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 175.64 Put 160.00 4/02 No 0.63 0.67 0.60 -0.82 -57.75% 83,913 33,803 0.46 -0.10 17 62 None
WEN Options Chain 7.16 Put 6.00 5/15 Yes 0.10 0.15 0.12 -0.07 -36.85% 75,151 745 0.51 -0.16 10 41 None
NVDA Options Chain 175.64 Put 175.00 3/27 No 2.61 2.64 2.60 -2.03 -43.85% 62,397 55,035 0.40 -0.45 17 62 None
NVDA Options Chain 175.64 Call 180.00 3/27 No 1.01 1.03 1.05 +0.07 +7.15% 52,227 59,360 0.35 0.26 17 62 None
NVDA Options Chain 175.64 Call 185.00 3/27 No 0.21 0.22 0.22 -0.10 -31.25% 50,157 57,172 0.34 0.08 17 62 None
PLTR Options Chain 160.84 Call 160.00 3/27 No 4.15 4.25 4.20 +3.21 +324.25% 46,576 18,164 0.56 0.55 11 51 None
SOFI Options Chain 17.15 Call 18.00 3/27 No 0.18 0.19 0.18 -0.01 -5.27% 45,067 12,205 0.68 0.26 9 46 None
NVDA Options Chain 175.64 Put 150.00 3/27 No 0.03 0.04 0.04 -0.23 -85.19% 43,603 100,449 0.65 0.00 17 62 None
NVDA Options Chain 175.64 Call 180.00 3/25 No 0.40 0.42 0.42 -0.13 -23.64% 43,178 6,997 0.35 0.19 17 62 None
GOOGL Options Chain 301.00 Call 340.00 6/18 Yes 7.15 7.30 7.19 +0.01 +0.14% 40,462 6,092 0.32 0.27 11 64 None
FUBO Options Chain 1.15 Call 3.00 3/27 No 0.01 0.02 0.01 -0.01 -50.00% 37,282 125 0.00 0.00 13 24 None
NVDA Options Chain 175.64 Call 182.50 3/27 No 0.46 0.47 0.47 -0.08 -14.55% 37,229 40,185 0.34 0.15 17 62 None
TSLA Options Chain 380.85 Call 400.00 3/27 No 1.11 1.12 1.12 +0.25 +28.74% 36,480 11,302 0.41 0.14 8 59 None
INTC Options Chain 43.87 Call 47.00 3/27 No 0.33 0.35 0.34 -0.25 -42.38% 35,784 4,684 0.70 0.20 5 51 None
TSLA Options Chain 380.85 Call 380.00 3/25 No 5.50 5.60 5.60 +3.01 +116.22% 35,053 2,098 0.45 0.54 8 59 None
TSLA Options Chain 380.85 Put 380.00 3/27 No 6.75 6.80 6.76 -9.04 -57.22% 34,322 7,176 0.46 -0.46 8 59 None
NVDA Options Chain 175.64 Call 177.50 3/25 No 1.10 1.12 1.10 +0.06 +5.77% 34,172 4,840 0.37 0.37 17 62 None
TSLA Options Chain 380.85 Put 380.00 3/25 No 4.65 4.70 4.66 -10.04 -68.30% 33,893 647 0.46 -0.46 8 59 None
ONDS Options Chain 10.90 Call 11.00 3/27 Yes 0.55 0.57 0.57 +0.15 +35.72% 31,641 16,737 1.35 0.49 7 38 None
NVDA Options Chain 175.64 Call 190.00 3/27 No 0.05 0.06 0.06 -0.07 -53.85% 28,151 34,909 0.37 0.02 17 62 None
CRWV Options Chain 81.71 Put 37.50 4/17 No 0.01 0.19 0.07 -0.02 -22.23% 27,286 27,575 1.29 0.00 3 21 None
NVDA Options Chain 175.64 Call 190.00 4/17 No 1.40 1.41 1.42 0.00 0.00% 27,081 52,813 0.31 0.19 17 62 None
OPEN Options Chain 4.91 Call 5.50 3/27 No 0.09 0.10 0.09 +0.02 +28.58% 26,275 10,034 0.95 0.30 5 30 None
INFY Options Chain 13.12 Call 15.00 4/17 Yes 0.10 0.30 0.15 -0.05 -25.00% 26,150 20,036 0.50 0.20 11 43 None
INFY Options Chain 13.12 Put 15.00 4/17 Yes 1.80 2.00 1.88 -0.12 -6.00% 26,002 18,676 0.49 -0.80 11 43 None
NVDA Options Chain 175.64 Call 177.50 3/27 No 1.95 1.98 1.99 +0.34 +20.61% 25,671 11,585 0.38 0.41 17 62 None
NVDA Options Chain 175.64 Call 182.50 3/25 No 0.14 0.15 0.15 -0.13 -46.43% 25,604 2,740 0.35 0.08 17 62 None
TSLA Options Chain 380.85 Call 385.00 3/25 No 3.05 3.15 3.20 +1.59 +98.76% 25,313 3,252 0.43 0.39 8 59 None
MU Options Chain 422.90 Put 400.00 3/27 No 10.15 10.40 10.15 +2.77 +37.54% 24,596 6,402 0.73 -0.43 17 74 None
SMCI Options Chain 20.91 Put 20.00 3/27 No 0.38 0.39 0.39 -0.89 -69.54% 23,936 25,764 1.14 -0.24 11 54 None
NVDA Options Chain 175.64 Put 175.00 3/25 No 1.76 1.80 1.75 -2.25 -56.25% 23,932 2,362 0.39 -0.43 17 62 None
MSFT Options Chain 381.87 Call 390.00 4/02 No 3.70 3.80 3.75 -0.75 -16.67% 23,901 2,040 0.25 0.36 11 65 None
TSLA Options Chain 380.85 Call 382.50 3/25 No 4.15 4.25 4.23 +2.19 +107.36% 23,890 2,071 0.44 0.46 8 59 None
NVDA Options Chain 175.64 Call 175.00 3/27 No 3.25 3.30 3.28 +0.62 +23.31% 23,540 17,802 0.40 0.55 17 62 None
PLTR Options Chain 160.84 Call 165.00 3/27 No 1.85 1.89 1.87 +1.50 +405.41% 23,348 15,740 0.52 0.33 11 51 None
NVDA Options Chain 175.64 Put 170.00 3/27 No 1.13 1.14 1.13 -1.38 -54.98% 23,290 29,867 0.44 -0.23 17 62 None
PFE Options Chain 26.77 Put 24.50 3/27 No 0.01 0.03 0.02 +0.01 +100.00% 23,215 34,678 0.48 -0.01 8 63 None
PLTR Options Chain 160.84 Call 170.00 3/27 No 0.62 0.64 0.63 +0.48 +320.00% 23,155 6,331 0.49 0.16 11 51 None
AMD Options Chain 202.48 Call 210.00 3/27 No 1.92 2.00 2.00 -0.35 -14.90% 22,868 8,674 0.55 0.28 12 61 None
FUBO Options Chain 1.15 Call 3.50 3/27 No 0.00 0.01 0.01 -0.01 -50.00% 22,767 36 0.00 0.00 13 24 None
NVDA Options Chain 175.64 Put 167.50 3/27 No 0.69 0.71 0.70 -1.10 -61.12% 22,655 26,892 0.46 -0.15 17 62 None
SOFI Options Chain 17.15 Call 18.50 3/27 No 0.08 0.09 0.08 -0.02 -20.00% 22,552 9,929 0.66 0.15 9 46 None
NVDA Options Chain 175.64 Put 155.00 3/27 No 0.06 0.07 0.07 -0.33 -82.50% 22,525 24,859 0.58 -0.01 17 62 None
TSLA Options Chain 380.85 Call 380.00 3/27 No 7.75 7.85 7.90 +3.80 +92.69% 22,304 4,495 0.45 0.54 8 59 None
PYPL Options Chain 45.49 Call 50.00 4/17 No 0.60 0.62 0.61 +0.23 +60.53% 22,048 16,099 0.42 0.22 16 59 None
BYND Options Chain 0.70 Call 1.00 3/27 Yes 0.01 0.02 0.02 0.00 0.00% 21,886 31,007 2.80 0.11 7 18 None
PLTR Options Chain 160.84 Put 157.50 3/27 No 2.31 2.36 2.34 -5.78 -71.19% 21,376 524 0.57 -0.34 11 51 None
AAL Options Chain 10.63 Call 11.50 3/27 No 0.07 0.08 0.07 0.00 0.00% 21,329 20,810 0.65 0.20 8 35 None
SOFI Options Chain 17.15 Call 18.00 4/10 No 0.57 0.59 0.57 0.00 0.00% 21,325 2,851 0.60 0.39 9 46 None
NVDA Options Chain 175.64 Call 175.00 3/25 No 2.33 2.37 2.42 +0.51 +26.71% 21,034 5,456 0.40 0.57 17 62 None
OPEN Options Chain 4.91 Call 5.00 3/27 No 0.30 0.33 0.31 +0.12 +63.16% 20,986 11,800 0.93 0.67 5 30 None
CORZ Options Chain 15.81 Put 8.00 4/17 No 0.00 0.06 0.04 -0.02 -33.34% 20,672 680 1.49 0.00 4 27 None
LAC Options Chain 4.01 Call 5.00 4/17 No 0.06 0.07 0.07 -0.01 -12.50% 20,544 43,240 0.83 0.15 8 23 None
RIVN Options Chain 15.77 Call 16.00 3/27 No 0.39 0.41 0.38 +0.20 +111.12% 20,541 17,136 0.75 0.45 7 36 None
CORZ Options Chain 15.81 Call 23.00 4/17 No 0.07 0.12 0.09 0.00 0.00% 20,507 6,717 0.78 0.08 4 27 None
TSLA Options Chain 380.85 Put 377.50 3/25 No 3.70 3.75 3.70 -9.24 -71.41% 20,151 542 0.47 -0.38 8 59 None
SOFI Options Chain 17.15 Call 18.00 4/17 No 0.75 0.76 0.76 0.00 0.00% 20,137 19,801 0.60 0.42 9 46 None
NFLX Options Chain 91.82 Put 92.00 3/27 No 0.86 0.90 0.89 -0.89 -50.00% 19,816 7,608 0.39 -0.34 6 55 None
T Options Chain 28.76 Put 27.00 3/27 No 0.01 0.04 0.02 -0.07 -77.78% 19,722 19,944 0.37 -0.07 9 57 None
TSLA Options Chain 380.85 Call 390.00 3/25 No 1.53 1.56 1.54 +0.56 +57.15% 19,681 2,522 0.42 0.24 8 59 None
GOOG Options Chain 300.33 Call 310.00 3/27 No 0.55 0.60 0.57 -0.42 -42.43% 19,374 5,680 0.29 0.12 12 70 None
CLF Options Chain 7.82 Call 10.00 4/17 No 0.11 0.13 0.11 +0.01 +10.00% 18,776 3,643 0.75 0.15 6 40 None
WULF Options Chain 16.19 Call 20.00 6/18 Yes 1.85 1.90 1.85 +0.28 +17.84% 18,463 39,853 0.98 0.43 2 37 None
F Options Chain 11.52 Call 12.00 3/27 No 0.09 0.11 0.09 +0.03 +50.00% 18,250 5,407 0.36 0.34 8 47 None
SLB Options Chain 47.00 Call 50.00 4/17 No 1.86 1.92 1.90 +1.08 +131.71% 18,094 12,421 0.42 0.47 8 58 None
TSLA Options Chain 380.85 Call 370.00 3/27 No 14.55 14.70 14.60 +6.45 +79.15% 18,007 3,226 0.50 0.73 8 59 None
TSLA Options Chain 380.85 Call 375.00 3/25 No 8.75 8.85 8.95 +4.85 +118.30% 17,980 1,482 0.48 0.69 8 59 None
AMD Options Chain 202.48 Put 172.50 3/27 No 0.14 0.16 0.16 -0.41 -71.93% 17,942 26,380 0.80 -0.02 12 61 None
AAPL Options Chain 249.77 Call 260.00 3/27 No 0.42 0.44 0.45 +0.11 +32.36% 17,936 12,834 0.27 0.13 12 65 None
SOFI Options Chain 17.15 Call 17.50 3/27 No 0.34 0.35 0.35 0.00 0.00% 17,915 8,632 0.70 0.41 9 46 None
ONDS Options Chain 10.90 Call 12.00 3/27 Yes 0.22 0.23 0.22 -0.02 -8.34% 17,860 17,090 1.33 0.27 7 38 None
TSLA Options Chain 380.85 Call 390.00 3/27 No 3.25 3.30 3.35 +1.47 +78.20% 17,664 9,885 0.42 0.32 8 59 None
SMCI Options Chain 20.91 Call 22.00 3/27 No 0.71 0.75 0.74 -0.12 -13.96% 17,508 10,374 1.00 0.46 11 54 None
AVGO Options Chain 310.51 Put 287.50 3/27 No 0.36 0.41 0.38 -1.67 -81.47% 17,495 17,416 0.66 -0.05 9 65 None
CCL Options Chain 24.12 Call 31.00 6/18 Yes 0.80 0.88 0.82 +0.09 +12.33% 17,392 1,049 0.50 0.24 14 64 None
INTC Options Chain 43.87 Call 45.00 3/27 No 0.86 0.89 0.86 -0.33 -27.74% 17,182 8,586 0.70 0.40 5 51 None
UWMC Options Chain 3.74 Call 4.00 4/17 No 0.20 0.25 0.25 +0.05 +25.00% 16,989 62,051 0.82 0.43 11 39 None
SMCI Options Chain 20.91 Put 3.00 1/15 Yes 0.19 0.23 0.23 +0.06 +35.30% 16,854 30,594 1.42 -0.01 11 54 None
NIO Options Chain 5.48 Call 6.00 3/27 No 0.08 0.09 0.08 +0.04 +100.00% 16,708 10,481 0.65 0.35 10 31 None
PLTR Options Chain 160.84 Call 162.50 3/27 No 2.85 2.90 2.90 +2.29 +375.41% 16,696 14,127 0.54 0.44 11 51 None
TSLA Options Chain 380.85 Put 385.00 3/25 No 7.15 7.30 7.20 -11.80 -62.11% 16,650 692 0.43 -0.61 8 59 None
NVDA Options Chain 175.64 Call 200.00 5/15 No 1.94 1.99 1.99 -0.11 -5.24% 16,600 92,790 0.33 0.17 17 62 None
JOBY Options Chain 9.69 Call 16.00 4/17 No 0.02 0.06 0.05 0.00 0.00% 16,555 50,824 1.08 0.01 6 35 None
PLTR Options Chain 160.84 Put 155.00 3/27 No 1.62 1.66 1.62 -5.06 -75.75% 16,494 1,666 0.59 -0.26 11 51 None
TSLA Options Chain 380.85 Put 370.00 4/02 No 6.90 7.00 6.90 -6.60 -48.89% 16,380 2,091 0.47 -0.33 8 59 None
SMCI Options Chain 20.91 Call 22.50 3/27 No 0.53 0.55 0.55 -0.17 -23.62% 16,180 22,277 0.98 0.37 11 54 None
NVDA Options Chain 175.64 Put 170.00 4/17 No 4.35 4.40 4.32 -1.65 -27.64% 16,087 52,182 0.39 -0.34 17 62 None
WULF Options Chain 16.19 Call 20.00 4/17 Yes 0.49 0.53 0.50 +0.12 +31.58% 15,854 18,435 0.96 0.23 2 37 None
IREN Options Chain 41.29 Call 50.00 3/27 No 0.09 0.11 0.09 -0.08 -47.06% 15,821 8,675 0.99 0.05 9 42 None
MARA Options Chain 8.46 Call 9.50 3/27 No 0.16 0.17 0.17 +0.03 +21.43% 15,639 54,919 1.01 0.29 7 46 None
TSLA Options Chain 380.85 Put 370.00 3/25 No 1.82 1.85 1.81 -6.30 -77.69% 15,563 1,932 0.52 -0.20 8 59 None
KHC Options Chain 21.57 Call 22.00 3/27 No 0.06 0.08 0.06 -0.12 -66.67% 15,548 498 0.35 0.17 6 57 None
NVDA Options Chain 175.64 Call 187.50 3/27 No 0.10 0.11 0.10 -0.10 -50.00% 15,544 54,090 0.35 0.04 17 62 None
MSFT Options Chain 381.87 Put 460.00 4/17 No 76.05 78.00 76.80 -2.65 -3.34% 15,508 1,462 0.48 -0.99 11 65 None
ONDS Options Chain 10.90 Call 10.50 3/27 Yes 0.81 0.83 0.82 +0.25 +43.86% 15,376 6,426 1.37 0.63 7 38 None
NVDA Options Chain 175.64 Call 185.00 3/25 No 0.06 0.07 0.06 -0.08 -57.15% 15,366 7,990 0.38 0.03 17 62 None
TSLA Options Chain 380.85 Put 375.00 3/27 No 4.90 5.00 4.90 -7.85 -61.57% 15,313 6,040 0.48 -0.36 8 59 None
SMCI Options Chain 20.91 Call 21.00 3/27 No 1.25 1.30 1.27 -0.03 -2.31% 15,289 4,302 1.05 0.63 11 54 None
MDLN Options Chain 42.25 Call 50.00 4/17 No 0.35 0.45 0.40 -0.09 -18.37% 15,288 1,651 0.55 0.12 3 20 None
HIMS Options Chain 22.02 Call 24.00 3/27 No 0.34 0.36 0.35 -0.08 -18.61% 15,101 10,325 0.94 0.28 7 41 None
TSLA Options Chain 380.85 Call 385.00 3/27 No 5.20 5.30 5.25 +2.45 +87.50% 15,080 2,757 0.44 0.43 8 59 None
UBER Options Chain 75.12 Put 65.00 3/27 No 0.03 0.04 0.04 -0.04 -50.00% 14,845 15,595 0.67 -0.02 7 54 None
F Options Chain 11.52 Put 11.50 4/02 No 0.16 0.19 0.18 -0.13 -41.94% 14,832 1,470 0.40 -0.34 8 47 None
VALE Options Chain 14.16 Call 15.50 3/27 No 0.07 0.08 0.08 +0.04 +100.00% 14,760 1,291 0.47 0.26 10 52 None
NVDA Options Chain 175.64 Put 170.00 3/25 No 0.47 0.48 0.46 -1.32 -74.16% 14,641 7,085 0.44 -0.16 17 62 None
CLSK Options Chain 9.40 Call 10.00 3/27 No 0.43 0.47 0.45 +0.17 +60.72% 14,597 3,525 1.10 0.52 11 40 None
TSLA Options Chain 380.85 Put 390.00 3/27 No 12.20 12.35 12.00 -11.85 -49.69% 14,563 3,901 0.43 -0.68 8 59 None
HIMS Options Chain 22.02 Call 25.00 3/27 No 0.18 0.19 0.19 -0.08 -29.63% 14,509 6,212 0.97 0.17 7 41 None
NVDA Options Chain 175.64 Call 185.00 4/17 No 2.60 2.65 2.65 +0.17 +6.86% 14,495 40,084 0.32 0.30 17 62 None
NVDA Options Chain 175.64 Call 195.00 4/17 No 0.71 0.72 0.72 -0.08 -10.00% 14,440 33,819 0.31 0.11 17 62 None
PLTR Options Chain 160.84 Put 150.00 3/27 No 0.77 0.79 0.78 -3.12 -80.00% 14,426 7,793 0.64 -0.15 11 51 None
TSLA Options Chain 380.85 Call 405.00 3/27 No 0.63 0.64 0.64 +0.03 +4.92% 14,416 7,386 0.41 0.09 8 59 None
AAPL Options Chain 249.77 Call 252.50 3/27 No 2.66 2.72 2.82 +1.02 +56.67% 14,318 4,215 0.30 0.46 12 65 None
NVDA Options Chain 175.64 Put 177.50 3/25 No 3.00 3.05 3.02 -2.58 -46.08% 14,307 2,660 0.36 -0.63 17 62 None
PLTR Options Chain 160.84 Call 167.50 3/27 No 1.11 1.15 1.15 +0.92 +400.00% 14,305 4,072 0.51 0.23 11 51 None
TSLA Options Chain 380.85 Call 375.00 3/27 No 10.95 11.05 11.00 +5.16 +88.36% 14,244 2,012 0.48 0.64 8 59 None
BE Options Chain 152.15 Call 200.00 5/15 Yes 8.30 8.75 8.80 -3.57 -28.86% 14,240 2,836 1.12 0.28 2 11 None
TSLA Options Chain 380.85 Call 377.50 3/25 No 7.05 7.15 7.30 +4.05 +124.62% 14,239 699 0.46 0.62 8 59 None
AMZN Options Chain 207.10 Call 220.00 3/27 No 0.28 0.30 0.29 +0.07 +31.82% 14,229 8,559 0.32 0.09 10 60 None
MARA Options Chain 8.46 Put 8.50 3/27 No 0.20 0.22 0.21 -0.25 -54.35% 14,183 10,952 1.05 -0.31 7 46 None
MARA Options Chain 8.46 Call 10.00 4/02 No 0.18 0.20 0.18 +0.01 +5.89% 14,132 5,477 0.92 0.24 7 46 None
TSLA Options Chain 380.85 Put 375.00 3/25 No 2.93 2.97 2.95 -8.20 -73.55% 14,069 1,320 0.48 -0.31 8 59 None
NVDA Options Chain 175.64 Put 165.00 4/17 No 3.00 3.10 3.05 -1.25 -29.07% 14,060 35,662 0.41 -0.25 17 62 None
PBR Options Chain 19.27 Call 20.00 1/15 Yes 2.25 2.46 2.46 +0.30 +13.89% 14,051 74,817 0.43 0.50 16 60 None
KHC Options Chain 21.57 Call 22.50 3/27 No 0.02 0.03 0.06 -0.03 -33.34% 13,922 238 0.37 0.06 6 57 None
RKT Options Chain 14.26 Call 15.00 4/17 No 0.69 0.72 0.69 +0.21 +43.75% 13,815 3,070 0.66 0.42 5 50 None
KHC Options Chain 21.57 Call 23.00 3/27 No 0.00 0.01 0.01 -0.03 -75.00% 13,784 16,483 0.39 0.02 6 57 None
NVDA Options Chain 175.64 Put 160.00 3/27 No 0.14 0.15 0.14 -0.53 -79.11% 13,708 21,071 0.51 -0.04 17 62 None
TSLA Options Chain 380.85 Put 382.50 3/25 No 5.80 5.90 5.80 -11.00 -65.48% 13,670 594 0.45 -0.54 8 59 None
SNAP Options Chain 4.52 Call 5.00 3/27 No 0.01 0.02 0.01 -0.02 -66.67% 13,660 11,259 0.74 0.07 8 31 None
BAC Options Chain 47.44 Call 50.00 4/17 Yes 0.71 0.74 0.72 +0.05 +7.47% 13,651 45,603 0.31 0.30 12 73 None
WULF Options Chain 16.19 Call 25.00 5/15 Yes 0.44 0.49 0.45 +0.10 +28.58% 13,584 28,795 0.98 0.18 2 37 None
MU Options Chain 422.90 Call 450.00 3/27 No 1.19 1.26 1.21 -4.67 -79.43% 13,563 5,261 0.73 0.08 17 74 None
NVDA Options Chain 175.64 Call 180.00 4/17 No 4.55 4.60 4.60 +0.47 +11.38% 13,479 34,235 0.34 0.43 17 62 None
NVDA Options Chain 175.64 Call 190.00 4/10 No 0.80 0.81 0.82 -0.05 -5.75% 13,404 61,499 0.30 0.14 17 62 None
SMCI Options Chain 20.91 Call 25.00 3/27 No 0.08 0.10 0.08 -0.13 -61.91% 13,313 6,665 0.98 0.09 11 54 None
MARA Options Chain 8.46 Call 10.00 3/27 No 0.08 0.09 0.09 0.00 0.00% 13,312 26,615 1.07 0.17 7 46 None
TSLA Options Chain 380.85 Call 400.00 3/25 No 0.33 0.34 0.34 -0.08 -19.05% 13,312 2,621 0.43 0.07 8 59 None
KHC Options Chain 21.57 Call 23.50 3/27 No 0.00 0.02 0.02 0.00 0.00% 13,312 13,943 0.54 0.00 6 57 None
MU Options Chain 422.90 Call 430.00 3/27 No 3.65 3.75 3.70 -9.00 -70.87% 13,059 3,793 0.72 0.22 17 74 None
AMD Options Chain 202.48 Put 190.00 3/27 No 1.26 1.30 1.26 -0.91 -41.94% 12,911 4,258 0.67 -0.17 12 61 None
HOOD Options Chain 70.89 Call 80.00 3/27 No 0.19 0.20 0.19 -0.08 -29.63% 12,901 10,235 0.67 0.09 9 53 None
NVDA Options Chain 175.64 Put 172.50 3/25 No 0.95 0.98 0.96 -1.78 -64.97% 12,843 1,919 0.42 -0.27 17 62 None
AMD Options Chain 202.48 Call 215.00 3/27 No 0.85 0.89 0.87 -0.33 -27.50% 12,842 9,773 0.53 0.15 12 61 None
SMCI Options Chain 20.91 Call 24.00 3/27 No 0.18 0.19 0.18 -0.17 -48.58% 12,841 26,451 0.97 0.17 11 54 None
BABA Options Chain 122.41 Call 128.00 3/27 No 1.76 1.87 1.81 +0.98 +118.08% 12,811 1,470 0.49 0.40 15 27 None
MU Options Chain 422.90 Call 470.00 3/27 No 0.40 0.42 0.41 -2.04 -83.27% 12,799 3,870 0.77 0.03 17 74 None
PLTR Options Chain 160.84 Call 157.50 3/27 No 5.70 5.80 5.80 +4.27 +279.09% 12,776 19,910 0.57 0.66 11 51 None
USAR Options Chain 17.39 Call 20.00 4/17 No 0.80 0.90 0.85 +0.24 +39.35% 12,751 2,157 0.99 0.33 3 18 None
SMCI Options Chain 20.91 Put 20.00 4/17 No 1.15 1.22 1.19 -0.94 -44.14% 12,734 15,407 0.88 -0.32 11 54 None
SMCI Options Chain 20.91 Put 20.00 5/15 Yes 2.07 2.15 2.11 -0.88 -29.44% 12,711 5,714 0.93 -0.33 11 54 None
WVE Options Chain 11.98 Call 15.00 4/17 No 1.00 1.05 1.04 -0.11 -9.57% 12,496 4,235 1.69 0.36 7 40 None
CORZ Options Chain 15.81 Call 18.00 4/02 No 0.37 0.50 0.44 +0.13 +41.94% 12,481 228 0.87 0.30 4 27 None
PATH Options Chain 12.13 Call 13.00 3/27 No 0.09 0.10 0.10 -0.06 -37.50% 12,469 6,364 0.72 0.19 13 30 None
OWL Options Chain 9.09 Put 8.00 4/17 No 0.15 0.20 0.20 0.00 0.00% 12,391 132,633 0.65 -0.20 7 46 None
IREN Options Chain 41.29 Call 51.00 3/27 No 0.05 0.07 0.06 -0.01 -14.29% 12,375 1,196 0.98 0.03 9 42 None
AMZN Options Chain 207.10 Call 217.50 3/27 No 0.58 0.61 0.62 +0.26 +72.23% 12,253 4,544 0.32 0.16 10 60 None
SIG Options Chain 89.75 Call 90.00 4/17 No 3.40 5.00 4.80 +0.38 +8.60% 12,172 83 0.50 0.53 13 50 None
TDOC Options Chain 5.48 Call 6.00 3/27 No 0.03 0.04 0.04 0.00 0.00% 12,145 1,435 0.81 0.16 10 42 None
AAL Options Chain 10.63 Put 10.50 3/27 No 0.17 0.19 0.18 -0.19 -51.36% 12,133 10,423 0.72 -0.33 8 35 None
C Options Chain 109.52 Call 120.00 4/17 Yes 1.70 1.79 1.76 +0.35 +24.83% 12,128 4,273 0.39 0.27 15 75 None
IREN Options Chain 41.29 Call 50.00 4/17 No 1.49 1.56 1.54 -0.07 -4.35% 12,127 12,089 0.90 0.28 9 42 None
ONDS Options Chain 10.90 Call 10.00 3/27 Yes 1.13 1.17 1.16 +0.39 +50.65% 12,097 12,445 1.41 0.75 7 38 None
SMCI Options Chain 20.91 Call 23.00 3/27 No 0.36 0.40 0.39 -0.15 -27.78% 12,089 18,089 0.97 0.29 11 54 None
MU Options Chain 422.90 Call 420.00 3/27 No 6.10 6.30 6.20 -11.42 -64.82% 12,084 2,394 0.73 0.32 17 74 None
CVNA Options Chain 281.28 Call 300.00 3/27 No 9.35 11.50 10.40 +6.40 +160.00% 12,007 10,195 0.84 0.51 9 57 None
AMD Options Chain 202.48 Call 207.50 3/27 No 2.73 2.87 2.82 -0.18 -6.00% 11,965 6,754 0.56 0.36 12 61 None
PLTR Options Chain 160.84 Call 170.00 4/02 No 1.74 1.80 1.78 +1.26 +242.31% 11,801 4,278 0.46 0.25 11 51 None
AAL Options Chain 10.63 Call 11.00 3/27 No 0.23 0.24 0.23 +0.08 +53.34% 11,779 11,514 0.69 0.42 8 35 None
SIG Options Chain 89.75 Call 100.00 4/17 No 1.30 1.55 1.45 +0.20 +16.00% 11,742 86 0.49 0.25 13 50 None
INTC Options Chain 43.87 Put 40.50 3/27 No 0.23 0.25 0.24 -0.29 -54.72% 11,701 14,648 0.75 -0.14 5 51 None
BULL Options Chain 5.16 Call 5.50 3/27 No 0.07 0.08 0.07 0.00 0.00% 11,681 4,398 0.64 0.33 3 16 None
NVDA Options Chain 175.64 Put 165.00 3/27 No 0.41 0.42 0.40 -0.89 -69.00% 11,635 48,435 0.47 -0.10 17 62 None
TSLA Options Chain 380.85 Call 382.50 3/27 No 6.40 6.50 6.50 +3.15 +94.03% 11,623 3,930 0.45 0.48 8 59 None
AMD Options Chain 202.48 Call 212.50 3/27 No 1.30 1.37 1.34 -0.35 -20.71% 11,619 2,848 0.54 0.21 12 61 None
MU Options Chain 422.90 Call 440.00 3/27 No 2.09 2.20 2.14 -6.66 -75.69% 11,558 4,809 0.72 0.14 17 74 None
NFLX Options Chain 91.82 Call 95.00 3/27 No 0.76 0.79 0.78 +0.22 +39.29% 11,525 8,238 0.36 0.34 6 55 None
NVDA Options Chain 175.64 Call 185.00 4/02 No 0.85 0.88 0.88 +0.02 +2.33% 11,518 18,175 0.32 0.18 17 62 None
NFLX Options Chain 91.82 Call 96.00 3/27 No 0.48 0.50 0.48 +0.11 +29.73% 11,497 3,912 0.36 0.24 6 55 None
AMD Options Chain 202.48 Put 175.00 3/27 No 0.19 0.22 0.20 -0.48 -70.59% 11,467 14,394 0.77 -0.03 12 61 None
SNAP Options Chain 4.52 Call 4.50 4/10 No 0.24 0.26 0.25 +0.02 +8.70% 11,451 1,408 0.60 0.54 8 31 None
BAM Options Chain 42.90 Put 40.00 4/17 No 0.45 0.60 0.50 -0.30 -37.50% 11,447 8,481 0.40 -0.20 10 46 None
NLY Options Chain 21.23 Call 22.00 3/27 No 0.07 0.08 0.08 +0.04 +100.00% 11,437 954 0.36 0.14 9 61 None
CIFR Options Chain 14.15 Call 16.00 3/27 No 0.26 0.29 0.29 +0.12 +70.59% 11,394 3,592 1.07 0.28 4 48 None
AMZN Options Chain 207.10 Call 215.00 3/25 No 0.48 0.51 0.50 +0.19 +61.29% 11,371 1,914 0.33 0.18 10 60 None
INTC Options Chain 43.87 Put 42.00 3/27 No 0.52 0.56 0.53 -0.37 -41.12% 11,320 3,556 0.73 -0.25 5 51 None
MARA Options Chain 8.46 Call 9.00 3/27 No 0.33 0.34 0.34 +0.09 +36.00% 11,302 19,654 1.00 0.48 7 46 None
NVDA Options Chain 175.64 Call 175.00 4/17 No 7.15 7.25 7.33 +0.84 +12.95% 11,294 20,520 0.36 0.55 17 62 None
GT Options Chain 6.15 Call 8.00 6/18 Yes 0.25 0.30 0.26 +0.06 +30.00% 11,287 1,746 0.60 0.27 8 41 None
META Options Chain 593.66 Call 605.00 3/25 No 5.80 6.20 6.14 +2.14 +53.50% 11,283 178 0.35 0.51 12 73 None
AMD Options Chain 202.48 Call 220.00 3/27 No 0.35 0.37 0.36 -0.24 -40.00% 11,279 7,655 0.52 0.07 12 61 None
AMZN Options Chain 207.10 Put 210.00 3/27 No 3.05 3.15 2.99 -3.37 -52.99% 11,229 2,332 0.37 -0.48 10 60 None
NVDA Options Chain 175.64 Put 172.50 3/27 No 1.75 1.78 1.75 -1.70 -49.28% 11,184 11,877 0.42 -0.32 17 62 None
MSFT Options Chain 381.87 Put 455.00 4/17 No 71.00 72.80 71.00 -1.05 -1.46% 11,180 980 0.46 -0.98 11 65 None
AVGO Options Chain 310.51 Call 390.00 4/17 No 0.50 0.69 0.59 +0.08 +15.69% 11,120 6,349 0.41 0.04 9 65 None
TSLA Options Chain 380.85 Call 395.00 3/25 No 0.71 0.72 0.71 +0.07 +10.94% 11,101 1,196 0.42 0.14 8 59 None
TSLA Options Chain 380.85 Put 385.00 3/27 No 9.15 9.25 9.10 -10.65 -53.93% 11,088 3,899 0.44 -0.57 8 59 None
FFAI Options Chain 0.27 Call 0.50 3/27 No 0.02 0.03 0.03 +0.02 +200.00% 11,057 7,866 4.64 0.27 3 13 None
BABA Options Chain 122.41 Call 150.00 4/17 No 0.33 0.39 0.37 +0.04 +12.13% 10,997 29,327 0.41 0.06 15 27 None
MU Options Chain 422.90 Put 300.00 4/24 No 2.70 3.15 3.04 -0.66 -17.84% 10,951 243 0.74 -0.07 17 74 None
CTRA Options Chain 33.97 Call 36.00 5/15 Yes 1.10 1.45 1.20 -0.20 -14.29% 10,923 38 0.41 0.37 14 70 None
AAPL Options Chain 249.77 Call 250.00 3/27 No 4.10 4.25 4.21 +1.36 +47.72% 10,914 3,089 0.31 0.59 12 65 None
ORCL Options Chain 154.34 Put 135.00 3/27 No 0.19 0.25 0.22 -0.66 -75.00% 10,888 38,823 0.75 -0.05 9 66 None
AAPL Options Chain 249.77 Call 255.00 3/27 No 1.56 1.62 1.71 +0.64 +59.82% 10,875 3,771 0.28 0.34 12 65 None
AMZN Options Chain 207.10 Call 215.00 3/27 No 1.16 1.20 1.18 +0.56 +90.33% 10,845 15,212 0.34 0.26 10 60 None
SOFI Options Chain 17.15 Call 17.00 4/17 No 1.22 1.25 1.22 -0.01 -0.82% 10,827 30,909 0.63 0.56 9 46 None
DNN Options Chain 3.33 Call 3.00 1/15 Yes 1.10 1.15 1.10 +0.10 +10.00% 10,800 16,068 0.72 0.73 3 35 None
BAC Options Chain 47.44 Put 48.00 4/02 No 1.23 1.28 1.27 -0.45 -26.17% 10,715 962 0.34 -0.55 12 73 None
SOFI Options Chain 17.15 Call 19.00 3/27 No 0.04 0.05 0.04 -0.02 -33.34% 10,637 11,782 0.68 0.08 9 46 None
AAL Options Chain 10.63 Call 11.00 4/17 No 0.59 0.63 0.60 +0.14 +30.44% 10,631 8,959 0.60 0.50 8 35 None
TSLA Options Chain 380.85 Call 400.00 4/02 No 3.65 3.70 3.75 +1.44 +62.34% 10,618 2,588 0.40 0.25 8 59 None
FUBO Options Chain 1.15 Call 1.50 3/27 No 0.01 0.02 0.02 +0.01 +100.00% 10,599 3,123 2.31 0.01 13 24 None
NVDA Options Chain 175.64 Call 192.50 3/27 No 0.03 0.04 0.03 -0.07 -70.00% 10,520 9,380 0.39 0.01 17 62 None
DKNG Options Chain 23.67 Call 27.50 4/17 No 0.30 0.36 0.35 -0.02 -5.41% 10,518 12,130 0.54 0.18 8 46 None
AAPL Options Chain 249.77 Call 252.50 3/25 No 1.63 1.73 1.81 +0.62 +52.11% 10,480 1,369 0.29 0.43 12 65 None
SMCI Options Chain 20.91 Put 2.00 1/21 Yes 0.33 0.37 0.30 % 10,447 0 1.35 -0.01 11 54 None
TSLA Options Chain 380.85 Put 370.00 3/27 No 3.55 3.60 3.51 -6.49 -64.90% 10,384 8,023 0.51 -0.27 8 59 None
MSFT Options Chain 381.87 Put 450.00 4/17 No 66.25 67.80 67.90 -0.85 -1.24% 10,370 1,623 0.44 -0.98 11 65 None
NVDA Options Chain 175.64 Call 200.00 4/10 No 0.18 0.19 0.19 -0.06 -24.00% 10,362 21,165 0.32 0.04 17 62 None
IREN Options Chain 41.29 Call 45.00 3/27 No 0.72 0.75 0.73 -0.07 -8.75% 10,303 3,784 0.98 0.29 9 42 None
EXE Options Chain 107.32 Put 90.00 5/15 No 0.93 1.05 1.00 -0.29 -22.49% 10,288 2,169 0.42 -0.12 3 22 None
TSLA Options Chain 380.85 Put 365.00 3/25 No 1.15 1.17 1.17 -4.78 -80.34% 10,278 722 0.55 -0.13 8 59 None
PFE Options Chain 26.77 Put 24.00 5/15 Yes 0.29 0.30 0.29 -0.05 -14.71% 10,265 41,672 0.31 -0.17 8 63 None
BABA Options Chain 122.41 Call 145.00 5/15 Yes 2.11 2.25 2.20 +0.50 +29.42% 10,246 6,540 0.40 0.22 15 27 None
NVDA Options Chain 175.64 Call 185.00 3/30 No 0.40 0.43 0.43 -0.05 -10.42% 10,217 5,359 0.30 0.12 17 62 None
TSLA Options Chain 380.85 Put 500.00 4/17 No 118.85 119.55 118.70 -15.10 -11.29% 10,213 3,261 0.57 -0.99 8 59 None
OWL Options Chain 9.09 Put 10.00 4/17 No 1.05 1.15 1.10 -0.03 -2.66% 10,207 80,499 0.58 -0.70 7 46 None
SOFI Options Chain 17.15 Call 32.00 9/18 Yes 0.38 0.41 0.40 -0.01 -2.44% 10,205 13,813 0.63 0.14 9 46 None
ONDS Options Chain 10.90 Call 11.50 3/27 Yes 0.36 0.37 0.36 +0.07 +24.14% 10,202 6,562 1.35 0.37 7 38 None
XYZ Options Chain 61.17 Put 45.00 4/17 No 0.15 0.22 0.18 -0.10 -35.72% 10,198 10,683 0.71 -0.04 12 54 None
NVDA Options Chain 175.64 Call 200.00 4/17 No 0.37 0.38 0.38 -0.08 -17.40% 10,176 59,968 0.31 0.06 17 62 None
DHT Options Chain 17.27 Call 23.00 5/15 Yes 0.15 0.40 0.29 +0.04 +16.00% 10,175 15,275 0.57 0.15 10 64 None
MSTR Options Chain 135.66 Call 150.00 3/27 No 0.80 0.82 0.82 -0.15 -15.47% 10,157 11,742 0.73 0.15 4 60 None
CTRA Options Chain 33.97 Call 41.00 5/15 Yes 0.25 0.40 0.35 % 10,151 0 0.41 0.10 14 70 None
SOFI Options Chain 17.15 Call 22.00 9/18 Yes 1.57 1.63 1.57 0.00 0.00% 10,139 24,807 0.63 0.38 9 46 None
OPEN Options Chain 4.91 Put 5.00 3/27 No 0.11 0.13 0.12 -0.14 -53.85% 10,137 8,065 0.96 -0.33 5 30 None
CLF Options Chain 7.82 Call 11.00 4/17 No 0.04 0.07 0.06 +0.01 +20.00% 10,082 4,127 0.78 0.07 6 40 None
AMC Options Chain 0.98 Call 1.50 4/10 No 0.00 0.01 0.01 -0.01 -50.00% 10,044 6,739 1.14 0.04 7 24 None
TSLA Options Chain 380.85 Put 505.00 4/17 No 123.85 124.75 123.75 -15.10 -10.88% 10,020 3 0.59 -0.99 8 59 None
FND Options Chain 50.10 Put 37.50 5/15 Yes 0.15 0.75 0.40 % 10,002 0 0.65 -0.07 12 53 None
HOOD Options Chain 70.89 Call 75.00 3/27 No 1.06 1.10 1.08 +0.06 +5.89% 9,966 4,115 0.67 0.33 9 53 None
MOS Options Chain 23.59 Call 37.50 4/17 No 0.04 0.05 0.04 -0.03 -42.86% 9,963 18,499 0.81 0.01 11 59 None
AMD Options Chain 202.48 Put 210.00 3/27 No 8.95 9.40 8.90 -2.02 -18.50% 9,893 850 0.54 -0.72 12 61 None
TSLA Options Chain 380.85 Call 397.50 3/25 No 0.48 0.49 0.51 0.00 0.00% 9,891 1,306 0.42 0.10 8 59 None
SOFI Options Chain 17.15 Call 17.00 3/27 No 0.58 0.60 0.59 +0.02 +3.51% 9,886 10,366 0.72 0.57 9 46 None
RIVN Options Chain 15.77 Call 20.00 4/17 No 0.11 0.13 0.12 +0.03 +33.34% 9,864 16,374 0.65 0.11 7 36 None
TSLA Options Chain 380.85 Call 370.00 3/25 No 12.65 12.75 12.77 +6.66 +109.01% 9,822 1,334 0.51 0.80 8 59 None
UBER Options Chain 75.12 Put 72.50 4/17 No 1.76 1.87 1.75 -0.68 -27.99% 9,822 9,670 0.39 -0.33 7 54 None
TSLA Options Chain 380.85 Call 395.00 3/27 No 1.94 1.96 1.98 +0.73 +58.40% 9,818 7,461 0.41 0.22 8 59 None
INTC Options Chain 43.87 Put 40.00 3/27 No 0.17 0.20 0.20 -0.23 -53.49% 9,811 18,507 0.76 -0.11 5 51 None
MSFT Options Chain 381.87 Put 475.00 4/17 No 91.00 92.80 91.00 -2.48 -2.66% 9,760 831 0.55 -0.99 11 65 None
TSLA Options Chain 380.85 Call 410.00 3/27 No 0.36 0.38 0.37 -0.07 -15.91% 9,756 5,841 0.42 0.05 8 59 None
MU Options Chain 422.90 Put 380.00 3/27 No 3.90 4.10 4.05 +0.55 +15.72% 9,725 14,260 0.77 -0.21 17 74 None
INTC Options Chain 43.87 Call 46.00 3/27 No 0.55 0.58 0.55 -0.26 -32.10% 9,697 5,040 0.70 0.29 5 51 None
INTC Options Chain 43.87 Call 47.00 4/02 No 0.72 0.76 0.76 -0.24 -24.00% 9,688 1,475 0.61 0.28 5 51 None
ONDS Options Chain 10.90 Call 12.50 3/27 Yes 0.13 0.15 0.15 -0.01 -6.25% 9,688 10,537 1.35 0.19 7 38 None
U Options Chain 18.65 Call 22.00 4/02 No 0.11 0.16 0.14 -0.06 -30.00% 9,668 13,028 0.80 0.11 7 38 None
UBER Options Chain 75.12 Put 70.00 4/10 No 0.78 0.95 0.82 -0.50 -37.88% 9,659 153 0.43 -0.20 7 54 None
UWMC Options Chain 3.74 Call 4.00 3/27 No 0.05 0.10 0.07 +0.02 +40.00% 9,497 1,520 0.95 0.34 11 39 None
AMD Options Chain 202.48 Put 200.00 3/27 No 3.65 3.85 3.75 -1.40 -27.19% 9,495 7,017 0.60 -0.40 12 61 None
MSTR Options Chain 135.66 Call 140.00 3/27 No 3.50 3.55 3.50 +0.12 +3.55% 9,493 17,228 0.75 0.45 4 60 None
HPE Options Chain 21.69 Call 23.00 4/17 No 0.61 0.70 0.61 +0.15 +32.61% 9,470 12,382 0.42 0.40 8 53 None
TSLA Options Chain 380.85 Put 360.00 3/27 No 1.87 1.89 1.87 -4.12 -68.79% 9,442 5,495 0.56 -0.15 8 59 None
AIRS Options Chain 2.78 Call 2.00 4/17 No 1.00 1.10 1.03 -0.06 -5.51% 9,411 5,085 2.35 0.81 4 20 None
RKT Options Chain 14.26 Call 16.00 3/27 No 0.04 0.06 0.05 +0.01 +25.00% 9,374 1,208 0.79 0.10 5 50 None
CIFR Options Chain 14.15 Call 15.00 3/27 No 0.63 0.69 0.68 +0.26 +61.91% 9,368 4,140 1.14 0.50 4 48 None
TSLA Options Chain 380.85 Call 387.50 3/25 No 2.19 2.22 2.21 +0.98 +79.68% 9,367 817 0.42 0.31 8 59 None
INTC Options Chain 43.87 Call 55.00 4/17 No 0.26 0.29 0.27 -0.13 -32.50% 9,354 45,183 0.59 0.09 5 51 None
GME Options Chain 22.57 Call 25.00 3/27 Yes 0.25 0.26 0.25 0.00 0.00% 9,342 10,374 0.92 0.21 11 39 None
NFLX Options Chain 91.82 Call 100.00 4/17 Yes 1.72 1.77 1.74 +0.28 +19.18% 9,327 39,248 0.41 0.29 6 55 None
BBAI Options Chain 3.60 Call 4.00 3/27 No 0.03 0.04 0.04 0.00 0.00% 9,286 5,844 0.84 0.19 6 26 None
LAES Options Chain 2.96 Call 7.00 1/15 Yes 0.08 0.09 0.09 -0.05 -35.72% 9,274 44,954 0.80 0.13 8 20 None
MU Options Chain 422.90 Call 500.00 3/27 No 0.10 0.12 0.11 -0.64 -85.34% 9,273 7,558 0.83 0.01 17 74 None
PPL Options Chain 36.55 Call 38.00 4/17 No 0.30 0.50 0.42 +0.04 +10.53% 9,267 3,930 0.21 0.32 8 66 None
NFLX Options Chain 91.82 Call 100.00 3/27 No 0.06 0.07 0.07 -0.03 -30.00% 9,251 9,769 0.37 0.03 6 55 None
SOFI Options Chain 17.15 Put 16.00 3/27 No 0.15 0.16 0.16 -0.10 -38.47% 9,222 15,969 0.80 -0.19 9 46 None
WULF Options Chain 16.19 Put 15.00 4/17 Yes 1.07 1.16 1.15 -0.45 -28.13% 9,186 9,736 1.02 -0.33 2 37 None
AG Options Chain 18.23 Call 19.00 3/27 No 0.87 0.94 0.91 +0.36 +65.46% 9,176 386 0.96 0.57 14 47 None
ONDS Options Chain 10.90 Put 11.00 3/27 Yes 0.67 0.69 0.66 -0.64 -49.24% 9,151 2,210 1.35 -0.51 7 38 None
NVDA Options Chain 175.64 Put 177.50 3/27 No 3.75 3.85 3.73 -2.51 -40.23% 9,140 6,129 0.37 -0.59 17 62 None
MSFT Options Chain 381.87 Put 480.00 4/17 No 96.15 97.80 98.10 +1.05 +1.09% 9,140 869 0.57 -1.00 11 65 None
NVDA Options Chain 175.64 Call 185.00 4/24 No 3.40 3.50 3.47 +0.19 +5.80% 9,120 4,951 0.33 0.33 17 62 None
BAC Options Chain 47.44 Put 44.50 4/10 No 0.45 0.48 0.42 % 9,030 0 0.38 -0.19 12 73 None
AVXL Options Chain 4.06 Call 6.00 4/17 No 0.35 0.40 0.35 +0.27 +337.50% 9,002 3,565 1.78 0.30 11 23 None
AMZN Options Chain 207.10 Call 220.00 4/17 No 2.90 3.05 2.96 +0.84 +39.63% 8,971 25,801 0.29 0.30 10 60 None
KMI Options Chain 32.84 Call 34.00 4/17 Yes 0.85 0.88 0.86 +0.28 +48.28% 8,902 10,053 0.27 0.49 12 67 None
AMD Options Chain 202.48 Put 205.00 3/27 No 5.90 6.15 6.00 -1.65 -21.57% 8,877 1,235 0.56 -0.56 12 61 None
AAL Options Chain 10.63 Call 12.00 4/17 No 0.24 0.26 0.25 +0.04 +19.05% 8,875 34,338 0.57 0.27 8 35 None
NVDA Options Chain 175.64 Put 175.00 4/17 No 6.10 6.20 6.10 -1.98 -24.51% 8,835 33,170 0.36 -0.45 17 62 None
AMC Options Chain 0.98 Call 1.00 3/27 No 0.05 0.06 0.05 +0.02 +66.67% 8,785 3,507 0.90 0.64 7 24 None
PATH Options Chain 12.13 Call 15.00 4/17 No 0.13 0.14 0.13 -0.02 -13.34% 8,782 9,826 0.67 0.13 13 30 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
AMD Options Chain 202.48 Call 205.00 3/27 No 3.80 3.95 3.83 -0.32 -7.72% 8,765 5,267 0.58 0.44 12 61 None
PLTR Options Chain 160.84 Put 160.00 3/27 No 3.20 3.30 3.23 -6.97 -68.34% 8,680 966 0.55 -0.45 11 51 None
ET Options Chain 19.04 Call 20.00 6/18 Yes 0.35 0.38 0.35 -0.04 -10.26% 8,667 25,241 0.21 0.32 9 54 None
TSLA Options Chain 380.85 Call 420.00 3/27 No 0.14 0.15 0.15 -0.11 -42.31% 8,667 4,258 0.45 0.02 8 59 None
RKT Options Chain 14.26 Call 17.50 3/27 No 0.00 0.01 0.01 -0.02 -66.67% 8,640 537 0.91 0.01 5 50 None
META Options Chain 593.66 Call 610.00 3/27 No 6.35 6.70 6.70 +2.06 +44.40% 8,624 1,107 0.35 0.42 12 73 None
AMD Options Chain 202.48 Put 177.50 4/02 No 1.12 1.19 1.15 -0.59 -33.91% 8,608 903 0.67 -0.11 12 61 None
USAR Options Chain 17.39 Call 20.00 3/27 No 0.14 0.17 0.15 +0.04 +36.37% 8,608 1,360 1.22 0.12 3 18 None
NVDA Options Chain 175.64 Call 192.50 4/17 No 0.98 1.01 1.01 % 8,568 0 0.31 0.14 17 62 None
XOM Options Chain 161.13 Call 162.50 3/27 No 1.82 1.91 1.85 -0.02 -1.07% 8,560 2,983 0.36 0.42 11 73 None
SMCI Options Chain 20.91 Put 21.00 3/27 No 0.66 0.69 0.69 -1.01 -59.42% 8,539 4,264 1.07 -0.37 11 54 None
OXY Options Chain 60.31 Call 65.00 5/15 Yes 1.99 2.04 1.99 -0.42 -17.43% 8,537 9,988 0.40 0.36 8 52 None
ONDS Options Chain 10.90 Call 14.00 4/02 Yes 0.11 0.13 0.11 -0.04 -26.67% 8,522 1,519 1.20 0.12 7 38 None
MSFT Options Chain 381.87 Call 395.00 3/25 No 0.26 0.28 0.28 -0.35 -55.56% 8,518 536 0.28 0.07 11 65 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
MSFT Options Chain 381.87 Call 385.00 3/25 No 2.28 2.37 2.40 -0.60 -20.00% 8,498 837 0.28 0.41 11 65 None
GXO Options Chain 49.93 Call 60.00 5/15 Yes 0.10 0.90 0.81 +0.01 +1.25% 8,436 44 0.41 0.20 7 52 None
MSFT Options Chain 381.87 Call 400.00 3/27 No 0.31 0.35 0.33 -0.32 -49.24% 8,429 6,663 0.27 0.07 11 65 None
GXO Options Chain 49.93 Call 50.00 5/15 Yes 4.00 4.70 4.32 -1.80 -29.42% 8,410 3 0.44 0.62 7 52 None
MSFT Options Chain 381.87 Call 390.00 3/27 No 1.81 1.85 1.83 -0.58 -24.07% 8,391 3,409 0.27 0.27 11 65 None
OPEN Options Chain 4.91 Call 6.00 3/27 No 0.02 0.03 0.02 -0.01 -33.34% 8,339 9,896 1.02 0.09 5 30 None
AMZN Options Chain 207.10 Call 212.50 3/27 No 2.07 2.12 2.10 +1.00 +90.91% 8,324 6,733 0.35 0.39 10 60 None
NIO Options Chain 5.48 Call 8.00 6/18 Yes 0.19 0.20 0.20 +0.04 +25.00% 8,315 68,253 0.67 0.21 10 31 None
ONDS Options Chain 10.90 Put 10.50 3/27 Yes 0.43 0.45 0.42 -0.57 -57.58% 8,287 5,053 1.35 -0.37 7 38 None
WULF Options Chain 16.19 Call 17.00 3/27 Yes 0.42 0.46 0.45 +0.21 +87.50% 8,268 1,532 1.12 0.36 2 37 None
HOOD Options Chain 70.89 Put 70.00 3/27 No 1.17 1.22 1.18 -1.03 -46.61% 8,260 3,087 0.75 -0.31 9 53 None
SMCI Options Chain 20.91 Put 19.00 3/27 No 0.21 0.23 0.22 % 8,243 0 1.24 -0.14 11 54 None
NVDA Options Chain 175.64 Call 200.00 6/18 Yes 5.10 5.20 5.19 +0.05 +0.98% 8,214 73,776 0.37 0.29 17 62 None
APH Options Chain 126.74 Put 95.00 5/15 Yes 1.00 1.70 1.25 -0.94 -42.93% 8,200 9,938 0.67 -0.08 9 58 None
AAPL Options Chain 249.77 Call 257.50 3/27 No 0.84 0.88 0.92 +0.31 +50.82% 8,169 6,240 0.27 0.22 12 65 None
PFE Options Chain 26.77 Call 28.00 4/17 No 0.25 0.28 0.27 -0.13 -32.50% 8,143 36,881 0.24 0.27 8 63 None
SOFI Options Chain 17.15 Call 20.00 4/17 No 0.22 0.23 0.22 -0.04 -15.39% 8,126 19,935 0.57 0.17 9 46 None
NVDA Options Chain 175.64 Put 165.00 3/25 No 0.11 0.12 0.10 -0.66 -86.85% 8,115 2,643 0.49 -0.07 17 62 None
SOFI Options Chain 17.15 Put 16.50 4/02 No 0.46 0.48 0.46 -0.15 -24.59% 8,101 3,305 0.68 -0.34 9 46 None
LPTH Options Chain 11.49 Put 7.50 5/15 Yes 0.25 0.35 0.30 -0.20 -40.00% 8,101 16 1.05 -0.13 9 33 None
ORCL Options Chain 154.34 Call 160.00 3/27 No 1.46 1.54 1.50 +0.48 +47.06% 8,100 6,142 0.56 0.27 9 66 None
CCL Options Chain 24.12 Call 27.00 3/27 Yes 0.39 0.45 0.45 +0.23 +104.55% 8,098 3,182 0.92 0.29 14 64 None
EPD Options Chain 37.80 Call 38.50 3/27 No 0.19 0.21 0.19 +0.06 +46.16% 8,096 147 0.23 0.33 8 58 None
PLTR Options Chain 160.84 Call 165.00 4/02 No 3.40 3.50 3.45 +2.37 +219.45% 8,091 3,626 0.48 0.40 11 51 None
T Options Chain 28.76 Call 29.00 4/17 No 0.57 0.65 0.62 +0.15 +31.92% 8,082 15,087 0.25 0.45 9 57 None
PLTR Options Chain 160.84 Call 177.50 3/27 No 0.08 0.09 0.08 +0.02 +33.34% 8,064 1,534 0.48 0.03 11 51 None
CLSK Options Chain 9.40 Put 7.00 5/15 Yes 0.31 0.34 0.35 -0.15 -30.00% 8,033 121 1.04 -0.14 11 40 None
VG Options Chain 15.80 Call 17.50 5/15 No 1.55 1.65 1.65 -0.05 -2.95% 8,019 6,550 0.92 0.46 13 44 None
FUBO Options Chain 1.15 Call 2.00 8/21 Yes 0.11 0.12 0.10 0.00 0.00% 7,999 8,353 1.10 0.28 13 24 None
MU Options Chain 422.90 Call 460.00 3/27 No 0.68 0.74 0.70 -3.10 -81.58% 7,987 4,115 0.75 0.05 17 74 None
DOW Options Chain 36.65 Call 40.00 4/17 No 0.50 0.59 0.57 -0.25 -30.49% 7,986 13,498 0.46 0.22 5 49 None
AAL Options Chain 10.63 Call 12.00 6/18 Yes 0.76 0.80 0.78 +0.11 +16.42% 7,976 20,939 0.56 0.41 8 35 None
SMCI Options Chain 20.91 Call 28.00 4/17 No 0.25 0.28 0.26 -0.17 -39.54% 7,950 2,466 0.79 0.11 11 54 None
SOFI Options Chain 17.15 Put 15.00 4/24 No 0.48 0.51 0.50 -0.11 -18.04% 7,931 2,060 0.70 -0.22 9 46 None
HD Options Chain 320.75 Call 350.00 4/17 No 3.10 3.45 3.27 +1.53 +87.94% 7,930 613 0.27 0.24 6 60 None
RIOT Options Chain 14.37 Put 10.00 5/15 Yes 0.25 0.45 0.40 -0.14 -25.93% 7,907 958 0.95 -0.12 5 42 None
TSLA Options Chain 380.85 Put 382.50 3/27 No 7.90 7.95 7.75 -10.20 -56.83% 7,852 1,157 0.45 -0.52 8 59 None
SOFI Options Chain 17.15 Put 15.00 3/27 No 0.05 0.06 0.05 -0.06 -54.55% 7,836 15,012 0.91 -0.08 9 46 None
TSLA Options Chain 380.85 Put 350.00 3/27 No 0.96 0.97 0.95 -2.55 -72.86% 7,819 5,229 0.61 -0.09 8 59 None
TSLA Options Chain 380.85 Call 392.50 3/25 No 1.04 1.07 1.05 +0.25 +31.25% 7,818 965 0.42 0.18 8 59 None
NVDA Options Chain 175.64 Call 180.00 3/30 No 1.45 1.46 1.45 +0.09 +6.62% 7,812 3,493 0.32 0.31 17 62 None
DAL Options Chain 63.44 Call 80.00 6/18 Yes 1.55 1.67 1.62 +0.27 +20.00% 7,811 2,185 0.45 0.21 15 66 None
NVDA Options Chain 175.64 Put 150.00 4/17 No 0.88 0.91 0.86 -0.64 -42.67% 7,743 38,815 0.47 -0.09 17 62 None
TSLA Options Chain 380.85 Call 377.50 3/27 No 9.30 9.40 9.35 +4.43 +90.05% 7,731 1,447 0.47 0.59 8 59 None
TSLA Options Chain 380.85 Put 365.00 3/27 No 2.58 2.61 2.53 -5.16 -67.10% 7,726 4,336 0.53 -0.20 8 59 None
KMI Options Chain 32.84 Call 34.00 3/27 No 0.30 0.32 0.30 +0.16 +114.29% 7,724 646 0.30 0.41 12 67 None
INTC Options Chain 43.87 Call 48.00 3/27 No 0.19 0.22 0.21 -0.19 -47.50% 7,722 11,862 0.71 0.13 5 51 None
AMZN Options Chain 207.10 Call 220.00 4/02 No 0.96 1.10 1.10 +0.44 +66.67% 7,720 4,502 0.30 0.19 10 60 None
AAL Options Chain 10.63 Put 10.00 6/18 Yes 0.77 0.80 0.76 -0.22 -22.45% 7,695 78,363 0.59 -0.32 8 35 None
LYB Options Chain 73.32 Put 70.00 4/17 No 3.10 3.40 2.85 -0.05 -1.73% 7,666 13,509 0.55 -0.40 7 55 None
TSLA Options Chain 380.85 Call 380.00 3/30 No 9.05 9.20 9.30 +4.39 +89.41% 7,631 398 0.41 0.54 8 59 None
BITF Options Chain 2.22 Call 2.50 4/02 Yes 0.09 0.11 0.10 +0.01 +11.12% 7,630 2,115 1.20 0.35 10 31 None
TSLA Options Chain 380.85 Call 392.50 3/27 No 2.53 2.55 2.58 +1.06 +69.74% 7,618 9,928 0.42 0.27 8 59 None
GME Options Chain 22.57 Call 25.00 4/17 Yes 0.61 0.64 0.64 +0.07 +12.29% 7,609 25,406 0.55 0.31 11 39 None
SMCI Options Chain 20.91 Put 15.00 3/27 No 0.04 0.05 0.04 -0.39 -90.70% 7,607 17,874 1.89 -0.01 11 54 None
LYB Options Chain 73.32 Put 60.00 4/17 No 0.55 0.80 0.61 -0.08 -11.60% 7,584 413 0.61 -0.11 7 55 None
LYB Options Chain 73.32 Put 65.00 4/17 No 1.35 1.65 1.50 +0.04 +2.74% 7,563 7,835 0.56 -0.22 7 55 None
AMZN Options Chain 207.10 Put 212.50 3/27 No 4.30 4.45 4.35 -3.96 -47.66% 7,550 758 0.35 -0.61 10 60 None
OPEN Options Chain 4.91 Put 5.00 4/10 No 0.27 0.29 0.28 -0.16 -36.37% 7,548 229 0.82 -0.38 5 30 None
LYB Options Chain 73.32 Put 55.00 4/17 No 0.20 0.35 0.30 -0.10 -25.00% 7,546 7,692 0.65 -0.06 7 55 None
MSFT Options Chain 381.87 Put 490.00 4/17 No 106.20 107.80 107.90 +0.84 +0.79% 7,540 642 0.61 -1.00 11 65 None
MU Options Chain 422.90 Call 400.00 3/27 No 14.80 15.10 15.00 -15.60 -50.98% 7,531 2,900 0.76 0.57 17 74 None
TSLA Options Chain 380.85 Call 400.00 4/17 No 8.25 8.35 8.40 +2.64 +45.84% 7,518 11,251 0.38 0.35 8 59 None
GME Options Chain 22.57 Call 23.50 3/27 Yes 0.63 0.66 0.63 +0.08 +14.55% 7,516 4,939 0.88 0.43 11 39 None
TSLA Options Chain 380.85 Put 362.50 3/27 No 2.20 2.22 2.18 -4.58 -67.76% 7,511 967 0.55 -0.17 8 59 None
SMCI Options Chain 20.91 Put 5.00 1/15 Yes 0.38 0.42 0.41 -0.04 -8.89% 7,503 15,037 1.22 -0.03 11 54 None
TSLA Options Chain 380.85 Put 380.00 3/30 No 8.00 8.10 7.95 -8.97 -53.02% 7,484 1,748 0.41 -0.46 8 59 None
HD Options Chain 320.75 Call 375.00 4/17 No 0.20 0.55 0.37 +0.07 +23.34% 7,479 367 0.26 0.04 6 60 None
IREN Options Chain 41.29 Call 50.00 6/18 Yes 5.15 5.35 5.35 +0.15 +2.89% 7,447 7,906 0.95 0.46 9 42 None
BABA Options Chain 122.41 Call 130.00 3/27 No 1.11 1.18 1.15 +0.65 +130.00% 7,439 3,706 0.49 0.29 15 27 None
SMCI Options Chain 20.91 Call 23.50 3/27 No 0.25 0.28 0.28 -0.18 -39.13% 7,431 9,342 0.97 0.23 11 54 None
NVDA Options Chain 175.64 Call 185.00 4/10 No 1.76 1.79 1.81 +0.13 +7.74% 7,428 13,706 0.32 0.25 17 62 None
META Options Chain 593.66 Put 600.00 3/27 No 7.30 7.45 7.31 -6.77 -48.09% 7,426 2,545 0.39 -0.40 12 73 None
NFLX Options Chain 91.82 Call 93.00 3/27 No 1.68 1.72 1.71 +0.49 +40.17% 7,417 7,263 0.38 0.56 6 55 None
PATH Options Chain 12.13 Call 12.50 4/02 No 0.38 0.41 0.39 -0.05 -11.37% 7,416 2,539 0.67 0.43 13 30 None
MSFT Options Chain 381.87 Call 385.00 3/27 No 3.70 3.85 3.85 -0.45 -10.47% 7,398 1,850 0.29 0.45 11 65 None
ONDS Options Chain 10.90 Put 9.00 3/27 Yes 0.08 0.09 0.08 -0.20 -71.43% 7,354 6,712 1.49 -0.11 7 38 None
HOOD Options Chain 70.89 Call 73.00 3/27 No 1.88 1.95 1.91 +0.24 +14.38% 7,337 5,787 0.70 0.48 9 53 None
SOFI Options Chain 17.15 Put 17.00 3/27 No 0.44 0.45 0.44 -0.18 -29.04% 7,313 13,219 0.71 -0.43 9 46 None
CIFR Options Chain 14.15 Put 14.50 3/27 No 0.50 0.55 0.54 -0.53 -49.54% 7,308 11,720 1.15 -0.39 4 48 None
MBLY Options Chain 7.79 Put 7.00 4/02 No 0.03 0.05 0.04 -0.08 -66.67% 7,286 13 0.57 -0.15 3 16 None
SMCI Options Chain 20.91 Call 25.00 4/17 No 0.66 0.69 0.68 -0.21 -23.60% 7,285 6,085 0.78 0.27 11 54 None
AMZN Options Chain 207.10 Call 230.00 4/17 No 0.87 0.91 0.90 +0.20 +28.58% 7,263 39,222 0.28 0.12 10 60 None
DKNG Options Chain 23.67 Call 29.00 4/24 No 0.25 0.32 0.29 +0.03 +11.54% 7,259 7,614 0.56 0.15 8 46 None
SOFI Options Chain 17.15 Call 19.00 4/17 No 0.41 0.43 0.43 -0.03 -6.53% 7,250 89,407 0.58 0.28 9 46 None
NVDA Options Chain 175.64 Put 180.00 3/25 No 4.75 4.85 4.65 -3.01 -39.30% 7,248 2,234 0.34 -0.81 17 62 None
SLS Options Chain 4.86 Call 5.00 4/17 No 0.80 0.90 0.84 +0.25 +42.38% 7,242 12,754 1.14 0.66 9 33 None
CIFR Options Chain 14.15 Call 17.00 4/02 No 0.30 0.35 0.31 +0.11 +55.00% 7,214 1,761 1.01 0.24 4 48 None
ORCL Options Chain 154.34 Call 165.00 3/27 No 0.53 0.55 0.56 +0.12 +27.28% 7,206 5,009 0.56 0.13 9 66 None
PLTR Options Chain 160.84 Call 172.50 3/27 No 0.32 0.33 0.33 +0.21 +175.00% 7,203 2,045 0.48 0.10 11 51 None
AAPL Options Chain 249.77 Call 260.00 3/25 No 0.10 0.12 0.12 -0.06 -33.34% 7,172 2,277 0.27 0.05 12 65 None
HPE Options Chain 21.69 Put 21.00 4/17 No 0.47 0.59 0.55 -0.25 -31.25% 7,156 4,746 0.46 -0.29 8 53 None
AAL Options Chain 10.63 Put 10.00 4/17 No 0.34 0.35 0.34 -0.17 -33.34% 7,153 94,030 0.63 -0.29 8 35 None
SOFI Options Chain 17.15 Put 16.50 3/27 No 0.26 0.27 0.27 -0.14 -34.15% 7,149 13,482 0.75 -0.29 9 46 None
AVGO Options Chain 310.51 Put 307.50 3/27 No 1.87 2.16 2.10 -4.99 -70.39% 7,141 4,397 0.55 -0.19 9 65 None
NFLX Options Chain 91.82 Call 94.00 3/27 No 1.16 1.19 1.18 +0.37 +45.68% 7,132 3,949 0.37 0.45 6 55 None
SNAP Options Chain 4.52 Put 4.50 3/27 No 0.11 0.12 0.11 -0.03 -21.43% 7,130 2,839 0.62 -0.48 8 31 None
IREN Options Chain 41.29 Call 46.00 4/17 No 2.55 2.75 2.64 +0.20 +8.20% 7,114 7,971 0.92 0.41 9 42 None
AG Options Chain 18.23 Call 25.00 12/18 Yes 3.50 3.70 3.60 +0.54 +17.65% 7,112 9,113 0.78 0.51 14 47 None
NVDA Options Chain 175.64 Put 175.00 4/02 No 3.95 4.00 3.85 -2.03 -34.53% 7,084 11,988 0.38 -0.45 17 62 None
SMCI Options Chain 20.91 Put 20.00 4/02 No 0.64 0.71 0.70 -0.96 -57.84% 7,056 8,134 0.98 -0.28 11 54 None
AAL Options Chain 10.63 Call 12.00 3/27 No 0.02 0.03 0.03 0.00 0.00% 7,034 6,133 0.67 0.08 8 35 None
F Options Chain 11.52 Put 12.00 4/17 No 0.51 0.55 0.52 -0.23 -30.67% 7,031 23,624 0.35 -0.55 8 47 None
GOOGL Options Chain 301.00 Call 312.50 3/27 No 0.70 0.75 0.73 -0.20 -21.51% 7,030 9,436 0.30 0.15 11 64 None
AAPL Options Chain 249.77 Call 262.50 4/17 No 2.37 2.50 2.50 % 7,007 0 0.23 0.27 12 65 None
PLTR Options Chain 160.84 Put 320.00 6/18 Yes 158.80 159.40 159.79 -9.58 -5.66% 7,000 700 0.81 -0.99 11 51 None
PLTR Options Chain 160.84 Put 330.00 6/18 Yes 168.80 169.50 169.79 +13.90 +8.92% 7,000 0 0.86 -0.99 11 51 None
SMCI Options Chain 20.91 Put 21.50 3/27 No 0.87 0.90 0.88 -1.10 -55.56% 6,949 1,333 1.05 -0.46 11 54 None
PLTR Options Chain 160.84 Call 172.50 4/02 No 1.18 1.23 1.23 +0.85 +223.69% 6,940 274 0.45 0.19 11 51 None
ULTA Options Chain 534.40 Call 640.00 3/27 No 0.20 0.65 0.35 0.00 0.00% 6,940 5,049 1.05 0.00 7 58 None
PFE Options Chain 26.77 Call 27.00 3/27 No 0.21 0.24 0.21 -0.20 -48.78% 6,938 10,418 0.27 0.42 8 63 None
MU Options Chain 422.90 Call 425.00 3/27 No 4.70 4.85 4.85 -10.00 -67.34% 6,924 1,236 0.72 0.27 17 74 None
NFLX Options Chain 91.82 Put 85.00 4/17 Yes 1.31 1.35 1.29 -0.64 -33.17% 6,901 12,728 0.47 -0.20 6 55 None
CIFR Options Chain 14.15 Call 17.00 3/27 No 0.09 0.11 0.09 +0.02 +28.58% 6,881 1,965 1.06 0.13 4 48 None
SNAP Options Chain 4.52 Put 4.50 4/17 No 0.28 0.29 0.28 % 6,874 0 0.64 -0.45 8 31 None
NVDA Options Chain 175.64 Call 180.00 4/02 No 2.28 2.32 2.32 +0.32 +16.00% 6,859 6,674 0.34 0.36 17 62 None
TLRY Options Chain 6.45 Call 13.00 6/18 Yes 0.20 0.21 0.21 +0.02 +10.53% 6,844 487 1.09 0.13 13 43 None
NVDA Options Chain 175.64 Put 167.50 3/25 No 0.21 0.23 0.20 -0.96 -82.76% 6,811 3,572 0.46 -0.11 17 62 None
OPEN Options Chain 4.91 Call 5.50 4/02 No 0.16 0.19 0.17 +0.05 +41.67% 6,802 3,039 0.85 0.37 5 30 None
BMNR Options Chain 20.94 Put 20.00 4/17 No 1.33 1.37 1.34 -0.36 -21.18% 6,792 5,730 0.91 -0.34 12 37 None
XOM Options Chain 161.13 Call 165.00 3/27 No 0.97 1.05 1.00 -0.07 -6.55% 6,778 3,459 0.36 0.28 11 73 None
INTC Options Chain 43.87 Call 50.00 4/17 No 0.81 0.84 0.82 -0.19 -18.82% 6,768 52,167 0.58 0.23 5 51 None
PLTR Options Chain 160.84 Put 152.50 3/27 No 1.11 1.15 1.12 -3.83 -77.38% 6,746 1,699 0.61 -0.20 11 51 None
AMD Options Chain 202.48 Call 185.00 3/27 No 18.00 18.70 19.07 +2.48 +14.95% 6,740 557 0.70 0.90 12 61 None
PDD Options Chain 96.25 Call 100.00 3/27 Yes 2.12 2.30 2.30 -0.22 -8.73% 6,739 1,460 0.95 0.37 15 60 None
WULF Options Chain 16.19 Call 19.00 5/15 Yes 1.47 1.59 1.50 +0.45 +42.86% 6,734 8,819 1.00 0.42 2 37 None
PLTR Options Chain 160.84 Call 155.00 3/27 No 7.50 7.60 7.60 +5.21 +218.00% 6,730 13,639 0.59 0.74 11 51 None
AAPL Options Chain 249.77 Call 260.00 4/17 No 3.20 3.35 3.25 +0.68 +26.46% 6,726 16,293 0.24 0.33 12 65 None
NFLX Options Chain 91.82 Put 95.00 4/17 Yes 4.90 5.00 4.92 -1.08 -18.00% 6,692 9,534 0.43 -0.53 6 55 None
AAPL Options Chain 249.77 Put 252.50 3/27 No 3.50 3.70 3.55 -3.95 -52.67% 6,669 1,829 0.30 -0.54 12 65 None
ET Options Chain 19.04 Call 20.00 5/15 Yes 0.16 0.31 0.19 -0.10 -34.49% 6,669 787 0.22 0.26 9 54 None
CORZ Options Chain 15.81 Call 17.00 3/27 No 0.42 0.50 0.50 +0.24 +92.31% 6,660 1,648 0.93 0.41 4 27 None
AAPL Options Chain 249.77 Call 257.50 3/25 No 0.27 0.30 0.30 -0.01 -3.23% 6,648 654 0.27 0.12 12 65 None
AAPL Options Chain 249.77 Call 255.00 3/25 No 0.72 0.78 0.83 +0.22 +36.07% 6,636 2,507 0.27 0.24 12 65 None
ONDS Options Chain 10.90 Put 10.00 3/27 Yes 0.26 0.27 0.26 -0.42 -61.77% 6,633 9,672 1.37 -0.25 7 38 None
MSFT Options Chain 381.87 Put 195.00 12/15 Yes 8.90 9.20 9.04 -0.08 -0.88% 6,611 1,145 0.39 -0.08 11 65 None
BMNR Options Chain 20.94 Call 23.00 3/27 No 0.26 0.28 0.28 -0.07 -20.00% 6,603 4,487 0.94 0.24 12 37 None
SMCI Options Chain 20.91 Call 20.00 3/27 No 1.94 2.04 1.96 +0.11 +5.95% 6,580 1,315 1.12 0.76 11 54 None
EQX Options Chain 11.99 Call 15.00 7/17 Yes 1.05 1.15 1.06 +0.22 +26.19% 6,570 23,164 0.66 0.41 8 47 None
UBER Options Chain 75.12 Put 65.00 4/17 No 0.44 0.47 0.44 -0.27 -38.03% 6,551 9,643 0.46 -0.10 7 54 None
VALE Options Chain 14.16 Put 14.50 4/02 No 0.28 0.30 0.27 -0.40 -59.71% 6,531 1,139 0.45 -0.36 10 52 None
EOSE Options Chain 5.19 Call 5.50 5/15 Yes 0.86 0.94 0.89 +0.07 +8.54% 6,529 36,196 1.18 0.56 5 30 None
AG Options Chain 18.23 Call 21.00 4/17 No 0.97 1.03 1.00 +0.30 +42.86% 6,511 2,297 0.82 0.39 14 47 None
NVDA Options Chain 175.64 Put 165.00 4/02 No 1.24 1.28 1.22 -1.13 -48.09% 6,489 14,945 0.43 -0.17 17 62 None
DAL Options Chain 63.44 Call 67.00 4/02 No 1.42 1.80 1.50 +0.56 +59.58% 6,488 1,041 0.54 0.40 15 66 None
META Options Chain 593.66 Put 602.50 3/25 No 5.50 5.75 5.58 -12.65 -69.40% 6,484 48 0.38 -0.43 12 73 None
MRVL Options Chain 88.54 Call 100.00 3/27 No 0.12 0.14 0.13 -0.08 -38.10% 6,469 18,291 0.60 0.06 16 64 None
NVDA Options Chain 175.64 Put 155.00 4/17 No 1.35 1.39 1.34 -0.82 -37.97% 6,442 27,531 0.45 -0.13 17 62 None
MSFT Options Chain 381.87 Put 380.00 3/25 No 2.05 2.17 1.98 -1.77 -47.20% 6,439 1,146 0.30 -0.36 11 65 None
CDE Options Chain 17.55 Call 20.00 4/17 No 0.70 0.90 0.85 +0.10 +13.34% 6,431 3,797 0.81 0.35 11 48 None
NVDA Options Chain 175.64 Call 270.00 5/15 No 0.03 0.05 0.03 -0.03 -50.00% 6,426 13,270 0.42 0.00 17 62 None
AMZN Options Chain 207.10 Call 210.00 3/27 No 3.30 3.40 3.35 +1.54 +85.09% 6,425 13,620 0.37 0.52 10 60 None
WULF Options Chain 16.19 Put 16.00 3/27 Yes 0.63 0.69 0.67 -0.92 -57.87% 6,423 263 1.13 -0.43 2 37 None
OKE Options Chain 89.92 Call 95.00 4/17 No 1.20 1.30 1.28 -0.02 -1.54% 6,421 1,769 0.32 0.28 9 66 None
CRCL Options Chain 126.76 Call 135.00 3/27 No 2.07 2.31 2.20 -0.55 -20.00% 6,409 5,593 0.97 0.28 3 22 None
TSLA Options Chain 380.85 Call 385.00 3/30 No 6.45 6.55 6.65 +3.15 +90.00% 6,409 507 0.39 0.44 8 59 None
NVDA Options Chain 175.64 Put 210.00 4/17 No 33.70 34.70 34.20 -3.05 -8.19% 6,395 1,304 0.47 -0.98 17 62 None
AIRS Options Chain 2.78 Call 4.00 4/17 No 0.35 0.45 0.40 -0.05 -11.12% 6,393 5,372 2.62 0.41 4 20 None
EOSE Options Chain 5.19 Call 5.50 3/27 No 0.19 0.22 0.20 +0.03 +17.65% 6,381 3,802 1.24 0.43 5 30 None
MSTR Options Chain 135.66 Call 143.00 3/27 No 2.33 2.39 2.34 -0.20 -7.88% 6,374 9,877 0.73 0.35 4 60 None
RKT Options Chain 14.26 Call 15.00 3/27 No 0.16 0.22 0.19 +0.08 +72.73% 6,367 2,109 0.75 0.27 5 50 None
NVDA Options Chain 175.64 Put 120.00 9/18 Yes 3.25 3.30 3.25 -0.79 -19.56% 6,366 36,820 0.51 -0.10 17 62 None
QBTS Options Chain 16.31 Call 16.50 4/10 No 1.08 1.13 1.15 % 6,362 0 0.83 0.51 7 40 None
NVDA Options Chain 175.64 Call 195.00 3/27 No 0.02 0.03 0.03 -0.05 -62.50% 6,357 21,229 0.42 0.00 17 62 None
GOOGL Options Chain 301.00 Call 310.00 3/27 No 1.19 1.25 1.19 -0.25 -17.37% 6,354 5,235 0.31 0.22 11 64 None
MU Options Chain 422.90 Call 415.00 3/27 No 7.75 8.00 7.90 -12.45 -61.18% 6,342 807 0.73 0.38 17 74 None
NVDA Options Chain 175.64 Call 185.00 6/18 Yes 10.10 10.30 10.30 +0.45 +4.57% 6,329 14,819 0.39 0.45 17 62 None
GOOG Options Chain 300.33 Call 325.00 5/01 Yes 4.20 4.65 4.45 -0.55 -11.00% 6,318 165 0.33 0.25 12 70 None
AMD Options Chain 202.48 Call 202.50 3/27 No 5.00 5.20 5.11 -0.19 -3.59% 6,315 1,630 0.58 0.52 12 61 None
HOOD Options Chain 70.89 Put 70.00 4/17 No 3.55 3.70 3.65 -1.00 -21.51% 6,307 4,753 0.66 -0.38 9 53 None
RIVN Options Chain 15.77 Call 17.00 3/27 No 0.11 0.13 0.12 +0.05 +71.43% 6,301 13,962 0.75 0.19 7 36 None
BMNR Options Chain 20.94 Call 24.00 3/27 No 0.12 0.13 0.12 -0.08 -40.00% 6,296 2,986 0.94 0.12 12 37 None
LUNR Options Chain 17.83 Put 19.00 3/27 No 0.44 0.60 0.57 -1.21 -67.98% 6,291 383 1.27 -0.29 8 36 None
HOOD Options Chain 70.89 Put 67.00 4/02 No 1.25 1.33 1.28 -1.00 -43.86% 6,290 303 0.73 -0.24 9 53 None
RIOT Options Chain 14.37 Call 15.00 3/27 No 0.28 0.34 0.32 +0.17 +113.34% 6,281 5,897 0.94 0.34 5 42 None
NVDA Options Chain 175.64 Put 162.50 3/27 No 0.24 0.25 0.24 -0.69 -74.20% 6,274 23,297 0.49 -0.06 17 62 None
BB Options Chain 3.22 Put 3.00 4/02 No 0.02 0.04 0.04 -0.02 -33.34% 6,273 56 0.59 -0.11 13 25 None
PLTR Options Chain 160.84 Call 175.00 3/27 No 0.16 0.17 0.17 +0.10 +142.86% 6,269 2,897 0.48 0.06 11 51 None
NCLH Options Chain 18.95 Call 21.00 3/27 No 0.30 0.32 0.32 +0.12 +60.00% 6,262 8,518 0.75 0.33 6 43 None
SOUN Options Chain 6.89 Call 7.50 3/27 No 0.06 0.07 0.07 +0.02 +40.00% 6,239 1,886 0.89 0.19 3 16 None
AMD Options Chain 202.48 Call 217.50 3/27 No 0.54 0.58 0.55 -0.31 -36.05% 6,233 3,666 0.53 0.11 12 61 None
F Options Chain 11.52 Call 12.00 4/02 No 0.18 0.21 0.20 +0.09 +81.82% 6,232 3,575 0.36 0.40 8 47 None
GOOG Options Chain 300.33 Call 335.00 5/15 Yes 3.80 4.00 3.93 -0.57 -12.67% 6,231 1,670 0.32 0.21 12 70 None
GOOG Options Chain 300.33 Call 335.00 1/15 Yes 26.00 26.50 26.40 -0.97 -3.55% 6,229 521 0.33 0.45 12 70 None
MSFT Options Chain 381.87 Call 400.00 4/17 No 3.80 3.95 3.85 -0.75 -16.31% 6,219 9,877 0.24 0.26 11 65 None
AG Options Chain 18.23 Call 20.00 4/17 No 1.33 1.36 1.31 +0.30 +29.71% 6,218 12,612 0.82 0.48 14 47 None
NOW Options Chain 111.38 Call 120.00 3/27 No 0.20 0.25 0.23 -0.17 -42.50% 6,214 928 0.53 0.09 12 59 None
TSLA Options Chain 380.85 Put 392.50 3/25 No 12.15 12.70 12.58 -12.96 -50.75% 6,212 376 0.43 -0.82 8 59 None
NVDA Options Chain 175.64 Put 180.00 3/27 No 5.30 5.40 5.40 -2.66 -33.01% 6,210 20,100 0.35 -0.74 17 62 None
AMZN Options Chain 207.10 Put 210.00 3/25 No 2.14 2.22 2.20 -3.97 -64.35% 6,206 240 0.36 -0.48 10 60 None
GOOG Options Chain 300.33 Call 305.00 3/27 No 1.65 1.69 1.70 -0.52 -23.43% 6,189 3,165 0.30 0.29 12 70 None
AMD Options Chain 202.48 Put 202.50 4/02 No 6.85 7.05 6.89 -1.51 -17.98% 6,186 219 0.54 -0.47 12 61 None
AAL Options Chain 10.63 Put 11.00 4/02 No 0.49 0.63 0.56 -0.22 -28.21% 6,185 3,156 0.65 -0.54 8 35 None