Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 178.56 Put 150.00 3/27 No 0.27 0.28 0.27 +0.15 +125.00% 108,754 8,981 0.62 -0.05 17 62 None
TSLA Options Chain 367.96 Call 700.00 3/27 No 0.00 0.01 0.01 0.00 0.00% 95,963 288 1.40 0.00 8 58 None
SOFI Options Chain 16.90 Call 19.00 4/17 No 0.44 0.46 0.46 0.00 0.00% 81,463 16,236 0.60 0.29 9 48 None
SOFI Options Chain 16.90 Call 22.00 4/17 No 0.10 0.11 0.10 -0.02 -16.67% 78,847 14,479 0.63 0.12 9 48 None
SMCI Options Chain 20.53 Put 20.00 3/27 No 1.27 1.28 1.28 +1.23 +2,460.00% 63,557 12,340 1.40 -0.40 10 53 None
NVDA Options Chain 178.56 Call 180.00 3/23 No 0.10 0.11 0.11 -1.41 -92.77% 63,058 9,496 0.28 0.05 17 62 None
AGNC Options Chain 10.34 Put 9.00 4/17 No 0.10 0.14 0.13 +0.07 +116.67% 60,861 46,650 0.35 -0.19 15 61 None
NVDA Options Chain 178.56 Call 180.00 3/27 No 0.99 1.01 0.98 -2.14 -68.59% 54,047 39,608 0.34 0.22 17 62 None
NVDA Options Chain 178.56 Call 175.00 3/23 No 0.89 0.91 0.90 -3.90 -81.25% 48,364 4,801 0.26 0.33 17 62 None
NVDA Options Chain 178.56 Call 177.50 3/23 No 0.31 0.32 0.31 -2.58 -89.28% 47,452 4,761 0.26 0.15 17 62 None
OWL Options Chain 9.12 Put 8.00 4/17 No 0.20 0.25 0.20 -0.05 -20.00% 42,742 93,796 0.67 -0.22 7 46 None
XOM Options Chain 159.67 Call 180.00 6/18 No 3.05 3.45 3.35 +0.35 +11.67% 38,906 2,257 0.30 0.26 9 66 None
NVDA Options Chain 178.56 Call 175.00 3/27 No 2.65 2.66 2.66 -3.49 -56.75% 37,828 5,186 0.36 0.43 17 62 None
NVDA Options Chain 178.56 Put 167.50 3/27 No 1.76 1.77 1.80 +0.95 +111.77% 37,379 27,585 0.42 -0.27 17 62 None
AI Options Chain 8.68 Call 9.00 3/27 No 0.13 0.15 0.16 -0.06 -27.28% 37,355 11,345 0.72 0.28 8 26 None
IREN Options Chain 41.66 Put 25.00 3/27 No 0.06 0.07 0.06 -0.02 -25.00% 36,111 8,016 1.77 0.00 9 42 None
TSLA Options Chain 367.96 Call 375.00 3/23 No 1.69 1.73 1.71 -7.14 -80.68% 35,605 547 0.32 0.27 8 58 None
DHT Options Chain 17.86 Call 23.00 5/15 Yes 0.15 0.25 0.25 -0.03 -10.72% 35,478 45,431 0.56 0.15 11 64 None
TSLA Options Chain 367.96 Call 370.00 3/27 No 8.10 8.15 8.15 -7.95 -49.38% 34,704 883 0.44 0.48 8 58 None
TSLA Options Chain 367.96 Put 375.00 3/23 No 8.65 8.80 8.70 +5.25 +152.18% 33,440 1,741 0.33 -0.73 8 58 None
NVDA Options Chain 178.56 Put 170.00 3/27 No 2.43 2.46 2.51 +1.30 +107.44% 32,221 23,455 0.40 -0.35 17 62 None
INTC Options Chain 46.18 Put 47.00 4/17 No 4.55 4.85 4.88 +1.28 +35.56% 31,918 22,450 0.59 -0.62 5 51 None
NVDA Options Chain 178.56 Put 100.00 3/27 No 0.01 0.02 0.02 +0.01 +100.00% 31,651 2,607 1.38 0.00 17 62 None
NVDA Options Chain 178.56 Call 185.00 3/27 No 0.32 0.33 0.32 -0.89 -73.56% 31,267 48,200 0.35 0.09 17 62 None
TSLA Options Chain 367.96 Call 370.00 3/23 No 3.40 3.50 3.45 -9.15 -72.62% 30,813 308 0.32 0.44 8 58 None
MSTR Options Chain 140.38 Call 142.00 3/27 No 2.67 2.79 2.69 -1.27 -32.08% 29,602 11,954 0.69 0.33 4 60 None
AMD Options Chain 204.95 Put 160.00 3/27 No 0.27 0.30 0.27 +0.10 +58.83% 29,387 6,367 0.90 -0.01 12 61 None
TSLA Options Chain 367.96 Put 370.00 3/23 No 5.40 5.50 5.41 +3.24 +149.31% 29,273 1,827 0.34 -0.56 8 58 None
TSLA Options Chain 367.96 Call 380.00 3/23 No 0.78 0.80 0.80 -4.90 -85.97% 28,914 1,523 0.33 0.16 8 58 None
AI Options Chain 8.68 Call 8.50 3/27 No 0.30 0.34 0.31 -0.16 -34.05% 28,676 75 0.73 0.50 8 26 None
SMCI Options Chain 20.53 Call 22.50 3/27 No 0.65 0.72 0.72 -6.96 -90.63% 28,485 31 1.22 0.32 10 53 None
SMCI Options Chain 20.53 Call 24.00 3/27 No 0.28 0.37 0.35 -5.73 -94.25% 28,348 20 1.20 0.19 10 53 None
MSTR Options Chain 140.38 Call 149.00 3/27 No 1.09 1.22 1.21 -0.66 -35.30% 28,168 12,195 0.69 0.18 4 60 None
RIVN Options Chain 16.12 Call 18.00 4/17 No 0.23 0.25 0.25 -0.26 -50.98% 28,148 18,195 0.65 0.18 6 36 None
NIO Options Chain 5.89 Call 4.00 6/18 Yes 1.59 1.67 1.60 -0.40 -20.00% 28,106 34,524 0.69 0.86 10 31 None
NVDA Options Chain 178.56 Call 187.50 3/27 No 0.20 0.21 0.20 -0.53 -72.61% 27,998 35,618 0.35 0.06 17 62 None
SMCI Options Chain 20.53 Call 23.00 3/27 No 0.50 0.61 0.54 -6.60 -92.44% 27,412 71 1.21 0.27 10 53 None
NVDA Options Chain 178.56 Put 172.50 3/23 No 1.57 1.60 1.60 +1.09 +213.73% 27,196 3,547 0.30 -0.45 17 62 None
SMCI Options Chain 20.53 Put 3.00 1/15 No 0.15 0.19 0.17 +0.11 +183.34% 26,360 12,332 1.32 -0.01 10 53 None
SOFI Options Chain 16.90 Call 17.00 4/17 No 1.20 1.23 1.23 -0.04 -3.15% 25,004 10,694 0.64 0.54 9 48 None
NVDA Options Chain 178.56 Put 175.00 3/23 No 2.87 2.94 3.05 +2.09 +217.71% 24,794 6,015 0.29 -0.67 17 62 None
NVDA Options Chain 178.56 Call 180.00 4/17 No 4.15 4.20 4.13 -2.53 -37.99% 24,606 30,175 0.35 0.38 17 62 None
NVDA Options Chain 178.56 Call 177.50 3/27 No 1.67 1.70 1.65 -2.85 -63.34% 23,769 2,853 0.35 0.32 17 62 None
ONDS Options Chain 10.82 Put 7.00 3/27 Yes 0.04 0.08 0.05 -0.02 -28.58% 23,387 7,003 1.76 -0.04 7 38 None
NVDA Options Chain 178.56 Put 175.00 3/27 No 4.55 4.60 4.63 +2.33 +101.31% 23,308 52,133 0.38 -0.57 17 62 None
ORCL Options Chain 155.52 Put 122.00 3/27 No 0.18 0.25 0.22 -0.01 -4.35% 23,133 95 0.81 -0.03 9 66 None
TSLA Options Chain 367.96 Put 140.00 3/27 No 0.00 0.01 0.01 -0.01 -50.00% 23,095 5,572 2.16 0.00 8 58 None
NVDA Options Chain 178.56 Call 250.00 1/15 Yes 8.00 8.10 8.05 -1.27 -13.63% 22,998 51,744 0.42 0.25 17 62 None
SMCI Options Chain 20.53 Put 20.00 4/17 No 1.97 2.22 2.13 +1.97 +1,231.25% 22,912 3,618 1.08 -0.40 10 53 None
INTC Options Chain 46.18 Call 50.00 4/17 No 1.00 1.01 1.01 -0.69 -40.59% 22,787 46,195 0.60 0.25 5 51 None
INTC Options Chain 46.18 Put 36.50 3/27 No 0.08 0.14 0.12 -0.03 -20.00% 22,501 11 0.84 -0.05 5 51 None
NVDA Options Chain 178.56 Put 170.00 3/23 No 0.78 0.80 0.79 +0.52 +192.60% 21,999 3,968 0.32 -0.26 17 62 None
AAPL Options Chain 249.56 Call 250.00 3/23 No 1.02 1.09 1.05 -0.80 -43.25% 21,981 1,116 0.20 0.33 10 65 None
NVDA Options Chain 178.56 Call 185.00 4/17 No 2.50 2.54 2.48 -1.96 -44.15% 21,967 44,955 0.34 0.27 17 62 None
MRVL Options Chain 89.53 Call 100.00 3/27 No 0.17 0.21 0.21 0.00 0.00% 21,480 1,606 0.59 0.07 12 58 None
TSLA Options Chain 367.96 Put 372.50 3/23 No 6.90 7.05 7.09 +4.33 +156.89% 21,446 1,250 0.33 -0.65 8 58 None
AGNC Options Chain 10.34 Put 8.00 4/17 No 0.04 0.08 0.07 +0.05 +250.00% 20,768 2,489 0.53 0.00 15 61 None
CLF Options Chain 8.18 Call 8.00 4/17 No 0.55 0.58 0.54 -0.23 -29.87% 20,315 1,532 0.75 0.50 6 41 None
PLTR Options Chain 155.68 Call 155.00 3/27 No 2.30 2.39 2.39 -2.56 -51.72% 20,308 5,666 0.48 0.36 11 51 None
MSTR Options Chain 140.38 Call 148.00 3/27 No 1.24 1.38 1.30 -0.78 -37.50% 20,080 2,576 0.69 0.20 4 60 None
T Options Chain 27.79 Put 27.00 3/27 No 0.07 0.14 0.09 -0.12 -57.15% 20,012 832 0.34 -0.12 9 57 None
SOFI Options Chain 16.90 Put 16.50 3/27 No 0.41 0.43 0.41 +0.02 +5.13% 19,787 5,314 0.70 -0.36 9 48 None
SOFI Options Chain 16.90 Call 18.00 4/17 No 0.75 0.77 0.76 -0.04 -5.00% 19,455 7,791 0.61 0.40 9 48 None
MARA Options Chain 9.22 Put 6.00 4/17 No 0.14 0.17 0.16 +0.04 +33.34% 19,150 4,378 1.15 -0.11 6 40 None
NVDA Options Chain 178.56 Call 182.50 3/27 No 0.56 0.57 0.55 -1.45 -72.50% 18,693 31,875 0.34 0.15 17 62 None
SMCI Options Chain 20.53 Call 24.50 3/27 No 0.25 0.34 0.28 -5.47 -95.13% 18,564 6 1.22 0.16 10 53 None
MSTR Options Chain 140.38 Call 140.00 3/27 No 3.35 3.45 3.38 -1.42 -29.59% 18,388 4,122 0.70 0.39 4 60 None
RIVN Options Chain 16.12 Call 20.00 4/17 No 0.09 0.10 0.09 -0.11 -55.00% 18,177 28,136 0.69 0.09 6 36 None
NVDA Options Chain 178.56 Call 182.50 3/23 No 0.04 0.05 0.05 -0.67 -93.06% 18,118 6,098 0.30 0.01 17 62 None
TSLA Options Chain 367.96 Call 372.50 3/23 No 2.44 2.49 2.45 -8.25 -77.11% 17,603 98 0.32 0.35 8 58 None
COIN Options Chain 202.91 Call 205.00 3/27 No 4.40 4.70 4.60 -2.95 -39.08% 17,578 788 0.69 0.37 11 61 None
SMCI Options Chain 20.53 Call 22.00 3/27 No 0.85 0.88 0.86 -7.21 -89.35% 17,192 42 1.24 0.37 10 53 None
PLTR Options Chain 155.68 Call 162.50 3/27 No 0.60 0.66 0.61 -1.13 -64.95% 17,180 3,591 0.46 0.15 11 51 None
TSLA Options Chain 367.96 Call 400.00 3/27 No 0.85 0.88 0.87 -1.39 -61.51% 17,132 9,643 0.43 0.10 8 58 None
TSM Options Chain 329.24 Put 300.00 3/27 No 1.34 1.82 1.59 +0.47 +41.97% 16,973 4,539 0.59 -0.12 20 62
Dividend Stock List
NVO Options Chain 37.08 Call 37.00 3/27 No 0.69 0.73 0.72 -0.29 -28.72% 16,916 1,988 0.47 0.42 14 64 None
ACHR Options Chain 6.04 Put 6.00 5/15 Yes 0.77 0.85 0.83 +0.12 +16.91% 16,852 16 0.73 -0.51 7 37 None
NVDA Options Chain 178.56 Put 165.00 3/27 No 1.23 1.25 1.29 +0.66 +104.77% 16,721 42,599 0.44 -0.20 17 62 None
NVDA Options Chain 178.56 Call 200.00 4/17 No 0.46 0.48 0.46 -0.42 -47.73% 16,619 63,650 0.33 0.07 17 62 None
AVGO Options Chain 320.80 Put 265.00 3/27 No 0.47 0.72 0.56 +0.12 +27.28% 16,557 472 0.69 -0.04 13 67 None
MARA Options Chain 9.22 Call 10.00 3/27 No 0.08 0.09 0.09 -0.11 -55.00% 16,540 18,251 1.04 0.15 6 40 None
NVDA Options Chain 178.56 Put 160.00 3/27 No 0.65 0.67 0.67 +0.34 +103.03% 16,198 16,025 0.49 -0.13 17 62 None
TSM Options Chain 329.24 Call 300.00 3/27 No 29.70 32.65 29.90 -5.42 -15.35% 16,016 32 0.72 0.88 20 62
Dividend Stock List
TSM Options Chain 329.24 Put 282.50 3/27 No 0.42 0.80 0.57 -0.03 -5.00% 16,014 27 0.68 -0.05 20 62
Dividend Stock List
PLTR Options Chain 155.68 Call 157.50 3/27 No 1.50 1.60 1.53 -2.10 -57.86% 15,911 8,407 0.47 0.28 11 51 None
COIN Options Chain 202.91 Call 215.00 3/27 No 1.85 2.03 2.00 -1.95 -49.37% 15,904 1,138 0.69 0.21 11 61 None
SMCI Options Chain 20.53 Call 33.00 3/27 No 0.02 0.05 0.02 -0.39 -95.13% 15,747 23,853 1.60 0.01 10 53 None
SMCI Options Chain 20.53 Call 31.00 3/27 No 0.03 0.06 0.04 -1.05 -96.33% 15,709 21,470 1.44 0.02 10 53 None
NVDA Options Chain 178.56 Call 190.00 3/27 No 0.13 0.14 0.13 -0.29 -69.05% 15,595 32,284 0.38 0.03 17 62 None
TSLA Options Chain 367.96 Put 130.00 3/27 No 0.00 0.01 0.01 0.00 0.00% 15,553 501 2.32 0.00 8 58 None
PLTR Options Chain 155.68 Call 160.00 3/27 No 0.95 1.02 0.99 -1.55 -61.03% 15,424 14,402 0.46 0.21 11 51 None
MSTR Options Chain 140.38 Call 141.00 3/27 No 3.00 3.15 3.06 -1.19 -28.00% 15,355 485 0.70 0.36 4 60 None
CRCL Options Chain 127.72 Put 72.00 3/27 No 0.01 0.08 0.06 +0.01 +20.00% 15,272 60 1.56 0.00 3 22 None
ORCL Options Chain 155.52 Call 170.00 4/17 No 1.93 2.16 1.99 -1.46 -42.32% 15,232 19,013 0.49 0.19 9 66 None
MARA Options Chain 9.22 Call 9.00 3/27 No 0.25 0.27 0.25 -0.36 -59.02% 14,993 9,705 0.95 0.35 6 40 None
MU Options Chain 444.27 Put 325.00 3/27 No 0.35 0.50 0.49 +0.23 +88.47% 14,978 562 0.96 -0.02 12 64 None
TSLA Options Chain 367.96 Call 385.00 3/23 No 0.37 0.39 0.39 -2.96 -88.36% 14,784 2,164 0.34 0.09 8 58 None
AAL Options Chain 10.85 Call 11.50 3/27 No 0.05 0.07 0.07 -0.08 -53.34% 14,723 8,585 0.62 0.13 7 35 None
SMCI Options Chain 20.53 Call 60.00 5/15 No 0.04 0.05 0.05 -0.05 -50.00% 14,584 19,064 1.15 0.01 10 53 None
MU Options Chain 444.27 Put 40.00 4/10 No 0.00 0.02 0.01 0.00 0.00% 14,566 359 0.00 0.00 12 64 None
AMD Options Chain 204.95 Put 162.50 3/27 No 0.30 0.35 0.40 +0.19 +90.48% 14,548 2,544 0.88 -0.01 12 61 None
PLTR Options Chain 155.68 Put 95.00 3/27 No 0.02 0.04 0.03 -0.01 -25.00% 14,463 2,401 1.27 0.00 11 51 None
TSLA Options Chain 367.96 Put 220.00 3/27 No 0.06 0.08 0.07 +0.02 +40.00% 14,460 20,752 1.41 0.00 8 58 None
NVDA Options Chain 178.56 Call 195.00 4/17 No 0.79 0.82 0.80 -0.77 -49.05% 14,266 34,776 0.33 0.11 17 62 None
TSLA Options Chain 367.96 Put 380.00 3/27 No 15.85 16.00 15.80 +6.80 +75.56% 14,247 6,604 0.43 -0.69 8 58 None
SOFI Options Chain 16.90 Call 17.00 3/27 No 0.57 0.58 0.57 -0.11 -16.18% 14,167 4,627 0.60 0.52 9 48 None
NVDA Options Chain 178.56 Put 172.50 3/27 No 3.35 3.40 3.45 +1.80 +109.10% 14,165 6,747 0.39 -0.46 17 62 None
SAVA Options Chain 2.38 Call 2.50 3/13 No 0.09 0.14 0.07 +0.06 +600.00% 14,093 369 1.90 0.38 10 32 None
NVDA Options Chain 178.56 Put 170.00 4/17 No 5.85 5.90 5.97 +2.09 +53.87% 14,075 49,718 0.40 -0.40 17 62 None
TSLA Options Chain 367.96 Call 365.00 3/23 No 6.15 6.25 6.20 -12.05 -66.03% 14,071 69 0.34 0.61 8 58 None
TSLA Options Chain 367.96 Put 375.00 3/27 No 12.60 12.70 12.75 +5.80 +83.46% 14,047 5,494 0.43 -0.61 8 58 None
HIMS Options Chain 24.16 Put 16.00 3/27 No 0.03 0.10 0.07 +0.04 +133.34% 14,038 2,764 1.30 -0.02 6 41 None
TSLA Options Chain 367.96 Call 400.00 3/23 No 0.09 0.10 0.10 -0.37 -78.73% 13,976 4,040 0.43 0.01 8 58 None
TSLA Options Chain 367.96 Call 380.00 3/27 No 4.05 4.15 4.10 -5.50 -57.30% 13,891 1,639 0.42 0.31 8 58 None
NVDA Options Chain 178.56 Call 175.00 4/17 No 6.45 6.50 6.49 -3.11 -32.40% 13,809 14,595 0.37 0.49 17 62 None
PD Options Chain 6.90 Put 5.00 5/15 No 0.00 0.20 0.10 -0.05 -33.34% 13,700 74 0.91 -0.10 10 30 None
FORR Options Chain 6.02 Put 5.00 5/15 Yes 0.25 0.50 0.25 % 13,700 0 0.89 -0.25 11 27 None
AMZN Options Chain 209.04 Call 210.00 3/27 No 1.73 1.88 1.81 -1.79 -49.73% 13,689 7,101 0.32 0.31 12 66 None
PG Options Chain 144.84 Call 155.00 4/17 No 0.73 0.86 0.74 -0.13 -14.95% 13,623 14,396 0.23 0.17 8 65 None
NVDA Options Chain 178.56 Call 190.00 6/18 Yes 7.95 8.05 7.93 -2.50 -23.97% 13,617 69,182 0.40 0.38 17 62 None
NVDA Options Chain 178.56 Call 177.50 3/25 No 1.04 1.05 1.04 -2.79 -72.85% 13,379 1,707 0.33 0.26 17 62 None
AGNC Options Chain 10.34 Put 9.50 3/27 No 0.10 0.13 0.13 +0.10 +333.34% 13,378 232 0.42 -0.34 15 61 None
CRWV Options Chain 80.99 Put 70.00 4/17 No 2.60 2.98 2.80 -0.25 -8.20% 13,372 33,082 0.88 -0.22 3 21 None
NVDA Options Chain 178.56 Call 190.00 4/17 No 1.42 1.45 1.42 -1.28 -47.41% 13,307 50,648 0.33 0.18 17 62 None
SNAP Options Chain 4.48 Put 4.00 3/27 No 0.01 0.02 0.02 +0.01 +100.00% 13,264 16,147 0.61 -0.10 8 31 None
INTC Options Chain 46.18 Call 48.00 3/27 No 0.37 0.40 0.40 -0.60 -60.00% 13,164 5,142 0.67 0.18 5 51 None
BAC Options Chain 47.13 Call 48.00 3/27 No 0.46 0.49 0.47 +0.02 +4.45% 13,020 9,919 0.31 0.35 10 64 None
AAPL Options Chain 249.56 Put 247.50 3/23 No 1.54 1.60 1.62 -0.13 -7.43% 12,963 2,860 0.21 -0.46 10 65 None
RIVN Options Chain 16.12 Call 17.00 3/27 No 0.06 0.07 0.07 -0.24 -77.42% 12,882 3,882 0.70 0.11 6 36 None
NVDA Options Chain 178.56 Put 145.00 3/27 No 0.19 0.20 0.19 +0.10 +111.12% 12,748 10,157 0.70 -0.03 17 62 None
OXY Options Chain 59.58 Call 60.00 6/18 Yes 5.35 5.50 5.50 +0.91 +19.83% 12,741 19,131 0.41 0.58 8 52 None
NVDA Options Chain 178.56 Call 180.00 3/25 No 0.54 0.55 0.55 -1.85 -77.09% 12,658 2,282 0.33 0.16 17 62 None
NVDA Options Chain 178.56 Call 200.00 5/15 No 2.06 2.11 2.10 -1.05 -33.34% 12,641 85,762 0.35 0.18 17 62 None
OXY Options Chain 59.58 Call 40.00 1/21 Yes 24.20 25.80 24.65 +1.30 +5.57% 12,637 14,287 0.41 0.84 8 52 None
RIOT Options Chain 14.14 Put 13.00 3/27 No 0.47 0.52 0.50 +0.18 +56.25% 12,557 1,394 0.91 -0.38 5 42 None
LEN Options Chain 93.72 Call 110.00 4/17 No 0.10 0.45 0.26 -0.08 -23.53% 12,554 12,783 0.42 0.06 12 60 None
TSLA Options Chain 367.96 Put 365.00 3/23 No 3.20 3.25 3.25 +1.85 +132.15% 12,507 2,221 0.35 -0.39 8 58 None
LEN Options Chain 93.72 Call 120.00 4/17 No 0.00 0.50 0.16 +0.06 +60.00% 12,503 12,728 0.66 0.01 12 60 None
TSLA Options Chain 367.96 Call 390.00 3/23 No 0.20 0.22 0.21 -1.60 -88.40% 12,490 2,991 0.37 0.05 8 58 None
TSLA Options Chain 367.96 Call 375.00 3/27 No 5.80 5.90 5.84 -6.76 -53.66% 12,393 466 0.43 0.39 8 58 None
TSLA Options Chain 367.96 Call 377.50 3/23 No 1.16 1.18 1.16 -6.01 -83.83% 12,309 927 0.32 0.21 8 58 None
TSLA Options Chain 367.96 Put 380.00 3/23 No 12.65 13.00 12.75 +7.44 +140.12% 12,275 3,104 0.35 -0.84 8 58 None
TSLA Options Chain 367.96 Put 367.50 3/23 No 4.15 4.25 4.30 +2.57 +148.56% 12,251 528 0.34 -0.47 8 58 None
ORCL Options Chain 155.52 Call 175.00 4/17 No 1.28 1.36 1.27 -1.02 -44.55% 12,212 18,957 0.49 0.14 9 66 None
BSX Options Chain 69.60 Call 75.00 3/27 No 0.05 0.20 0.15 -0.12 -44.45% 12,208 524 0.36 0.08 9 61 None
ONDS Options Chain 10.82 Call 11.00 3/27 Yes 0.39 0.42 0.42 -0.37 -46.84% 12,190 10,727 1.32 0.36 7 38 None
CIFR Options Chain 14.64 Put 14.50 3/27 No 1.02 1.46 1.07 +0.26 +32.10% 12,062 461 1.16 -0.58 4 48 None
CCJ Options Chain 106.68 Put 75.00 5/01 No 0.78 1.10 0.70 % 12,045 0 0.69 -0.09 13 56 None
NVDA Options Chain 178.56 Call 195.00 1/15 Yes 21.15 21.25 21.12 -2.91 -12.11% 12,035 19,454 0.43 0.49 17 62 None
SMCI Options Chain 20.53 Put 10.00 1/21 No 2.47 2.68 2.57 +1.27 +97.70% 12,000 28,514 0.94 -0.10 10 53 None
NVDA Options Chain 178.56 Call 180.00 5/15 No 7.75 7.80 7.75 -2.79 -26.48% 11,999 28,625 0.38 0.44 17 62 None
SIRI Options Chain 22.40 Call 22.50 3/27 No 0.06 0.20 0.17 -0.25 -59.53% 11,986 2,800 0.27 0.28 15 72 None
OPEN Options Chain 5.14 Call 5.00 3/27 No 0.19 0.20 0.19 -0.12 -38.71% 11,872 4,834 0.81 0.47 5 31 None
SIRI Options Chain 22.40 Call 23.00 3/27 No 0.02 0.08 0.06 -0.12 -66.67% 11,663 254 0.27 0.14 15 72 None
AMZN Options Chain 209.04 Call 215.00 3/27 No 0.62 0.65 0.62 -0.95 -60.51% 11,528 8,267 0.30 0.14 12 66 None
AMD Options Chain 204.95 Call 210.00 3/27 No 2.35 2.50 2.35 -1.75 -42.69% 11,438 5,173 0.49 0.28 12 61 None
TSLA Options Chain 367.96 Put 370.00 3/27 No 9.85 9.95 10.00 +4.62 +85.88% 11,395 7,743 0.44 -0.52 8 58 None
OXY Options Chain 59.58 Call 63.00 3/27 No 0.45 0.64 0.60 +0.21 +53.85% 11,392 2,554 0.42 0.29 8 52 None
SMCI Options Chain 20.53 Put 25.00 6/18 No 6.35 6.70 6.55 +4.80 +274.29% 11,373 6,510 0.91 -0.57 10 53 None
TSLA Options Chain 367.96 Call 360.00 3/23 No 9.75 9.90 9.90 -14.70 -59.76% 11,328 33 0.36 0.75 8 58 None
MARA Options Chain 9.22 Put 8.00 3/27 No 0.24 0.26 0.25 +0.11 +78.58% 11,298 4,354 1.00 -0.31 6 40 None
SMCI Options Chain 20.53 Call 25.00 3/27 No 0.22 0.23 0.21 -5.67 -96.43% 11,244 58 1.19 0.14 10 53 None
TSLA Options Chain 367.96 Call 382.50 3/23 No 0.53 0.56 0.53 -3.92 -88.09% 11,241 3,875 0.33 0.12 8 58 None
SNAP Options Chain 4.48 Call 4.50 4/02 No 0.19 0.21 0.20 -0.08 -28.58% 11,210 1,318 0.63 0.50 8 31 None
TSLA Options Chain 367.96 Put 365.00 4/02 No 11.00 11.15 11.15 +4.25 +61.60% 11,165 1,777 0.46 -0.44 8 58 None
RIOT Options Chain 14.14 Put 14.00 3/27 No 0.99 1.07 1.10 +0.50 +83.34% 11,051 816 0.89 -0.62 5 42 None
IONQ Options Chain 31.90 Put 20.00 3/27 No 0.01 0.04 0.04 +0.01 +33.34% 11,037 7,486 1.43 0.00 7 43 None
RIG Options Chain 6.46 Put 5.50 6/18 Yes 0.33 0.38 0.38 +0.06 +18.75% 11,002 23,983 0.58 -0.28 4 46 None
AMD Options Chain 204.95 Put 115.00 4/02 No 0.04 0.07 0.06 +0.02 +50.00% 11,002 251 1.16 0.00 12 61 None
TSLA Options Chain 367.96 Put 500.00 4/17 No 131.50 132.55 133.80 +15.95 +13.54% 10,982 3,261 0.60 -0.99 8 58 None
AGNC Options Chain 10.34 Call 11.00 6/18 Yes 0.04 0.11 0.10 -0.08 -44.45% 10,978 20,887 0.23 0.19 15 61 None
SMCI Options Chain 20.53 Put 20.00 4/02 No 1.60 1.66 1.66 +1.62 +4,050.00% 10,942 3,749 1.27 -0.40 10 53 None
INTC Options Chain 46.18 Call 45.00 3/27 No 1.15 1.20 1.19 -1.33 -52.78% 10,878 1,798 0.68 0.41 5 51 None
HIMS Options Chain 24.16 Call 25.00 4/17 No 1.12 1.18 1.15 -0.89 -43.63% 10,800 15,592 0.91 0.35 6 41 None
MSTR Options Chain 140.38 Call 147.00 3/27 No 1.44 1.50 1.47 -0.74 -33.49% 10,761 2,243 0.69 0.22 4 60 None
MSFT Options Chain 389.02 Put 380.00 3/23 No 1.89 1.99 1.95 +1.12 +134.94% 10,740 1,883 0.21 -0.38 11 65 None
SMCI Options Chain 20.53 Put 22.00 3/27 No 2.26 2.30 2.29 +2.20 +2,444.45% 10,737 413 1.24 -0.63 10 53 None
SMCI Options Chain 20.53 Call 23.50 3/27 No 0.40 0.46 0.46 -7.00 -93.84% 10,737 8 1.19 0.23 10 53 None
NOK Options Chain 8.30 Call 8.00 4/17 No 0.40 0.45 0.42 -0.20 -32.26% 10,700 12,690 0.46 0.53 14 45 None
PCT Options Chain 6.10 Call 7.00 4/17 No 0.35 0.40 0.35 +0.05 +16.67% 10,683 279 1.18 0.31 6 22 None
VISN Options Chain 17.83 Put 17.00 4/17 No 0.15 0.45 0.40 0.00 0.00% 10,610 712 0.31 -0.34 3 18 None
MU Options Chain 444.27 Call 450.00 3/27 No 5.85 5.90 5.88 -9.42 -61.57% 10,584 3,724 0.65 0.26 12 64 None
SMCI Options Chain 20.53 Put 18.00 1/15 No 4.50 4.70 4.60 +2.70 +142.11% 10,532 5,072 0.91 -0.27 10 53 None
SOFI Options Chain 16.90 Put 17.00 4/17 No 1.20 1.24 1.24 +0.12 +10.72% 10,525 19,750 0.66 -0.46 9 48 None
NVDA Options Chain 178.56 Call 185.00 3/23 No 0.02 0.03 0.03 -0.28 -90.33% 10,498 13,362 0.34 0.00 17 62 None
AGNC Options Chain 10.34 Put 9.00 6/18 Yes 0.27 0.35 0.31 +0.13 +72.23% 10,437 16,616 0.31 -0.30 15 61 None
IREN Options Chain 41.66 Put 35.00 4/17 No 1.81 1.94 2.01 +0.29 +16.86% 10,426 2,631 1.04 -0.24 9 42 None
APLD Options Chain 26.85 Call 30.00 3/27 No 0.26 0.29 0.26 -0.21 -44.69% 10,421 2,835 0.99 0.15 3 19 None
ONDS Options Chain 10.82 Call 10.00 3/27 Yes 0.75 0.78 0.77 -0.60 -43.80% 10,388 6,533 1.29 0.56 7 38 None
NVDA Options Chain 178.56 Call 190.00 9/18 Yes 15.20 15.35 15.21 -2.89 -15.97% 10,325 14,777 0.42 0.46 17 62 None
NVDA Options Chain 178.56 Call 175.00 5/15 No 10.15 10.20 10.10 -3.20 -24.06% 10,286 6,399 0.39 0.52 17 62 None
OPEN Options Chain 5.14 Put 4.00 4/10 No 0.06 0.10 0.10 +0.02 +25.00% 10,286 517 0.85 -0.12 5 31 None
CRWV Options Chain 80.99 Put 50.00 7/17 No 3.05 3.75 3.50 +0.02 +0.58% 10,201 10,555 0.96 -0.12 3 21 None
GM Options Chain 73.79 Call 80.00 4/17 No 0.58 0.79 0.63 -0.35 -35.72% 10,198 11,112 0.35 0.18 10 61 None
SOFI Options Chain 16.90 Call 18.00 3/27 No 0.19 0.20 0.19 -0.08 -29.63% 10,197 8,475 0.58 0.25 9 48 None
PLTR Options Chain 155.68 Call 165.00 3/27 No 0.36 0.40 0.37 -0.73 -66.37% 10,184 9,823 0.46 0.10 11 51 None
CIFR Options Chain 14.64 Put 13.50 3/27 No 0.44 0.86 0.68 +0.27 +65.86% 10,171 1,742 1.11 -0.39 4 48 None
MUFG Options Chain 16.90 Put 15.00 4/17 No 0.00 0.50 0.40 +0.16 +66.67% 10,160 3 0.58 -0.25 14 50 None
UBER Options Chain 73.89 Put 60.00 5/15 No 0.67 1.09 1.01 +0.12 +13.49% 10,137 13,648 0.49 -0.12 9 62 None
NVDA Options Chain 178.56 Call 175.00 3/25 No 1.89 1.94 1.91 -3.67 -65.78% 10,120 658 0.33 0.40 17 62 None
IREN Options Chain 41.66 Put 40.00 4/17 No 3.60 3.85 3.80 +0.40 +11.77% 10,074 6,124 0.98 -0.40 9 42 None
INTC Options Chain 46.18 Put 30.00 3/27 No 0.01 0.03 0.01 0.00 0.00% 10,045 561 1.18 0.00 5 51 None
SHLS Options Chain 6.10 Call 8.00 7/17 No 0.45 0.70 0.52 -0.01 -1.89% 10,038 15 0.79 0.39 14 44 None
AMZN Options Chain 209.04 Call 207.50 3/23 No 0.98 1.04 1.00 -2.25 -69.24% 10,036 860 0.25 0.32 12 66 None
TSLA Options Chain 367.96 Put 505.00 4/17 No 136.45 137.55 138.85 +18.45 +15.33% 10,020 3 0.61 -0.99 8 58 None
NVDA Options Chain 178.56 Call 172.50 3/23 No 2.06 2.08 2.06 -4.09 -66.51% 10,011 591 0.28 0.55 17 62 None
SGML Options Chain 9.04 Call 15.00 4/17 No 0.10 0.30 0.21 -0.05 -19.24% 10,006 10,683 1.37 0.12 3 26 None
MOS Options Chain 26.20 Call 40.00 6/18 Yes 0.20 0.26 0.23 -0.20 -46.52% 9,961 30,691 0.66 0.07 11 59 None
NVDA Options Chain 178.56 Put 165.00 4/17 No 4.20 4.30 4.30 +1.56 +56.94% 9,926 31,127 0.42 -0.30 17 62 None
TSLA Options Chain 367.96 Call 395.00 3/23 No 0.13 0.14 0.14 -0.79 -84.95% 9,858 3,120 0.40 0.03 8 58 None
MU Options Chain 444.27 Call 500.00 3/27 No 0.75 0.77 0.75 -2.00 -72.73% 9,851 5,986 0.70 0.04 12 64 None
MSFT Options Chain 389.02 Put 460.00 4/17 No 77.05 79.90 79.45 +8.50 +11.98% 9,801 1,462 0.50 -0.98 11 65 None
TSLA Options Chain 367.96 Put 390.00 3/27 No 23.55 23.90 23.85 +9.44 +65.51% 9,777 3,886 0.44 -0.83 8 58 None
ET Options Chain 18.96 Call 21.00 5/15 Yes 0.11 0.16 0.12 % 9,754 0 0.25 0.20 9 54 None
SMCI Options Chain 20.53 Call 23.00 4/17 No 1.32 1.47 1.42 -6.03 -80.94% 9,740 78 1.01 0.41 10 53 None
AAPL Options Chain 249.56 Call 260.00 3/27 No 0.33 0.35 0.34 -0.16 -32.00% 9,735 9,745 0.25 0.08 10 65 None
KMI Options Chain 33.44 Call 34.00 4/17 Yes 0.58 0.60 0.58 -0.19 -24.68% 9,672 3,995 0.28 0.36 9 60 None
SMCI Options Chain 20.53 Put 21.00 3/27 No 1.70 1.73 1.70 +1.64 +2,733.34% 9,604 54 1.26 -0.51 10 53 None
NVDA Options Chain 178.56 Put 155.00 3/27 No 0.39 0.40 0.40 +0.21 +110.53% 9,547 20,756 0.55 -0.08 17 62 None
PLTR Options Chain 155.68 Call 35.00 6/18 Yes 115.05 116.25 115.65 -0.35 -0.31% 9,515 17,503 1.62 1.00 11 51 None
INTC Options Chain 46.18 Call 50.00 3/27 No 0.16 0.20 0.18 -0.29 -61.71% 9,432 15,619 0.68 0.10 5 51 None
NOK Options Chain 8.30 Call 8.50 4/02 No 0.13 0.16 0.14 -0.12 -46.16% 9,304 13,458 0.54 0.28 14 45 None
AMZN Options Chain 209.04 Call 207.50 3/27 No 2.73 2.92 2.85 -2.20 -43.57% 9,291 1,048 0.33 0.42 12 66 None
AAPL Options Chain 249.56 Call 250.00 3/25 No 2.10 2.20 2.18 -0.71 -24.57% 9,288 515 0.25 0.40 10 65 None
MU Options Chain 444.27 Put 430.00 3/27 No 19.15 20.25 19.45 +8.02 +70.17% 9,282 1,026 0.69 -0.55 12 64 None
NVDA Options Chain 178.56 Put 177.50 3/23 No 4.80 4.95 4.95 +3.32 +203.69% 9,181 1,977 0.29 -0.85 17 62 None
AMZN Options Chain 209.04 Put 205.00 3/23 No 1.73 1.79 1.81 +0.65 +56.04% 9,173 1,015 0.27 -0.47 12 66 None
NVDA Options Chain 178.56 Put 160.00 4/17 No 3.00 3.10 3.08 +1.18 +62.11% 9,144 52,630 0.44 -0.23 17 62 None
AMD Options Chain 204.95 Call 207.50 3/27 No 3.10 3.20 3.00 -2.19 -42.20% 9,062 1,778 0.50 0.34 12 61 None
T Options Chain 27.79 Call 29.00 4/17 No 0.45 0.50 0.47 +0.18 +62.07% 9,032 8,835 0.25 0.36 9 57 None
BABA Options Chain 126.00 Call 130.00 4/17 No 2.29 2.52 2.39 -0.94 -28.23% 9,008 9,114 0.37 0.31 13 59 None
AMD Options Chain 204.95 Call 230.00 4/17 No 2.36 2.45 2.42 -0.78 -24.38% 9,004 8,764 0.48 0.18 12 61 None
DJT Options Chain 8.70 Put 5.00 3/27 No 0.00 0.03 0.01 0.00 0.00% 9,001 10 2.20 0.00 3 16 None
MSTR Options Chain 140.38 Put 80.00 3/27 No 0.05 0.09 0.06 0.00 0.00% 8,937 6,888 1.56 0.00 4 60 None
RIVN Options Chain 16.12 Call 15.50 3/27 No 0.30 0.32 0.31 -0.74 -70.48% 8,917 898 0.66 0.35 6 36 None
NVDA Options Chain 178.56 Put 180.00 4/17 No 10.65 10.75 10.80 +3.30 +44.00% 8,894 38,029 0.36 -0.62 17 62 None
MU Options Chain 444.27 Call 440.00 3/27 No 8.50 8.90 8.80 -11.78 -57.24% 8,879 1,074 0.65 0.35 12 64 None
AI Options Chain 8.68 Call 10.00 3/27 No 0.03 0.04 0.03 -0.01 -25.00% 8,877 11,211 0.84 0.06 8 26 None
FRMI Options Chain 7.91 Call 9.50 3/27 No 0.05 0.15 0.15 0.00 0.00% 8,857 687 1.57 0.09 3 16 None
INTC Options Chain 46.18 Call 46.50 3/27 No 0.65 0.71 0.69 -0.93 -57.41% 8,856 822 0.67 0.28 5 51 None
CPNG Options Chain 19.28 Put 20.00 4/17 No 1.61 1.77 1.75 +0.40 +29.63% 8,851 286 0.50 -0.63 13 42 None
IONQ Options Chain 31.90 Call 35.00 4/17 No 1.45 1.53 1.47 -0.22 -13.02% 8,838 3,943 0.83 0.35 7 43 None
HOOD Options Chain 74.16 Put 50.00 3/27 No 0.02 0.08 0.07 +0.04 +133.34% 8,834 1,558 1.18 0.00 9 57 None
AVGO Options Chain 320.80 Put 270.00 3/27 No 0.70 0.80 0.74 +0.19 +34.55% 8,799 6,123 0.66 -0.06 13 67 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
META Options Chain 606.70 Call 595.00 3/23 No 4.90 5.10 4.85 -11.43 -70.21% 8,749 27 0.26 0.46 12 72 None
SMCI Options Chain 20.53 Call 25.00 4/17 No 0.88 1.00 0.89 -5.39 -85.83% 8,748 107 0.98 0.30 10 53 None
NVDA Options Chain 178.56 Call 220.00 5/15 No 0.49 0.51 0.49 -0.26 -34.67% 8,714 19,940 0.35 0.05 17 62 None
PFE Options Chain 27.41 Put 24.50 3/27 No 0.01 0.02 0.01 0.00 0.00% 8,709 34,676 0.37 -0.02 8 63 None
SMCI Options Chain 20.53 Put 5.00 1/21 No 0.74 0.99 0.95 +0.50 +111.12% 8,696 3,939 1.07 -0.04 10 53 None
SOFI Options Chain 16.90 Call 18.50 3/27 No 0.10 0.11 0.10 -0.05 -33.34% 8,695 5,607 0.58 0.17 9 48 None
AMZN Options Chain 209.04 Call 225.00 4/17 No 1.21 1.25 1.21 -0.54 -30.86% 8,664 23,738 0.29 0.15 12 66 None
GAP Options Chain 24.20 Put 22.00 4/17 No 0.43 0.51 0.49 +0.02 +4.26% 8,651 622 0.46 -0.25 3 19 None
NCLH Options Chain 19.64 Call 21.00 3/27 No 0.17 0.21 0.20 -0.16 -44.45% 8,624 1,175 0.77 0.18 6 43 None
NVDA Options Chain 178.56 Call 190.00 4/10 No 0.86 0.89 0.87 -1.02 -53.97% 8,592 58,930 0.33 0.14 17 62 None
AMZN Options Chain 209.04 Call 210.00 3/23 No 0.36 0.39 0.35 -1.61 -82.15% 8,589 2,171 0.24 0.15 12 66 None
OXY Options Chain 59.58 Call 62.00 3/27 No 0.85 0.93 0.88 +0.29 +49.16% 8,580 2,317 0.41 0.38 8 52 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
SMCI Options Chain 20.53 Put 15.00 5/15 No 1.11 1.21 1.23 +1.10 +846.16% 8,462 1,973 1.19 -0.18 10 53 None
VG Options Chain 15.81 Call 20.00 4/17 No 0.50 0.60 0.55 +0.15 +37.50% 8,449 12,664 1.04 0.23 13 44 None
TSLA Options Chain 367.96 Call 400.00 4/17 No 5.75 5.85 5.76 -3.69 -39.05% 8,406 8,110 0.40 0.25 8 58 None
PBR Options Chain 19.78 Call 18.00 6/18 Yes 1.77 1.84 1.89 -0.91 -32.50% 8,370 18,616 0.42 0.60 16 60 None
MRNA Options Chain 52.37 Call 54.00 3/27 No 0.85 1.09 0.85 -0.97 -53.30% 8,369 183 0.73 0.31 10 43 None
MARA Options Chain 9.22 Put 9.00 3/27 No 0.75 0.80 0.71 +0.33 +86.85% 8,358 6,659 1.00 -0.65 6 40 None
NVDA Options Chain 178.56 Put 85.00 3/27 No 0.00 0.01 0.01 0.00 0.00% 8,351 663 1.71 0.00 17 62 None
NVDA Options Chain 178.56 Put 150.00 4/17 No 1.48 1.51 1.50 +0.62 +70.46% 8,325 37,627 0.48 -0.13 17 62 None
SOFI Options Chain 16.90 Call 17.50 3/27 No 0.34 0.35 0.35 -0.10 -22.23% 8,309 6,219 0.58 0.38 9 48 None
MRNA Options Chain 52.37 Call 57.00 3/27 No 0.23 0.64 0.53 -0.40 -43.02% 8,288 122 0.75 0.17 10 43 None
MSFT Options Chain 389.02 Call 387.50 3/23 No 0.73 0.81 0.81 -3.59 -81.60% 8,287 163 0.19 0.20 11 65 None
NVDA Options Chain 178.56 Call 170.00 4/17 No 9.35 9.45 9.35 -3.90 -29.44% 8,261 14,733 0.39 0.60 17 62 None
AMD Options Chain 204.95 Call 205.00 3/27 No 4.00 4.20 4.15 -2.20 -34.65% 8,261 3,312 0.51 0.41 12 61 None
MU Options Chain 444.27 Put 400.00 3/27 No 7.25 7.50 7.38 +3.19 +76.14% 8,256 4,519 0.73 -0.27 12 64 None
TSLA Options Chain 367.96 Call 390.00 3/27 No 1.86 1.89 1.88 -3.12 -62.40% 8,243 8,829 0.42 0.17 8 58 None
SMCI Options Chain 20.53 Put 20.00 1/15 No 5.40 5.75 5.68 +3.07 +117.63% 8,240 27,543 0.88 -0.31 10 53 None
AMZN Options Chain 209.04 Put 200.00 3/23 No 0.48 0.51 0.48 +0.10 +26.32% 8,227 1,260 0.31 -0.18 12 66 None
CRWV Options Chain 80.99 Put 65.00 4/17 No 1.59 1.95 2.01 +0.12 +6.35% 8,221 9,214 0.92 -0.15 3 21 None
TSLA Options Chain 367.96 Put 360.00 3/23 No 1.83 1.87 1.87 +0.95 +103.27% 8,219 3,461 0.37 -0.25 8 58 None
SOFI Options Chain 16.90 Put 17.00 3/27 No 0.62 0.63 0.62 +0.04 +6.90% 8,190 10,501 0.68 -0.48 9 48 None
SHEL Options Chain 90.44 Call 96.00 3/27 No 0.20 0.35 0.25 -0.20 -44.45% 8,159 140 0.36 0.12 18 72 None
TSLA Options Chain 367.96 Call 367.50 3/23 No 4.65 4.75 4.70 -12.06 -71.96% 8,155 91 0.33 0.53 8 58 None
SMCI Options Chain 20.53 Put 10.00 5/15 No 0.40 0.44 0.43 +0.38 +760.00% 8,148 1,388 1.50 -0.06 10 53 None
IONQ Options Chain 31.90 Put 35.00 4/17 No 5.10 5.25 5.20 +0.59 +12.80% 8,146 23,857 0.80 -0.65 7 43 None
IONQ Options Chain 31.90 Put 30.00 5/15 Yes 3.50 3.60 3.65 +0.37 +11.28% 8,113 947 0.88 -0.38 7 43 None
NVDA Options Chain 178.56 Call 170.00 3/27 No 5.50 5.55 5.55 -4.65 -45.59% 8,104 1,605 0.39 0.65 17 62 None
AMZN Options Chain 209.04 Put 200.00 3/27 No 1.92 2.04 2.09 +0.64 +44.14% 8,100 11,541 0.38 -0.30 12 66 None
INTC Options Chain 46.18 Call 45.00 4/17 No 2.52 2.59 2.55 -1.10 -30.14% 8,099 11,827 0.62 0.48 5 51 None
ET Options Chain 18.96 Put 19.00 4/17 No 0.39 0.50 0.45 +0.06 +15.39% 8,083 2,325 0.23 -0.47 9 54 None
TSLA Options Chain 367.96 Call 360.00 3/27 No 14.10 14.25 14.00 -10.58 -43.05% 8,063 434 0.47 0.65 8 58 None
ONDS Options Chain 10.82 Call 12.00 3/27 Yes 0.20 0.23 0.24 -0.20 -45.46% 8,054 15,155 1.38 0.23 7 38 None
HPQ Options Chain 18.48 Call 18.00 4/17 No 1.01 1.10 1.00 -0.25 -20.00% 8,027 451 0.44 0.58 10 42 None
RIVN Options Chain 16.12 Put 9.00 4/17 No 0.00 0.23 0.06 -0.08 -57.15% 8,004 384 1.46 -0.01 6 36 None
QUBT Options Chain 7.19 Put 7.00 3/27 No 0.25 0.29 0.29 +0.08 +38.10% 7,940 17,818 0.68 -0.50 10 33 None
AAPL Options Chain 249.56 Put 245.00 3/23 No 0.74 0.80 0.78 -0.20 -20.41% 7,911 2,816 0.22 -0.27 10 65 None
AAPL Options Chain 249.56 Call 255.00 3/23 No 0.15 0.16 0.15 -0.26 -63.42% 7,896 2,717 0.21 0.09 10 65 None
RKT Options Chain 14.65 Call 20.00 9/18 Yes 0.61 0.93 0.85 -0.10 -10.53% 7,833 1,060 0.60 0.27 4 50 None
AMD Options Chain 204.95 Put 200.00 3/27 No 5.05 5.20 5.15 +1.06 +25.92% 7,823 3,410 0.52 -0.45 12 61 None
EXE Options Chain 108.56 Put 95.00 4/17 No 0.74 1.10 0.84 -0.14 -14.29% 7,798 11,539 0.43 -0.15 3 22 None
AAPL Options Chain 249.56 Call 250.00 3/27 No 2.85 3.00 2.85 -0.71 -19.95% 7,794 1,378 0.27 0.42 10 65 None
PFE Options Chain 27.41 Call 28.00 6/18 Yes 0.95 1.00 0.96 -0.28 -22.59% 7,791 23,717 0.27 0.40 8 63 None
NOK Options Chain 8.30 Call 8.00 3/27 No 0.19 0.23 0.19 -0.29 -60.42% 7,773 23,871 0.45 0.53 14 45 None
WULF Options Chain 15.72 Put 13.00 4/17 No 0.77 0.85 0.85 +0.10 +13.34% 7,735 7,485 1.07 -0.26 2 37 None
AG Options Chain 19.04 Call 25.00 12/18 Yes 3.00 3.30 3.06 -0.24 -7.28% 7,731 3,251 0.79 0.47 17 49 None
CAG Options Chain 15.49 Put 14.50 4/02 Yes 0.05 0.40 0.31 +0.14 +82.36% 7,706 129 0.44 -0.29 10 54 None
NVDA Options Chain 178.56 Put 135.00 3/27 No 0.10 0.11 0.10 +0.04 +66.67% 7,674 4,568 0.84 -0.01 17 62 None
BAC Options Chain 47.13 Call 50.00 4/17 Yes 0.68 0.70 0.67 +0.06 +9.84% 7,651 40,947 0.32 0.27 10 64 None
RVMD Options Chain 99.29 Put 90.00 4/17 No 7.60 8.60 8.11 +1.21 +17.54% 7,644 1,439 1.06 -0.36 6 48 None
SHOO Options Chain 33.20 Put 30.00 4/17 No 1.05 1.45 1.35 +0.45 +50.00% 7,622 576 0.57 -0.34 10 56 None
NVDA Options Chain 178.56 Put 167.50 3/23 No 0.37 0.40 0.40 +0.24 +150.00% 7,606 2,555 0.34 -0.13 17 62 None
PFE Options Chain 27.41 Call 28.50 4/24 No 0.30 0.36 0.34 -0.21 -38.19% 7,564 848 0.26 0.26 8 63 None
XOM Options Chain 159.67 Call 160.00 3/27 No 2.70 3.00 2.79 +0.49 +21.31% 7,563 6,393 0.32 0.51 9 66 None
BMNR Options Chain 21.14 Put 16.50 3/27 No 0.09 0.11 0.09 -0.01 -10.00% 7,553 212 1.19 -0.04 12 37 None
RVMD Options Chain 99.29 Put 70.00 4/17 No 1.70 2.75 2.22 +1.02 +85.00% 7,550 48 1.15 -0.13 6 48 None
BMNR Options Chain 21.14 Put 12.00 3/27 No 0.00 0.02 0.01 -0.01 -50.00% 7,536 3,202 1.85 0.00 12 37 None
OKLO Options Chain 55.00 Put 35.00 3/27 No 0.06 0.28 0.08 +0.03 +60.00% 7,526 6,761 1.52 0.00 3 21 None
CORZ Options Chain 16.48 Call 18.00 4/17 No 0.52 0.77 0.57 -0.31 -35.23% 7,521 20,706 0.80 0.31 4 27 None
CSTM Options Chain 23.83 Put 22.00 4/17 No 1.35 1.50 1.50 +0.82 +120.59% 7,513 45 0.67 -0.42 14 53 None
LAC Options Chain 4.01 Call 5.00 4/17 Yes 0.07 0.08 0.08 -0.06 -42.86% 7,471 43,568 0.95 0.18 7 23 None
MSTR Options Chain 140.38 Put 95.00 3/27 No 0.15 0.18 0.17 +0.06 +54.55% 7,466 7,511 1.30 -0.01 4 60 None
MSFT Options Chain 389.02 Call 400.00 3/27 No 0.64 0.68 0.65 -1.21 -65.06% 7,457 4,713 0.26 0.10 11 65 None
TSLA Options Chain 367.96 Put 385.00 3/23 No 17.20 17.85 17.35 +9.49 +120.74% 7,447 1,283 0.39 -0.91 8 58 None
MSFT Options Chain 389.02 Put 455.00 4/17 No 72.35 74.95 72.05 +6.10 +9.25% 7,403 979 0.48 -0.98 11 65 None
MU Options Chain 444.27 Put 335.00 3/27 No 0.66 0.78 0.71 +0.33 +86.85% 7,401 508 0.95 -0.03 12 64 None
NVDA Options Chain 178.56 Put 170.00 3/25 No 1.69 1.73 1.78 +1.04 +140.55% 7,393 5,665 0.38 -0.34 17 62 None
PLTR Options Chain 155.68 Put 138.00 3/27 No 0.90 1.00 0.92 +0.32 +53.34% 7,391 399 0.62 -0.14 11 51 None
INTC Options Chain 46.18 Call 47.00 3/27 No 0.53 0.59 0.59 -0.81 -57.86% 7,389 2,162 0.67 0.24 5 51 None
SMCI Options Chain 20.53 Put 20.00 6/18 No 3.40 3.55 3.45 +2.66 +336.71% 7,370 5,479 0.97 -0.37 10 53 None
AMZN Options Chain 209.04 Put 205.00 3/25 No 2.86 2.96 2.99 +1.02 +51.78% 7,354 420 0.33 -0.48 12 66 None
SOFI Options Chain 16.90 Put 13.00 3/27 No 0.00 0.03 0.01 -0.01 -50.00% 7,351 763 1.06 -0.03 9 48 None
AMD Options Chain 204.95 Call 215.00 3/27 No 1.17 1.24 1.20 -1.14 -48.72% 7,339 5,984 0.48 0.17 12 61 None
MU Options Chain 444.27 Call 470.00 3/27 No 2.42 2.55 2.46 -5.74 -70.00% 7,325 1,600 0.65 0.13 12 64 None
VZ Options Chain 49.48 Call 51.00 3/27 No 0.24 0.33 0.28 +0.06 +27.28% 7,318 7,438 0.24 0.27 8 64 None
NVDA Options Chain 178.56 Put 90.00 4/02 No 0.02 0.04 0.03 +0.01 +50.00% 7,317 16,367 1.28 0.00 17 62 None
BMY Options Chain 58.11 Put 55.00 5/15 Yes 1.80 2.23 2.12 +0.49 +30.07% 7,317 848 0.34 -0.36 11 52 None
INTC Options Chain 46.18 Put 42.00 4/17 No 2.03 2.13 2.05 +0.60 +41.38% 7,279 9,614 0.63 -0.36 5 51 None
MSFT Options Chain 389.02 Put 450.00 4/17 No 67.25 70.25 68.75 +7.80 +12.80% 7,268 1,627 0.48 -0.97 11 65 None
EQT Options Chain 64.68 Call 72.00 3/27 No 0.00 0.21 0.17 +0.02 +13.34% 7,263 51 0.57 0.03 10 63 None
NVDA Options Chain 178.56 Put 175.00 4/17 No 7.95 8.00 8.08 +2.58 +46.91% 7,223 30,977 0.38 -0.51 17 62 None
FTNT Options Chain 83.12 Put 74.00 3/27 No 0.01 0.50 0.25 +0.01 +4.17% 7,202 44 0.46 -0.07 7 52 None
KPTI Options Chain 7.73 Call 10.00 4/17 No 3.10 3.50 3.50 -0.10 -2.78% 7,201 2,733 5.02 0.69 5 32 None
AAPL Options Chain 249.56 Put 240.00 3/27 No 1.22 1.40 1.41 +0.09 +6.82% 7,184 4,246 0.32 -0.22 10 65 None
OPEN Options Chain 5.14 Put 5.00 3/27 No 0.25 0.29 0.26 +0.07 +36.85% 7,164 5,053 0.83 -0.53 5 31 None
NVDA Options Chain 178.56 Put 160.00 3/23 No 0.09 0.10 0.10 +0.03 +42.86% 7,164 1,709 0.48 -0.01 17 62 None
VZ Options Chain 49.48 Put 50.00 3/27 No 0.59 0.71 0.71 -0.29 -29.00% 7,157 3,261 0.23 -0.49 8 64 None
INTC Options Chain 46.18 Put 40.50 3/27 No 0.52 0.56 0.53 +0.18 +51.43% 7,151 8,976 0.74 -0.20 5 51 None
SOFI Options Chain 16.90 Call 16.50 3/27 No 0.86 0.88 0.87 -0.13 -13.00% 7,149 2,825 0.62 0.64 9 48 None
SMCI Options Chain 20.53 Put 22.50 3/27 No 2.50 2.63 2.62 +2.57 +5,140.00% 7,144 11 1.21 -0.68 10 53 None
MSFT Options Chain 389.02 Call 420.00 4/17 No 1.15 1.20 1.15 -0.69 -37.50% 7,135 12,828 0.25 0.10 11 65 None
ONDS Options Chain 10.82 Call 10.50 4/10 Yes 0.90 0.95 0.93 -0.44 -32.12% 7,132 1,785 1.14 0.50 7 38 None
TSLA Options Chain 367.96 Call 385.00 3/27 No 2.78 2.81 2.80 -4.20 -60.00% 7,122 1,895 0.42 0.24 8 58 None
NVDA Options Chain 178.56 Call 207.50 3/27 No 0.02 0.03 0.03 0.00 0.00% 7,118 1,201 0.50 0.00 17 62 None
NVDA Options Chain 178.56 Call 190.00 4/02 No 0.38 0.39 0.38 -0.67 -63.81% 7,099 13,379 0.34 0.08 17 62 None
SOFI Options Chain 16.90 Put 18.00 4/17 No 1.75 1.81 1.80 +0.16 +9.76% 7,088 16,409 0.64 -0.60 9 48 None
WULF Options Chain 15.72 Call 8.00 4/17 No 6.30 7.30 7.08 +0.18 +2.61% 7,083 11,310 1.72 0.98 2 37 None
META Options Chain 606.70 Call 610.00 3/23 No 0.70 0.74 0.75 -4.73 -86.32% 7,053 251 0.25 0.12 12 72 None
PFE Options Chain 27.41 Put 27.00 4/17 No 0.70 0.83 0.81 +0.29 +55.77% 7,043 6,854 0.27 -0.47 8 63 None
SNAP Options Chain 4.48 Put 4.00 6/18 No 0.32 0.40 0.40 +0.04 +11.12% 7,042 13,528 0.71 -0.30 8 31 None
SMCI Options Chain 20.53 Put 10.00 6/18 No 0.54 0.58 0.54 +0.42 +350.00% 7,006 882 1.25 -0.06 10 53 None
PLTR Options Chain 155.68 Put 320.00 6/18 Yes 169.00 169.80 169.37 +4.37 +2.65% 7,000 700 0.94 -0.99 11 51 None
MSFT Options Chain 389.02 Put 480.00 4/17 No 97.30 100.30 97.05 +4.80 +5.21% 7,000 869 0.61 -0.99 11 65 None
MSFT Options Chain 389.02 Call 385.00 3/23 No 1.38 1.47 1.35 -4.75 -77.87% 6,998 77 0.20 0.31 11 65 None
NVDA Options Chain 178.56 Put 140.00 3/27 No 0.14 0.15 0.15 +0.09 +150.00% 6,988 10,808 0.77 -0.01 17 62 None
NVDA Options Chain 178.56 Put 145.00 5/15 No 2.61 2.67 2.68 +0.76 +39.59% 6,931 21,533 0.48 -0.14 17 62 None
AMZN Options Chain 209.04 Call 230.00 4/17 No 0.69 0.72 0.70 -0.30 -30.00% 6,908 41,845 0.29 0.10 12 66 None
SOFI Options Chain 16.90 Put 17.00 4/02 No 0.80 0.83 0.83 +0.06 +7.80% 6,899 5,503 0.64 -0.47 9 48 None
NVDA Options Chain 178.56 Call 190.00 5/15 No 4.15 4.25 4.17 -1.92 -31.53% 6,891 47,761 0.36 0.30 17 62 None
PG Options Chain 144.84 Call 150.00 4/17 No 1.70 2.03 1.87 -0.22 -10.53% 6,852 3,449 0.23 0.33 8 65 None
MU Options Chain 444.27 Put 250.00 4/02 No 0.16 0.28 0.17 -0.01 -5.56% 6,850 56 1.18 0.00 12 64 None
GOOGL Options Chain 307.13 Call 307.50 3/23 No 0.37 0.42 0.40 -2.49 -86.16% 6,848 924 0.21 0.13 13 70 None
MARA Options Chain 9.22 Put 7.50 3/27 No 0.12 0.13 0.12 +0.04 +50.00% 6,825 2,504 1.05 -0.19 6 40 None
RIVN Options Chain 16.12 Call 15.00 3/27 No 0.50 0.52 0.52 -0.83 -61.49% 6,817 2,823 0.67 0.50 6 36 None
TSLA Options Chain 367.96 Put 360.00 3/27 No 5.90 6.00 5.99 +2.85 +90.77% 6,806 4,331 0.48 -0.35 8 58 None
KPTI Options Chain 7.73 Put 10.00 4/17 No 4.10 6.00 5.70 +0.10 +1.79% 6,804 1,039 4.45 -0.31 5 32 None
META Options Chain 606.70 Put 595.00 3/23 No 5.95 6.25 6.35 +3.40 +115.26% 6,803 295 0.25 -0.54 12 72 None
MSFT Options Chain 389.02 Put 475.00 4/17 No 92.55 95.05 93.48 +6.18 +7.08% 6,802 831 0.57 -0.99 11 65 None
NVDA Options Chain 178.56 Put 162.50 3/27 No 0.89 0.90 0.93 +0.49 +111.37% 6,782 19,941 0.46 -0.16 17 62 None
WMT Options Chain 119.02 Put 105.00 5/15 No 1.17 1.45 1.50 +0.43 +40.19% 6,769 6,702 0.34 -0.18 8 56 None
PATH Options Chain 12.25 Call 14.50 3/27 No 0.05 0.10 0.05 +0.03 +150.00% 6,757 1,686 0.97 0.04 13 30 None
KPTI Options Chain 7.73 Call 17.50 4/17 No 1.60 2.15 2.02 -0.13 -6.05% 6,757 60 4.33 0.47 5 32 None
TSLA Options Chain 367.96 Call 375.00 3/25 No 4.05 4.15 4.10 -7.95 -65.98% 6,753 52 0.40 0.36 8 58 None
PLTR Options Chain 155.68 Call 150.00 3/27 No 4.65 4.75 4.68 -3.57 -43.28% 6,719 4,675 0.51 0.54 11 51 None
MARA Options Chain 9.22 Put 8.00 4/17 No 0.65 0.67 0.67 +0.21 +45.66% 6,678 8,961 0.99 -0.35 6 40 None
PLTR Options Chain 155.68 Put 150.00 3/27 No 3.80 4.00 3.90 +1.54 +65.26% 6,660 7,046 0.52 -0.46 11 51 None
VZ Options Chain 49.48 Call 51.00 4/10 No 0.66 0.75 0.70 +0.20 +40.00% 6,633 334 0.26 0.34 8 64 None
NVDA Options Chain 178.56 Put 180.00 3/27 No 7.95 8.00 8.06 +3.81 +89.65% 6,624 18,100 0.36 -0.78 17 62 None
GOOGL Options Chain 307.13 Call 315.00 3/27 No 0.60 0.63 0.61 -1.37 -69.20% 6,616 2,181 0.27 0.11 13 70 None
AAPL Options Chain 249.56 Call 255.00 4/17 No 4.35 4.45 4.30 -0.35 -7.53% 6,600 5,860 0.25 0.37 10 65 None
BULL Options Chain 5.25 Put 5.50 3/27 No 0.39 0.48 0.42 +0.06 +16.67% 6,591 843 0.60 -0.76 3 16 None
GOOGL Options Chain 307.13 Call 312.50 3/27 No 0.95 0.99 0.93 -1.99 -68.16% 6,577 4,316 0.27 0.16 13 70 None
ACHR Options Chain 6.04 Call 7.00 4/10 No 0.02 0.11 0.04 -0.11 -73.34% 6,570 858 0.71 0.13 7 37 None
SMCI Options Chain 20.53 Put 23.00 4/17 No 3.70 3.95 3.80 +3.52 +1,257.15% 6,552 2,546 1.03 -0.59 10 53 None
KSS Options Chain 12.85 Put 12.50 4/02 No 0.46 0.81 0.73 +0.21 +40.39% 6,545 126 0.67 -0.47 15 51 None
COIN Options Chain 202.91 Call 212.50 3/27 No 2.40 2.56 2.50 -2.30 -47.92% 6,538 1,041 0.69 0.24 11 61 None
SMCI Options Chain 20.53 Call 33.50 3/27 No 0.02 0.05 0.04 -0.27 -87.10% 6,532 7,878 1.64 0.01 10 53 None
TSLA Options Chain 367.96 Put 370.00 3/25 No 8.05 8.20 8.11 +4.21 +107.95% 6,510 953 0.42 -0.53 8 58 None
SMCI Options Chain 20.53 Call 60.00 1/15 No 0.95 1.15 1.15 -0.90 -43.91% 6,498 10,129 0.85 0.17 10 53 None
TSLA Options Chain 367.96 Call 385.00 3/25 No 1.59 1.63 1.61 -3.84 -70.46% 6,497 3,030 0.40 0.18 8 58 None
AGNC Options Chain 10.34 Put 10.00 4/17 No 0.48 0.52 0.49 +0.31 +172.23% 6,488 55,993 0.29 -0.64 15 61 None
NVDA Options Chain 178.56 Call 172.50 3/27 No 3.95 4.05 3.95 -3.65 -48.03% 6,466 810 0.38 0.54 17 62 None
MARA Options Chain 9.22 Call 10.00 6/18 Yes 1.06 1.13 1.10 -0.30 -21.43% 6,448 10,656 0.94 0.47 6 40 None
NVDA Options Chain 178.56 Call 195.00 8/21 Yes 11.20 11.30 11.21 -2.39 -17.58% 6,442 4,336 0.40 0.40 17 62 None
AMD Options Chain 204.95 Call 185.00 3/27 No 17.80 18.10 16.59 -5.08 -23.45% 6,438 279 0.64 0.85 12 61 None
ET Options Chain 18.96 Call 19.50 4/10 No 0.20 0.25 0.23 0.00 0.00% 6,438 877 0.22 0.36 9 54 None
NVDA Options Chain 178.56 Call 185.00 3/30 No 0.46 0.50 0.48 -1.07 -69.04% 6,432 3,476 0.32 0.10 17 62 None
LYFT Options Chain 13.38 Call 15.00 4/17 No 0.25 0.34 0.34 +0.07 +25.93% 6,425 3,653 0.53 0.28 19 52
Growth Stock List
TSLA Options Chain 367.96 Put 350.00 3/27 No 3.50 3.55 3.50 +1.65 +89.19% 6,423 3,089 0.51 -0.22 8 58 None
CRGY Options Chain 12.25 Call 12.50 4/17 No 0.60 0.85 0.77 +0.17 +28.34% 6,418 7,610 0.51 0.58 10 59 None
CLF Options Chain 8.18 Put 8.00 4/17 No 0.70 0.78 0.75 +0.18 +31.58% 6,417 6,024 0.74 -0.50 6 41 None
RIVN Options Chain 16.12 Call 16.00 3/27 No 0.17 0.19 0.18 -0.53 -74.65% 6,394 14,152 0.66 0.24 6 36 None
AAL Options Chain 10.85 Call 12.50 4/10 No 0.08 0.10 0.08 -0.08 -50.00% 6,384 1,826 0.62 0.12 7 35 None
SMCI Options Chain 20.53 Call 31.50 3/27 No 0.00 0.07 0.03 -0.85 -96.60% 6,373 6,640 1.69 0.01 10 53 None
NIO Options Chain 5.89 Call 6.00 3/27 No 0.04 0.05 0.04 -0.13 -76.48% 6,360 10,345 0.71 0.16 10 31 None
GLXY Options Chain 21.05 Put 19.00 3/27 No 0.21 0.80 0.50 +0.10 +25.00% 6,355 141 0.94 -0.24 7 42 None
PLTR Options Chain 155.68 Call 160.00 4/17 No 4.45 4.60 4.55 -2.05 -31.07% 6,354 12,746 0.47 0.36 11 51 None
WULF Options Chain 15.72 Call 16.00 8/21 No 3.45 3.75 3.61 -0.09 -2.44% 6,348 405 1.02 0.59 2 37 None
PDD Options Chain 97.43 Call 125.00 7/17 Yes 2.55 2.90 2.70 -0.30 -10.00% 6,348 2,461 0.47 0.21 15 60 None
NVDA Options Chain 178.56 Call 195.00 3/27 No 0.07 0.08 0.08 -0.07 -46.67% 6,347 20,841 0.42 0.01 17 62 None
BAM Options Chain 43.76 Put 40.00 4/17 No 0.65 0.80 0.80 +0.05 +6.67% 6,341 2,984 0.41 -0.25 10 46 None
CORZ Options Chain 16.48 Call 17.50 4/02 No 0.30 0.43 0.32 -0.27 -45.77% 6,334 260 0.84 0.27 4 27 None
GLXY Options Chain 21.05 Put 20.50 3/27 No 0.62 1.37 1.25 +0.22 +21.36% 6,333 276 0.81 -0.49 7 42 None
NVDA Options Chain 178.56 Put 165.00 3/23 No 0.19 0.21 0.20 +0.08 +66.67% 6,333 1,919 0.37 -0.06 17 62 None
RIVN Options Chain 16.12 Call 20.00 1/15 Yes 2.25 2.57 2.30 -0.55 -19.30% 6,310 38,548 0.69 0.46 6 36 None
TSLA Options Chain 367.96 Call 380.00 4/17 No 12.25 12.40 12.20 -6.20 -33.70% 6,299 1,746 0.42 0.43 8 58 None
BULL Options Chain 5.25 Put 4.50 3/27 No 0.01 0.04 0.05 +0.03 +150.00% 6,284 624 0.72 -0.07 3 16 None
ONDS Options Chain 10.82 Call 10.50 3/27 Yes 0.55 0.57 0.57 -0.43 -43.00% 6,276 2,731 1.31 0.45 7 38 None
TSLA Options Chain 367.96 Put 375.00 3/25 No 10.95 11.10 11.15 +5.75 +106.49% 6,271 666 0.41 -0.64 8 58 None
AVGO Options Chain 320.80 Call 315.00 3/27 No 5.45 5.85 5.65 -5.45 -49.10% 6,271 334 0.45 0.41 13 67 None
MARA Options Chain 9.22 Call 9.50 3/27 No 0.14 0.15 0.14 -0.23 -62.17% 6,261 50,521 1.01 0.23 6 40 None
AG Options Chain 19.04 Call 30.00 12/18 Yes 2.25 2.51 2.33 -0.17 -6.80% 6,245 1,793 0.81 0.37 17 49 None
GME Options Chain 23.23 Call 23.00 3/27 Yes 0.69 0.78 0.71 -0.32 -31.07% 6,234 3,392 0.75 0.44 11 39 None
META Options Chain 606.70 Put 592.50 3/23 No 4.85 5.10 5.11 +2.54 +98.84% 6,206 115 0.26 -0.47 12 72 None
IREN Options Chain 41.66 Call 40.00 3/27 No 2.73 3.05 2.97 -0.27 -8.34% 6,172 2,380 0.97 0.62 9 42 None
SOFI Options Chain 16.90 Call 19.00 3/27 No 0.06 0.07 0.06 -0.04 -40.00% 6,157 9,626 0.60 0.12 9 48 None
MSTR Options Chain 140.38 Call 150.00 3/27 No 0.97 1.03 0.97 -0.66 -40.50% 6,153 10,999 0.69 0.16 4 60 None
BABA Options Chain 126.00 Call 125.00 4/17 No 3.95 4.30 4.10 -1.70 -29.31% 6,151 1,456 0.38 0.45 13 59 None
DELL Options Chain 156.76 Put 145.00 4/17 No 3.55 4.10 3.83 +0.13 +3.52% 6,148 5,846 0.54 -0.25 13 53 None
SMCI Options Chain 20.53 Call 21.00 3/27 No 1.29 1.35 1.30 -7.89 -85.86% 6,144 0 1.33 0.49 10 53 None
F Options Chain 11.64 Call 14.00 6/18 Yes 0.13 0.15 0.14 -0.06 -30.00% 6,140 21,371 0.35 0.14 8 47 None
ORLA Options Chain 13.37 Call 30.00 4/17 No 0.00 0.10 0.04 -0.01 -20.00% 6,127 13,690 1.48 0.00 9 46 None
HSAI Options Chain 24.49 Call 30.00 4/17 No 0.25 0.45 0.45 -0.06 -11.77% 6,125 9,129 0.83 0.16 3 17 None
TSLA Options Chain 367.96 Put 377.50 3/23 No 10.40 11.10 10.80 +6.55 +154.12% 6,100 2,482 0.34 -0.79 8 58 None
NVDA Options Chain 178.56 Call 200.00 6/18 Yes 5.10 5.15 5.14 -1.73 -25.19% 6,100 73,032 0.39 0.28 17 62 None
TTD Options Chain 24.11 Call 30.00 4/17 No 0.19 0.22 0.20 +0.02 +11.12% 6,090 8,597 0.61 0.12 11 46 None
GOOGL Options Chain 307.13 Call 310.00 3/27 No 1.45 1.50 1.44 -2.46 -63.08% 6,064 3,081 0.27 0.22 13 70 None
SOUN Options Chain 6.55 Call 7.00 5/15 No 0.69 0.74 0.73 -0.17 -18.89% 6,063 567 0.84 0.50 3 16 None
HOOD Options Chain 74.16 Call 73.00 3/27 No 1.63 1.72 1.67 -2.13 -56.06% 6,060 1,577 0.66 0.38 9 57 None
SMCI Options Chain 20.53 Put 15.00 12/17 No 4.70 4.85 4.81 +2.47 +105.56% 6,053 231 0.88 -0.18 10 53 None
SOFI Options Chain 16.90 Put 16.00 4/17 No 0.79 0.83 0.81 +0.10 +14.09% 6,049 66,764 0.70 -0.33 9 48 None
SOFI Options Chain 16.90 Put 10.00 4/17 No 0.04 0.08 0.04 -0.01 -20.00% 6,046 5,307 1.08 -0.03 9 48 None
NVDA Options Chain 178.56 Call 180.00 4/10 No 3.15 3.20 3.12 -2.59 -45.36% 6,043 7,413 0.35 0.35 17 62 None
NVO Options Chain 37.08 Call 40.00 4/17 No 0.46 0.47 0.46 -0.12 -20.69% 6,042 23,200 0.45 0.20 14 64 None
ASTS Options Chain 94.74 Call 85.00 4/17 Yes 12.30 12.70 12.59 -2.91 -18.78% 6,023 1,844 0.99 0.64 4 39 None
BX Options Chain 115.00 Put 85.00 4/17 Yes 0.24 0.81 0.70 +0.10 +16.67% 6,011 2,186 0.64 -0.07 8 66 None
BYND Options Chain 0.71 Call 1.00 3/27 No 0.01 0.02 0.02 0.00 0.00% 6,005 30,322 2.25 0.20 7 18 None
WULF Options Chain 15.72 Call 15.00 3/27 No 0.90 0.96 0.90 -0.33 -26.83% 5,989 874 1.12 0.52 2 37 None
TSLA Options Chain 367.96 Call 382.50 3/27 No 3.35 3.45 3.35 -4.89 -59.35% 5,976 1,070 0.42 0.27 8 58 None
NVDA Options Chain 178.56 Call 210.00 5/15 No 0.99 1.01 0.99 -0.54 -35.30% 5,969 41,085 0.35 0.10 17 62 None
PBR Options Chain 19.78 Put 18.00 4/17 No 0.46 0.56 0.53 +0.24 +82.76% 5,959 7,618 0.44 -0.32 16 60 None
AAPL Options Chain 249.56 Put 240.00 3/23 No 0.16 0.19 0.17 -0.15 -46.88% 5,950 4,259 0.25 -0.08 10 65 None
CRCL Options Chain 127.72 Call 135.00 3/27 No 2.55 2.96 2.75 -1.05 -27.64% 5,938 4,686 0.88 0.30 3 22 None
NFLX Options Chain 91.74 Put 91.00 3/27 No 1.35 1.39 1.37 -0.08 -5.52% 5,933 3,020 0.35 -0.41 6 55 None
DELL Options Chain 156.76 Call 185.00 4/17 No 1.27 1.41 1.35 +0.43 +46.74% 5,918 1,950 0.47 0.13 13 53 None
NVDA Options Chain 178.56 Call 185.00 4/10 No 1.70 1.74 1.68 -1.72 -50.59% 5,915 11,018 0.33 0.24 17 62 None
CIFR Options Chain 14.64 Call 15.00 3/27 No 0.38 0.45 0.42 -0.31 -42.47% 5,910 1,033 1.06 0.33 4 48 None
TSLA Options Chain 367.96 Put 362.50 3/23 No 2.43 2.46 2.45 +1.33 +118.75% 5,879 568 0.36 -0.31 8 58 None
YPF Options Chain 41.59 Call 40.00 4/17 No 3.30 3.70 3.50 +0.35 +11.12% 5,869 13,452 0.53 0.65 4 52 None
SMCI Options Chain 20.53 Put 25.00 3/27 No 4.55 4.75 4.60 +4.50 +4,500.00% 5,860 2,949 1.16 -0.86 10 53 None
WULF Options Chain 15.72 Call 15.00 4/17 No 1.74 1.81 1.77 -0.33 -15.72% 5,857 18,260 1.03 0.57 2 37 None
TSLA Options Chain 367.96 Call 380.00 3/25 No 2.58 2.62 2.59 -5.26 -67.01% 5,838 916 0.40 0.26 8 58 None
MLYS Options Chain 23.28 Call 30.00 5/15 No 2.30 3.50 2.30 % 5,836 0 1.10 0.44 12 26 None
VZ Options Chain 49.48 Put 49.50 3/27 No 0.42 0.65 0.45 -0.20 -30.77% 5,823 317 0.28 -0.39 8 64 None
TSLA Options Chain 367.96 Call 375.00 3/30 No 6.80 6.95 6.75 -6.95 -50.73% 5,813 59 0.40 0.41 8 58 None
MSFT Options Chain 389.02 Call 385.00 3/27 No 4.30 4.45 4.30 -4.40 -50.58% 5,813 582 0.27 0.43 11 65 None
NVDA Options Chain 178.56 Call 245.00 4/17 No 0.04 0.05 0.05 +0.01 +25.00% 5,804 621 0.49 0.00 17 62 None
GOOGL Options Chain 307.13 Call 307.50 3/27 No 2.17 2.21 2.19 -3.03 -58.05% 5,801 1,133 0.28 0.30 13 70 None
INTC Options Chain 46.18 Put 45.00 3/27 No 2.13 2.25 2.19 +0.94 +75.20% 5,795 3,674 0.64 -0.59 5 51 None
NFLX Options Chain 91.74 Call 100.00 6/18 Yes 3.75 4.00 3.90 +0.15 +4.00% 5,794 47,902 0.37 0.38 6 55 None
OPEN Options Chain 5.14 Put 4.50 3/27 No 0.06 0.08 0.06 0.00 0.00% 5,788 1,251 0.86 -0.20 5 31 None
AAPL Options Chain 249.56 Call 265.00 4/17 No 1.41 1.49 1.42 -0.17 -10.70% 5,775 9,334 0.23 0.17 10 65 None
NVDA Options Chain 178.56 Put 165.00 5/15 No 7.10 7.20 7.20 +1.85 +34.58% 5,765 15,488 0.42 -0.34 17 62 None
PFE Options Chain 27.41 Call 27.00 4/17 No 0.77 0.90 0.80 -0.34 -29.83% 5,762 37,283 0.27 0.53 8 63 None
NVDA Options Chain 178.56 Call 250.00 6/18 Yes 0.47 0.50 0.49 -0.14 -22.23% 5,757 40,126 0.39 0.04 17 62 None
META Options Chain 606.70 Put 590.00 3/23 No 3.80 4.10 4.15 +2.17 +109.60% 5,756 560 0.26 -0.40 12 72 None
MSFT Options Chain 389.02 Put 490.00 4/17 No 106.85 110.25 107.06 +4.81 +4.71% 5,750 642 0.65 -1.00 11 65 None
NVDA Options Chain 178.56 Call 195.00 5/15 No 2.96 3.00 2.97 -1.48 -33.26% 5,747 64,737 0.35 0.23 17 62 None
GOOGL Options Chain 307.13 Call 305.00 3/23 No 0.86 0.94 0.86 -3.59 -80.68% 5,744 360 0.22 0.25 13 70 None
WULF Options Chain 15.72 Call 15.50 3/27 No 0.65 0.70 0.65 -0.39 -37.50% 5,742 279 1.06 0.42 2 37 None
AAPL Options Chain 249.56 Call 247.50 3/23 No 2.19 2.30 2.21 -1.04 -32.00% 5,733 390 0.21 0.54 10 65 None
AMZN Options Chain 209.04 Call 212.50 3/27 No 1.11 1.14 1.10 -1.31 -54.36% 5,723 5,350 0.31 0.22 12 66 None
NFLX Options Chain 91.74 Call 93.00 3/27 No 1.19 1.23 1.22 -0.06 -4.69% 5,720 4,539 0.33 0.41 6 55 None
MU Options Chain 444.27 Put 35.00 4/10 No 0.00 0.01 0.01 -0.03 -75.00% 5,710 50 0.00 0.00 12 64 None
INTC Options Chain 46.18 Put 44.00 4/17 No 2.96 3.05 2.97 +0.82 +38.14% 5,697 19,622 0.62 -0.47 5 51 None
CRM Options Chain 194.99 Call 210.00 4/17 No 4.10 4.30 4.11 +1.40 +51.67% 5,693 4,970 0.44 0.29 15 70 None
PDD Options Chain 97.43 Call 130.00 5/15 Yes 0.71 1.08 0.80 -0.18 -18.37% 5,687 48,719 0.55 0.09 15 60 None
AMZN Options Chain 209.04 Put 190.00 4/17 No 2.89 2.95 2.96 +0.77 +35.16% 5,677 18,719 0.40 -0.22 12 66 None
PLTR Options Chain 155.68 Call 152.50 3/27 No 3.30 3.45 3.37 -3.14 -48.24% 5,643 1,668 0.49 0.45 11 51 None
BA Options Chain 201.86 Put 195.00 5/15 Yes 11.55 12.35 11.90 +2.85 +31.50% 5,642 10,383 0.41 -0.46 8 52 None
AMZN Options Chain 209.04 Call 212.50 3/23 No 0.11 0.14 0.11 -0.93 -89.43% 5,635 2,425 0.24 0.07 12 66 None
MU Options Chain 444.27 Put 400.00 4/24 No 23.20 24.40 24.20 +7.15 +41.94% 5,625 349 0.68 -0.35 12 64 None
XOM Options Chain 159.67 Call 162.50 3/27 No 1.64 1.89 1.87 +0.40 +27.22% 5,621 570 0.32 0.38 9 66 None
U Options Chain 18.39 Call 25.00 4/17 No 0.17 0.18 0.17 -0.11 -39.29% 5,600 18,360 0.79 0.13 7 38 None