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
AMZN Options Chain 211.71 Call 275.00 1/15 Yes 8.85 9.00 8.93 -0.57 -6.00% 200,221 4,931 0.35 0.27 12 66 None
NVDA Options Chain 171.24 Call 175.00 3/27 No 0.32 0.33 0.32 -4.08 -92.73% 138,711 16,610 0.42 0.17 17 62 None
NVDA Options Chain 171.24 Call 180.00 3/27 No 0.06 0.07 0.06 -1.11 -94.88% 133,881 89,109 0.52 0.03 17 62 None
NVDA Options Chain 171.24 Put 170.00 3/27 No 1.09 1.11 1.08 +0.95 +730.77% 106,215 39,416 0.46 -0.37 17 62 None
AMZN Options Chain 211.71 Call 250.00 1/15 Yes 14.55 14.75 14.73 -1.07 -6.78% 100,656 22,178 0.36 0.38 12 66 None
AMZN Options Chain 211.71 Call 300.00 1/15 Yes 5.25 5.35 5.30 -0.40 -7.02% 100,350 37,246 0.34 0.18 12 66 None
TSLA Options Chain 372.11 Call 680.00 4/02 No 0.00 0.01 0.01 -0.01 -50.00% 100,112 180 1.31 0.00 8 58 None
AAL Options Chain 10.71 Put 10.00 3/27 No 0.01 0.02 0.01 -0.02 -66.67% 99,268 7,848 0.86 -0.03 7 35 None
TSLA Options Chain 372.11 Call 380.00 3/27 No 1.00 1.03 1.02 -7.73 -88.35% 94,413 4,850 0.45 0.21 8 58 None
TSLA Options Chain 372.11 Put 375.00 3/27 No 5.10 5.25 5.20 +3.59 +222.99% 91,724 7,878 0.48 -0.60 8 58 None
NVDA Options Chain 171.24 Call 177.50 3/27 No 0.11 0.12 0.12 -2.43 -95.30% 91,712 19,222 0.45 0.07 17 62 None
TSLA Options Chain 372.11 Put 380.00 3/27 No 8.60 8.80 8.75 +5.99 +217.03% 83,259 10,450 0.48 -0.79 8 58 None
NVDA Options Chain 171.24 Put 167.50 3/27 No 0.47 0.48 0.47 +0.41 +683.34% 78,291 29,382 0.49 -0.19 17 62 None
NVDA Options Chain 171.24 Put 175.00 3/27 No 3.90 4.05 4.00 +3.40 +566.67% 75,287 41,654 0.41 -0.83 17 62 None
NVDA Options Chain 171.24 Put 165.00 3/27 No 0.17 0.18 0.18 +0.13 +260.00% 71,692 52,293 0.51 -0.09 17 62 None
TSLA Options Chain 372.11 Call 385.00 3/27 No 0.38 0.40 0.39 -5.22 -93.05% 70,830 8,173 0.47 0.10 8 58 None
AAPL Options Chain 252.89 Put 255.00 3/27 No 2.87 2.97 2.79 -0.45 -13.89% 70,731 3,378 0.31 -0.68 8 60 None
NVDA Options Chain 171.24 Put 172.50 3/27 No 2.20 2.26 2.21 +1.94 +718.52% 67,763 12,422 0.43 -0.61 17 62 None
NVDA Options Chain 171.24 Call 185.00 3/27 No 0.02 0.03 0.03 -0.11 -78.58% 63,394 80,649 0.64 0.00 17 62 None
NVDA Options Chain 171.24 Call 182.50 3/27 No 0.03 0.04 0.03 -0.37 -92.50% 62,853 69,035 0.57 0.01 17 62 None
AAPL Options Chain 252.89 Call 257.50 3/27 No 0.26 0.27 0.27 -0.11 -28.95% 58,447 10,128 0.30 0.15 8 60 None
UAL Options Chain 92.98 Call 105.00 4/17 No 2.03 2.20 2.03 +0.08 +4.11% 57,206 74,555 0.66 0.25 12 66 None
TSLA Options Chain 372.11 Call 382.50 3/27 No 0.62 0.64 0.63 -6.42 -91.07% 54,737 5,141 0.46 0.14 8 58 None
NVDA Options Chain 171.24 Call 180.00 3/30 No 0.33 0.34 0.33 -1.77 -84.29% 53,339 11,254 0.37 0.11 17 62 None
UAL Options Chain 92.98 Call 125.00 4/17 No 0.10 0.37 0.18 -0.01 -5.27% 52,746 75,476 0.65 0.03 12 66 None
TSLA Options Chain 372.11 Put 377.50 3/27 No 6.75 6.85 6.85 +4.72 +221.60% 52,138 3,085 0.48 -0.70 8 58 None
NVDA Options Chain 171.24 Call 187.50 3/27 No 0.01 0.02 0.02 -0.04 -66.67% 51,368 58,355 0.69 0.00 17 62 None
AAPL Options Chain 252.89 Call 260.00 3/27 No 0.06 0.07 0.07 -0.08 -53.34% 50,739 27,858 0.30 0.05 8 60 None
TSLA Options Chain 372.11 Put 372.50 3/27 No 3.75 3.90 3.85 +2.64 +218.19% 50,049 3,517 0.49 -0.49 8 58 None
TSLA Options Chain 372.11 Call 377.50 3/27 No 1.60 1.64 1.62 -8.98 -84.72% 49,643 1,626 0.45 0.30 8 58 None
INTC Options Chain 47.00 Put 42.00 3/27 No 0.06 0.09 0.08 0.00 0.00% 49,514 8,119 0.72 -0.11 5 51 None
NVDA Options Chain 171.24 Call 177.50 4/02 No 1.39 1.41 1.42 -3.01 -67.95% 49,408 3,179 0.38 0.26 17 62 None
AAPL Options Chain 252.89 Call 255.00 3/27 No 0.85 0.89 0.90 -0.15 -14.29% 49,011 10,570 0.32 0.32 8 60 None
AAPL Options Chain 252.89 Put 252.50 3/27 No 1.53 1.60 1.54 -0.47 -23.39% 48,704 3,207 0.33 -0.44 8 60 None
MSTR Options Chain 132.93 Call 142.00 3/27 No 0.12 0.16 0.15 -1.61 -91.48% 46,169 40,380 0.79 0.06 4 60 None
NFLX Options Chain 92.30 Call 95.00 3/27 No 0.27 0.29 0.28 +0.11 +64.71% 45,316 12,073 0.43 0.23 8 59 None
TSLA Options Chain 372.11 Call 390.00 3/27 No 0.17 0.18 0.18 -2.95 -94.25% 44,855 17,307 0.51 0.04 8 58 None
TSLA Options Chain 372.11 Put 370.00 3/27 No 2.73 2.77 2.75 +1.87 +212.50% 44,285 10,928 0.50 -0.39 8 58 None
TSLA Options Chain 372.11 Call 375.00 3/27 No 2.46 2.52 2.45 -10.25 -80.71% 44,087 1,745 0.46 0.40 8 58 None
NVDA Options Chain 171.24 Call 182.50 4/02 No 0.50 0.51 0.51 -1.39 -73.16% 43,682 7,911 0.37 0.12 17 62 None
MARA Options Chain 8.29 Call 9.50 3/27 No 0.03 0.04 0.04 +0.01 +33.34% 43,162 36,958 1.53 0.07 6 46 None
AAPL Options Chain 252.89 Put 250.00 3/27 No 0.72 0.75 0.73 -0.39 -34.83% 43,103 4,354 0.35 -0.25 8 60 None
NVDA Options Chain 171.24 Call 172.50 3/27 No 1.01 1.04 1.03 -5.67 -84.63% 42,240 4,450 0.43 0.39 17 62 None
MARA Options Chain 8.29 Put 9.00 3/27 No 0.49 0.51 0.51 -0.27 -34.62% 40,361 11,928 1.30 -0.76 6 46 None
SNAP Options Chain 4.49 Call 6.00 4/17 No 0.01 0.03 0.02 0.00 0.00% 40,042 98,890 0.95 0.03 8 31 None
TSLA Options Chain 372.11 Put 382.50 3/27 No 10.55 11.00 10.88 +7.33 +206.48% 39,333 2,568 0.50 -0.86 8 58 None
NVDA Options Chain 171.24 Put 150.00 4/02 No 0.24 0.26 0.24 +0.15 +166.67% 38,889 7,358 0.58 -0.05 17 62 None
NVDA Options Chain 171.24 Call 180.00 4/02 No 0.84 0.86 0.85 -2.19 -72.04% 38,182 11,164 0.38 0.18 17 62 None
MSFT Options Chain 370.56 Call 375.00 3/27 No 0.15 0.17 0.15 -1.32 -89.80% 37,605 5,150 0.30 0.08 15 72 None
AMD Options Chain 203.77 Put 205.00 3/27 No 3.10 3.30 3.25 +2.88 +778.38% 36,793 14,499 0.63 -0.55 11 61 None
AMZN Options Chain 211.71 Put 210.00 3/27 No 3.00 3.20 3.01 +1.58 +110.49% 36,567 5,498 0.37 -0.71 12 66 None
INTC Options Chain 47.00 Put 41.50 3/27 No 0.04 0.06 0.05 0.00 0.00% 36,147 4,641 0.76 -0.07 5 51 None
AMD Options Chain 203.77 Call 210.00 3/27 No 0.55 0.57 0.55 -10.55 -95.05% 35,404 13,071 0.58 0.18 11 61 None
AMZN Options Chain 211.71 Call 212.50 3/27 No 0.24 0.25 0.26 -1.50 -85.23% 35,399 11,796 0.38 0.14 12 66 None
MSFT Options Chain 370.56 Put 450.00 4/17 No 83.25 85.75 84.15 +2.95 +3.64% 35,106 1,607 0.62 -0.99 15 72 None
CLF Options Chain 8.55 Call 10.00 4/17 No 0.13 0.16 0.14 -0.04 -22.23% 34,922 35,068 0.69 0.18 6 41 None
AAPL Options Chain 252.89 Call 280.00 4/17 No 0.24 0.27 0.25 +0.05 +25.00% 34,624 20,712 0.23 0.05 8 60 None
PLTR Options Chain 147.56 Call 155.00 3/27 No 0.08 0.09 0.09 -2.42 -96.42% 34,210 15,498 0.56 0.04 11 51 None
AMD Options Chain 203.77 Put 165.00 4/02 No 0.33 0.36 0.33 +0.23 +230.00% 33,049 3,142 0.87 -0.04 11 61 None
OWL Options Chain 9.02 Put 10.00 4/17 No 1.05 1.25 1.05 -0.12 -10.26% 32,099 65,544 0.56 -0.75 6 46 None
TSLA Options Chain 372.11 Call 387.50 3/27 No 0.25 0.26 0.25 -3.95 -94.05% 31,849 4,121 0.49 0.06 8 58 None
NVDA Options Chain 171.24 Call 175.00 4/02 No 2.21 2.24 2.27 -3.81 -62.67% 31,773 3,653 0.39 0.36 17 62 None
TSLA Options Chain 372.11 Put 385.00 3/27 No 12.90 13.40 13.15 +8.70 +195.51% 31,553 5,488 0.51 -0.90 8 58 None
MSFT Options Chain 370.56 Put 460.00 4/17 No 92.85 96.05 94.50 +3.35 +3.68% 31,220 1,456 0.68 -0.99 15 72 None
GOOGL Options Chain 290.08 Call 330.00 4/17 No 0.12 0.14 0.13 -0.20 -60.61% 30,894 13,328 0.30 0.02 11 64 None
AAPL Options Chain 252.89 Call 290.00 6/18 Yes 2.34 2.44 2.42 +0.30 +14.16% 30,637 15,418 0.25 0.16 8 60 None
AMD Options Chain 203.77 Call 215.00 3/27 No 0.13 0.14 0.14 -6.96 -98.03% 30,288 11,847 0.61 0.06 11 61 None
META Options Chain 592.30 Call 580.00 3/27 No 0.14 0.20 0.14 -16.76 -99.18% 30,270 859 0.56 0.04 10 66 None
AMZN Options Chain 211.71 Call 210.00 3/27 No 0.72 0.76 0.74 -2.46 -76.88% 30,087 16,119 0.38 0.29 12 66 None
TSLA Options Chain 372.11 Put 365.00 3/27 No 1.28 1.32 1.32 +0.88 +200.00% 29,203 8,985 0.51 -0.22 8 58 None
MU Options Chain 355.46 Put 430.00 3/27 No 74.00 75.00 72.50 +24.46 +50.92% 29,086 6,511 2.12 -1.00 18 74 None
NFLX Options Chain 92.30 Call 96.00 3/27 No 0.13 0.15 0.13 +0.04 +44.45% 28,063 10,073 0.46 0.13 8 59 None
NFLX Options Chain 92.30 Call 94.00 3/27 No 0.52 0.55 0.53 +0.17 +47.23% 27,982 8,011 0.41 0.38 8 59 None
MSFT Options Chain 370.56 Call 372.50 3/27 No 0.36 0.39 0.37 -1.99 -84.33% 27,575 5,438 0.30 0.15 15 72 None
PLTR Options Chain 147.56 Call 157.50 3/27 No 0.03 0.05 0.03 -1.37 -97.86% 27,516 22,173 0.61 0.01 11 51 None
NVDA Options Chain 171.24 Call 175.00 3/30 No 1.18 1.20 1.20 -4.00 -76.93% 27,435 2,559 0.36 0.29 17 62 None
MSFT Options Chain 370.56 Call 370.00 3/27 No 0.83 0.84 0.87 -2.93 -77.11% 27,386 2,870 0.30 0.26 15 72 None
AMD Options Chain 203.77 Call 220.00 3/27 No 0.05 0.06 0.06 -3.84 -98.47% 26,784 13,999 0.70 0.02 11 61 None
TSLA Options Chain 372.11 Call 392.50 3/27 No 0.12 0.13 0.12 -2.12 -94.65% 26,768 12,792 0.53 0.03 8 58 None
TSLA Options Chain 372.11 Call 395.00 3/27 No 0.10 0.11 0.10 -1.45 -93.55% 25,883 11,788 0.57 0.02 8 58 None
MU Options Chain 355.46 Put 435.00 3/27 No 78.75 80.05 77.75 +22.34 +40.32% 25,762 1,238 2.28 -1.00 18 74 None
UPST Options Chain 26.08 Put 26.00 3/27 No 0.67 0.88 0.90 +0.27 +42.86% 25,382 26,236 0.59 -0.72 11 48 None
BTG Options Chain 4.19 Call 5.00 4/17 No 0.05 0.10 0.08 +0.02 +33.34% 25,356 65,049 0.77 0.16 11 46 None
TSLA Options Chain 372.11 Call 370.00 3/27 No 4.95 5.10 5.05 -11.72 -69.89% 25,014 2,142 0.47 0.61 8 58 None
UPST Options Chain 26.08 Put 22.00 3/27 No 0.01 0.15 0.03 0.00 0.00% 24,884 25,227 1.76 0.00 11 48 None
AMZN Options Chain 211.71 Call 215.00 3/27 No 0.09 0.10 0.09 -0.69 -88.47% 24,664 17,002 0.40 0.06 12 66 None
AMD Options Chain 203.77 Put 210.00 3/27 No 6.55 6.80 6.65 +5.88 +763.64% 24,442 5,074 0.62 -0.82 11 61 None
MSFT Options Chain 370.56 Put 455.00 4/17 No 87.25 91.05 89.45 +6.00 +7.19% 23,905 979 0.66 -0.99 15 72 None
MARA Options Chain 8.29 Call 9.00 3/27 No 0.08 0.09 0.08 +0.01 +14.29% 23,712 24,792 1.29 0.24 6 46 None
SOFI Options Chain 16.56 Call 16.50 3/27 No 0.05 0.06 0.05 -0.30 -85.72% 23,596 17,668 0.75 0.19 10 48 None
AMZN Options Chain 211.71 Put 207.50 3/27 No 1.61 1.72 1.60 +0.86 +116.22% 23,314 4,902 0.39 -0.47 12 66 None
SNAP Options Chain 4.49 Call 5.50 4/17 No 0.02 0.03 0.02 -0.02 -50.00% 23,293 5,667 0.83 0.07 8 31 None
PLTR Options Chain 147.56 Call 160.00 3/27 No 0.02 0.03 0.03 -0.67 -95.72% 23,050 22,612 0.70 0.00 11 51 None
MARA Options Chain 8.29 Put 9.00 4/17 No 1.02 1.06 1.05 -0.14 -11.77% 23,005 16,784 0.95 -0.54 6 46 None
META Options Chain 592.30 Call 570.00 3/27 No 0.43 0.47 0.44 -25.21 -98.29% 22,694 88 0.52 0.09 10 66 None
NVDA Options Chain 171.24 Put 155.00 3/27 No 0.01 0.02 0.01 -0.01 -50.00% 22,692 21,369 0.75 0.00 17 62 None
TSLA Options Chain 372.11 Call 400.00 3/27 No 0.06 0.07 0.06 -0.65 -91.55% 22,683 21,989 0.62 0.01 8 58 None
GOOGL Options Chain 290.08 Call 290.00 3/27 No 0.10 0.13 0.11 -3.29 -96.77% 22,622 3,668 0.36 0.06 11 64 None
SMR Options Chain 11.64 Call 12.00 3/27 No 0.02 0.03 0.02 -0.21 -91.31% 22,577 26,102 1.17 0.07 3 17 None
AMD Options Chain 203.77 Call 212.50 3/27 No 0.26 0.27 0.26 -8.69 -97.10% 22,305 5,976 0.59 0.11 11 61 None
MARA Options Chain 8.29 Call 9.00 4/02 No 0.29 0.31 0.30 +0.11 +57.90% 22,132 6,234 0.99 0.38 6 46 None
MSTR Options Chain 132.93 Call 149.00 3/27 No 0.02 0.03 0.02 -0.32 -94.12% 22,101 24,386 0.93 0.00 4 60 None
MU Options Chain 355.46 Put 440.00 3/27 No 83.95 85.00 83.40 +25.60 +44.30% 22,093 970 2.38 -1.00 18 74 None
AAPL Options Chain 252.89 Call 280.00 5/15 Yes 2.02 2.08 2.04 +0.24 +13.34% 22,075 18,540 0.26 0.16 8 60 None
AAPL Options Chain 252.89 Call 252.50 3/27 No 1.99 2.06 2.10 -0.10 -4.55% 22,048 8,183 0.34 0.56 8 60 None
META Options Chain 592.30 Put 570.00 3/27 No 22.55 23.15 22.51 +21.79 +3,026.39% 22,022 3,148 0.57 -0.91 10 66 None
MU Options Chain 355.46 Call 370.00 3/27 No 1.27 1.40 1.28 -14.42 -91.85% 21,861 1,219 0.78 0.17 18 74 None
MARA Options Chain 8.29 Put 6.00 5/15 Yes 0.31 0.33 0.32 -0.03 -8.58% 21,752 22,939 1.13 -0.14 6 46 None
SMR Options Chain 11.64 Put 10.50 3/27 No 0.06 0.09 0.08 +0.03 +60.00% 21,739 22,504 1.04 -0.22 3 17 None
MSFT Options Chain 370.56 Call 380.00 3/27 No 0.03 0.05 0.04 -0.46 -92.00% 21,377 7,166 0.34 0.02 15 72 None
MSFT Options Chain 370.56 Put 475.00 4/17 No 107.25 111.05 109.50 +5.34 +5.13% 21,345 831 0.75 -1.00 15 72 None
SMR Options Chain 11.64 Put 10.00 4/02 No 0.21 0.24 0.20 +0.05 +33.34% 21,057 1,489 1.02 -0.25 3 17 None
MU Options Chain 355.46 Put 340.00 3/27 No 1.47 1.57 1.52 +1.27 +508.00% 21,003 3,572 0.91 -0.16 18 74 None
SMR Options Chain 11.64 Call 11.50 4/02 No 0.35 0.45 0.43 -0.35 -44.88% 20,953 235 1.00 0.40 3 17 None
MSFT Options Chain 370.56 Put 480.00 4/17 No 112.75 116.05 114.55 +6.30 +5.82% 20,925 867 0.77 -1.00 15 72 None
META Options Chain 592.30 Put 620.00 3/27 No 72.15 73.15 72.70 +47.41 +187.47% 20,884 1,759 0.00 -1.00 10 66 None
CC Options Chain 20.77 Call 20.00 4/02 No 1.80 2.20 2.00 +0.65 +48.15% 20,864 1,114 0.80 0.78 6 40 None
CC Options Chain 20.77 Call 23.00 4/02 No 0.20 0.35 0.40 +0.20 +100.00% 20,837 13 0.60 0.29 6 40 None
SNAP Options Chain 4.49 Call 5.00 4/17 No 0.04 0.05 0.04 -0.07 -63.64% 20,814 18,416 0.75 0.14 8 31 None
NFLX Options Chain 92.30 Call 93.00 3/27 No 0.97 1.02 0.98 +0.32 +48.49% 20,809 11,752 0.40 0.58 8 59 None
PLTR Options Chain 147.56 Put 150.00 3/27 No 3.15 3.30 3.20 +2.35 +276.48% 20,581 10,360 0.57 -0.70 11 51 None
MARA Options Chain 8.29 Call 10.00 4/02 No 0.09 0.10 0.10 +0.04 +66.67% 20,524 14,101 1.03 0.18 6 46 None
AMD Options Chain 203.77 Call 207.50 3/27 No 1.13 1.17 1.13 -12.19 -91.52% 20,448 6,844 0.59 0.30 11 61 None
TSLA Options Chain 372.11 Put 390.00 3/27 No 17.70 18.05 17.80 +10.75 +152.49% 20,302 3,888 0.60 -0.96 8 58 None
META Options Chain 592.30 Put 625.00 3/27 No 77.30 78.30 77.85 +47.61 +157.44% 20,217 1,096 0.00 -1.00 10 66 None
NU Options Chain 14.37 Call 25.00 6/18 Yes 0.00 0.04 0.04 +0.02 +100.00% 20,150 20,239 0.55 0.01 14 55 None
NVDA Options Chain 171.24 Put 177.50 3/27 No 6.20 6.35 6.40 +5.14 +407.94% 20,145 14,203 0.48 -0.93 17 62 None
TSLA Options Chain 372.11 Put 500.00 4/17 No 127.50 128.30 126.99 +12.74 +11.16% 20,000 3,260 0.65 -0.99 8 58 None
NVDA Options Chain 171.24 Put 170.00 3/30 No 2.14 2.18 2.15 +1.66 +338.78% 19,960 4,921 0.39 -0.41 17 62 None
MARA Options Chain 8.29 Put 9.00 4/02 No 0.70 0.72 0.71 -0.19 -21.12% 19,957 1,211 0.95 -0.62 6 46 None
NFLX Options Chain 92.30 Put 93.00 3/27 No 0.60 0.63 0.63 -0.72 -53.34% 19,686 3,089 0.40 -0.42 8 59 None
META Options Chain 592.30 Call 560.00 3/27 No 1.72 1.83 1.85 -33.36 -94.75% 19,593 97 0.53 0.21 10 66 None
PLTR Options Chain 147.56 Call 155.00 4/02 No 1.60 1.66 1.64 -3.10 -65.41% 19,586 4,099 0.52 0.26 11 51 None
META Options Chain 592.30 Call 555.00 3/27 No 3.10 3.30 3.15 -35.82 -91.92% 19,384 209 0.55 0.31 10 66 None
MU Options Chain 355.46 Call 380.00 3/27 No 0.36 0.42 0.36 -8.79 -96.07% 19,342 4,355 0.80 0.06 18 74 None
NEXT Options Chain 8.15 Call 7.00 5/15 Yes 1.55 1.70 1.60 +0.60 +60.00% 19,338 19,156 0.85 0.75 3 30 None
MARA Options Chain 8.29 Put 6.00 4/17 No 0.11 0.13 0.12 -0.01 -7.70% 19,327 23,489 1.22 -0.08 6 46 None
PLTR Options Chain 147.56 Call 150.00 3/27 No 0.82 0.89 0.85 -5.04 -85.57% 19,082 6,191 0.57 0.30 11 51 None
MSTR Options Chain 132.93 Call 145.00 4/02 No 1.25 1.35 1.30 -1.83 -58.47% 18,987 1,630 0.68 0.20 4 60 None
SOFI Options Chain 16.56 Call 18.00 4/10 No 0.17 0.18 0.17 -0.15 -46.88% 18,873 27,402 0.61 0.17 10 48 None
TSLA Options Chain 372.11 Put 380.00 4/02 No 13.30 13.55 13.30 +6.00 +82.20% 18,867 3,546 0.45 -0.61 8 58 None
SMCI Options Chain 24.05 Put 21.50 3/27 No 0.19 0.21 0.19 +0.09 +90.00% 18,861 6,920 1.03 -0.27 9 45 None
AMD Options Chain 203.77 Put 215.00 3/27 No 10.30 11.45 11.13 +9.41 +547.10% 18,542 5,055 0.69 -0.94 11 61 None
MSFT Options Chain 370.56 Put 445.00 4/17 No 77.25 81.05 79.45 +6.15 +8.39% 18,540 753 0.61 -0.99 15 72 None
MSTR Options Chain 132.93 Call 147.00 3/27 No 0.02 0.24 0.05 -0.49 -90.75% 18,477 28,295 1.01 0.01 4 60 None
MSTR Options Chain 132.93 Call 138.00 4/02 No 3.00 3.35 3.10 -3.10 -50.00% 18,323 255 0.69 0.38 4 60 None
IONQ Options Chain 31.98 Put 35.00 4/17 No 3.95 7.00 6.03 +1.43 +31.09% 18,166 20,860 0.64 -0.74 7 43 None
BTI Options Chain 58.46 Call 37.00 1/15 Yes 19.40 22.80 21.30 % 18,000 1,038 0.60 1.00 13 70 None
CODI Options Chain 6.38 Call 7.00 1/15 Yes 1.05 2.10 2.10 % 17,906 124 0.76 0.61 9 31 None
CODI Options Chain 6.38 Call 15.00 1/15 Yes 0.50 0.75 0.75 % 17,904 20,031 0.91 0.27 9 31 None
META Options Chain 592.30 Call 550.00 3/27 No 5.05 5.25 5.15 -40.50 -88.72% 17,901 295 0.57 0.44 10 66 None
SOFI Options Chain 16.56 Call 17.00 3/27 No 0.02 0.03 0.03 -0.11 -78.58% 17,836 17,339 0.90 0.10 10 48 None
PLTR Options Chain 147.56 Call 152.50 3/27 No 0.28 0.30 0.28 -3.72 -93.00% 17,761 2,242 0.55 0.13 11 51 None
AMD Options Chain 203.77 Put 207.50 3/27 No 4.65 4.90 4.75 +4.24 +831.38% 17,751 2,025 0.61 -0.70 11 61 None
MARA Options Chain 8.29 Call 10.50 3/27 No 0.01 0.02 0.01 0.00 0.00% 17,687 29,043 2.13 0.00 6 46 None
TSLA Options Chain 372.11 Call 400.00 4/02 No 1.25 1.28 1.26 -2.79 -68.89% 17,595 8,548 0.42 0.12 8 58 None
NVDA Options Chain 171.24 Call 185.00 4/02 No 0.30 0.31 0.31 -0.81 -72.33% 17,412 26,842 0.38 0.08 17 62 None
MSTR Options Chain 132.93 Call 143.00 3/27 No 0.10 0.25 0.30 -1.10 -78.58% 17,258 15,483 0.91 0.04 4 60 None
NVDA Options Chain 171.24 Put 175.00 4/02 No 5.75 5.85 5.75 +3.48 +153.31% 17,152 18,891 0.39 -0.64 17 62 None
MSTR Options Chain 132.93 Call 146.00 4/02 No 1.09 1.15 1.14 -1.71 -60.00% 17,151 385 0.67 0.18 4 60 None
AMZN Options Chain 211.71 Call 207.50 3/27 No 1.74 1.81 1.83 -3.07 -62.66% 17,134 8,800 0.40 0.53 12 66 None
MSTR Options Chain 132.93 Call 139.00 4/02 No 2.71 2.91 2.80 -3.00 -51.73% 17,026 348 0.69 0.35 4 60 None
MU Options Chain 355.46 Put 360.00 3/27 No 8.20 8.60 8.32 +6.82 +454.67% 17,003 4,814 0.81 -0.61 18 74 None
TSLA Options Chain 372.11 Call 470.00 4/17 No 0.32 0.34 0.34 -0.22 -39.29% 16,931 37,149 0.46 0.02 8 58 None
UBER Options Chain 70.55 Put 65.00 4/10 No 0.58 0.69 0.62 +0.28 +82.36% 16,805 6,910 0.46 -0.17 7 54 None
PLTR Options Chain 147.56 Call 162.50 3/27 No 0.01 0.02 0.02 -0.30 -93.75% 16,754 18,589 0.76 0.00 11 51 None
AMD Options Chain 203.77 Call 217.50 3/27 No 0.07 0.09 0.09 -5.26 -98.32% 16,753 5,218 0.65 0.03 11 61 None
AAPL Options Chain 252.89 Put 257.50 3/27 No 4.50 4.90 4.76 -1.14 -19.33% 16,747 883 0.29 -0.85 8 60 None
GME Options Chain 22.56 Call 23.50 3/27 No 0.05 0.06 0.06 -0.12 -66.67% 16,739 9,812 0.69 0.11 11 39 None
WULF Options Chain 15.35 Call 20.00 6/18 Yes 1.45 1.52 1.47 -0.63 -30.00% 16,736 59,250 0.97 0.38 2 37 None
META Options Chain 592.30 Call 565.00 3/27 No 0.83 0.98 0.90 -29.42 -97.04% 16,660 102 0.52 0.14 10 66 None
RILY Options Chain 7.15 Call 8.00 3/27 No 0.01 0.02 0.02 0.00 0.00% 16,592 2,067 1.36 0.10 13 19 None
NVDA Options Chain 171.24 Put 170.00 4/02 No 3.25 3.35 3.30 +2.16 +189.48% 16,585 17,739 0.42 -0.43 17 62 None
MSFT Options Chain 370.56 Put 490.00 4/17 No 122.25 126.05 124.50 +3.20 +2.64% 16,585 642 0.82 -1.00 15 72 None
ORCL Options Chain 146.02 Put 115.00 4/02 No 0.10 0.23 0.05 -0.10 -66.67% 16,564 1,035 0.82 -0.01 9 66 None
SOFI Options Chain 16.56 Call 16.00 3/27 No 0.17 0.18 0.18 -0.49 -73.14% 16,514 3,022 0.70 0.42 10 48 None
TSLA Options Chain 372.11 Call 407.50 3/27 No 0.03 0.04 0.03 -0.19 -86.37% 16,344 12,479 0.70 0.00 8 58 None
AAPL Options Chain 252.89 Put 247.50 3/27 No 0.31 0.35 0.31 -0.25 -44.65% 16,137 4,304 0.37 -0.14 8 60 None
NVDA Options Chain 171.24 Put 175.00 3/30 No 4.80 4.90 4.85 +3.47 +251.45% 16,120 7,662 0.36 -0.70 17 62 None
AAPL Options Chain 252.89 Call 262.50 3/27 No 0.02 0.03 0.03 -0.03 -50.00% 15,977 18,973 0.33 0.01 8 60 None
MSFT Options Chain 370.56 Put 365.00 3/27 No 1.96 2.04 1.92 +0.79 +69.92% 15,789 4,375 0.32 -0.42 15 72 None
AMD Options Chain 203.77 Put 212.50 3/27 No 8.75 9.00 8.70 +7.54 +650.00% 15,774 2,284 0.59 -0.89 11 61 None
MSFT Options Chain 370.56 Call 377.50 3/27 No 0.06 0.09 0.07 -0.75 -91.47% 15,705 2,859 0.32 0.04 15 72 None
MU Options Chain 355.46 Call 395.00 3/27 No 0.08 0.10 0.09 -3.18 -97.25% 15,691 3,159 0.92 0.01 18 74 None
NFLX Options Chain 92.30 Call 100.00 3/27 No 0.02 0.03 0.03 +0.01 +50.00% 15,627 11,256 0.64 0.01 8 59 None
MU Options Chain 355.46 Put 350.00 3/27 No 3.70 3.90 3.81 +3.09 +429.17% 15,625 5,366 0.85 -0.35 18 74 None
PANW Options Chain 156.36 Call 167.50 3/27 No 0.06 0.07 0.06 -0.05 -45.46% 15,610 618 0.65 0.00 9 60 None
MSFT Options Chain 370.56 Put 435.00 4/17 No 68.10 71.05 69.33 +4.63 +7.16% 15,597 1,318 0.56 -0.98 15 72 None
NVDA Options Chain 171.24 Call 190.00 4/17 No 0.78 0.80 0.80 -0.97 -54.81% 15,566 68,851 0.34 0.12 17 62 None
SOFI Options Chain 16.56 Put 14.00 5/01 No 0.43 0.66 0.65 +0.14 +27.46% 15,520 530 0.77 -0.25 10 48 None
SOFI Options Chain 16.56 Put 15.00 5/01 No 0.94 0.99 0.96 +0.22 +29.73% 15,477 1,058 0.73 -0.35 10 48 None
META Options Chain 592.30 Put 550.00 3/27 No 7.40 7.75 7.45 +7.29 +4,556.25% 15,469 2,170 0.53 -0.56 10 66 None
META Options Chain 592.30 Call 575.00 3/27 No 0.23 0.27 0.26 -20.85 -98.77% 15,463 40 0.53 0.06 10 66 None
GME Options Chain 22.56 Call 50.00 12/17 No 1.05 2.99 1.39 -0.11 -7.34% 15,279 18,166 11 39 None
TSLA Options Chain 372.11 Call 380.00 4/02 No 5.90 6.00 6.00 -7.50 -55.56% 15,245 2,646 0.44 0.39 8 58 None
GOOGL Options Chain 290.08 Put 280.00 3/27 No 1.73 1.78 1.70 +1.37 +415.16% 15,234 5,287 0.39 -0.41 11 64 None
AMZN Options Chain 211.71 Put 205.00 3/27 No 0.73 0.77 0.74 +0.37 +100.00% 15,213 6,367 0.40 -0.27 12 66 None
MU Options Chain 355.46 Put 325.00 3/27 No 0.28 0.33 0.30 +0.20 +200.00% 15,135 15,852 1.00 -0.04 18 74 None
MSFT Options Chain 370.56 Call 367.50 3/27 No 1.62 1.69 1.70 -3.65 -68.23% 15,094 192 0.30 0.41 15 72 None
DAL Options Chain 66.86 Put 65.00 4/02 No 1.27 1.40 1.35 +0.27 +25.00% 15,091 668 0.60 -0.34 15 67 None
GOOGL Options Chain 290.08 Put 285.00 3/27 No 4.50 4.75 4.47 +3.51 +365.63% 15,077 4,153 0.36 -0.76 11 64 None
SOFI Options Chain 16.56 Put 15.50 4/02 No 0.41 0.42 0.42 +0.18 +75.00% 15,068 3,320 0.68 -0.38 10 48 None
PLTR Options Chain 147.56 Call 165.00 3/27 No 0.01 0.02 0.02 -0.13 -86.67% 15,025 20,955 0.86 0.00 11 51 None
ONON Options Chain 32.11 Put 27.00 5/01 No 0.40 0.64 0.38 % 15,002 0 0.60 -0.16 10 50 None
GOOGL Options Chain 290.08 Put 282.50 3/27 No 2.86 2.87 3.10 +2.52 +434.49% 14,994 1,634 0.37 -0.58 11 64 None
MSFT Options Chain 370.56 Put 370.00 3/27 No 4.85 5.05 4.85 +2.28 +88.72% 14,971 5,204 0.30 -0.74 15 72 None
GOOGL Options Chain 290.08 Call 285.00 3/27 No 0.65 0.69 0.68 -6.02 -89.86% 14,946 168 0.34 0.24 11 64 None
TSLA Options Chain 372.11 Put 360.00 3/27 No 0.52 0.54 0.54 +0.32 +145.46% 14,860 7,957 0.53 -0.10 8 58 None
POET Options Chain 6.10 Call 6.00 3/27 No 0.02 0.03 0.03 -0.27 -90.00% 14,839 17,878 1.33 0.12 8 31 None
SMCI Options Chain 24.05 Put 23.00 3/27 No 0.91 0.97 0.94 +0.64 +213.34% 14,811 4,328 0.91 -0.75 9 45 None
PLTR Options Chain 147.56 Call 152.50 4/02 No 2.37 2.46 2.36 -3.84 -61.94% 14,801 1,046 0.53 0.35 11 51 None
MSTR Options Chain 132.93 Call 150.00 3/27 No 0.01 0.05 0.02 -0.24 -92.31% 14,643 14,618 0.98 0.00 4 60 None
META Options Chain 592.30 Put 575.00 3/27 No 26.05 28.05 27.68 +26.55 +2,349.56% 14,630 3,907 0.58 -0.94 10 66 None
WMT Options Chain 122.18 Call 135.00 4/17 No 0.18 0.25 0.22 -0.02 -8.34% 14,479 11,910 0.26 0.07 9 56 None
MU Options Chain 355.46 Call 400.00 3/27 No 0.06 0.09 0.06 -2.14 -97.28% 14,432 7,141 0.98 0.01 18 74 None
TSLA Options Chain 372.11 Put 387.50 3/27 No 15.25 15.75 15.34 +9.64 +169.13% 14,276 2,162 0.55 -0.94 8 58 None
SNAP Options Chain 4.49 Call 4.00 3/27 No 0.06 0.07 0.07 -0.41 -85.42% 14,235 196 0.82 0.49 8 31 None
SMCI Options Chain 24.05 Put 21.00 3/27 No 0.10 0.11 0.10 +0.02 +25.00% 14,187 5,377 1.08 -0.16 9 45 None
GOOGL Options Chain 290.08 Call 287.50 3/27 No 0.27 0.29 0.30 -4.74 -94.05% 14,166 403 0.34 0.12 11 64 None
AMZN Options Chain 211.71 Put 212.50 3/27 No 4.80 5.20 4.90 +2.41 +96.79% 14,142 4,256 0.42 -0.86 12 66 None
MU Options Chain 355.46 Call 365.00 3/27 No 2.31 2.48 2.34 -17.64 -88.29% 14,116 199 0.78 0.27 18 74 None
AMD Options Chain 203.77 Call 205.00 3/27 No 2.06 2.13 2.10 -13.65 -86.67% 14,035 4,991 0.60 0.45 11 61 None
MSFT Options Chain 370.56 Put 430.00 4/17 No 63.10 65.40 64.70 +5.40 +9.11% 13,936 1,115 0.49 -0.97 15 72 None
PLTR Options Chain 147.56 Call 157.50 4/02 No 1.05 1.12 1.06 -2.42 -69.54% 13,914 1,304 0.51 0.19 11 51 None
META Options Chain 592.30 Put 555.00 3/27 No 10.40 10.80 10.45 +10.19 +3,919.24% 13,911 2,164 0.51 -0.69 10 66 None
MARA Options Chain 8.29 Put 8.50 3/27 No 0.17 0.18 0.18 -0.21 -53.85% 13,740 30,424 1.20 -0.43 6 46 None
META Options Chain 592.30 Put 545.00 3/27 No 5.00 5.25 5.18 +5.04 +3,600.00% 13,691 2,506 0.54 -0.43 10 66 None
AMD Options Chain 203.77 Put 200.00 3/27 No 1.23 1.28 1.25 +1.06 +557.90% 13,634 8,125 0.66 -0.27 11 61 None
PLTR Options Chain 147.56 Call 160.00 4/02 No 0.68 0.74 0.68 -1.82 -72.80% 13,590 6,746 0.51 0.13 11 51 None
META Options Chain 592.30 Put 560.00 3/27 No 13.95 14.30 14.26 +13.93 +4,221.22% 13,557 2,077 0.48 -0.79 10 66 None
TSLA Options Chain 372.11 Put 367.50 3/27 No 1.89 1.94 1.95 +1.33 +214.52% 13,538 2,306 0.51 -0.30 8 58 None
MSFT Options Chain 370.56 Put 367.50 3/27 No 3.20 3.35 3.15 +1.48 +88.63% 13,536 2,213 0.31 -0.59 15 72 None
COIN Options Chain 173.38 Put 370.00 5/15 Yes 193.95 200.55 195.80 +27.30 +16.21% 13,524 1,167 1.43 -0.99 9 59 None
TSLA Options Chain 372.11 Put 370.00 4/02 No 8.20 8.30 8.30 +3.95 +90.81% 13,435 11,143 0.47 -0.44 8 58 None
AVGO Options Chain 309.42 Put 265.00 4/02 No 0.49 0.60 0.54 +0.24 +80.00% 13,430 300 0.68 -0.04 9 65 None
ORCL Options Chain 146.02 Put 125.00 4/02 No 0.51 0.57 0.57 +0.09 +18.75% 13,280 1,676 0.71 -0.07 9 66 None
RKLB Options Chain 72.88 Put 70.00 4/17 No 7.85 8.10 7.90 +3.11 +64.93% 13,236 9,855 0.88 -0.56 6 44 None
MARA Options Chain 8.29 Put 5.00 6/18 Yes 0.27 0.31 0.29 -0.05 -14.71% 13,158 35,439 1.14 -0.10 6 46 None
NVDA Options Chain 171.24 Call 170.00 3/27 No 2.37 2.41 2.40 -6.65 -73.49% 13,102 2,400 0.48 0.63 17 62 None
NFLX Options Chain 92.30 Put 92.00 3/27 No 0.28 0.31 0.30 -0.56 -65.12% 13,055 12,787 0.42 -0.25 8 59 None
GME Options Chain 22.56 Call 23.00 3/27 No 0.09 0.10 0.10 -0.28 -73.69% 12,950 10,406 0.57 0.24 11 39 None
RR Options Chain 2.19 Call 2.50 4/02 No 0.04 0.05 0.04 -0.01 -20.00% 12,941 6,130 1.34 0.19 4 15 None
CCL Options Chain 25.73 Call 27.00 3/27 Yes 0.26 0.28 0.25 -0.18 -41.86% 12,927 12,617 1.56 0.23 10 55 None
MSTR Options Chain 132.93 Call 140.00 3/27 No 0.26 0.30 0.28 -2.32 -89.24% 12,866 18,508 0.77 0.11 4 60 None
ONDS Options Chain 10.31 Call 10.00 3/27 No 0.06 0.08 0.07 -0.51 -87.94% 12,860 10,839 1.23 0.21 7 38 None
GOOGL Options Chain 290.08 Call 282.50 3/27 No 1.45 1.52 1.52 -6.68 -81.47% 12,800 135 0.35 0.42 11 64 None
GOOG Options Chain 288.74 Call 330.00 4/17 No 0.14 0.16 0.13 -0.12 -48.00% 12,780 23,495 0.31 0.02 11 64 None
GILD Options Chain 138.87 Call 155.00 4/17 No 0.12 0.41 0.22 -0.12 -35.30% 12,657 1,615 0.30 0.06 13 72 None
KSS Options Chain 12.92 Call 13.50 3/27 No 0.01 0.03 0.02 -0.02 -50.00% 12,654 1,212 0.66 0.19 14 51 None
TERN Options Chain 52.86 Put 47.00 5/15 Yes 0.05 0.20 0.10 0.00 0.00% 12,619 7 0.16 -0.01 8 46 None
NVDA Options Chain 171.24 Call 185.00 4/17 No 1.51 1.54 1.53 -1.79 -53.92% 12,546 43,588 0.34 0.20 17 62 None
MU Options Chain 355.46 Put 437.50 3/27 No 80.05 83.10 82.88 +27.63 +50.01% 12,501 604 2.60 -1.00 18 74 None
TSLA Options Chain 372.11 Put 380.00 3/30 No 10.50 10.70 10.60 +6.05 +132.97% 12,425 3,228 0.39 -0.68 8 58 None
AAPL Options Chain 252.89 Call 265.00 3/27 No 0.01 0.02 0.01 -0.02 -66.67% 12,380 9,215 0.37 0.00 8 60 None
SOFI Options Chain 16.56 Call 19.50 4/17 No 0.12 0.13 0.14 -0.04 -22.23% 12,349 1,602 0.64 0.12 10 48 None
NVDA Options Chain 171.24 Call 195.00 4/17 No 0.41 0.43 0.43 -0.44 -50.58% 12,294 38,084 0.34 0.07 17 62 None
META Options Chain 592.30 Call 590.00 3/27 No 0.08 0.09 0.08 -8.87 -99.11% 12,294 614 0.64 0.01 10 66 None
NFLX Options Chain 92.30 Put 94.00 3/27 No 1.14 1.18 1.18 -0.95 -44.61% 12,237 2,410 0.41 -0.62 8 59 None
INTC Options Chain 47.00 Put 43.00 3/27 No 0.18 0.23 0.22 +0.14 +175.00% 12,226 14,311 0.68 -0.22 5 51 None
NVDA Options Chain 171.24 Put 180.00 3/27 No 8.65 8.80 8.71 +6.32 +264.44% 12,218 21,195 0.58 -0.97 17 62 None
GME Options Chain 22.56 Call 27.00 12/15 No 6.25 6.65 6.23 -0.75 -10.75% 12,197 248 0.47 0.63 11 39 None
AMD Options Chain 203.77 Put 217.50 3/27 No 12.95 14.35 13.75 +11.28 +456.68% 12,195 3,182 0.77 -0.97 11 61 None
MARA Options Chain 8.29 Put 6.00 6/18 Yes 0.50 0.54 0.51 0.00 0.00% 12,143 15,153 1.09 -0.17 6 46 None
IREN Options Chain 37.45 Call 42.00 3/27 No 0.02 0.04 0.02 -0.96 -97.96% 12,127 11,842 1.15 0.03 9 42 None
HOOD Options Chain 70.35 Put 140.00 5/15 Yes 67.60 71.55 69.95 +1.35 +1.97% 12,061 3,762 1.45 -0.99 9 53 None
WT Options Chain 14.55 Call 15.00 9/18 No 1.35 1.75 1.55 -0.24 -13.41% 12,043 104 0.39 0.56 3 16 None
PLTR Options Chain 147.56 Put 320.00 6/18 Yes 172.15 172.80 172.70 +8.41 +5.12% 12,000 700 0.89 -0.99 11 51 None
SMCI Options Chain 24.05 Put 22.50 3/27 No 0.56 0.62 0.59 +0.38 +180.96% 11,891 1,643 0.92 -0.60 9 45 None
META Options Chain 592.30 Call 577.50 3/27 No 0.15 0.20 0.19 -19.58 -99.04% 11,805 13 0.54 0.05 10 66 None
MU Options Chain 355.46 Put 427.50 3/27 No 71.50 72.55 74.15 +29.50 +66.07% 11,768 1,105 2.09 -1.00 18 74 None
PLTR Options Chain 147.56 Call 162.50 4/02 No 0.44 0.48 0.47 -1.22 -72.19% 11,735 1,868 0.51 0.09 11 51 None
MSFT Options Chain 370.56 Put 470.00 4/17 No 102.25 106.05 104.45 +6.00 +6.10% 11,695 458 0.73 -1.00 15 72 None
AMD Options Chain 203.77 Put 205.00 4/02 No 6.65 6.85 6.76 +4.58 +210.10% 11,647 10,781 0.56 -0.51 11 61 None
IONQ Options Chain 31.98 Put 30.00 5/15 Yes 3.95 4.10 4.00 +0.90 +29.04% 11,641 8,797 0.92 -0.43 7 43 None
HPQ Options Chain 19.32 Call 19.50 3/27 No 0.13 0.17 0.17 -0.15 -46.88% 11,638 12,292 0.54 0.38 10 42 None
HIMS Options Chain 20.67 Call 22.00 3/27 No 0.07 0.09 0.08 -0.11 -57.90% 11,633 3,651 0.95 0.19 8 43 None
HNRG Options Chain 18.77 Put 16.00 4/17 No 0.35 1.00 0.41 -0.74 -64.35% 11,597 68 0.95 -0.20 13 43 None
NVDA Options Chain 171.24 Put 162.50 3/27 No 0.05 0.06 0.05 +0.01 +25.00% 11,416 21,036 0.54 -0.03 17 62 None
ONDS Options Chain 10.31 Call 11.00 3/27 No 0.01 0.02 0.01 -0.13 -92.86% 11,385 24,882 1.82 0.02 7 38 None
WFC Options Chain 80.51 Call 84.00 4/17 Yes 1.21 1.27 1.24 -0.22 -15.07% 11,311 152 0.38 0.29 12 75 None
MARA Options Chain 8.29 Call 10.00 3/27 No 0.02 0.03 0.03 +0.01 +50.00% 11,262 32,247 1.90 0.01 6 46 None
ET Options Chain 19.18 Call 19.50 3/27 No 0.06 0.07 0.07 +0.02 +40.00% 11,250 6,936 0.26 0.36 9 54 None
AMD Options Chain 203.77 Call 225.00 3/27 No 0.02 0.03 0.03 -1.78 -98.35% 11,246 13,339 0.82 0.00 11 61 None
PLTR Options Chain 147.56 Put 148.00 3/27 No 2.02 2.09 2.05 +1.52 +286.80% 11,209 5,239 0.60 -0.53 11 51 None
META Options Chain 592.30 Call 585.00 3/27 No 0.10 0.11 0.11 -12.29 -99.12% 11,197 247 0.59 0.02 10 66 None
CCL Options Chain 25.73 Call 28.00 4/17 Yes 0.66 0.68 0.67 -0.10 -12.99% 11,064 6,582 0.64 0.28 10 55 None
MU Options Chain 355.46 Call 375.00 3/27 No 0.67 0.77 0.78 -11.52 -93.66% 10,957 956 0.79 0.11 18 74 None
CRCL Options Chain 98.27 Put 95.00 3/27 No 0.86 0.98 0.90 +0.20 +28.58% 10,863 1,896 1.06 -0.28 3 21 None
ORCL Options Chain 146.02 Call 165.00 6/18 No 7.80 8.15 7.65 -1.20 -13.56% 10,860 10,325 0.56 0.35 9 66 None
NEXT Options Chain 8.15 Call 15.00 7/17 Yes 0.15 0.25 0.20 +0.08 +66.67% 10,860 1 0.80 0.12 3 30 None
SMCI Options Chain 24.05 Put 22.00 3/27 No 0.33 0.36 0.36 +0.22 +157.15% 10,824 6,289 0.95 -0.41 9 45 None
MSTR Options Chain 132.93 Call 148.00 3/27 No 0.01 0.05 0.04 -0.42 -91.31% 10,802 20,967 0.87 0.00 4 60 None
BTI Options Chain 58.46 Call 40.00 12/18 Yes 17.50 19.00 18.30 % 10,802 1,273 0.44 0.96 13 70 None
BTDR Options Chain 8.71 Call 10.00 5/15 Yes 0.95 1.05 1.01 +0.07 +7.45% 10,745 728 1.16 0.45 11 32 None
MU Options Chain 355.46 Put 165.00 7/17 No 1.65 2.69 2.14 +0.46 +27.39% 10,703 898 0.84 -0.02 18 74 None
TSLA Options Chain 372.11 Call 382.50 4/02 No 5.00 5.05 5.03 -6.77 -57.38% 10,679 892 0.43 0.35 8 58 None
DELL Options Chain 175.82 Call 185.00 5/15 No 9.70 10.05 9.82 -4.03 -29.10% 10,645 3,729 0.52 0.44 14 61 None
SHOO Options Chain 33.99 Call 40.00 5/15 Yes 0.60 1.00 0.80 -0.17 -17.53% 10,645 1 0.56 0.21 10 52 None
SHOO Options Chain 33.99 Call 30.00 5/15 Yes 4.70 5.30 5.03 -0.57 -10.18% 10,641 1 0.66 0.72 10 52 None
GOOGL Options Chain 290.08 Call 312.50 3/27 No 0.01 0.02 0.02 -0.01 -33.34% 10,554 11,196 0.76 0.00 11 64 None
NVDA Options Chain 171.24 Call 185.00 3/30 No 0.11 0.12 0.11 -0.40 -78.44% 10,552 10,295 0.41 0.04 17 62 None
NVDA Options Chain 171.24 Put 187.50 3/27 No 15.90 16.35 16.07 +7.47 +86.86% 10,544 1,439 1.29 -1.00 17 62 None
ORCL Options Chain 146.02 Put 133.00 3/27 No 0.05 0.08 0.08 -0.07 -46.67% 10,528 12,074 0.73 -0.01 9 66 None
SOFI Options Chain 16.56 Put 16.00 3/27 No 0.30 0.31 0.31 +0.18 +138.47% 10,519 18,541 0.70 -0.58 10 48 None
MSFT Options Chain 370.56 Put 465.00 4/17 No 97.85 100.35 99.60 +3.35 +3.49% 10,519 402 0.65 -1.00 15 72 None
NVDA Options Chain 171.24 Put 165.00 3/30 No 0.77 0.79 0.76 +0.58 +322.23% 10,384 3,946 0.41 -0.19 17 62 None
GOOGL Options Chain 290.08 Put 200.00 6/18 Yes 1.60 1.66 1.63 +0.47 +40.52% 10,363 5,930 0.49 -0.06 11 64 None
ADMA Options Chain 8.29 Call 10.00 6/18 Yes 1.05 1.20 1.10 -0.25 -18.52% 10,363 5 1.06 0.43 13 47 None
SOFI Options Chain 16.56 Call 18.00 3/27 No 0.01 0.02 0.02 -0.01 -33.34% 10,363 42,158 1.30 0.02 10 48 None
NEXT Options Chain 8.15 Call 10.00 7/17 Yes 0.75 0.85 0.76 +0.26 +52.00% 10,346 1,105 0.77 0.39 3 30 None
META Options Chain 592.30 Call 610.00 3/27 No 0.04 0.05 0.05 -1.22 -96.07% 10,335 7,832 0.83 0.00 10 66 None
GOOG Options Chain 288.74 Put 250.00 4/17 No 1.62 1.76 1.60 +0.70 +77.78% 10,290 12,994 0.42 -0.11 11 64 None
F Options Chain 11.60 Put 10.00 4/17 No 0.05 0.07 0.05 0.00 0.00% 10,263 47,664 0.46 -0.10 8 47 None
GRAB Options Chain 3.72 Call 4.00 5/15 Yes 0.13 0.18 0.18 0.00 0.00% 10,262 19,025 0.52 0.39 12 39 None
INTC Options Chain 47.00 Call 45.00 3/27 No 0.26 0.30 0.29 -2.15 -88.12% 10,253 6,867 0.66 0.29 5 51 None
AAPL Options Chain 252.89 Put 180.00 8/21 Yes 2.49 2.55 2.51 +0.20 +8.66% 10,229 627 0.42 -0.08 8 60 None
NVDA Options Chain 171.24 Put 160.00 4/17 No 2.86 2.89 2.87 +1.49 +107.98% 10,207 52,319 0.45 -0.24 17 62 None
SNAP Options Chain 4.49 Call 4.00 4/02 No 0.16 0.17 0.17 -0.35 -67.31% 10,204 830 0.75 0.52 8 31 None
SOFI Options Chain 16.56 Call 19.00 4/10 No 0.08 0.09 0.08 -0.06 -42.86% 10,181 5,359 0.64 0.11 10 48 None
MARA Options Chain 8.29 Put 8.00 6/18 Yes 1.23 1.28 1.27 -0.02 -1.55% 10,167 26,946 0.99 -0.34 6 46 None
NVDA Options Chain 171.24 Call 200.00 4/17 No 0.24 0.25 0.25 -0.19 -43.19% 10,138 61,598 0.35 0.04 17 62 None
ADMA Options Chain 8.29 Call 15.00 6/18 Yes 0.20 0.25 0.25 0.00 0.00% 10,107 111 0.94 0.13 13 47 None
ONDS Options Chain 10.31 Call 10.50 3/27 No 0.02 0.03 0.03 -0.28 -90.33% 10,106 10,939 1.57 0.08 7 38 None
TSLA Options Chain 372.11 Call 385.00 4/02 No 4.15 4.25 4.20 -6.30 -60.00% 10,102 2,536 0.43 0.31 8 58 None
NVDA Options Chain 171.24 Call 180.00 4/17 No 2.82 2.86 2.86 -2.79 -49.39% 10,064 37,684 0.36 0.31 17 62 None
MSFT Options Chain 370.56 Call 382.50 3/27 No 0.02 0.04 0.02 -0.27 -93.11% 10,042 3,268 0.38 0.01 15 72 None
TSLA Options Chain 372.11 Put 505.00 4/17 No 132.55 133.30 131.99 +12.74 +10.69% 10,032 3 0.67 -0.99 8 58 None
EXE Options Chain 111.05 Put 90.00 4/17 No 0.04 0.34 0.14 -0.01 -6.67% 10,006 24,969 0.47 -0.02 3 22 None
XPEV Options Chain 17.61 Put 11.00 9/18 Yes 0.16 0.68 0.45 % 10,005 0 0.63 -0.08 12 42 None
CLF Options Chain 8.55 Call 11.00 4/17 No 0.05 0.09 0.07 -0.02 -22.23% 10,002 13,120 0.76 0.07 6 41 None
CNK Options Chain 28.11 Call 35.00 6/18 Yes 0.25 0.55 0.40 % 10,000 16,450 0.40 0.19 9 45 None
AMD Options Chain 203.77 Call 222.50 3/27 No 0.04 0.05 0.04 -2.67 -98.53% 9,991 5,230 0.76 0.01 11 61 None
AMD Options Chain 203.77 Put 202.50 3/27 No 1.99 2.10 2.06 +1.81 +724.00% 9,988 2,658 0.64 -0.40 11 61 None
META Options Chain 592.30 Call 562.50 3/27 No 1.23 1.30 1.26 -36.16 -96.64% 9,900 45 0.53 0.17 10 66 None
CRCL Options Chain 98.27 Put 90.00 3/27 No 0.19 0.24 0.22 -0.04 -15.39% 9,898 7,455 1.19 -0.07 3 21 None
SNAP Options Chain 4.49 Call 4.50 3/27 No 0.00 0.01 0.01 -0.07 -87.50% 9,878 12,119 1.53 0.00 8 31 None
AAL Options Chain 10.71 Call 13.00 4/17 No 0.07 0.09 0.07 -0.02 -22.23% 9,842 8,623 0.60 0.09 7 35 None
NFLX Options Chain 92.30 Call 97.00 3/27 No 0.07 0.08 0.08 +0.03 +60.00% 9,841 5,798 0.49 0.08 8 59 None
OPEN Options Chain 4.90 Call 5.00 3/27 No 0.07 0.08 0.08 -0.11 -57.90% 9,790 20,688 1.06 0.40 5 30 None
IREN Options Chain 37.45 Put 36.00 3/27 No 0.34 0.37 0.34 +0.22 +183.34% 9,775 10,212 1.17 -0.24 9 42 None
TSLA Options Chain 372.11 Call 380.00 3/30 No 2.94 3.00 2.92 -7.68 -72.46% 9,745 2,576 0.38 0.32 8 58 None
BMNR Options Chain 19.47 Call 21.50 3/27 No 0.03 0.04 0.03 -0.45 -93.75% 9,744 8,800 1.19 0.05 13 36 None
AAPL Options Chain 252.89 Put 245.00 3/27 No 0.15 0.16 0.16 -0.13 -44.83% 9,706 6,537 0.41 -0.08 8 60 None
IREN Options Chain 37.45 Call 40.50 4/02 No 0.74 0.98 0.94 -2.08 -68.88% 9,693 74 0.92 0.32 9 42 None
SMCI Options Chain 24.05 Call 22.50 3/27 No 0.31 0.34 0.32 -1.46 -82.03% 9,673 27,293 0.96 0.40 9 45 None
MSFT Options Chain 370.56 Call 400.00 4/17 No 1.10 1.14 1.13 -0.31 -21.53% 9,654 17,264 0.27 0.10 15 72 None
CDE Options Chain 17.82 Call 19.00 4/17 No 0.40 0.55 0.48 -0.52 -52.00% 9,626 868 0.87 0.27 15 56 None
AMD Options Chain 203.77 Call 220.00 4/02 No 1.10 1.13 1.11 -6.11 -84.63% 9,599 4,778 0.51 0.16 11 61 None
ET Options Chain 19.18 Call 20.00 1/15 Yes 1.09 1.17 1.11 +0.09 +8.83% 9,575 117,574 0.22 0.43 9 54 None
SNAP Options Chain 4.49 Put 4.00 4/10 No 0.21 0.24 0.23 +0.16 +228.58% 9,568 329 0.70 -0.47 8 31 None
HOOD Options Chain 70.35 Call 73.00 3/27 No 0.24 0.27 0.26 -1.11 -81.03% 9,542 8,423 0.74 0.17 9 53 None
MSFT Options Chain 370.56 Put 440.00 4/17 No 72.65 76.00 74.45 +3.15 +4.42% 9,480 612 0.58 -0.98 15 72 None
AMZN Options Chain 211.71 Call 217.50 3/27 No 0.05 0.06 0.05 -0.24 -82.76% 9,452 16,111 0.46 0.02 12 66 None
MU Options Chain 355.46 Call 390.00 3/27 No 0.13 0.15 0.14 -4.70 -97.11% 9,298 3,375 0.87 0.02 18 74 None
MU Options Chain 355.46 Put 355.00 3/27 No 5.60 6.00 5.78 +4.70 +435.19% 9,297 2,218 0.83 -0.47 18 74 None
TSLA Options Chain 372.11 Call 372.50 3/27 No 3.60 3.65 3.65 -10.88 -74.88% 9,278 649 0.47 0.51 8 58 None
SMCI Options Chain 24.05 Call 24.00 4/02 No 0.37 0.42 0.40 -0.84 -67.75% 9,253 2,772 0.83 0.27 9 45 None
IREN Options Chain 37.45 Put 34.50 4/02 No 0.91 1.00 0.99 +0.54 +120.00% 9,242 122 1.08 -0.26 9 42 None
RIOT Options Chain 15.16 Call 14.50 3/27 No 0.11 0.13 0.13 -0.77 -85.56% 9,239 2,339 1.08 0.26 5 43 None
NVDA Options Chain 171.24 Call 187.50 4/02 No 0.18 0.20 0.19 -0.42 -68.86% 9,164 9,725 0.39 0.05 17 62 None
NVDA Options Chain 171.24 Call 180.00 4/10 No 1.88 1.91 1.90 -2.55 -57.31% 9,110 9,406 0.35 0.26 17 62 None
AAPL Options Chain 252.89 Put 255.00 3/30 No 3.90 4.10 3.90 -0.61 -13.53% 9,086 300 0.27 -0.60 8 60 None
MU Options Chain 355.46 Put 432.50 3/27 No 76.45 77.90 75.52 +23.12 +44.13% 9,037 440 2.20 -1.00 18 74 None
META Options Chain 592.30 Put 680.00 4/17 No 130.70 135.45 133.45 +48.45 +57.00% 9,029 1,049 0.65 -0.98 10 66 None
MARA Options Chain 8.29 Call 10.00 4/24 No 0.40 0.46 0.43 +0.11 +34.38% 8,922 4,448 0.93 0.33 6 46 None
SMCI Options Chain 24.05 Call 23.00 3/27 No 0.16 0.17 0.16 -1.21 -88.33% 8,882 23,935 0.96 0.25 9 45 None
NVO Options Chain 36.50 Call 40.00 3/27 No 0.00 0.01 0.01 -0.01 -50.00% 8,860 4,380 0.84 0.00 14 64 None
AAPL Options Chain 252.89 Call 250.00 3/30 No 4.60 4.85 4.75 +0.10 +2.16% 8,852 742 0.29 0.67 8 60 None
META Options Chain 592.30 Call 547.50 3/27 No 6.20 6.50 6.50 -42.25 -86.67% 8,827 14 0.57 0.51 10 66 None
NFLX Options Chain 92.30 Put 91.00 3/27 No 0.13 0.15 0.15 -0.34 -69.39% 8,821 5,930 0.44 -0.15 8 59 None
MU Options Chain 355.46 Put 280.00 4/02 No 0.39 0.49 0.46 +0.23 +100.00% 8,802 357 0.91 -0.02 18 74 None
GOOGL Options Chain 290.08 Put 275.00 3/27 No 0.51 0.55 0.50 +0.40 +400.00% 8,801 1,750 0.42 -0.16 11 64 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 592.30 Put 540.00 3/27 No 3.15 3.40 3.30 +3.20 +3,200.00% 8,735 1,568 0.55 -0.31 10 66 None
META Options Chain 592.30 Put 552.50 3/27 No 8.80 9.20 9.01 +8.82 +4,642.11% 8,658 1,095 0.52 -0.63 10 66 None
META Options Chain 592.30 Call 600.00 3/27 No 0.05 0.09 0.07 -4.03 -98.30% 8,653 2,332 0.78 0.00 10 66 None
TSLA Options Chain 372.11 Call 370.00 4/02 No 10.80 10.90 10.85 -9.95 -47.84% 8,609 673 0.46 0.56 8 58 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
JEF Options Chain 39.88 Call 45.00 5/15 Yes 1.55 1.70 1.63 -0.36 -18.09% 8,488 15 0.54 0.32 10 66 None
PLTR Options Chain 147.56 Put 149.00 3/27 No 2.56 2.65 2.56 +1.88 +276.48% 8,481 1,814 0.59 -0.61 11 51 None
INTC Options Chain 47.00 Call 46.00 3/27 No 0.11 0.13 0.12 -1.54 -92.78% 8,459 8,983 0.72 0.14 5 51 None
C Options Chain 112.41 Call 117.00 4/17 Yes 2.76 2.91 2.88 -0.92 -24.22% 8,406 116 0.41 0.38 14 77 None
BABA Options Chain 125.41 Put 165.00 4/17 No 38.30 41.70 38.30 +3.15 +8.97% 8,372 632 1.00 -0.99 12 60 None
MARA Options Chain 8.29 Call 10.00 6/18 Yes 1.05 1.11 1.05 +0.16 +17.98% 8,362 17,053 0.95 0.46 6 46 None
WMT Options Chain 122.18 Put 110.00 3/27 No 0.00 0.01 0.01 0.00 0.00% 8,339 12,707 0.81 0.00 9 56 None
NVDA Options Chain 171.24 Call 180.00 4/01 No 0.70 0.72 0.71 -2.01 -73.90% 8,334 3,383 0.38 0.16 17 62 None
MSTR Options Chain 132.93 Call 141.00 3/27 No 0.19 0.20 0.17 -1.96 -92.02% 8,318 15,437 0.77 0.08 4 60 None
PLTR Options Chain 147.56 Put 152.50 3/27 No 5.00 5.35 5.27 +3.76 +249.01% 8,318 4,037 0.57 -0.87 11 51 None
TSLA Options Chain 372.11 Call 370.00 4/10 No 14.65 14.80 14.65 -8.99 -38.03% 8,310 721 0.44 0.56 8 58 None
MRVL Options Chain 97.91 Call 100.00 3/27 No 0.48 0.51 0.50 -0.57 -53.28% 8,288 8,965 0.64 0.25 16 64 None
MU Options Chain 355.46 Call 360.00 3/27 No 3.85 4.15 4.00 -19.78 -83.18% 8,280 681 0.80 0.39 18 74 None
NVDA Options Chain 171.24 Call 185.00 4/01 No 0.25 0.26 0.25 -0.67 -72.83% 8,270 4,418 0.39 0.06 17 62 None
META Options Chain 592.30 Call 572.50 3/27 No 0.31 0.34 0.34 -23.51 -98.58% 8,266 44 0.53 0.08 10 66 None
META Options Chain 592.30 Put 577.50 3/27 No 29.80 30.55 30.12 +28.66 +1,963.02% 8,263 1,253 0.65 -0.95 10 66 None
PINS Options Chain 18.37 Call 19.00 4/02 No 0.16 0.20 0.17 -0.28 -62.23% 8,249 1,455 0.54 0.25 9 48 None
META Options Chain 592.30 Put 565.00 3/27 No 18.00 19.35 18.55 +18.07 +3,764.59% 8,241 1,042 0.44 -0.86 10 66 None
AVGO Options Chain 309.42 Call 330.00 3/27 No 0.02 0.03 0.02 -0.94 -97.92% 8,240 4,467 0.51 0.01 9 65 None
AES Options Chain 14.07 Put 13.00 1/15 Yes 0.30 0.40 0.38 +0.06 +18.75% 8,204 6,493 0.16 -0.28 8 48 None
CLSK Options Chain 9.30 Put 8.00 4/17 No 0.38 0.39 0.39 +0.13 +50.00% 8,200 11,437 1.06 -0.24 11 40 None
MARA Options Chain 8.29 Call 9.50 4/02 No 0.16 0.17 0.16 +0.05 +45.46% 8,192 30,379 0.99 0.26 6 46 None
INTC Options Chain 47.00 Call 47.00 3/27 No 0.05 0.07 0.05 -0.99 -95.20% 8,162 21,968 0.80 0.06 5 51 None
AES Options Chain 14.07 Put 10.00 1/15 Yes 0.03 0.15 0.08 +0.01 +14.29% 8,153 12,623 0.25 0.00 8 48 None
AMZN Options Chain 211.71 Call 220.00 3/27 No 0.03 0.04 0.04 -0.07 -63.64% 8,152 18,846 0.52 0.01 12 66 None
CME Options Chain 297.58 Put 280.00 4/17 No 1.70 2.35 1.76 -0.87 -33.08% 8,112 8,217 0.29 -0.17 16 75
Dividend Stock List
TSLA Options Chain 372.11 Call 380.00 4/01 No 4.75 4.90 4.80 -7.55 -61.14% 8,111 993 0.41 0.37 8 58 None
NVDA Options Chain 171.24 Put 200.00 4/10 No 28.00 29.10 27.85 +6.67 +31.50% 8,108 1,621 0.55 -0.98 17 62 None
TSM Options Chain 326.11 Put 287.50 4/02 No 0.84 0.98 0.91 +0.54 +145.95% 8,103 19 0.64 -0.07 22 67
Dividend Stock List
TSLA Options Chain 372.11 Call 400.00 3/30 No 0.29 0.30 0.30 -1.48 -83.15% 8,096 4,886 0.40 0.05 8 58 None
SMCI Options Chain 24.05 Call 24.00 3/27 No 0.04 0.05 0.04 -0.67 -94.37% 8,091 29,277 1.05 0.08 9 45 None
AAPL Options Chain 252.89 Call 270.00 4/17 No 1.05 1.10 1.08 +0.23 +27.06% 8,088 23,180 0.24 0.15 8 60 None
TSLA Options Chain 372.11 Put 362.50 3/27 No 0.83 0.86 0.86 +0.56 +186.67% 8,078 3,945 0.52 -0.15 8 58 None
AMD Options Chain 203.77 Put 220.00 3/27 No 15.35 17.25 16.12 +12.62 +360.58% 8,056 3,099 0.82 -0.98 11 61 None
JEF Options Chain 39.88 Call 55.00 5/15 Yes 0.15 0.35 0.25 +0.04 +19.05% 8,039 2 0.52 0.08 10 66 None
TSLA Options Chain 372.11 Call 405.00 3/27 No 0.04 0.05 0.04 -0.27 -87.10% 8,035 18,437 0.68 0.00 8 58 None
NVDA Options Chain 171.24 Call 170.00 3/30 No 3.45 3.50 3.50 -5.88 -62.69% 8,027 591 0.39 0.59 17 62 None
TERN Options Chain 52.86 Call 55.00 6/18 Yes 0.40 0.45 0.40 +0.05 +14.29% 8,025 27,500 0.11 0.24 8 46 None
RGTI Options Chain 15.14 Put 18.00 4/17 No 3.70 4.10 3.95 +0.53 +15.50% 8,021 15,734 0.95 -0.84 3 18 None
UBER Options Chain 70.55 Put 60.00 5/01 No 0.33 0.97 1.01 +0.51 +102.00% 8,014 51 0.47 -0.11 7 54 None
MRVL Options Chain 97.91 Put 65.00 5/15 No 0.47 0.62 0.51 +0.03 +6.25% 8,013 7,329 0.72 -0.04 16 64 None
HTZ Options Chain 4.23 Put 3.00 6/16 Yes 1.34 1.60 1.30 % 8,010 0 1.15 -0.17 9 21 None
SHEL Options Chain 91.88 Call 97.00 4/02 No 0.25 0.45 0.30 -0.04 -11.77% 8,000 17 0.36 0.13 18 72 None
INTC Options Chain 47.00 Put 25.00 4/02 No 0.00 0.33 0.02 +0.01 +100.00% 8,000 6 2.68 0.00 5 51 None
NVDA Options Chain 171.24 Call 192.50 4/17 No 0.56 0.59 0.59 -0.69 -53.91% 7,992 11,747 0.34 0.09 17 62 None
GOOGL Options Chain 290.08 Put 330.00 4/17 No 47.90 50.45 48.80 +8.85 +22.16% 7,988 1,522 0.54 -0.98 11 64 None
KC Options Chain 14.40 Call 17.50 4/17 Yes 0.15 0.25 0.23 -0.04 -14.82% 7,976 826 0.76 0.16 10 -1 None
MSFT Options Chain 370.56 Put 370.00 3/30 No 6.40 6.60 6.40 +2.40 +60.00% 7,953 1,129 0.27 -0.64 15 72 None
SMCI Options Chain 24.05 Call 22.00 3/27 No 0.55 0.60 0.57 -1.64 -74.21% 7,940 10,715 1.00 0.59 9 45 None
TSLA Options Chain 372.11 Call 397.50 3/27 No 0.08 0.09 0.08 -0.98 -92.46% 7,931 6,421 0.60 0.01 8 58 None
ESTC Options Chain 50.03 Call 65.00 11/20 Yes 6.20 7.90 6.88 % 7,923 0 0.66 0.46 7 41 None
META Options Chain 592.30 Put 695.00 4/17 No 145.35 149.85 146.10 +46.42 +46.57% 7,922 389 0.66 -0.99 10 66 None
ESTC Options Chain 50.03 Call 85.00 6/17 Yes 5.00 6.60 5.78 % 7,920 1 0.57 0.36 7 41 None
MSTR Options Chain 132.93 Put 130.00 3/27 No 1.04 1.10 1.07 +0.53 +98.15% 7,914 6,121 0.84 -0.28 4 60 None
BAC Options Chain 48.24 Call 48.50 3/27 No 0.25 0.40 0.26 -0.44 -62.86% 7,908 5,252 0.36 0.41 11 73 None
GOOG Options Chain 288.74 Call 320.00 3/27 No 0.00 0.01 0.01 -0.01 -50.00% 7,901 15,918 0.89 0.00 11 64 None
MSFT Options Chain 370.56 Put 360.00 3/27 No 0.61 0.64 0.60 +0.15 +33.34% 7,885 2,840 0.34 -0.18 15 72 None
TSLA Options Chain 372.11 Call 390.00 4/01 No 2.06 2.11 2.09 -4.63 -68.90% 7,859 4,059 0.41 0.20 8 58 None
BABA Options Chain 125.41 Call 150.00 4/17 No 0.26 0.33 0.29 -0.20 -40.82% 7,814 20,361 0.43 0.05 12 60 None
ONDS Options Chain 10.31 Call 11.00 4/02 No 0.12 0.14 0.14 -0.26 -65.00% 7,801 9,657 1.11 0.20 7 38 None
GME Options Chain 22.56 Call 24.00 3/27 No 0.03 0.04 0.04 -0.05 -55.56% 7,781 15,611 0.84 0.04 11 39 None
ON Options Chain 60.87 Call 64.00 3/27 No 0.01 0.21 0.11 -0.75 -87.21% 7,779 3,621 0.66 0.07 6 47 None
SNAP Options Chain 4.49 Put 4.00 4/02 No 0.15 0.17 0.16 +0.13 +433.34% 7,775 2,066 0.72 -0.48 8 31 None
HOOD Options Chain 70.35 Call 72.00 3/27 No 0.44 0.47 0.45 -1.36 -75.14% 7,727 3,007 0.73 0.27 9 53 None
AMD Options Chain 203.77 Put 180.00 3/27 No 0.03 0.04 0.03 -0.01 -25.00% 7,724 4,623 1.03 0.00 11 61 None
VG Options Chain 16.90 Call 20.00 4/17 No 0.50 0.65 0.60 0.00 0.00% 7,722 21,080 0.98 0.27 10 36 None
COIN Options Chain 173.38 Call 190.00 4/02 No 1.79 1.92 1.85 -2.45 -56.98% 7,709 3,726 0.73 0.20 9 59 None
INTC Options Chain 47.00 Call 47.00 4/02 No 0.50 0.58 0.52 -1.32 -71.74% 7,706 5,668 0.62 0.25 5 51 None
PLTR Options Chain 147.56 Put 147.00 3/27 No 1.56 1.60 1.58 +1.16 +276.19% 7,690 1,955 0.61 -0.44 11 51 None
CMG Options Chain 32.50 Call 35.00 4/02 No 0.04 0.10 0.08 -0.02 -20.00% 7,665 407 0.42 0.06 11 56 None
SOFI Options Chain 16.56 Put 16.50 3/27 No 0.63 0.70 0.62 +0.32 +106.67% 7,652 18,683 0.74 -0.81 10 48 None
GOOGL Options Chain 290.08 Put 277.50 3/27 No 0.96 0.99 1.09 +0.90 +473.69% 7,632 1,400 0.41 -0.26 11 64 None
PLTR Options Chain 147.56 Call 172.50 3/27 No 0.00 0.01 0.01 -0.03 -75.00% 7,599 7,401 1.12 0.00 11 51 None
META Options Chain 592.30 Call 605.00 3/27 No 0.04 0.09 0.09 -2.29 -96.22% 7,597 2,056 0.80 0.00 10 66 None
CHPT Options Chain 5.35 Call 5.50 3/27 No 0.02 0.03 0.03 -0.05 -62.50% 7,594 388 1.12 0.16 9 23 None
ONDS Options Chain 10.31 Call 15.00 6/18 No 0.54 0.57 0.55 -0.31 -36.05% 7,579 35,896 1.03 0.25 7 38 None
MARA Options Chain 8.29 Put 8.00 4/17 No 0.52 0.56 0.53 -0.12 -18.47% 7,575 12,675 0.99 -0.34 6 46 None
FSLY Options Chain 28.59 Put 17.50 7/16 Yes 2.90 7.00 4.40 +0.40 +10.00% 7,568 22,979 1.11 -0.13 4 38 None
GOOG Options Chain 288.74 Put 280.00 3/27 No 1.79 1.90 1.73 +1.32 +321.96% 7,549 3,252 0.38 -0.41 11 64 None
NVDA Options Chain 171.24 Put 165.00 4/17 No 4.10 4.20 4.11 +2.04 +98.56% 7,539 41,624 0.42 -0.33 17 62 None
RGTI Options Chain 15.14 Put 17.00 4/17 No 2.89 3.25 3.10 +0.74 +31.36% 7,537 8,429 0.95 -0.76 3 18 None
GOOG Options Chain 288.74 Call 282.50 3/27 No 1.36 1.43 1.51 -5.54 -78.59% 7,530 108 0.36 0.40 11 64 None
MU Options Chain 355.46 Put 365.00 3/27 No 11.45 12.00 11.70 +9.35 +397.88% 7,529 2,593 0.79 -0.73 18 74 None
GOOG Options Chain 288.74 Call 285.00 3/27 No 0.59 0.65 0.65 -5.11 -88.72% 7,510 597 0.35 0.24 11 64 None
ARM Options Chain 154.80 Call 165.00 3/27 No 0.16 0.21 0.18 -0.85 -82.53% 7,490 1,713 0.80 0.11 3 22 None
NVDA Options Chain 171.24 Put 165.00 4/01 No 1.43 1.46 1.45 +1.01 +229.55% 7,479 2,444 0.44 -0.25 17 62 None
HOOD Options Chain 70.35 Call 75.00 3/27 No 0.07 0.09 0.08 -0.52 -86.67% 7,477 8,522 0.79 0.07 9 53 None
BABA Options Chain 125.41 Call 160.00 4/17 No 0.15 0.23 0.15 -0.10 -40.00% 7,472 15,178 0.51 0.02 12 60 None
NFLX Options Chain 92.30 Call 95.00 4/02 No 1.18 1.22 1.20 +0.43 +55.85% 7,453 5,874 0.36 0.38 8 59 None
META Options Chain 592.30 Call 592.50 3/27 No 0.07 0.10 0.07 -7.83 -99.12% 7,452 374 0.68 0.01 10 66 None
CPB Options Chain 20.85 Call 25.00 1/15 No 1.10 1.25 1.15 0.00 0.00% 7,450 2,066 0.37 0.32 13 55 None
META Options Chain 592.30 Put 520.00 3/27 No 0.42 0.46 0.45 +0.40 +800.00% 7,447 731 0.63 -0.08 10 66 None
ORCL Options Chain 146.02 Call 155.00 5/01 No 4.30 5.05 4.60 -1.18 -20.42% 7,442 283 0.51 0.33 9 66 None
HOOD Options Chain 70.35 Call 76.00 3/27 No 0.05 0.06 0.06 -0.34 -85.00% 7,438 10,962 0.86 0.04 9 53 None
MU Options Chain 355.46 Call 385.00 3/27 No 0.22 0.26 0.21 -6.45 -96.85% 7,408 1,921 0.83 0.04 18 74 None
TSLA Options Chain 372.11 Call 385.00 3/30 No 1.70 1.73 1.71 -5.73 -77.02% 7,404 1,766 0.38 0.21 8 58 None
TSLA Options Chain 372.11 Call 382.50 3/30 No 2.24 2.30 2.26 -6.94 -75.44% 7,394 1,325 0.38 0.26 8 58 None
SMCI Options Chain 24.05 Put 20.00 3/27 No 0.04 0.05 0.04 0.00 0.00% 7,359 22,981 1.35 -0.04 9 45 None
AMD Options Chain 203.77 Call 270.00 4/17 No 0.23 0.25 0.23 -0.35 -60.35% 7,286 8,439 0.56 0.02 11 61 None
RDW Options Chain 8.87 Call 12.00 5/15 Yes 0.60 0.65 0.61 -0.07 -10.30% 7,279 2,956 1.13 0.32 7 35 None
SMR Options Chain 11.64 Put 10.00 4/17 No 0.57 0.61 0.58 +0.17 +41.47% 7,245 3,874 1.00 -0.29 3 17 None
META Options Chain 592.30 Put 530.00 3/27 No 1.11 1.21 1.18 +1.11 +1,585.72% 7,226 1,790 0.57 -0.16 10 66 None
INTC Options Chain 47.00 Put 44.00 3/27 No 0.52 0.57 0.53 +0.40 +307.70% 7,218 9,987 0.66 -0.46 5 51 None
TERN Options Chain 52.86 Call 55.00 5/15 Yes 0.35 0.40 0.35 +0.05 +16.67% 7,213 48,663 0.14 0.31 8 46 None
FTNT Options Chain 78.89 Put 74.00 4/02 No 0.14 0.26 0.18 -0.25 -58.14% 7,210 14 0.48 -0.08 10 57 None
FTNT Options Chain 78.89 Put 74.00 3/27 No 0.00 2.13 0.05 -0.07 -58.34% 7,200 7,248 2.98 0.00 10 57 None
UBER Options Chain 70.55 Put 70.00 4/10 No 1.86 2.01 2.01 +0.87 +76.32% 7,197 8,686 0.40 -0.44 7 54 None
CCL Options Chain 25.73 Call 25.50 3/27 Yes 0.72 0.86 0.78 -0.33 -29.73% 7,174 691 1.65 0.48 10 55 None
MU Options Chain 355.46 Call 367.50 3/27 No 1.72 1.87 1.80 -15.75 -89.75% 7,158 140 0.78 0.22 18 74 None
AMZN Options Chain 211.71 Put 200.00 3/30 No 0.67 0.77 0.67 +0.25 +59.53% 7,150 1,702 0.37 -0.16 12 66 None
MU Options Chain 355.46 Put 370.00 3/27 No 15.35 15.90 15.80 +12.42 +367.46% 7,149 8,345 0.79 -0.83 18 74 None
META Options Chain 592.30 Call 552.50 3/27 No 4.00 4.20 4.00 -43.37 -91.56% 7,146 19 0.56 0.37 10 66 None
HIMS Options Chain 20.67 Call 21.00 3/27 No 0.33 0.37 0.37 -0.14 -27.46% 7,136 1,614 0.93 0.46 8 43 None
HOOD Options Chain 70.35 Call 78.00 4/02 No 0.43 0.47 0.46 -0.41 -47.13% 7,132 1,945 0.66 0.14 9 53 None
GOOGL Options Chain 290.08 Call 285.00 4/02 No 3.60 3.70 3.70 -5.75 -60.85% 7,123 224 0.33 0.40 11 64 None
IREN Options Chain 37.45 Call 50.00 4/17 No 0.54 0.59 0.57 -0.63 -52.50% 7,122 13,089 0.96 0.13 9 42 None
RIVN Options Chain 15.62 Call 16.00 3/27 No 0.05 0.06 0.05 -0.13 -72.23% 7,105 22,665 0.91 0.12 6 36 None
SNAP Options Chain 4.49 Call 5.00 6/18 Yes 0.27 0.31 0.28 -0.18 -39.13% 7,096 18,497 0.78 0.34 8 31 None
TSLA Options Chain 372.11 Call 387.50 4/02 No 3.45 3.55 3.45 -5.74 -62.46% 7,033 583 0.43 0.27 8 58 None
MSFT Options Chain 370.56 Put 425.00 4/17 No 58.20 60.90 59.55 +4.83 +8.83% 7,021 214 0.50 -0.97 15 72 None
OXY Options Chain 61.85 Call 67.00 5/01 No 2.25 2.32 2.29 +1.05 +84.68% 7,007 65 0.41 0.41 7 57 None
NOTE Options Chain 0.72 Put 1.00 4/17 No 0.00 0.70 0.55 % 7,004 1 3.47 -0.47 3 8 None