7.21 Call 10.00 1/21 Yes 1.45 2.50 2.00 -0.05 -2.44% 10,148 2,734 0.71 0.56 4 30 None
SMCI Options Chain 21.58 Call 25.00 3/27 No 0.08 0.09 0.09 +0.01 +12.50% 10,133 9,959 0.96 0.10 9 45 None
DHT Options Chain 17.78 Call 17.00 4/17 No 1.65 2.00 1.92 +0.52 +37.15% 10,121 29,218 0.43 0.76 10 64 None
MSFT Options Chain 372.74 Put 375.00 3/25 No 3.55 3.65 4.00 +3.01 +304.04% 10,116 1,714 0.31 -0.65 11 65 None
AAL Options Chain 10.71 Call 12.50 4/17 No 0.13 0.15 0.15 -0.01 -6.25% 10,072 3,431 0.58 0.17 8 35 None
WBD Options Chain 27.28 Put 27.00 4/17 No 0.23 0.27 0.25 +0.01 +4.17% 10,050 106,669 0.16 -0.31 3 19 None
GE Options Chain 290.63 Call 370.00 5/15 Yes 0.85 1.38 0.96 -0.08 -7.70% 10,045 10,275 0.39 0.06 9 60 None
GOOG Options Chain 289.20 Call 292.50 3/27 No 2.21 2.26 2.24 -6.37 -73.99% 10,043 208 0.34 0.38 12 70 None
NN Options Chain 18.52 Call 17.00 6/18 No 4.10 4.40 4.18 +0.33 +8.58% 10,032 10,511 0.95 0.68 4 17 None
BB Options Chain 3.31 Put 3.00 5/15 Yes 0.15 0.20 0.16 -0.01 -5.89% 10,020 121 0.61 -0.31 12 30 None
BB Options Chain 3.31 Call 3.50 5/15 Yes 0.18 0.20 0.21 -0.02 -8.70% 10,020 246 0.58 0.42 12 30 None
NN Options Chain 18.52 Call 19.00 6/18 No 3.20 3.50 3.25 -0.10 -2.99% 10,015 15 0.95 0.59 4 17 None
NN Options Chain 18.52 Call 22.00 6/18 No 2.15 2.40 2.18 -0.22 -9.17% 10,004 5,257 0.93 0.44 4 17 None
NN Options Chain 18.52 Call 25.00 6/18 No 1.25 1.80 1.80 +0.25 +16.13% 10,003 11,510 0.92 0.32 4 17 None
GOOG Options Chain 289.20 Call 300.00 3/27 No 0.47 0.50 0.48 -3.30 -87.31% 9,996 2,227 0.33 0.12 12 70 None
TSLA Options Chain 380.85 Call 370.00 3/27 No 15.45 15.60 14.95 +0.35 +2.40% 9,996 1,901 0.49 0.79 8 58 None
ORBS Options Chain 1.01 Put 1.00 3/27 No 0.05 0.10 0.05 -0.02 -28.58% 9,908 330 5.00 -0.24 3 14 None
TSLA Options Chain 380.85 Call 380.00 3/30 No 9.75 9.90 9.45 +0.15 +1.62% 9,907 975 0.40 0.58 8 58 None
FIGR Options Chain 33.25 Call 40.00 11/20 No 7.50 8.50 7.90 % 9,879 0 0.95 0.56 3 20 None
MU Options Chain 395.53 Call 420.00 3/27 No 2.53 2.67 2.65 -3.55 -57.26% 9,876 3,857 0.71 0.19 17 74 None
PLTR Options Chain 154.78 Call 170.00 3/27 No 0.08 0.09 0.08 -0.55 -87.31% 9,830 13,987 0.54 0.03 11 51 None
MSFT Options Chain 372.74 Put 475.00 4/17 No 100.85 103.75 102.55 +11.55 +12.70% 9,760 831 0.60 -1.00 11 65 None
MSFT Options Chain 372.74 Call 390.00 3/25 No 0.03 0.04 0.03 -0.83 -96.52% 9,696 2,174 0.40 0.01 11 65 None
TSLA Options Chain 380.85 Put 382.50 3/30 No 7.40 7.50 7.63 -1.45 -15.97% 9,671 404 0.41 -0.47 8 58 None
TSLA Options Chain 380.85 Put 375.00 3/27 No 3.30 3.35 3.34 -1.56 -31.84% 9,650 7,090 0.49 -0.30 8 58 None
TSLA Options Chain 380.85 Put 370.00 4/02 No 5.75 5.85 5.85 -1.05 -15.22% 9,634 9,879 0.48 -0.30 8 58 None
AMD Options Chain 205.37 Call 200.00 3/27 No 7.65 7.85 7.55 +0.92 +13.88% 9,634 2,795 0.61 0.69 12 61 None
CRCL Options Chain 101.17 Put 100.00 3/27 No 4.00 4.35 4.20 +4.05 +2,700.00% 9,613 1,757 1.34 -0.42 3 22 None
AVGO Options Chain 318.29 Put 307.50 3/27 No 1.79 2.04 2.02 -0.08 -3.81% 9,550 11,396 0.53 -0.22 13 67 None
AVGO Options Chain 318.29 Put 270.00 3/27 No 0.02 0.06 0.03 -0.08 -72.73% 9,539 14,138 0.73 0.00 13 67 None
AMZN Options Chain 207.24 Call 210.00 3/27 No 1.57 1.61 1.56 -1.79 -53.44% 9,487 14,407 0.36 0.35 12 66 None
ET Options Chain 19.21 Call 20.00 4/17 No 0.16 0.17 0.17 +0.05 +41.67% 9,386 24,520 0.21 0.25 9 54 None
GOOGL Options Chain 290.44 Call 300.00 3/27 No 0.69 0.71 0.69 -4.90 -87.66% 9,383 1,553 0.34 0.15 11 64 None
KRMN Options Chain 101.84 Put 50.00 9/18 No 1.80 2.25 2.00 +0.17 +9.29% 9,347 9,521 0.83 -0.06 3 21 None
AAPL Options Chain 251.64 Put 255.00 3/25 No 3.30 3.85 3.75 -0.45 -10.72% 9,312 348 0.27 -0.81 9 60 None
AMZN Options Chain 207.24 Call 207.50 3/25 No 1.47 1.50 1.43 -2.57 -64.25% 9,312 1,522 0.37 0.48 12 66 None
GOOGL Options Chain 290.44 Put 295.00 3/25 No 5.05 5.25 5.24 +4.40 +523.81% 9,268 1,218 0.36 -0.79 11 64 None
NVDA Options Chain 175.20 Call 190.00 4/17 No 1.19 1.21 1.20 -0.22 -15.50% 9,234 65,416 0.30 0.17 13 58 None
AAPL Options Chain 251.64 Put 250.00 5/01 No 8.40 8.60 8.50 -0.09 -1.05% 9,229 479 0.30 -0.44 9 60 None
SMCI Options Chain 21.58 Call 23.00 3/27 No 0.45 0.47 0.45 +0.06 +15.39% 9,220 24,297 0.94 0.37 9 45 None
NIO Options Chain 5.82 Call 15.00 1/15 Yes 0.18 0.19 0.18 -0.02 -10.00% 9,191 92,522 0.70 0.15 10 -9 None
NOK Options Chain 8.06 Call 8.00 6/18 Yes 0.90 0.95 0.92 +0.10 +12.20% 9,183 41,434 0.50 0.60 14 45 None
BYND Options Chain 0.69 Put 0.50 3/27 Yes 0.00 0.01 0.01 0.00 0.00% 9,047 4,116 2.98 -0.12 7 18 None
GOOGL Options Chain 290.44 Call 302.50 3/25 No 0.05 0.06 0.05 -2.69 -98.18% 9,032 613 0.39 0.02 11 64 None
PLTR Options Chain 154.78 Call 172.50 3/27 No 0.05 0.06 0.06 -0.27 -81.82% 8,994 5,193 0.57 0.02 11 51 None
CCL Options Chain 25.51 Call 31.00 6/18 Yes 0.77 0.85 0.83 +0.01 +1.22% 8,906 17,960 0.49 0.25 14 64 None
ORCL Options Chain 154.34 Put 145.00 3/27 No 2.04 2.12 2.12 +1.14 +116.33% 8,888 7,551 0.59 -0.37 9 66 None
NVDA Options Chain 175.20 Put 160.00 3/27 No 0.07 0.08 0.07 -0.07 -50.00% 8,883 27,500 0.52 -0.02 13 58 None
TSLA Options Chain 380.85 Call 380.00 4/02 No 12.65 12.75 12.45 +0.55 +4.63% 8,883 2,089 0.45 0.57 8 58 None
CRCL Options Chain 101.17 Call 115.00 3/27 No 0.93 1.09 1.01 -9.19 -90.10% 8,830 335 1.31 0.17 3 22 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
AMD Options Chain 205.37 Call 202.50 3/27 No 5.95 6.15 5.95 +0.84 +16.44% 8,757 1,716 0.59 0.61 12 61 None
INTC Options Chain 44.06 Call 47.00 3/27 No 0.20 0.22 0.21 -0.13 -38.24% 8,754 28,156 0.67 0.15 5 51 None
HPQ Options Chain 18.89 Call 19.50 3/27 No 0.11 0.15 0.13 +0.06 +85.72% 8,695 3,714 0.51 0.24 10 42 None
OXY Options Chain 61.25 Call 65.00 4/24 No 1.25 1.49 1.50 +0.26 +20.97% 8,650 131 0.38 0.33 8 59 None
META Options Chain 592.92 Call 600.00 3/25 No 1.85 1.90 1.84 -7.01 -79.21% 8,628 558 0.28 0.35 12 73 None
MSTR Options Chain 136.25 Put 125.00 3/27 No 0.76 0.80 0.78 -0.12 -13.34% 8,618 8,245 0.90 -0.13 4 60 None
MSFT Options Chain 372.74 Call 390.00 4/02 No 1.14 1.17 1.14 -2.61 -69.60% 8,599 23,589 0.26 0.15 11 65 None
AAL Options Chain 10.71 Call 12.00 5/01 Yes 0.34 0.44 0.40 -0.08 -16.67% 8,592 3,433 0.60 0.32 8 35 None
PCT Options Chain 5.89 Call 12.00 6/18 Yes 0.10 0.20 0.17 -0.08 -32.00% 8,555 4,697 1.15 0.12 6 24 None
GME Options Chain 22.81 Call 24.00 3/27 Yes 0.38 0.40 0.40 -0.06 -13.05% 8,554 11,402 1.02 0.31 11 39 None
NVTS Options Chain 9.18 Call 9.50 3/27 No 0.27 0.32 0.31 +0.02 +6.90% 8,544 5,055 1.17 0.43 7 34 None
WBD Options Chain 27.28 Put 27.00 8/21 No 0.91 1.15 1.04 -0.01 -0.96% 8,543 236 0.16 -0.46 3 19 None
GOOGL Options Chain 290.44 Call 307.50 3/27 No 0.14 0.32 0.16 -1.80 -91.84% 8,518 6,641 0.36 0.05 11 64 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
MSFT Options Chain 372.74 Call 372.50 3/25 No 2.55 2.60 2.56 -8.83 -77.53% 8,463 48 0.31 0.52 11 65 None
CHWY Options Chain 23.45 Call 23.00 4/17 Yes 2.05 2.29 2.09 -0.28 -11.82% 8,462 5 0.75 0.59 14 30 None
MU Options Chain 395.53 Call 450.00 3/27 No 0.42 0.46 0.43 -0.78 -64.47% 8,461 8,587 0.79 0.04 17 74 None
MSFT Options Chain 372.74 Call 400.00 4/17 No 1.85 1.86 1.85 -2.00 -51.95% 8,451 11,450 0.25 0.15 11 65 None
TSLA Options Chain 380.85 Put 390.00 3/27 No 9.95 10.10 10.45 -1.55 -12.92% 8,435 3,874 0.45 -0.66 8 58 None
SOFI Options Chain 17.15 Call 19.00 4/02 No 0.09 0.10 0.08 -0.05 -38.47% 8,431 8,096 0.66 0.10 10 48 None
MSFT Options Chain 372.74 Call 372.50 3/27 No 4.45 4.55 4.40 -7.80 -63.94% 8,426 25 0.31 0.52 11 65 None
MSFT Options Chain 372.74 Call 380.00 4/02 No 3.60 3.70 3.57 -5.28 -59.67% 8,409 379 0.27 0.35 11 65 None
NVDA Options Chain 175.20 Put 170.00 4/17 No 4.20 4.30 4.25 -0.07 -1.62% 8,394 50,809 0.38 -0.35 13 58 None
MSFT Options Chain 372.74 Put 480.00 4/17 No 105.85 108.80 104.65 +6.55 +6.68% 8,390 869 0.63 -1.00 11 65 None
META Options Chain 592.92 Put 592.50 3/25 No 4.25 4.40 4.36 +1.75 +67.05% 8,388 184 0.46 -0.39 12 73 None
ONDS Options Chain 10.90 Call 13.00 4/10 Yes 0.35 0.37 0.35 -0.05 -12.50% 8,380 1,631 1.13 0.25 8 38 None
INTC Options Chain 44.06 Call 48.00 3/27 No 0.10 0.11 0.11 -0.10 -47.62% 8,365 12,591 0.68 0.09 5 51 None
COIN Options Chain 200.88 Call 200.00 3/27 No 0.75 0.78 0.77 -6.38 -89.24% 8,312 1,478 0.88 0.11 8 59 None
TSEM Options Chain 172.13 Call 190.00 6/18 Yes 24.40 27.00 25.00 +5.05 +25.32% 8,300 23 0.82 0.54 11 53 None
NVDA Options Chain 175.20 Call 180.00 3/30 No 1.16 1.19 1.17 -0.28 -19.31% 8,293 4,224 0.32 0.27 13 58 None
NIO Options Chain 5.82 Call 7.00 1/15 Yes 0.95 1.01 0.95 -0.04 -4.04% 8,293 146,388 0.64 0.50 10 -9 None
ONDS Options Chain 10.90 Call 14.00 4/02 Yes 0.09 0.12 0.12 +0.01 +9.10% 8,279 8,448 1.27 0.13 8 38 None
CHWY Options Chain 23.45 Call 25.50 3/27 Yes 0.46 0.51 0.51 -0.26 -33.77% 8,191 658 1.44 0.29 14 30 None
OPEN Options Chain 4.91 Put 5.00 3/27 No 0.08 0.10 0.09 -0.03 -25.00% 8,163 14,031 0.89 -0.30 5 30 None
MU Options Chain 395.53 Call 410.00 3/27 No 4.55 4.90 4.72 -5.18 -52.33% 8,158 2,506 0.70 0.30 17 74 None
NVDA Options Chain 175.20 Call 200.00 4/17 No 0.31 0.32 0.32 -0.06 -15.79% 8,147 60,654 0.31 0.05 13 58 None
MSFT Options Chain 372.74 Call 390.00 3/27 No 0.25 0.27 0.25 -1.58 -86.34% 8,117 4,681 0.31 0.06 11 65 None
OPEN Options Chain 4.91 Call 4.00 11/20 Yes 2.04 2.12 2.10 +0.10 +5.00% 8,087 451 0.92 0.78 5 30 None
WFC Options Chain 79.61 Call 82.50 5/15 Yes 3.05 3.25 3.14 +0.49 +18.50% 8,068 7,477 0.35 0.43 11 75 None
MU Options Chain 395.53 Put 370.00 3/27 No 2.35 2.50 2.42 +0.03 +1.26% 8,063 4,215 0.78 -0.16 17 74 None
RKT Options Chain 14.26 Call 16.00 6/18 Yes 1.15 1.18 1.14 -0.05 -4.21% 8,026 9,016 0.66 0.41 5 50 None
CRCL Options Chain 101.17 Call 105.00 3/27 No 3.25 3.50 3.50 -17.62 -83.43% 7,994 385 1.32 0.42 3 22 None
MSFT Options Chain 372.74 Put 445.00 4/17 No 70.95 73.95 72.20 +11.80 +19.54% 7,994 754 0.50 -0.98 11 65 None
PLTR Options Chain 154.78 Put 157.50 3/27 No 4.55 4.70 4.75 +2.41 +103.00% 7,988 7,578 0.55 -0.61 11 51 None
WFC Options Chain 79.61 Call 77.50 5/15 Yes 5.75 6.15 6.11 +1.01 +19.81% 7,983 8,896 0.40 0.61 11 75 None
WFC Options Chain 79.61 Call 87.50 5/15 Yes 1.39 1.50 1.57 +0.47 +42.73% 7,957 9,797 0.33 0.26 11 75 None
AAPL Options Chain 251.64 Call 252.50 3/27 No 2.43 2.48 2.41 -0.41 -14.54% 7,924 7,251 0.30 0.46 9 60 None
NFLX Options Chain 90.92 Put 92.00 3/27 No 1.83 1.88 1.87 +0.98 +110.12% 7,916 11,097 0.39 -0.62 8 59 None
LAES Options Chain 2.88 Call 4.00 1/21 Yes 0.50 0.57 0.50 -0.18 -26.48% 7,915 19,833 0.62 0.59 8 20 None
ONDS Options Chain 10.90 Call 11.00 4/02 Yes 0.66 0.68 0.67 -0.12 -15.19% 7,888 8,656 1.17 0.47 8 38 None
NVDA Options Chain 175.20 Call 200.00 5/15 No 1.87 1.90 1.85 -0.14 -7.04% 7,861 93,673 0.33 0.17 13 58 None
INTC Options Chain 44.06 Put 40.00 4/17 No 1.09 1.15 1.10 -0.01 -0.91% 7,803 22,196 0.63 -0.24 5 51 None
RIOT Options Chain 14.37 Call 15.00 3/27 No 0.25 0.28 0.28 -0.04 -12.50% 7,791 10,273 1.02 0.32 5 42 None
MSFT Options Chain 372.74 Put 370.00 3/27 No 3.00 3.05 3.00 +1.83 +156.41% 7,755 3,251 0.32 -0.39 11 65 None
NTNX Options Chain 39.31 Put 40.00 1/21 No 9.70 12.00 10.00 -0.60 -5.66% 7,755 42 0.58 -0.32 10 49 None
GOOGL Options Chain 290.44 Call 297.50 3/27 No 1.17 1.22 1.19 -6.16 -83.81% 7,752 325 0.34 0.22 11 64 None
TSLA Options Chain 380.85 Call 405.00 3/27 No 0.47 0.49 0.49 -0.15 -23.44% 7,730 15,322 0.41 0.07 8 58 None
CDNS Options Chain 293.19 Put 290.00 6/18 Yes 26.00 27.80 26.50 -3.78 -12.49% 7,709 1,305 0.46 -0.48 10 64 None
ORBS Options Chain 1.01 Call 1.00 3/27 No 0.20 0.35 0.30 +0.21 +233.34% 7,696 2,225 3.49 0.76 3 14 None
NVDA Options Chain 175.20 Call 185.00 3/25 No 0.02 0.03 0.02 -0.04 -66.67% 7,678 12,405 0.49 0.01 13 58 None
TSLA Options Chain 380.85 Call 402.50 3/25 No 0.05 0.06 0.06 -0.19 -76.00% 7,678 3,100 0.44 0.02 8 58 None
SEI Options Chain 60.40 Put 60.00 4/17 No 4.60 4.90 4.87 -0.01 -0.21% 7,677 187 0.91 -0.41 3 21 None
TSLA Options Chain 380.85 Call 387.50 3/27 No 4.25 4.35 4.28 +0.03 +0.71% 7,674 1,415 0.44 0.40 8 58 None
GOOG Options Chain 289.20 Call 312.50 3/27 No 0.04 0.06 0.05 -0.26 -83.88% 7,660 4,835 0.39 0.01 12 70 None
NVDA Options Chain 175.20 Call 220.00 6/18 Yes 1.76 1.80 1.76 -0.09 -4.87% 7,625 42,952 0.36 0.13 13 58 None
TTD Options Chain 23.95 Call 23.00 3/27 No 0.33 0.37 0.35 -0.98 -73.69% 7,582 445 0.75 0.35 15 52 None
GME Options Chain 22.81 Call 24.00 4/02 Yes 0.54 0.55 0.56 -0.02 -3.45% 7,570 1,647 0.70 0.34 11 39 None
GFS Options Chain 44.01 Call 55.00 5/15 Yes 1.55 1.70 1.67 +0.72 +75.79% 7,569 36 0.62 0.28 13 48 None
MSFT Options Chain 372.74 Put 490.00 4/17 No 115.85 119.20 117.55 +9.65 +8.95% 7,565 642 0.70 -1.00 11 65 None
PLTR Options Chain 154.78 Call 167.50 3/27 No 0.15 0.16 0.15 -1.00 -86.96% 7,551 7,692 0.52 0.05 11 51 None
WBD Options Chain 27.28 Call 29.00 6/18 No 0.12 0.26 0.16 -0.14 -46.67% 7,530 16,551 0.13 0.27 3 19 None
WBD Options Chain 27.28 Put 23.00 7/17 No 0.12 0.34 0.17 -0.03 -15.00% 7,510 54,675 0.25 -0.11 3 19 None
EOSE Options Chain 5.09 Put 3.00 8/21 Yes 0.40 0.46 0.46 +0.04 +9.53% 7,501 2,066 1.24 -0.14 5 30 None
NU Options Chain 14.19 Put 10.00 3/19 Yes 0.64 0.97 0.78 +0.01 +1.30% 7,500 384 0.53 -0.16 14 55 None
GME Options Chain 22.81 Call 23.00 3/27 Yes 0.71 0.74 0.73 -0.11 -13.10% 7,484 6,947 0.99 0.49 11 39 None
TSLA Options Chain 380.85 Put 380.00 4/02 No 9.05 9.15 9.38 -1.07 -10.24% 7,402 2,276 0.46 -0.43 8 58 None
NVDA Options Chain 175.20 Put 170.00 4/02 No 2.15 2.18 2.27 +0.02 +0.89% 7,386 8,796 0.41 -0.29 13 58 None
NVDA Options Chain 175.20 Call 172.50 3/25 No 3.20 3.30 3.25 -0.95 -22.62% 7,386 1,052 0.39 0.78 13 58 None
NIO Options Chain 5.82 Call 6.00 3/27 No 0.04 0.05 0.05 -0.03 -37.50% 7,383 19,820 0.64 0.24 10 -9 None
GOOG Options Chain 289.20 Call 295.00 3/27 No 1.38 1.42 1.40 -5.75 -80.42% 7,374 414 0.34 0.27 12 70 None
FSLY Options Chain 28.20 Call 30.00 4/02 No 1.10 1.25 1.15 -0.30 -20.69% 7,369 2,073 1.03 0.40 4 38 None
CRWV Options Chain 83.02 Call 85.00 3/27 No 1.98 2.09 2.00 0.00 0.00% 7,347 4,276 0.94 0.41 3 21 None
NVDA Options Chain 175.20 Call 185.00 4/02 No 0.68 0.70 0.68 -0.20 -22.73% 7,340 20,678 0.32 0.16 13 58 None
NFLX Options Chain 90.92 Put 91.00 3/27 No 1.29 1.33 1.32 +0.72 +120.00% 7,309 4,703 0.40 -0.49 8 59 None
AG Options Chain 20.10 Call 25.00 12/18 Yes 4.20 4.30 4.20 +0.60 +16.67% 7,297 16,047 0.82 0.53 14 48 None
PAGP Options Chain 23.90 Call 26.00 11/20 Yes 0.60 0.75 0.65 +0.05 +8.34% 7,297 434 0.21 0.29 14 53 None
T Options Chain 28.76 Put 28.50 4/17 No 0.60 0.70 0.59 -0.08 -11.94% 7,284 55 0.26 -0.43 9 57 None
FF Options Chain 3.41 Call 5.00 4/17 No 0.10 0.15 0.14 +0.11 +366.67% 7,280 4,070 1.22 0.21 12 31 None
SMCI Options Chain 21.58 Put 21.00 3/27 No 0.33 0.35 0.35 -0.34 -49.28% 7,268 4,150 1.05 -0.26 9 45 None
KPTI Options Chain 5.44 Put 5.00 4/17 No 0.55 0.60 0.55 -1.69 -75.45% 7,241 7,577 1.44 -0.34 5 33 None
KPTI Options Chain 5.44 Call 12.50 4/17 No 0.00 0.10 0.05 -2.09 -97.67% 7,232 5,091 1.80 0.00 5 33 None
AMZN Options Chain 207.24 Put 207.50 3/27 No 2.85 2.91 2.99 +0.83 +38.43% 7,220 4,524 0.38 -0.50 12 66 None
SOFI Options Chain 17.15 Call 17.50 3/27 No 0.14 0.16 0.14 -0.21 -60.00% 7,204 16,833 0.70 0.24 10 48 None
LAES Options Chain 2.88 Call 4.00 4/17 Yes 0.03 0.04 0.04 -0.01 -20.00% 7,188 13,922 0.97 0.10 8 20 None
DOW Options Chain 38.31 Call 40.00 4/17 No 1.08 1.25 1.19 +0.62 +108.78% 7,182 10,496 0.46 0.40 5 47 None
IREN Options Chain 42.10 Put 37.50 4/17 No 2.34 2.49 2.40 +0.18 +8.11% 7,158 287 1.00 -0.31 9 42 None
TSLA Options Chain 380.85 Put 360.00 3/25 No 0.10 0.11 0.10 -0.60 -85.72% 7,156 2,229 0.60 -0.02 8 58 None
NVDA Options Chain 175.20 Put 150.00 3/19 Yes 15.85 16.05 16.05 +0.20 +1.27% 7,144 6,585 0.46 -0.25 13 58 None
AMZN Options Chain 207.24 Call 225.00 4/17 No 1.11 1.15 1.12 -0.54 -32.53% 7,120 25,284 0.29 0.15 12 66 None
GSK Options Chain 52.95 Call 53.00 4/17 No 1.65 1.85 1.73 +0.42 +32.07% 7,119 83 0.32 0.52 10 52 None
BMNR Options Chain 20.80 Put 18.00 5/15 No 1.46 1.56 1.50 +0.10 +7.15% 7,077 1,575 0.93 -0.27 12 37 None
MSTR Options Chain 136.25 Call 140.00 3/27 No 2.25 2.33 2.30 -1.20 -34.29% 7,066 18,530 0.77 0.37 4 60 None
ASTS Options Chain 86.98 Call 95.00 4/02 No 2.74 3.00 3.05 -0.55 -15.28% 7,063 599 1.06 0.33 4 39 None
SOFI Options Chain 17.15 Call 17.00 4/02 No 0.56 0.57 0.56 -0.27 -32.53% 7,049 2,058 0.66 0.45 10 48 None
MARA Options Chain 8.92 Put 7.50 5/01 No 0.57 0.71 0.66 +0.18 +37.50% 7,041 67 0.99 -0.31 7 46 None
SOFI Options Chain 17.15 Call 18.50 3/27 No 0.04 0.05 0.04 -0.04 -50.00% 7,039 27,178 0.80 0.07 10 48 None
HOOD Options Chain 72.88 Call 76.00 3/27 No 0.16 0.19 0.18 -0.62 -77.50% 7,036 14,748 0.76 0.09 9 53 None
NVDA Options Chain 175.20 Call 170.00 3/27 No 6.10 6.20 6.15 -0.80 -11.52% 7,029 4,166 0.42 0.79 13 58 None
SOFI Options Chain 17.15 Call 20.50 4/17 No 0.13 0.14 0.14 -0.02 -12.50% 7,019 524 0.61 0.11 10 48 None
GOOG Options Chain 289.20 Call 302.50 4/02 No 1.29 1.35 1.43 -3.37 -70.21% 7,010 730 0.30 0.18 12 70 None
NVDA Options Chain 175.20 Put 230.00 3/19 Yes 62.40 62.70 62.42 -0.21 -0.34% 7,010 297 0.42 -0.63 13 58 None
TSLA Options Chain 380.85 Put 360.00 3/27 No 0.93 0.94 0.92 -0.95 -50.81% 6,983 6,856 0.56 -0.10 8 58 None
KPTI Options Chain 5.44 Call 7.50 8/21 Yes 1.15 1.30 1.20 -4.30 -78.19% 6,937 528 1.35 0.56 5 33 None
TSLA Options Chain 380.85 Call 392.50 3/27 No 2.53 2.56 2.53 -0.05 -1.94% 6,934 11,190 0.43 0.28 8 58 None
NVDA Options Chain 175.20 Call 200.00 6/18 Yes 4.95 5.05 5.00 -0.19 -3.67% 6,933 76,301 0.37 0.28 13 58 None
TSLA Options Chain 380.85 Call 370.00 3/25 No 13.30 13.70 13.05 +0.28 +2.20% 6,915 952 0.46 0.90 8 58 None
CRCL Options Chain 101.17 Call 120.00 3/27 No 0.45 0.55 0.53 -8.26 -93.97% 6,873 811 1.33 0.09 3 22 None
SOFI Options Chain 17.15 Put 16.50 3/27 No 0.34 0.35 0.34 +0.07 +25.93% 6,873 15,572 0.72 -0.41 10 48 None
DELL Options Chain 164.89 Call 175.00 5/15 No 14.85 15.25 15.00 +7.60 +102.71% 6,848 755 0.53 0.56 15 61 None
AA Options Chain 56.68 Call 63.00 4/17 Yes 1.96 2.17 2.05 +0.11 +5.67% 6,821 6 0.73 0.33 13 51 None
AMZN Options Chain 207.24 Call 215.00 3/27 No 0.36 0.38 0.36 -0.82 -69.50% 6,802 17,383 0.33 0.12 12 66 None
CVS Options Chain 72.80 Call 80.00 5/15 Yes 1.50 1.64 1.63 +0.40 +32.52% 6,794 8,657 0.37 0.27 12 59 None
HIMS Options Chain 21.34 Call 24.00 3/27 No 0.10 0.12 0.11 -0.24 -68.58% 6,788 15,952 1.03 0.12 7 41 None
SMCI Options Chain 21.58 Put 22.00 3/27 No 0.64 0.67 0.66 -0.49 -42.61% 6,769 4,303 0.99 -0.43 9 45 None
AMD Options Chain 205.37 Put 205.00 3/27 No 4.00 4.15 4.00 -2.00 -33.34% 6,758 1,689 0.58 -0.48 12 61 None
AAPL Options Chain 251.64 Call 250.00 3/27 No 3.85 4.00 3.80 -0.41 -9.74% 6,753 3,886 0.31 0.60 9 60 None
LUNR Options Chain 17.92 Put 18.00 3/27 No 0.91 1.15 0.90 +0.63 +233.34% 6,745 1,529 1.48 -0.48 8 36 None
AMC Options Chain 1.00 Call 1.00 3/27 No 0.03 0.04 0.04 -0.01 -20.00% 6,700 6,108 0.85 0.56 7 25 None
VG Options Chain 15.84 Call 20.00 4/17 No 0.60 0.65 0.65 +0.25 +62.50% 6,680 15,028 0.97 0.27 10 36 None
AMD Options Chain 205.37 Put 207.50 3/27 No 5.20 5.45 5.35 -2.10 -28.19% 6,673 589 0.57 -0.57 12 61 None
SOFI Options Chain 17.15 Call 20.00 4/10 No 0.10 0.11 0.10 -0.04 -28.58% 6,660 18,148 0.63 0.10 10 48 None
TSLA Options Chain 380.85 Call 402.50 3/27 No 0.68 0.71 0.65 -0.19 -22.62% 6,638 6,481 0.41 0.10 8 58 None
AMZN Options Chain 207.24 Call 215.00 3/25 No 0.04 0.05 0.04 -0.46 -92.00% 6,636 6,262 0.37 0.03 12 66 None
AI Options Chain 8.73 Call 9.00 4/02 No 0.09 0.14 0.09 -0.18 -66.67% 6,615 568 0.64 0.27 8 26 None
META Options Chain 592.92 Call 635.00 3/27 No 0.21 0.22 0.21 -0.62 -74.70% 6,614 1,677 0.39 0.03 12 73 None
SMCI Options Chain 21.58 Put 18.50 3/27 No 0.07 0.09 0.09 -0.09 -50.00% 6,591 628 1.39 -0.06 9 45 None
ERII Options Chain 10.17 Call 12.50 4/17 No 0.10 0.15 0.10 +0.02 +25.00% 6,584 578 0.73 0.10 13 45 None
BAC Options Chain 48.14 Call 49.50 3/27 No 0.16 0.20 0.17 +0.05 +41.67% 6,558 1,566 0.35 0.20 10 64 None
BSX Options Chain 68.15 Call 80.00 4/17 No 0.35 0.45 0.35 -0.25 -41.67% 6,553 15,697 0.46 0.10 7 57 None
TOST Options Chain 27.56 Call 31.00 4/17 No 0.20 0.35 0.30 -0.15 -33.34% 6,551 1,270 0.53 0.15 17 48 None
BAC Options Chain 48.14 Call 48.50 3/27 No 0.49 0.51 0.49 +0.16 +48.49% 6,550 3,036 0.36 0.43 10 64 None
DVN Options Chain 48.31 Call 52.50 5/15 Yes 2.20 2.43 2.29 +0.79 +52.67% 6,541 9,119 0.42 0.43 9 64 None
TSLA Options Chain 380.85 Put 380.00 4/10 No 12.00 12.15 12.38 -0.79 -6.00% 6,538 2,018 0.43 -0.44 8 58 None
GOOG Options Chain 289.20 Call 290.00 3/27 No 3.30 3.45 3.35 -7.29 -68.52% 6,534 488 0.35 0.49 12 70 None
MU Options Chain 395.53 Call 430.00 3/27 No 1.35 1.48 1.37 -2.33 -62.98% 6,526 5,425 0.73 0.12 17 74 None
RKT Options Chain 14.26 Call 18.00 4/17 No 0.10 0.14 0.11 -0.02 -15.39% 6,506 11,767 0.70 0.08 5 50 None
HOOD Options Chain 72.88 Call 80.00 4/10 No 0.70 0.76 0.73 -0.67 -47.86% 6,497 975 0.63 0.15 9 53 None
TSLA Options Chain 380.85 Put 375.00 4/02 No 7.25 7.35 7.30 -1.15 -13.61% 6,494 2,167 0.47 -0.36 8 58 None
WFC Options Chain 79.61 Call 80.00 3/27 No 0.99 1.03 1.07 +0.45 +72.59% 6,485 7,593 0.39 0.47 11 75 None
SOFI Options Chain 17.15 Call 21.00 4/24 No 0.14 0.15 0.15 -0.02 -11.77% 6,478 4,330 0.59 0.11 10 48 None
RKT Options Chain 14.26 Call 15.50 4/17 No 0.39 0.49 0.42 -0.09 -17.65% 6,454 14 0.64 0.31 5 50 None
CRCL Options Chain 101.17 Call 130.00 3/27 No 0.18 0.34 0.34 -3.36 -90.82% 6,452 4,217 1.60 0.02 3 22 None
SOFI Options Chain 17.15 Call 18.00 4/10 No 0.40 0.42 0.40 -0.17 -29.83% 6,449 15,908 0.61 0.31 10 48 None
TSLA Options Chain 380.85 Call 375.00 3/27 No 11.55 11.70 11.20 +0.20 +1.82% 6,430 1,395 0.47 0.70 8 58 None
ABR Options Chain 7.37 Put 6.00 10/16 Yes 0.55 0.62 0.57 +0.06 +11.77% 6,424 174 0.54 -0.28 10 44 None
NVDA Options Chain 175.20 Call 190.00 5/15 No 4.05 4.10 4.03 -0.22 -5.18% 6,415 49,123 0.34 0.31 13 58 None
ET Options Chain 19.21 Call 19.50 3/27 No 0.07 0.09 0.08 +0.03 +60.00% 6,409 6,556 0.26 0.27 9 54 None
CLSK Options Chain 9.58 Call 11.00 3/27 No 0.05 0.07 0.05 -0.08 -61.54% 6,409 6,165 1.24 0.12 11 40 None
WMT Options Chain 122.05 Put 114.00 3/27 No 0.07 0.08 0.08 -0.12 -60.00% 6,404 8,084 0.43 -0.04 8 56 None
INTC Options Chain 44.06 Call 47.00 4/02 No 0.60 0.65 0.65 -0.11 -14.48% 6,384 9,769 0.59 0.27 5 51 None
AMZN Options Chain 207.24 Call 222.50 3/27 No 0.05 0.06 0.05 -0.09 -64.29% 6,382 7,880 0.38 0.02 12 66 None
HL Options Chain 17.90 Call 50.00 1/15 Yes 0.90 1.00 0.95 +0.10 +11.77% 6,370 9,185 0.84 0.17 12 46 None
MU Options Chain 395.53 Put 390.00 3/27 No 7.60 8.00 7.88 +1.27 +19.22% 6,355 3,601 0.74 -0.40 17 74 None
NVDA Options Chain 175.20 Call 185.00 4/10 No 1.50 1.52 1.48 -0.33 -18.24% 6,338 12,704 0.31 0.23 13 58 None
PCT Options Chain 5.89 Call 6.00 6/18 Yes 0.80 0.90 0.87 -0.38 -30.40% 6,332 4,555 1.07 0.51 6 24 None
NVDA Options Chain 175.20 Call 175.00 3/30 No 3.30 3.40 3.35 -0.45 -11.85% 6,330 2,427 0.35 0.53 13 58 None
WULF Options Chain 16.22 Put 13.00 4/17 Yes 0.43 0.48 0.45 -0.02 -4.26% 6,328 15,234 1.06 -0.18 2 37 None
CIFR Options Chain 14.89 Call 15.00 4/10 No 1.24 1.32 1.28 +0.12 +10.35% 6,327 344 1.05 0.53 4 48 None
CCL Options Chain 25.51 Call 27.00 3/27 Yes 0.35 0.46 0.42 -0.03 -6.67% 6,325 7,889 1.03 0.28 14 64 None
TSLA Options Chain 380.85 Call 410.00 3/27 No 0.22 0.23 0.21 -0.16 -43.25% 6,297 9,268 0.41 0.04 8 58 None
ULTA Options Chain 516.11 Call 640.00 3/27 No 0.00 0.05 0.05 -0.30 -85.72% 6,278 11,055 0.89 0.00 10 64 None
HOOD Options Chain 72.88 Call 73.00 3/27 No 0.53 0.55 0.52 -1.39 -72.78% 6,276 7,097 0.73 0.22 9 53 None
MRVL Options Chain 89.82 Put 85.00 4/17 No 2.07 2.24 2.14 -0.54 -20.15% 6,274 10,444 0.56 -0.25 16 64 None
GRAB Options Chain 3.65 Call 4.00 3/27 No 0.01 0.02 0.01 -0.01 -50.00% 6,274 3,304 0.53 0.18 11 39 None
MSFT Options Chain 372.74 Put 300.00 5/15 Yes 2.04 2.08 2.03 +0.65 +47.11% 6,270 845 0.43 -0.07 11 65 None
MARA Options Chain 8.92 Call 9.00 3/27 No 0.11 0.12 0.12 -0.22 -64.71% 6,251 23,545 1.18 0.23 7 46 None
ONDS Options Chain 10.90 Call 12.50 3/27 Yes 0.10 0.11 0.10 -0.05 -33.34% 6,242 15,639 1.50 0.16 8 38 None
TSLA Options Chain 380.85 Put 372.50 3/27 No 2.70 2.73 2.74 -1.41 -33.98% 6,210 1,822 0.50 -0.25 8 58 None
TSLA Options Chain 380.85 Call 405.00 3/25 No 0.03 0.04 0.03 -0.15 -83.34% 6,201 3,399 0.47 0.01 8 58 None
DVN Options Chain 48.31 Call 55.00 5/15 Yes 1.24 1.50 1.44 +0.50 +53.20% 6,189 3,959 0.40 0.31 9 64 None
RIOT Options Chain 14.37 Put 13.00 4/02 No 0.32 0.35 0.33 0.00 0.00% 6,186 5,055 0.98 -0.24 5 42 None
PFE Options Chain 26.96 Put 25.00 6/18 Yes 0.67 0.74 0.71 -0.02 -2.74% 6,172 44,186 0.29 -0.29 6 55 None
NVDA Options Chain 175.20 Call 180.00 4/02 No 1.94 1.96 1.95 -0.37 -15.95% 6,171 8,185 0.34 0.33 13 58 None
CRCL Options Chain 101.17 Call 150.00 4/17 No 0.66 0.85 0.94 -2.81 -74.94% 6,171 6,978 0.96 0.07 3 22 None
YPF Options Chain 42.56 Call 45.00 4/17 No 1.20 1.35 1.35 +0.55 +68.75% 6,166 1,486 0.49 0.36 4 41 None
INTC Options Chain 44.06 Call 48.50 4/02 No 0.33 0.38 0.32 -0.14 -30.44% 6,151 5,468 0.60 0.17 5 51 None
AAPL Options Chain 251.64 Call 257.50 3/27 No 0.65 0.67 0.67 -0.25 -27.18% 6,138 8,966 0.28 0.19 9 60 None
GOOGL Options Chain 290.44 Call 315.00 3/27 No 0.04 0.06 0.05 -0.33 -86.85% 6,134 8,098 0.41 0.01 11 64 None
AMD Options Chain 205.37 Call 185.00 3/27 No 20.60 20.85 20.17 +1.10 +5.77% 6,112 681 0.68 0.95 12 61 None
NVDA Options Chain 175.20 Call 182.50 4/02 No 1.18 1.20 1.17 -0.28 -19.31% 6,086 3,320 0.33 0.23 13 58 None
AGNC Options Chain 10.03 Put 9.00 4/17 No 0.08 0.10 0.10 +0.02 +25.00% 6,072 90,801 0.38 -0.06 15 62 None
META Options Chain 592.92 Put 590.00 3/25 No 3.20 3.35 3.31 +1.17 +54.68% 6,070 419 0.45 -0.31 12 73 None
AMZN Options Chain 207.24 Call 235.00 4/24 No 0.50 0.57 0.53 -0.27 -33.75% 6,069 7,352 0.28 0.08 12 66 None
SLB Options Chain 49.25 Call 52.50 4/17 No 1.37 1.45 1.41 +0.43 +43.88% 6,064 6,433 0.42 0.39 6 50 None
ORBS Options Chain 1.01 Call 1.50 3/27 No 0.05 0.10 0.09 +0.06 +200.00% 6,055 55 3.46 0.28 3 14 None
CLF Options Chain 8.31 Call 10.00 4/17 No 0.12 0.15 0.13 +0.02 +18.19% 6,050 14,902 0.70 0.18 6 41 None
GOOGL Options Chain 290.44 Call 292.50 3/25 No 1.34 1.41 1.35 -9.02 -86.99% 6,045 44 0.37 0.36 11 64 None
MSTR Options Chain 136.25 Call 145.00 3/27 No 0.95 0.98 0.98 -0.76 -43.68% 6,043 4,611 0.75 0.20 4 60 None
NVDA Options Chain 175.20 Call 185.00 4/17 No 2.34 2.36 2.34 -0.31 -11.70% 6,036 42,736 0.32 0.28 13 58 None
LUNR Options Chain 17.92 Call 20.00 3/27 No 0.27 0.32 0.29 -0.95 -76.62% 6,031 2,631 1.45 0.24 8 36 None
ONDS Options Chain 10.90 Put 6.00 4/02 Yes 0.03 0.04 0.04 0.00 0.00% 6,019 106 2.04 -0.01 8 38 None
ONDS Options Chain 10.90 Put 10.00 3/27 Yes 0.24 0.25 0.25 -0.01 -3.85% 6,012 11,183 1.42 -0.26 8 38 None
HL Options Chain 17.90 Put 10.00 1/15 Yes 0.85 1.03 1.03 +0.06 +6.19% 6,009 116,209 0.78 -0.11 12 46 None
CRCL Options Chain 101.17 Put 105.00 3/27 No 6.35 7.40 6.59 +6.32 +2,340.75% 5,997 1,044 1.30 -0.58 3 22 None
PCT Options Chain 5.89 Put 6.00 8/21 Yes 1.60 2.00 1.90 +0.26 +15.86% 5,984 60 1.04 -0.42 6 24 None
LAES Options Chain 2.88 Call 3.00 1/21 Yes 0.73 0.81 0.75 0.00 0.00% 5,979 20,284 0.62 0.69 8 20 None
AAPL Options Chain 251.64 Call 300.00 1/15 Yes 10.80 11.05 10.90 +0.45 +4.31% 5,973 47,113 0.27 0.31 9 60 None
MSTR Options Chain 136.25 Put 130.00 3/27 No 1.61 1.67 1.66 -0.04 -2.36% 5,963 5,233 0.85 -0.25 4 60 None
MSFT Options Chain 372.74 Call 377.50 3/27 No 2.22 2.25 2.25 -6.25 -73.53% 5,960 152 0.30 0.33 11 65 None
ARM Options Chain 134.96 Call 140.00 3/27 No 1.69 2.09 2.09 -1.51 -41.95% 5,958 3,816 0.79 0.31 3 22 None
ONDS Options Chain 10.90 Call 14.00 4/10 Yes 0.20 0.24 0.23 0.00 0.00% 5,927 1,374 1.14 0.17 8 38 None
TSLA Options Chain 380.85 Put 350.00 4/17 No 5.65 5.75 5.75 -0.50 -8.00% 5,893 10,577 0.48 -0.20 8 58 None
MSFT Options Chain 372.74 Put 375.00 3/27 No 5.20 5.30 5.50 +3.48 +172.28% 5,887 2,440 0.31 -0.57 11 65 None
ALK Options Chain 38.48 Put 37.50 4/17 No 2.05 2.20 2.15 -0.02 -0.93% 5,881 5,831 0.67 -0.41 7 46 None
BMNR Options Chain 20.80 Call 22.00 3/27 No 0.28 0.30 0.27 -0.30 -52.64% 5,876 7,149 0.96 0.27 12 37 None
RKT Options Chain 14.26 Call 16.00 5/15 Yes 0.76 0.85 0.78 -0.09 -10.35% 5,874 2,347 0.68 0.36 5 50 None
MU Options Chain 395.53 Call 415.00 3/27 No 3.50 3.70 3.60 -4.30 -54.43% 5,872 4,343 0.71 0.24 17 74 None
HOOD Options Chain 72.88 Put 65.00 3/27 No 0.60 0.61 0.61 +0.29 +90.63% 5,864 6,175 0.84 -0.19 9 53 None
BYND Options Chain 0.69 Call 1.00 3/27 Yes 0.01 0.02 0.02 0.00 0.00% 5,851 43,306 3.54 0.15 7 18 None
ONDS Options Chain 10.90 Call 11.00 4/17 Yes 1.08 1.10 1.08 -0.14 -11.48% 5,839 24,313 1.09 0.52 8 38 None
OPEN Options Chain 4.91 Call 5.00 3/27 No 0.25 0.30 0.28 -0.03 -9.68% 5,837 18,936 0.89 0.70 5 30 None
PATH Options Chain 11.07 Call 15.00 5/15 No 0.20 0.24 0.20 -0.18 -47.37% 5,823 102,727 0.69 0.18 13 32 None
BSX Options Chain 68.15 Put 65.00 5/15 Yes 2.60 3.10 2.76 +0.21 +8.24% 5,820 10,058 0.45 -0.34 7 57 None
NFLX Options Chain 90.92 Call 92.00 3/27 No 0.82 0.85 0.82 -1.53 -65.11% 5,820 4,052 0.38 0.38 8 59 None
PONY Options Chain 11.19 Call 12.50 5/15 No 1.02 1.06 1.00 +0.06 +6.39% 5,803 804 0.89 0.44 3 17 None
AMZN Options Chain 207.24 Call 212.50 3/27 No 0.79 0.81 0.78 -1.32 -62.86% 5,798 9,417 0.34 0.21 12 66 None
SMCI Options Chain 21.58 Put 20.00 4/17 No 0.96 1.00 0.99 -0.20 -16.81% 5,789 16,850 0.88 -0.28 9 45 None
RKT Options Chain 14.26 Put 13.00 5/15 Yes 0.86 0.92 0.90 +0.03 +3.45% 5,767 1,079 0.70 -0.32 5 50 None
XOM Options Chain 165.38 Call 180.00 4/17 No 1.05 1.13 1.13 +0.53 +88.34% 5,743 13,862 0.32 0.16 11 73 None
MSTR Options Chain 136.25 Call 137.00 3/27 No 3.55 3.65 3.58 -1.52 -29.81% 5,738 789 0.78 0.49 4 60 None
HOOD Options Chain 72.88 Call 75.00 3/27 No 0.25 0.27 0.25 -0.83 -76.86% 5,735 8,297 0.74 0.12 9 53 None
COIN Options Chain 200.88 Call 210.00 3/27 No 0.25 0.26 0.26 -2.85 -91.64% 5,721 4,770 0.94 0.04 8 59 None
VALE Options Chain 14.67 Put 14.00 4/17 No 0.28 0.31 0.30 -0.02 -6.25% 5,707 3,142 0.44 -0.26 9 54 None
ORCL Options Chain 154.34 Put 144.00 3/27 No 1.66 1.80 1.76 +0.92 +109.53% 5,699 5,705 0.59 -0.33 9 66 None
LOVE Options Chain 11.38 Call 12.50 4/17 Yes 0.15 1.00 0.90 +0.40 +80.00% 5,679 178 1.16 0.42 14 40 None
PDD Options Chain 96.25 Put 80.00 4/02 Yes 0.32 0.40 0.35 +0.07 +25.00% 5,673 560 0.88 -0.04 18 29 None
INTC Options Chain 44.06 Call 45.00 3/27 No 0.69 0.72 0.70 -0.16 -18.61% 5,655 12,504 0.68 0.38 5 51 None
TSLA Options Chain 380.85 Put 365.00 3/27 No 1.44 1.46 1.45 -1.08 -42.69% 5,654 5,271 0.54 -0.15 8 58 None
TSLA Options Chain 380.85 Call 397.50 3/27 No 1.37 1.39 1.35 -0.16 -10.60% 5,653 4,941 0.42 0.18 8 58 None
T Options Chain 28.76 Call 32.00 4/24 Yes 0.09 0.14 0.15 +0.05 +50.00% 5,650 15 0.29 0.13 9 57 None
TSLA Options Chain 380.85 Put 385.00 3/30 No 8.60 8.70 8.80 -1.75 -16.59% 5,647 555 0.40 -0.52 8 58 None
AMD Options Chain 205.37 Call 220.00 3/27 No 0.36 0.38 0.37 +0.01 +2.78% 5,625 11,428 0.54 0.08 12 61 None
GME Options Chain 22.81 Put 22.50 3/27 Yes 0.65 0.67 0.67 +0.10 +17.55% 5,618 3,534 1.00 -0.42 11 39 None
SMCI Options Chain 21.58 Call 30.00 3/27 No 0.01 0.02 0.01 0.00 0.00% 5,605 3,078 1.46 0.00 9 45 None
TSLA Options Chain 380.85 Put 380.00 4/17 No 14.20 14.35 14.43 -0.92 -6.00% 5,598 7,904 0.42 -0.44 8 58 None
PDD Options Chain 96.25 Call 120.00 7/17 Yes 3.20 3.50 3.30 +0.30 +10.00% 5,597 1,702 0.44 0.26 18 29 None
CHWY Options Chain 23.45 Call 24.50 3/27 Yes 0.78 0.87 0.82 -0.15 -15.47% 5,590 1,719 1.47 0.40 14 30 None
MARA Options Chain 8.92 Call 8.50 3/27 No 0.23 0.24 0.23 -0.39 -62.91% 5,585 2,128 1.10 0.42 7 46 None
NVDA Options Chain 175.20 Call 187.50 3/27 No 0.05 0.06 0.05 -0.05 -50.00% 5,584 56,152 0.37 0.03 13 58 None
RIOT Options Chain 14.37 Put 12.50 4/10 No 0.37 0.42 0.37 -0.01 -2.64% 5,573 3,241 0.94 -0.22 5 42 None
OPEN Options Chain 4.91 Call 5.50 3/27 No 0.05 0.06 0.05 -0.04 -44.45% 5,563 29,045 0.85 0.25 5 30 None
AMD Options Chain 205.37 Put 175.00 4/02 No 0.66 0.71 0.69 -0.26 -27.37% 5,557 1,880 0.71 -0.07 12 61 None
HOOD Options Chain 72.88 Put 70.00 3/27 No 2.34 2.44 2.34 +1.16 +98.31% 5,544 6,905 0.75 -0.56 9 53 None
NTNX Options Chain 39.31 Put 57.50 1/15 No 19.40 20.50 19.90 +0.19 +0.97% 5,535 5,569 0.55 -0.69 10 49 None
BMNR Options Chain 20.80 Call 21.50 3/27 No 0.42 0.45 0.43 -0.35 -44.88% 5,532 7,637 0.97 0.36 12 37 None
HOOD Options Chain 72.88 Call 100.00 4/17 No 0.12 0.13 0.12 -0.02 -14.29% 5,525 18,444 0.71 0.02 9 53 None
AMD Options Chain 205.37 Call 197.50 3/27 No 9.50 9.75 9.46 +1.26 +15.37% 5,515 1,663 0.62 0.77 12 61 None
TSLA Options Chain 380.85 Call 377.50 3/27 No 9.80 9.95 9.68 +0.33 +3.53% 5,515 1,696 0.46 0.65 8 58 None
COIN Options Chain 200.88 Call 185.00 3/27 No 4.05 4.20 4.11 -13.55 -76.73% 5,515 191 0.88 0.41 8 59 None
BZAI Options Chain 1.11 Call 1.00 4/17 Yes 0.25 0.30 0.29 +0.06 +26.09% 5,511 138 1.80 0.70 9 19 None
EVTL Options Chain 3.60 Put 2.50 5/15 Yes 0.25 0.35 0.30 % 5,504 0 1.18 -0.29 5 30 None
META Options Chain 592.92 Call 610.00 3/25 No 0.37 0.40 0.37 -3.51 -90.47% 5,482 914 0.32 0.11 12 73 None
BMNR Options Chain 20.80 Call 22.50 3/27 No 0.18 0.19 0.19 -0.20 -51.29% 5,479 8,577 0.96 0.19 12 37 None
NVDA Options Chain 175.20 Call 185.00 3/30 No 0.31 0.32 0.31 -0.12 -27.91% 5,479 8,411 0.31 0.10 13 58 None