Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 178.68 Call 180.00 3/27 No 1.16 1.18 1.17 +0.52 +80.00% 94,142 79,503 0.32 0.39 13 58 None
TERN Options Chain 50.01 Call 55.00 5/15 Yes 0.30 0.35 0.30 -5.12 -94.47% 71,110 13 0.12 0.28 8 46 None
NVDA Options Chain 178.68 Put 177.50 3/27 No 1.24 1.26 1.26 -2.49 -66.40% 69,814 8,644 0.35 -0.39 13 58 None
NVDA Options Chain 178.68 Call 185.00 3/27 No 0.13 0.14 0.14 +0.02 +16.67% 56,604 76,264 0.32 0.08 13 58 None
NVDA Options Chain 178.68 Call 182.50 3/27 No 0.40 0.41 0.40 +0.14 +53.85% 55,838 56,754 0.31 0.19 13 58 None
TSLA Options Chain 385.95 Call 400.00 3/27 No 0.71 0.72 0.71 -0.27 -27.56% 54,288 21,236 0.41 0.12 8 58 None
TSLA Options Chain 385.95 Call 390.00 3/27 No 3.15 3.20 3.13 -0.17 -5.16% 50,887 13,272 0.42 0.38 8 58 None
TSLA Options Chain 385.95 Put 390.00 3/27 No 7.00 7.10 7.05 -3.40 -32.54% 48,518 3,668 0.42 -0.62 8 58 None
AMD Options Chain 206.94 Call 220.00 3/27 No 3.85 4.00 3.90 +3.53 +954.06% 48,052 12,533 0.57 0.52 11 61 None
ACHR Options Chain 5.61 Call 10.00 7/17 Yes 0.15 0.17 0.17 0.00 0.00% 46,456 3,341 0.81 0.15 7 37 None
TSLA Options Chain 385.95 Call 395.00 3/27 No 1.57 1.58 1.55 -0.32 -17.12% 45,938 10,074 0.41 0.23 8 58 None
NVDA Options Chain 178.68 Put 180.00 3/27 No 2.37 2.40 2.39 -3.01 -55.75% 43,999 22,040 0.32 -0.61 13 58 None
BYND Options Chain 0.70 Call 1.00 4/02 Yes 0.03 0.04 0.04 +0.01 +33.34% 43,278 15,647 2.81 0.25 7 18 None
TERN Options Chain 50.01 Call 55.00 6/18 Yes 0.30 0.35 0.35 -6.65 -95.00% 42,546 80 0.09 0.29 8 46 None
CRWV Options Chain 84.02 Put 40.00 4/17 No 0.06 0.08 0.06 -0.04 -40.00% 41,683 43,014 1.36 0.00 3 21 None
TSLA Options Chain 385.95 Call 470.00 4/17 No 0.56 0.57 0.56 +0.20 +55.56% 40,460 3,837 0.42 0.04 8 58 None
NVDA Options Chain 178.68 Put 170.00 4/10 No 2.17 2.20 2.19 -1.21 -35.59% 39,536 9,413 0.38 -0.24 13 58 None
NVDA Options Chain 178.68 Put 175.00 3/27 No 0.59 0.60 0.60 -1.71 -74.03% 37,472 40,188 0.37 -0.23 13 58 None
MRVL Options Chain 93.79 Call 100.00 3/27 No 1.01 1.08 1.07 +0.89 +494.45% 36,104 20,637 0.58 0.37 16 64 None
TSLA Options Chain 385.95 Call 385.00 3/27 No 5.55 5.65 5.61 +0.20 +3.70% 35,588 4,538 0.44 0.54 8 58 None
MARA Options Chain 8.28 Call 9.50 3/27 No 0.03 0.04 0.03 -0.02 -40.00% 35,130 64,770 1.35 0.09 6 46 None
NVDA Options Chain 178.68 Call 177.50 3/27 No 2.52 2.55 2.55 +1.11 +77.09% 33,494 21,631 0.35 0.61 13 58 None
MARA Options Chain 8.28 Call 8.50 4/02 No 0.35 0.38 0.37 -0.05 -11.91% 30,585 1,419 0.94 0.45 6 46 None
AAPL Options Chain 253.47 Call 260.00 3/27 No 0.14 0.15 0.15 -0.14 -48.28% 30,327 24,216 0.25 0.08 10 65 None
AGNC Options Chain 10.04 Put 9.00 4/17 No 0.06 0.09 0.09 -0.01 -10.00% 30,290 96,776 0.34 -0.02 11 53 None
PLTR Options Chain 154.96 Call 160.00 3/27 No 0.70 0.72 0.70 -0.43 -38.06% 30,257 22,461 0.52 0.21 11 51 None
NVDA Options Chain 178.68 Put 170.00 3/27 No 0.12 0.13 0.13 -0.65 -83.34% 30,248 33,085 0.42 -0.07 13 58 None
MARA Options Chain 8.28 Call 9.50 4/02 No 0.11 0.12 0.11 -0.05 -31.25% 29,829 2,837 0.97 0.20 6 46 None
MARA Options Chain 8.28 Call 10.50 3/27 No 0.01 0.02 0.01 -0.01 -50.00% 29,516 50,539 1.73 0.02 6 46 None
UWMC Options Chain 3.53 Call 4.00 3/27 No 0.00 0.05 0.03 -0.04 -57.15% 28,657 9,451 2.36 0.08 14 44 None
AMD Options Chain 206.94 Put 215.00 3/27 No 1.68 1.72 1.72 -8.83 -83.70% 28,274 559 0.60 -0.28 11 61 None
TSLA Options Chain 385.95 Call 380.00 3/27 No 8.80 8.95 8.75 +0.50 +6.07% 27,295 4,112 0.47 0.68 8 58 None
CRWV Options Chain 84.02 Call 110.00 5/15 No 4.30 4.45 4.34 +0.74 +20.56% 27,155 3,891 0.85 0.29 3 21 None
TSLA Options Chain 385.95 Put 385.00 3/27 No 4.45 4.50 4.45 -2.75 -38.20% 26,862 4,757 0.44 -0.46 8 58 None
MSFT Options Chain 371.04 Call 375.00 3/27 No 1.47 1.50 1.47 -1.68 -53.34% 26,787 2,932 0.27 0.31 11 65 None
AMD Options Chain 206.94 Put 205.00 3/27 No 0.35 0.37 0.37 -3.63 -90.75% 25,302 2,154 0.68 -0.08 11 61 None
MU Options Chain 401.17 Call 400.00 3/27 No 2.19 2.25 2.20 -6.30 -74.12% 24,913 3,475 0.71 0.20 16 74 None
TSLA Options Chain 385.95 Put 380.00 3/27 No 2.74 2.76 2.76 -2.18 -44.13% 24,680 7,673 0.46 -0.32 8 58 None
AMZN Options Chain 208.92 Call 235.00 4/17 No 0.42 0.43 0.42 +0.11 +35.49% 23,820 22,962 0.27 0.08 10 60 None
JBLU Options Chain 4.75 Call 5.00 3/27 No 0.06 0.07 0.08 +0.07 +700.00% 23,542 3,911 0.82 0.33 10 31 None
ACHR Options Chain 5.61 Call 7.00 7/17 Yes 0.50 0.59 0.54 +0.02 +3.85% 23,339 2,018 0.78 0.39 7 37 None
CRWV Options Chain 84.02 Call 105.00 4/17 No 1.71 1.83 1.74 +0.54 +45.00% 23,132 2,330 0.77 0.20 3 21 None
MSTR Options Chain 138.48 Call 149.00 3/27 No 0.26 0.35 0.34 -0.13 -27.66% 23,045 39,143 0.68 0.10 4 60 None
CRWV Options Chain 84.02 Call 115.00 5/15 No 3.40 3.55 3.49 +0.84 +31.70% 22,966 1,497 0.84 0.25 3 21 None
AMD Options Chain 206.94 Call 225.00 3/27 No 1.79 1.83 1.81 +1.68 +1,292.31% 22,788 8,848 0.56 0.32 11 61 None
NVDA Options Chain 178.68 Call 187.50 3/27 No 0.05 0.06 0.06 +0.01 +20.00% 22,775 55,170 0.35 0.03 13 58 None
JBLU Options Chain 4.75 Call 5.00 6/18 Yes 0.58 0.63 0.58 +0.25 +75.76% 22,614 14,185 0.70 0.53 10 31 None
AAPL Options Chain 253.47 Call 255.00 3/27 No 1.00 1.06 1.05 -0.31 -22.80% 22,295 7,055 0.26 0.33 10 65 None
AMD Options Chain 206.94 Put 217.50 3/27 No 2.45 2.50 2.47 -10.03 -80.24% 22,187 47 0.59 -0.37 11 61 None
TSLA Options Chain 385.95 Call 387.50 3/27 No 4.25 4.30 4.20 -0.08 -1.87% 22,045 1,939 0.43 0.46 8 58 None
TSLA Options Chain 385.95 Call 392.50 3/27 No 2.25 2.27 2.24 -0.29 -11.47% 21,851 11,905 0.42 0.30 8 58 None
TSLA Options Chain 385.95 Put 387.50 3/27 No 5.60 5.70 5.70 -3.00 -34.49% 21,400 1,310 0.43 -0.54 8 58 None
MSTR Options Chain 138.48 Call 147.00 3/27 No 0.51 0.56 0.54 -0.13 -19.41% 21,381 11,523 0.69 0.16 4 60 None
NVDA Options Chain 178.68 Put 172.50 3/27 No 0.26 0.27 0.27 -1.13 -80.72% 21,351 12,942 0.39 -0.13 13 58 None
REAL Options Chain 9.15 Call 10.00 5/15 Yes 0.95 1.05 1.00 +0.20 +25.00% 21,005 720 0.94 0.48 5 33 None
NVDA Options Chain 178.68 Call 180.00 3/30 No 2.08 2.10 2.10 +0.93 +79.49% 20,795 7,723 0.32 0.43 13 58 None
REAL Options Chain 9.15 Call 12.50 5/15 Yes 0.15 0.45 0.40 +0.05 +14.29% 20,631 21,469 0.94 0.24 5 33 None
BEKE Options Chain 15.47 Put 13.00 4/17 No 0.09 0.11 0.11 % 20,316 342 0.59 -0.04 14 48 None
NVDA Options Chain 178.68 Put 162.50 4/02 No 0.39 0.40 0.39 -0.47 -54.66% 20,311 5,152 0.46 -0.08 13 58 None
PBR Options Chain 19.66 Put 17.00 5/15 Yes 0.30 0.33 0.30 -0.05 -14.29% 20,229 410 0.45 -0.17 16 60 None
POET Options Chain 6.10 Call 6.00 3/27 No 0.30 0.31 0.30 +0.17 +130.77% 20,087 995 1.50 0.56 8 31 None
JBLU Options Chain 4.75 Call 6.00 6/18 Yes 0.22 0.32 0.31 +0.15 +93.75% 20,076 24,850 0.70 0.32 10 31 None
TSLA Options Chain 385.95 Put 400.00 3/27 No 14.50 14.95 14.60 -3.15 -17.75% 19,598 4,868 0.41 -0.88 8 58 None
PLTR Options Chain 154.96 Call 157.50 3/27 No 1.40 1.43 1.40 -0.57 -28.94% 19,539 21,795 0.52 0.35 11 51 None
AMD Options Chain 206.94 Put 210.00 3/27 No 0.76 0.78 0.77 -6.18 -88.93% 19,437 1,797 0.63 -0.15 11 61 None
HL Options Chain 17.93 Call 22.00 4/17 No 0.45 0.47 0.45 +0.05 +12.50% 19,310 5,163 0.82 0.23 13 50 None
GOOGL Options Chain 290.44 Call 295.00 3/27 No 1.16 1.19 1.16 -0.76 -39.59% 19,069 4,464 0.31 0.27 11 64 None
INTC Options Chain 44.42 Call 65.00 4/17 No 0.03 0.06 0.05 +0.03 +150.00% 18,896 30,940 0.59 0.02 5 51 None
AMZN Options Chain 208.92 Call 215.00 3/27 No 0.78 0.80 0.78 +0.42 +116.67% 18,788 17,626 0.32 0.25 10 60 None
NVDA Options Chain 178.68 Put 170.00 4/02 No 1.11 1.13 1.14 -1.13 -49.78% 18,582 8,816 0.40 -0.18 13 58 None
SMCI Options Chain 24.05 Call 24.00 3/27 No 0.70 0.73 0.71 +0.51 +255.00% 18,522 29,993 0.97 0.53 9 45 None
TSLA Options Chain 385.95 Put 392.50 3/27 No 8.60 8.70 8.75 -3.45 -28.28% 18,258 637 0.41 -0.70 8 58 None
NVDA Options Chain 178.68 Call 200.00 4/17 No 0.42 0.44 0.44 +0.12 +37.50% 18,226 62,472 0.30 0.08 13 58 None
BYND Options Chain 0.70 Call 1.00 3/27 Yes 0.00 0.01 0.01 -0.01 -50.00% 18,145 46,911 3.78 0.01 7 18 None
DHT Options Chain 18.52 Call 17.00 4/17 No 1.25 1.45 1.30 -0.62 -32.30% 18,104 23,643 0.49 0.68 9 55 None
AMD Options Chain 206.94 Put 220.00 3/27 No 3.45 3.60 3.50 -11.48 -76.64% 17,913 513 0.57 -0.48 11 61 None
ONDS Options Chain 10.85 Call 11.00 3/27 Yes 0.14 0.16 0.14 -0.28 -66.67% 17,762 23,068 1.22 0.29 8 38 None
GRAB Options Chain 3.85 Call 4.00 5/15 Yes 0.16 0.21 0.18 -0.02 -10.00% 17,603 2,269 0.50 0.40 12 39 None
MU Options Chain 401.17 Call 385.00 4/02 No 13.25 13.70 13.44 -8.91 -39.87% 17,516 381 0.65 0.49 16 74 None
COIN Options Chain 181.04 Call 205.00 3/27 No 0.15 0.17 0.15 -0.27 -64.29% 17,446 16,097 0.90 0.03 9 59 None
BITF Options Chain 2.24 Call 4.00 1/21 Yes 0.75 0.80 0.80 +0.02 +2.57% 17,405 6,248 0.93 0.60 10 31 None
HPE Options Chain 23.90 Call 35.00 8/21 Yes 0.71 0.74 0.73 % 17,351 42 0.46 0.20 8 53 None
AMD Options Chain 206.94 Call 230.00 3/27 No 0.73 0.76 0.75 +0.70 +1,400.00% 17,302 4,363 0.57 0.16 11 61 None
BITF Options Chain 2.24 Call 4.00 1/15 Yes 0.37 0.41 0.41 +0.03 +7.90% 17,221 27,223 1.00 0.44 10 31 None
BAC Options Chain 48.56 Call 48.50 3/27 No 0.66 0.69 0.70 +0.21 +42.86% 17,142 4,361 0.34 0.60 12 73 None
SOFI Options Chain 16.56 Call 17.00 3/27 No 0.14 0.15 0.14 -0.17 -54.84% 17,103 15,242 0.64 0.31 10 48 None
NVDA Options Chain 178.68 Put 175.00 4/02 No 2.20 2.22 2.27 -1.53 -40.27% 16,937 16,523 0.37 -0.33 13 58 None
CLF Options Chain 8.31 Call 10.00 4/17 No 0.17 0.19 0.18 +0.05 +38.47% 16,932 19,968 0.71 0.22 6 41 None
META Options Chain 598.02 Call 600.00 3/27 No 4.10 4.20 4.10 -0.96 -18.98% 16,780 1,343 0.35 0.38 11 73 None
MU Options Chain 401.17 Call 380.00 3/27 No 9.15 9.60 9.15 -10.90 -54.37% 16,777 1,478 0.71 0.55 16 74 None
SOFI Options Chain 16.56 Call 18.00 4/17 No 0.47 0.48 0.47 -0.09 -16.08% 16,694 32,987 0.59 0.32 10 48 None
NVDA Options Chain 178.68 Call 190.00 3/27 No 0.03 0.04 0.03 -0.01 -25.00% 16,602 45,193 0.40 0.01 13 58 None
INTC Options Chain 44.42 Call 50.00 4/17 No 1.65 1.70 1.66 +0.90 +118.43% 16,555 51,594 0.58 0.38 5 51 None
NVDA Options Chain 178.68 Call 195.00 4/17 No 0.87 0.89 0.87 +0.27 +45.00% 16,523 32,749 0.30 0.14 13 58 None
TSM Options Chain 347.75 Put 300.00 3/27 No 0.01 0.03 0.01 -0.10 -90.91% 16,346 20,542 0.72 0.00 22 67
Dividend Stock List
AAL Options Chain 10.91 Call 11.00 3/27 No 0.11 0.13 0.14 0.00 0.00% 16,333 18,237 0.70 0.34 7 33 None
VG Options Chain 16.71 Call 20.00 5/15 Yes 1.25 1.50 1.27 -0.03 -2.31% 16,194 11,818 0.93 0.39 10 36 None
DOW Options Chain 38.31 Call 47.50 4/17 No 0.15 0.18 0.13 +0.01 +8.34% 16,085 9,964 0.48 0.08 6 47 None
TSM Options Chain 347.75 Call 300.00 3/27 No 46.00 49.70 47.00 +4.64 +10.96% 16,003 16,035 1.42 1.00 22 67
Dividend Stock List
NVDA Options Chain 178.68 Put 182.50 3/27 No 4.10 4.20 4.15 -3.55 -46.11% 15,965 5,993 0.31 -0.81 13 58 None
COIN Options Chain 181.04 Call 215.00 3/27 No 0.05 0.06 0.06 -0.09 -60.00% 15,567 16,159 1.04 0.01 9 59 None
AMD Options Chain 206.94 Call 215.00 3/27 No 7.00 7.20 7.10 +6.11 +617.18% 15,547 12,341 0.60 0.72 11 61 None
MSFT Options Chain 371.04 Put 450.00 4/17 No 77.75 80.40 81.20 +3.98 +5.16% 15,522 1,607 0.54 -0.99 11 65 None
ORCL Options Chain 146.02 Put 118.00 4/02 No 0.01 0.28 0.19 -0.12 -38.71% 15,431 11 0.69 -0.03 9 66 None
AMZN Options Chain 208.92 Call 212.50 3/27 No 1.76 1.80 1.76 +0.98 +125.65% 15,243 10,288 0.34 0.44 10 60 None
NVDA Options Chain 178.68 Call 190.00 4/10 No 0.97 1.00 0.98 +0.34 +53.13% 15,135 34,273 0.29 0.17 13 58 None
TSLA Options Chain 385.95 Call 390.00 3/30 No 4.95 5.00 4.97 +0.30 +6.43% 15,122 2,205 0.37 0.42 8 58 None
MSFT Options Chain 371.04 Call 380.00 3/27 No 0.49 0.50 0.50 -0.95 -65.52% 15,029 4,470 0.28 0.13 11 65 None
AMD Options Chain 206.94 Call 222.50 3/27 No 2.66 2.76 2.71 +2.49 +1,131.82% 14,938 3,496 0.56 0.42 11 61 None
PLTR Options Chain 154.96 Put 155.00 3/27 No 2.44 2.48 2.48 -0.80 -24.39% 14,867 3,093 0.55 -0.49 11 51 None
AMD Options Chain 206.94 Call 217.50 3/27 No 5.30 5.45 5.35 +4.74 +777.05% 14,836 5,003 0.59 0.63 11 61 None
RITM Options Chain 9.21 Call 10.00 5/15 No 0.10 0.15 0.14 +0.05 +55.56% 14,811 1,727 0.32 0.22 3 16 None
AMZN Options Chain 208.92 Put 180.00 4/17 No 0.62 0.65 0.64 -0.38 -37.26% 14,561 19,029 0.44 -0.06 10 60 None
NFLX Options Chain 91.45 Call 93.00 3/27 No 0.66 0.69 0.66 +0.16 +32.00% 14,488 10,984 0.36 0.39 8 59 None
AMD Options Chain 206.94 Call 227.50 3/27 No 1.14 1.19 1.16 +1.09 +1,557.15% 14,449 1,162 0.56 0.23 11 61 None
SOFI Options Chain 16.56 Call 18.00 3/27 No 0.03 0.04 0.03 -0.05 -62.50% 14,435 36,979 0.79 0.06 10 48 None
SOFI Options Chain 16.56 Call 18.00 4/10 No 0.31 0.32 0.32 -0.08 -20.00% 14,434 18,627 0.58 0.27 10 48 None
TSLA Options Chain 385.95 Put 395.00 3/27 No 10.40 10.55 10.54 -3.51 -24.99% 14,333 3,260 0.41 -0.77 8 58 None
PDD Options Chain 102.61 Call 120.00 5/15 Yes 1.21 1.35 1.24 -0.03 -2.37% 14,299 2,385 0.39 0.17 18 30 None
GME Options Chain 22.81 Call 25.00 3/27 No 0.03 0.05 0.04 -0.21 -84.00% 14,146 18,130 0.75 0.09 11 39 None
AMD Options Chain 206.94 Put 205.00 4/02 No 2.15 2.23 2.18 -4.62 -67.95% 14,092 805 0.60 -0.19 11 61 None
MSFT Options Chain 371.04 Put 460.00 4/17 No 87.50 90.95 91.15 +3.80 +4.35% 13,862 1,455 0.62 -0.99 11 65 None
PD Options Chain 6.33 Put 5.00 5/15 No 0.10 0.15 0.13 % 13,742 13,774 0.66 -0.15 14 40 None
SOFI Options Chain 16.56 Put 15.00 4/24 No 0.57 0.59 0.59 +0.03 +5.36% 13,737 7,868 0.69 -0.26 10 48 None
JBLU Options Chain 4.75 Call 7.00 6/18 Yes 0.07 0.18 0.09 +0.01 +12.50% 13,706 45,099 0.68 0.20 10 31 None
PLTR Options Chain 154.96 Call 167.50 3/27 No 0.08 0.09 0.09 -0.06 -40.00% 13,689 7,335 0.57 0.02 11 51 None
MU Options Chain 401.17 Put 380.00 3/27 No 6.80 7.10 6.81 +2.34 +52.35% 13,661 8,808 0.71 -0.45 16 74 None
RIVN Options Chain 15.62 Put 16.00 3/27 No 0.56 0.58 0.56 +0.17 +43.59% 13,631 2,053 0.72 -0.66 6 36 None
PLTR Options Chain 154.96 Call 165.00 3/27 No 0.15 0.16 0.15 -0.16 -51.62% 13,539 18,990 0.53 0.05 11 51 None
TSLA Options Chain 385.95 Put 390.00 4/02 No 11.50 11.60 11.70 -2.55 -17.90% 13,388 1,872 0.42 -0.55 8 58 None
ONDS Options Chain 10.85 Call 12.00 3/27 Yes 0.03 0.04 0.03 -0.15 -83.34% 13,319 27,786 1.34 0.09 8 38 None
MSFT Options Chain 371.04 Put 370.00 3/27 No 2.50 2.57 2.57 -0.43 -14.34% 13,280 3,649 0.28 -0.44 11 65 None
ORCL Options Chain 146.02 Put 128.00 4/02 No 0.44 0.63 0.62 +0.04 +6.90% 13,254 178 0.68 -0.09 9 66 None
ABR Options Chain 7.45 Put 6.00 10/16 Yes 0.48 0.56 0.54 -0.03 -5.27% 13,084 6,369 0.51 -0.24 10 44 None
CLSK Options Chain 9.58 Call 12.00 4/02 No 0.05 0.09 0.06 0.00 0.00% 13,058 2,417 0.96 0.11 11 40 None
MU Options Chain 401.17 Call 415.00 4/17 No 11.30 11.60 11.45 -5.75 -33.43% 13,016 219 0.61 0.32 16 74 None
SMCI Options Chain 24.05 Call 25.00 3/27 No 0.31 0.33 0.32 +0.23 +255.56% 13,015 11,685 0.95 0.31 9 45 None
MU Options Chain 401.17 Put 360.00 3/27 No 1.52 1.62 1.50 +0.23 +18.11% 12,939 4,280 0.77 -0.14 16 74 None
INTC Options Chain 44.42 Call 50.00 3/27 No 0.15 0.18 0.17 +0.14 +466.67% 12,938 21,848 0.69 0.14 5 51 None
AAPL Options Chain 253.47 Call 252.50 3/27 No 2.14 2.24 2.20 -0.21 -8.72% 12,933 7,622 0.27 0.53 10 65 None
NVDA Options Chain 178.68 Call 185.00 4/17 No 3.30 3.35 3.32 +0.98 +41.88% 12,920 42,895 0.32 0.35 13 58 None
GOOG Options Chain 289.20 Call 290.00 3/27 No 2.57 2.62 2.53 -0.82 -24.48% 12,904 1,712 0.32 0.48 11 64 None
NVDA Options Chain 178.68 Call 180.00 4/02 No 3.00 3.10 3.04 +1.09 +55.90% 12,898 9,620 0.34 0.46 13 58 None
CRDO Options Chain 100.30 Put 60.00 5/15 No 0.75 1.05 1.04 -0.06 -5.46% 12,784 13,410 1.00 -0.05 14 47 None
GME Options Chain 22.81 Call 23.00 3/27 No 0.38 0.42 0.38 -0.35 -47.95% 12,677 8,804 0.52 0.54 11 39 None
MU Options Chain 401.17 Call 410.00 3/27 No 0.93 0.97 0.94 -3.78 -80.09% 12,631 3,772 0.72 0.10 16 74 None
MSFT Options Chain 371.04 Call 372.50 3/27 No 2.44 2.49 2.36 -2.04 -46.37% 12,585 4,064 0.28 0.43 11 65 None
NVDA Options Chain 178.68 Call 185.00 3/30 No 0.50 0.52 0.51 +0.20 +64.52% 12,532 9,376 0.29 0.15 13 58 None
AMZN Options Chain 208.92 Call 217.50 3/27 No 0.28 0.30 0.29 +0.13 +81.25% 12,503 13,355 0.30 0.13 10 60 None
GOOG Options Chain 289.20 Call 292.50 3/27 No 1.47 1.52 1.48 -0.76 -33.93% 12,453 6,688 0.31 0.33 11 64 None
NVDA Options Chain 178.68 Put 165.00 3/27 No 0.05 0.06 0.05 -0.16 -76.19% 12,411 53,439 0.54 -0.01 13 58 None
PLTR Options Chain 154.96 Call 162.50 3/27 No 0.32 0.34 0.32 -0.28 -46.67% 12,255 17,208 0.52 0.11 11 51 None
INTC Options Chain 44.42 Call 47.00 3/27 No 1.02 1.07 1.04 +0.83 +395.24% 12,255 27,735 0.67 0.55 5 51 None
BMY Options Chain 57.48 Call 61.00 3/27 No 0.04 0.05 0.05 +0.04 +400.00% 12,234 450 0.31 0.10 11 52 None
NVDA Options Chain 178.68 Put 180.00 4/02 No 4.10 4.15 4.18 -2.42 -36.67% 12,231 7,560 0.34 -0.54 13 58 None
CORZ Options Chain 16.85 Call 20.00 4/17 No 0.39 0.46 0.42 +0.02 +5.00% 12,229 50,743 0.78 0.22 4 27 None
GOOGL Options Chain 290.44 Call 292.50 3/27 No 2.00 2.13 2.10 -0.81 -27.84% 12,194 575 0.32 0.41 11 64 None
NVDA Options Chain 178.68 Call 190.00 4/17 No 1.76 1.79 1.77 +0.57 +47.50% 12,190 66,362 0.30 0.23 13 58 None
SMCI Options Chain 24.05 Call 25.00 4/02 No 0.79 0.86 0.81 +0.50 +161.29% 12,186 2,656 0.85 0.41 9 45 None
AMZN Options Chain 208.92 Put 212.50 3/27 No 2.43 2.49 2.49 -3.61 -59.18% 12,141 4,148 0.34 -0.56 10 60 None
AAPL Options Chain 253.47 Call 257.50 3/27 No 0.38 0.40 0.38 -0.29 -43.29% 12,133 9,517 0.25 0.17 10 65 None
CSX Options Chain 38.87 Call 40.00 4/17 Yes 1.00 1.05 1.00 +0.31 +44.93% 12,101 756 0.29 0.48 6 54 None
TSLA Options Chain 385.95 Call 410.00 3/27 No 0.14 0.15 0.15 -0.06 -28.58% 12,061 10,534 0.43 0.03 8 58 None
BP Options Chain 44.37 Call 55.00 9/18 Yes 1.10 1.21 1.20 +0.15 +14.29% 12,060 1,346 0.32 0.21 10 52 None
RR Options Chain 2.18 Call 2.50 4/02 No 0.04 0.05 0.05 +0.03 +150.00% 12,041 1,535 1.07 0.23 4 15 None
NVDA Options Chain 178.68 Call 185.00 4/02 No 1.12 1.14 1.12 +0.44 +64.71% 12,020 23,451 0.31 0.24 13 58 None
BP Options Chain 44.37 Put 38.00 9/18 Yes 1.32 1.54 1.40 -0.18 -11.40% 12,002 140 0.36 -0.22 10 52 None
NVDA Options Chain 178.68 Call 175.00 3/27 No 4.35 4.45 4.40 +1.73 +64.80% 11,880 17,772 0.37 0.77 13 58 None
AMZN Options Chain 208.92 Put 210.00 3/27 No 1.40 1.43 1.43 -2.88 -66.83% 11,825 4,251 0.35 -0.35 10 60 None
INTC Options Chain 44.42 Call 50.00 4/10 No 1.19 1.22 1.21 +0.73 +152.09% 11,769 1,640 0.57 0.34 5 51 None
MU Options Chain 401.17 Put 300.00 4/10 No 1.55 1.80 1.69 +0.44 +35.20% 11,756 406 0.78 -0.05 16 74 None
NVDA Options Chain 178.68 Put 167.50 3/27 No 0.06 0.07 0.06 -0.36 -85.72% 11,689 30,399 0.46 -0.03 13 58 None
ORCL Options Chain 146.02 Put 134.00 3/27 No 0.11 0.16 0.18 -0.04 -18.19% 11,685 15,140 0.69 -0.03 9 66 None
MARA Options Chain 8.28 Call 8.50 3/27 No 0.16 0.17 0.17 -0.06 -26.09% 11,684 4,831 1.04 0.39 6 46 None
INTC Options Chain 44.42 Call 52.00 4/17 No 1.04 1.13 1.08 +0.59 +120.41% 11,665 274 0.57 0.28 5 51 None
MU Options Chain 401.17 Call 390.00 3/27 No 4.70 4.95 4.84 -8.87 -64.70% 11,647 940 0.70 0.36 16 74 None
GME Options Chain 22.81 Call 24.00 3/27 No 0.09 0.11 0.09 -0.31 -77.50% 11,613 14,189 0.58 0.19 11 39 None
ONDS Options Chain 10.85 Put 10.00 4/02 Yes 0.48 0.51 0.50 +0.05 +11.12% 11,580 6,793 1.11 -0.37 8 38 None
TSLA Options Chain 385.95 Put 375.00 3/27 No 1.60 1.61 1.61 -1.73 -51.80% 11,432 6,995 0.48 -0.20 8 58 None
MSTR Options Chain 138.48 Call 140.00 3/27 No 2.60 2.68 2.60 +0.30 +13.05% 11,410 18,027 0.74 0.47 4 60 None
SMCI Options Chain 24.05 Call 23.50 3/27 No 0.99 1.07 1.02 +0.72 +240.00% 11,395 13,473 1.01 0.64 9 45 None
META Options Chain 598.02 Put 595.00 3/27 No 6.20 6.35 6.35 -2.60 -29.05% 11,369 1,472 0.36 -0.49 11 73 None
FCEL Options Chain 7.03 Call 7.50 3/27 No 0.06 0.07 0.06 -0.02 -25.00% 11,297 296 0.97 0.23 12 36 None
META Options Chain 598.02 Put 597.50 3/27 No 7.35 7.65 7.50 -2.73 -26.69% 11,292 464 0.35 -0.55 11 73 None
MSFT Options Chain 371.04 Put 455.00 4/17 No 82.80 85.35 83.45 +3.75 +4.71% 11,283 980 0.56 -0.99 11 65 None
AMD Options Chain 206.94 Put 192.50 4/02 No 0.80 0.85 0.87 -1.96 -69.26% 11,270 3,700 0.68 -0.08 11 61 None
AMD Options Chain 206.94 Put 212.50 3/27 No 1.14 1.16 1.16 -7.49 -86.59% 11,257 336 0.61 -0.20 11 61 None
AAPL Options Chain 253.47 Put 250.00 3/27 No 1.09 1.12 1.12 -0.96 -46.16% 11,248 4,103 0.30 -0.31 10 65 None
TSLA Options Chain 385.95 Put 370.00 3/27 No 0.86 0.88 0.88 -1.33 -60.19% 11,208 10,580 0.50 -0.12 8 58 None
HPQ Options Chain 18.89 Call 20.50 3/27 No 0.04 0.08 0.06 +0.04 +200.00% 11,085 588 0.62 0.13 10 42 None
HIMS Options Chain 21.34 Call 24.00 3/27 No 0.03 0.04 0.04 -0.07 -63.64% 11,064 13,674 1.12 0.04 8 43 None
NVDA Options Chain 178.68 Put 175.00 4/01 No 1.97 1.99 1.99 -1.61 -44.73% 11,033 2,177 0.37 -0.33 13 58 None
WULF Options Chain 16.49 Put 16.00 4/17 No 1.22 1.26 1.26 -0.45 -26.32% 10,972 19,805 1.01 -0.36 2 37 None
AMD Options Chain 206.94 Put 192.50 3/27 No 0.09 0.10 0.09 -0.73 -89.03% 10,962 16,875 0.88 -0.01 11 61 None
NVDA Options Chain 178.68 Put 175.00 3/30 No 1.36 1.38 1.38 -1.62 -54.00% 10,911 3,330 0.35 -0.30 13 58 None
SOFI Options Chain 16.56 Call 19.00 4/02 No 0.05 0.06 0.06 -0.02 -25.00% 10,797 13,583 0.64 0.08 10 48 None
TSLA Options Chain 385.95 Call 397.50 3/27 No 1.06 1.08 1.06 -0.29 -21.49% 10,793 5,951 0.41 0.17 8 58 None
AAPL Options Chain 253.47 Call 262.50 3/27 No 0.05 0.06 0.06 -0.07 -53.85% 10,790 11,061 0.27 0.03 10 65 None
DKNG Options Chain 23.31 Call 27.50 4/17 No 0.00 0.14 0.07 -0.17 -70.84% 10,701 16,067 0.69 0.04 8 46 None
NOK Options Chain 8.30 Call 8.50 3/27 No 0.11 0.15 0.12 +0.05 +71.43% 10,699 10,533 0.63 0.46 13 45 None
TSLA Options Chain 385.95 Call 405.00 3/27 No 0.31 0.33 0.31 -0.18 -36.74% 10,688 16,952 0.42 0.06 8 58 None
INTC Options Chain 44.42 Call 48.00 3/27 No 0.60 0.65 0.61 +0.50 +454.55% 10,579 16,268 0.67 0.38 5 51 None
VGZ Options Chain 2.02 Call 2.50 9/18 Yes 0.30 0.35 0.30 -0.01 -3.23% 10,444 1,491 0.88 0.41 7 27 None
NOK Options Chain 8.30 Call 8.00 4/17 No 0.62 0.69 0.64 +0.11 +20.76% 10,428 21,766 0.48 0.68 13 45 None
CIFR Options Chain 14.88 Put 8.00 6/18 Yes 0.12 0.32 0.29 % 10,407 10,732 1.04 -0.06 4 48 None
HOOD Options Chain 69.08 Put 67.00 3/27 No 0.16 0.18 0.18 -0.94 -83.93% 10,404 12,770 0.80 -0.09 9 53 None
INTC Options Chain 44.42 Call 40.00 6/18 Yes 9.75 10.25 10.00 +2.25 +29.04% 10,326 88,326 0.65 0.76 5 51 None
AMD Options Chain 206.94 Call 195.00 3/27 No 25.35 25.60 25.60 +13.90 +118.81% 10,292 1,915 0.97 0.98 11 61 None
BAC Options Chain 48.56 Put 44.00 4/02 No 0.09 0.10 0.10 -0.04 -28.58% 10,253 677 0.47 -0.07 12 73 None
SOFI Options Chain 16.56 Call 17.50 3/27 No 0.06 0.07 0.07 -0.07 -50.00% 10,215 18,563 0.70 0.14 10 48 None
DOC Options Chain 16.70 Call 17.50 4/17 No 0.25 0.30 0.30 +0.15 +100.00% 10,203 30,291 0.32 0.32 9 53 None
ONDS Options Chain 10.85 Put 10.50 3/27 Yes 0.45 0.48 0.48 +0.04 +9.10% 10,149 7,538 1.29 -0.53 8 38 None
MIR Options Chain 18.81 Call 25.00 8/21 Yes 1.00 1.25 1.11 -0.19 -14.62% 10,125 36 0.58 0.30 9 46 None
INTC Options Chain 44.42 Put 46.00 3/27 No 0.45 0.48 0.46 -1.85 -80.09% 10,118 2,477 0.69 -0.30 5 51 None
GOOG Options Chain 289.20 Call 320.00 5/01 Yes 2.97 3.20 3.04 -0.26 -7.88% 10,104 174 0.33 0.19 11 64 None
AGNC Options Chain 10.04 Put 9.00 5/15 Yes 0.10 0.19 0.11 -0.06 -35.30% 10,046 55 0.38 -0.18 11 53 None
CDNS Options Chain 286.50 Put 265.00 6/18 Yes 16.90 18.20 17.60 +0.80 +4.77% 10,034 10,167 0.49 -0.34 9 64 None
HL Options Chain 17.93 Put 10.00 1/15 Yes 0.80 1.14 0.89 -0.14 -13.60% 10,022 118,294 0.81 -0.11 13 50 None
INTC Options Chain 44.42 Put 47.00 3/27 No 0.84 0.90 0.84 -2.32 -73.42% 9,972 1,254 0.70 -0.45 5 51 None
NVDA Options Chain 178.68 Call 190.00 4/02 No 0.32 0.33 0.32 +0.09 +39.13% 9,909 13,108 0.30 0.09 13 58 None
NCLH Options Chain 20.08 Call 21.00 3/27 No 0.22 0.30 0.26 +0.07 +36.85% 9,860 5,772 0.89 0.32 6 44 None
CORZ Options Chain 16.85 Call 18.00 4/02 No 0.41 0.49 0.49 +0.05 +11.37% 9,834 21,092 0.80 0.36 4 27 None
HOOD Options Chain 69.08 Call 75.00 3/27 No 0.60 0.63 0.60 +0.35 +140.00% 9,823 7,024 0.69 0.27 9 53 None
AMZN Options Chain 208.92 Call 215.00 4/02 No 2.61 2.67 2.52 +1.06 +72.61% 9,803 6,892 0.31 0.39 10 60 None
MSFT Options Chain 371.04 Put 475.00 4/17 No 102.65 105.95 104.16 +1.61 +1.57% 9,760 831 0.69 -1.00 11 65 None
FSLR Options Chain 193.19 Call 200.00 3/27 No 1.01 1.11 1.05 -0.61 -36.75% 9,741 1,678 0.57 0.23 16 63 None
AAPL Options Chain 253.47 Call 250.00 3/27 No 3.75 3.95 3.68 -0.12 -3.16% 9,669 3,821 0.29 0.69 10 65 None
SMCI Options Chain 24.05 Put 23.00 3/27 No 0.27 0.31 0.30 -0.88 -74.58% 9,647 1,567 1.00 -0.26 9 45 None
MU Options Chain 401.17 Put 370.00 3/27 No 3.35 3.55 3.38 +0.96 +39.67% 9,617 7,514 0.74 -0.27 16 74 None
MU Options Chain 401.17 Call 385.00 3/27 No 6.50 6.95 6.66 -9.79 -59.52% 9,595 314 0.70 0.45 16 74 None
DELL Options Chain 176.91 Call 185.00 5/15 No 13.85 13.95 13.85 +3.33 +31.66% 9,590 2,617 0.52 0.53 14 61 None
AMD Options Chain 206.94 Put 210.00 4/02 No 3.15 3.25 3.20 -6.22 -66.03% 9,582 281 0.57 -0.27 11 61 None
AAPL Options Chain 253.47 Put 257.50 3/27 No 5.00 5.40 5.90 -0.50 -7.82% 9,560 730 0.27 -0.83 10 65 None
SMCI Options Chain 24.05 Call 24.50 3/27 No 0.46 0.52 0.49 +0.37 +308.34% 9,542 20,085 0.95 0.41 9 45 None
MU Options Chain 401.17 Call 420.00 3/27 No 0.36 0.42 0.39 -2.26 -85.29% 9,536 5,544 0.74 0.05 16 74 None
NVDA Options Chain 178.68 Put 162.50 3/27 No 0.03 0.04 0.04 -0.08 -66.67% 9,534 23,733 0.58 -0.01 13 58 None
MSFT Options Chain 371.04 Call 377.50 3/27 No 0.84 0.88 0.82 -1.43 -63.56% 9,512 1,040 0.27 0.21 11 65 None
NVO Options Chain 37.07 Put 34.00 4/17 No 0.93 1.02 1.00 +0.20 +25.00% 9,504 199 0.45 -0.26 11 55 None
AMD Options Chain 206.94 Call 210.00 3/27 No 11.00 11.25 11.10 +8.82 +386.85% 9,475 14,870 0.62 0.85 11 61 None
NCLH Options Chain 20.08 Call 22.00 3/27 No 0.06 0.08 0.06 -0.01 -14.29% 9,412 10,730 0.88 0.16 6 44 None
MSTR Options Chain 138.48 Put 140.00 3/27 No 3.40 3.55 3.45 -2.55 -42.50% 9,410 2,356 0.74 -0.53 4 60 None
AMD Options Chain 206.94 Call 212.50 3/27 No 8.90 9.15 8.95 +7.40 +477.42% 9,405 6,861 0.61 0.80 11 61 None
SOFI Options Chain 16.56 Put 17.00 3/27 No 0.58 0.60 0.59 -0.02 -3.28% 9,344 14,164 0.67 -0.69 10 48 None
ARM Options Chain 145.88 Call 200.00 4/17 No 0.83 0.87 0.89 +0.81 +1,012.50% 9,324 616 0.64 0.08 3 22 None
INTC Options Chain 44.42 Call 80.00 12/18 Yes 2.59 2.90 2.68 +0.52 +24.08% 9,263 9,066 0.60 0.24 5 51 None
AMZN Options Chain 208.92 Call 230.00 4/17 No 0.87 0.91 0.88 +0.30 +51.73% 9,155 40,560 0.27 0.13 10 60 None
ONDS Options Chain 10.85 Call 10.50 3/27 Yes 0.30 0.31 0.31 -0.35 -53.03% 9,149 9,192 1.20 0.47 8 38 None
TSLA Options Chain 385.95 Call 390.00 4/01 No 6.75 6.85 6.72 +0.47 +7.52% 9,117 416 0.40 0.44 8 58 None
HOOD Options Chain 69.08 Call 80.00 3/27 No 0.06 0.07 0.06 -0.01 -14.29% 9,106 17,272 0.74 0.04 9 53 None
NVDA Options Chain 178.68 Call 185.00 4/10 No 2.27 2.30 2.26 +0.78 +52.71% 9,103 13,678 0.31 0.32 13 58 None
ONDS Options Chain 10.85 Call 11.50 3/27 Yes 0.06 0.07 0.07 -0.19 -73.08% 9,099 13,827 1.23 0.17 8 38 None
MSTR Options Chain 138.48 Call 145.00 3/27 No 0.86 0.90 0.87 -0.11 -11.23% 9,078 5,799 0.69 0.23 4 60 None
MS Options Chain 167.45 Call 175.00 4/17 Yes 2.79 3.20 3.00 -0.35 -10.45% 9,058 2,253 0.38 0.31 10 67 None
WULF Options Chain 16.49 Put 15.00 6/18 Yes 2.11 2.18 2.11 -0.31 -12.81% 9,045 1,048 1.01 -0.31 2 37 None
AMD Options Chain 206.94 Put 200.00 4/17 No 4.20 4.35 4.30 -4.13 -49.00% 9,029 21,131 0.56 -0.22 11 61 None
RIVN Options Chain 15.62 Call 16.00 6/18 Yes 1.90 2.05 1.94 -0.29 -13.01% 8,941 3,769 0.68 0.55 6 36 None
INTC Options Chain 44.42 Put 42.00 3/27 No 0.05 0.07 0.08 -0.29 -78.38% 8,937 9,721 0.94 -0.01 5 51 None
WULF Options Chain 16.49 Put 15.50 3/27 No 0.12 0.17 0.14 -0.25 -64.11% 8,924 1,900 1.27 -0.18 2 37 None
ONDS Options Chain 10.85 Call 15.00 4/17 Yes 0.15 0.16 0.16 -0.08 -33.34% 8,920 15,277 1.11 0.13 8 38 None
M Options Chain 18.50 Call 19.50 3/27 No 0.03 0.04 0.03 -0.06 -66.67% 8,907 80 0.55 0.11 11 45 None
TSLA Options Chain 385.95 Call 402.50 3/27 No 0.47 0.49 0.47 -0.18 -27.70% 8,874 7,535 0.41 0.08 8 58 None
MRVL Options Chain 93.79 Call 105.00 3/27 No 0.16 0.20 0.17 +0.11 +183.34% 8,869 657 0.63 0.08 16 64 None
MSFT Options Chain 371.04 Call 370.00 3/27 No 3.75 3.85 3.80 -2.20 -36.67% 8,774 1,225 0.29 0.56 11 65 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
TSLA Options Chain 385.95 Call 385.00 4/02 No 10.55 10.65 10.50 +0.85 +8.81% 8,762 1,566 0.43 0.53 8 58 None
CRCL Options Chain 101.25 Put 100.00 3/27 No 1.71 1.80 1.78 -2.42 -57.62% 8,741 2,202 1.13 -0.31 3 22 None
ARM Options Chain 145.88 Call 160.00 3/27 No 2.20 2.39 2.33 +2.22 +2,018.19% 8,706 303 0.75 0.39 3 22 None
GME Options Chain 22.81 Call 25.00 4/17 No 0.35 0.39 0.36 -0.21 -36.85% 8,703 32,375 0.44 0.26 11 39 None
PLTR Options Chain 154.96 Put 150.00 3/27 No 0.83 0.86 0.85 -0.64 -42.96% 8,701 10,346 0.59 -0.22 11 51 None
MU Options Chain 401.17 Put 350.00 3/27 No 0.63 0.71 0.72 +0.08 +12.50% 8,675 3,489 0.81 -0.07 16 74 None
CHWY Options Chain 23.45 Call 23.00 4/17 Yes 3.65 4.10 3.78 +1.69 +80.87% 8,625 8,086 0.53 0.85 16 42 None
BMNR Options Chain 20.80 Call 23.50 3/27 No 0.05 0.06 0.06 -0.02 -25.00% 8,587 9,023 0.95 0.08 12 37 None
MU Options Chain 401.17 Put 350.00 6/18 No 30.65 31.20 30.80 +3.20 +11.60% 8,582 6,307 0.66 -0.32 16 74 None
SATS Options Chain 119.07 Call 150.00 6/18 Yes 5.60 6.30 5.96 +1.86 +45.37% 8,578 6,568 0.66 0.29 2 51 None
PLTR Options Chain 154.96 Put 157.50 3/27 No 3.80 3.95 3.90 -0.85 -17.90% 8,549 4,569 0.54 -0.65 11 51 None
CHWY Options Chain 23.45 Call 27.00 3/27 Yes 0.30 0.45 0.35 +0.11 +45.84% 8,534 4,378 0.72 0.38 16 42 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 371.04 Put 480.00 4/17 No 107.65 110.95 108.25 +3.60 +3.44% 8,502 867 0.71 -1.00 11 65 None
GOOGL Options Chain 290.44 Call 297.50 3/27 No 0.59 0.62 0.60 -0.59 -49.58% 8,495 3,294 0.31 0.16 11 64 None
MRVL Options Chain 93.79 Put 85.00 4/17 No 1.06 1.17 1.11 -1.03 -48.14% 8,478 11,462 0.59 -0.14 16 64 None
GOOGL Options Chain 290.44 Call 300.00 3/27 No 0.28 0.30 0.29 -0.40 -57.98% 8,474 4,251 0.31 0.10 11 64 None
AAPL Options Chain 253.47 Put 252.50 3/27 No 1.93 2.04 2.01 -1.13 -35.99% 8,460 2,676 0.28 -0.47 10 65 None
SATS Options Chain 119.07 Call 130.00 6/18 Yes 10.70 11.70 11.26 +3.09 +37.83% 8,437 1,574 0.66 0.46 2 51 None
SEDG Options Chain 51.28 Put 45.00 5/15 Yes 4.15 4.50 4.39 -0.96 -17.95% 8,424 87 1.01 -0.29 9 36 None
TSLA Options Chain 385.95 Put 365.00 3/27 No 0.42 0.44 0.44 -1.01 -69.66% 8,412 5,911 0.51 -0.07 8 58 None
CRCL Options Chain 101.25 Put 80.00 3/27 No 0.07 0.08 0.08 -0.13 -61.91% 8,388 3,219 1.68 0.00 3 22 None
CRCL Options Chain 101.25 Call 110.00 3/27 No 1.03 1.17 1.10 -0.80 -42.11% 8,384 6,671 1.05 0.24 3 22 None
GRAB Options Chain 3.85 Put 4.00 5/15 Yes 0.40 0.45 0.41 0.00 0.00% 8,378 1,274 0.51 -0.60 12 39 None
AMZN Options Chain 208.92 Call 210.00 3/27 No 3.15 3.30 3.20 +1.64 +105.13% 8,363 15,982 0.35 0.65 10 60 None
AMZN Options Chain 208.92 Put 215.00 3/30 No 4.70 4.85 4.83 -3.21 -39.93% 8,346 1,030 0.29 -0.66 10 60 None
GOOG Options Chain 289.20 Put 295.00 5/15 Yes 16.55 17.55 17.90 +0.03 +0.17% 8,335 8,926 0.36 -0.51 11 64 None
ORBS Options Chain 1.28 Call 1.50 3/27 No 0.05 0.10 0.08 -0.01 -11.12% 8,324 3,191 4.42 0.34 3 14 None
MARA Options Chain 8.28 Call 9.00 3/27 No 0.06 0.07 0.07 -0.05 -41.67% 8,316 23,970 1.15 0.19 6 46 None
COMP Options Chain 8.10 Put 5.00 5/15 Yes 0.00 0.30 0.05 % 8,290 8,336 1.13 -0.08 11 38 None
TSLA Options Chain 385.95 Put 400.00 4/10 No 20.40 20.55 20.65 -2.54 -10.96% 8,248 1,201 0.39 -0.65 8 58 None
NVDA Options Chain 178.68 Call 182.50 4/02 No 1.92 1.94 1.90 +0.73 +62.40% 8,217 7,023 0.32 0.35 13 58 None
RIOT Options Chain 14.54 Call 25.00 5/15 Yes 0.18 0.25 0.18 +0.01 +5.89% 8,211 2,643 0.92 0.09 5 42 None
BABA Options Chain 127.00 Call 140.00 4/17 No 1.61 1.70 1.65 +0.79 +91.86% 8,191 16,034 0.38 0.24 15 27 None
SOFI Options Chain 16.56 Call 18.00 4/02 No 0.14 0.15 0.15 -0.07 -31.82% 8,157 8,616 0.60 0.19 10 48 None
MSFT Options Chain 371.04 Put 445.00 4/17 No 72.35 75.95 73.30 +1.10 +1.53% 8,116 753 0.55 -0.99 11 65 None
CELH Options Chain 39.65 Call 43.00 4/17 No 0.16 0.47 0.39 +0.10 +34.49% 8,095 2,423 0.58 0.10 6 51 None
INTC Options Chain 44.42 Call 70.00 12/18 Yes 3.75 4.20 4.00 +1.00 +33.34% 8,070 79,172 0.60 0.33 5 51 None
SMCI Options Chain 24.05 Put 23.50 3/27 No 0.41 0.46 0.44 -1.09 -71.25% 8,063 420 0.96 -0.36 9 45 None
ONDS Options Chain 10.85 Call 12.50 4/02 Yes 0.11 0.12 0.11 -0.16 -59.26% 8,062 7,905 1.10 0.16 8 38 None
AMZN Options Chain 208.92 Call 225.00 4/17 No 1.76 1.80 1.77 +0.65 +58.04% 8,025 28,777 0.28 0.21 10 60 None
ORCL Options Chain 146.02 Call 160.00 4/17 No 2.35 2.50 2.36 -0.53 -18.34% 8,011 13,670 0.48 0.24 9 66 None
GOOG Options Chain 289.20 Call 315.00 3/27 No 0.02 0.04 0.03 -0.02 -40.00% 8,011 11,558 0.48 0.00 11 64 None
META Options Chain 598.02 Call 605.00 3/27 No 2.39 2.65 2.38 -0.87 -26.77% 8,008 1,852 0.34 0.27 11 73 None
MSTR Options Chain 138.48 Call 142.00 3/27 No 1.73 1.81 1.76 +0.13 +7.98% 8,002 39,932 0.71 0.37 4 60 None
AMZN Options Chain 208.92 Call 222.50 4/17 No 2.41 2.45 2.36 +0.83 +54.25% 7,968 707 0.29 0.27 10 60 None
MARA Options Chain 8.28 Call 8.00 4/02 No 0.60 0.65 0.61 -0.11 -15.28% 7,964 2,253 0.97 0.62 6 46 None
TSM Options Chain 347.75 Call 360.00 4/02 No 3.10 3.90 3.70 +0.65 +21.32% 7,934 1,152 0.39 0.29 22 67
Dividend Stock List
GOOG Options Chain 289.20 Call 305.00 3/27 No 0.06 0.07 0.07 -0.09 -56.25% 7,862 4,226 0.35 0.02 11 64 None
BAC Options Chain 48.56 Put 47.00 3/27 No 0.09 0.10 0.09 -0.20 -68.97% 7,839 3,597 0.44 -0.13 12 73 None
INTC Options Chain 44.42 Call 47.50 3/27 No 0.77 0.84 0.80 +0.64 +400.00% 7,837 3,442 0.67 0.46 5 51 None
ASTS Options Chain 88.25 Call 100.00 3/27 No 1.68 1.80 1.75 +1.30 +288.89% 7,837 5,927 1.15 0.34 4 39 None
INTC Options Chain 44.42 Call 49.00 3/27 No 0.32 0.33 0.32 +0.27 +540.00% 7,819 9,679 0.68 0.24 5 51 None
TSEM Options Chain 188.74 Put 85.00 4/17 No 0.00 0.05 0.04 % 7,800 7,837 1.22 0.00 11 53 None
AMD Options Chain 206.94 Call 235.00 4/02 No 1.79 1.84 1.81 +1.53 +546.43% 7,798 1,281 0.50 0.20 11 61 None
WULF Options Chain 16.49 Call 25.00 5/15 Yes 0.55 0.59 0.54 +0.11 +25.59% 7,787 41,966 0.99 0.19 2 37 None
AAL Options Chain 10.91 Put 10.00 4/17 No 0.35 0.37 0.35 -0.03 -7.90% 7,787 97,599 0.65 -0.29 7 33 None
FLY Options Chain 23.95 Call 30.00 4/17 No 1.95 2.25 2.10 +1.51 +255.94% 7,759 6,377 1.12 0.42 3 19 None
GME Options Chain 22.81 Call 24.00 4/02 No 0.25 0.27 0.25 -0.31 -55.36% 7,742 6,485 0.43 0.29 11 39 None
ORCL Options Chain 146.02 Call 150.00 3/27 No 0.87 0.90 0.88 -0.97 -52.44% 7,742 3,479 0.54 0.25 9 66 None
META Options Chain 598.02 Call 607.50 3/27 No 1.74 2.02 1.75 -0.89 -33.72% 7,739 700 0.34 0.21 11 73 None
CHWY Options Chain 23.45 Call 27.50 6/18 Yes 2.48 2.74 2.57 +1.08 +72.49% 7,733 1,613 0.56 0.52 16 42 None
COIN Options Chain 181.04 Call 202.50 4/02 No 1.43 1.53 1.49 -0.63 -29.72% 7,730 186 0.70 0.16 9 59 None
VZ Options Chain 50.37 Call 55.00 6/18 Yes 0.61 0.74 0.70 -0.20 -22.23% 7,726 5,759 0.23 0.21 9 74 None
GOOGL Options Chain 290.44 Call 290.00 3/27 No 3.35 3.50 3.40 -0.82 -19.44% 7,723 645 0.33 0.56 11 64 None
MARA Options Chain 8.28 Call 8.00 3/27 No 0.41 0.44 0.43 -0.04 -8.52% 7,709 6,647 1.07 0.68 6 46 None
MRVL Options Chain 93.79 Call 105.00 4/17 No 2.47 2.59 2.56 +1.50 +141.51% 7,693 16,532 0.50 0.33 16 64 None
CRWV Options Chain 84.02 Call 90.00 3/27 No 1.32 1.39 1.35 +0.68 +101.50% 7,684 7,262 0.89 0.36 3 21 None
WULF Options Chain 16.49 Call 20.00 4/17 No 0.58 0.66 0.59 +0.11 +22.92% 7,682 32,617 0.95 0.28 2 37 None
SMCI Options Chain 24.05 Put 21.50 3/27 No 0.09 0.10 0.10 -0.38 -79.17% 7,654 4,095 1.19 -0.11 9 45 None
META Options Chain 598.02 Put 600.00 3/27 No 8.85 9.05 9.03 -3.04 -25.19% 7,617 2,818 0.35 -0.62 11 73 None
MSTR Options Chain 138.48 Call 150.00 3/27 No 0.25 0.27 0.26 -0.12 -31.58% 7,617 13,367 0.71 0.08 4 60 None
INTC Options Chain 44.42 Put 42.50 4/02 No 0.35 0.37 0.36 -0.70 -66.04% 7,617 454 0.70 -0.15 5 51 None
NVDA Options Chain 178.68 Put 165.00 4/02 No 0.55 0.57 0.57 -0.60 -51.29% 7,601 18,648 0.44 -0.10 13 58 None
TSLA Options Chain 385.95 Put 385.00 4/10 No 12.35 12.45 12.35 -2.24 -15.36% 7,594 2,755 0.41 -0.46 8 58 None
ASTS Options Chain 88.25 Call 95.00 4/02 No 6.15 6.65 6.50 +3.45 +113.12% 7,572 5,577 1.04 0.56 4 39 None
CIFR Options Chain 14.88 Call 16.50 4/02 No 0.71 0.79 0.72 +0.27 +60.00% 7,565 443 1.06 0.43 4 48 None
SOFI Options Chain 16.56 Put 16.50 3/27 No 0.29 0.30 0.30 -0.04 -11.77% 7,540 17,487 0.66 -0.46 10 48 None
DIS Options Chain 96.80 Put 95.00 4/02 No 1.15 1.26 1.10 -0.08 -6.78% 7,501 8,102 0.30 -0.39 11 61 None
VCEL Options Chain 31.44 Put 25.00 5/15 Yes 0.25 2.00 1.00 % 7,500 0 0.77 -0.17 14 48 None
VCEL Options Chain 31.44 Put 30.00 5/15 Yes 1.45 3.80 3.00 % 7,500 0 0.71 -0.39 14 48 None
VCEL Options Chain 31.44 Call 40.00 5/15 Yes 0.15 1.30 0.90 % 7,500 0 0.62 0.16 14 48 None
CDNS Options Chain 286.50 Put 290.00 6/18 Yes 28.20 29.90 25.00 -1.50 -5.66% 7,500 8,723 0.47 -0.49 9 64 None
BAC Options Chain 48.56 Call 50.00 4/17 Yes 1.12 1.16 1.14 +0.20 +21.28% 7,472 41,370 0.33 0.41 12 73 None
WFC Options Chain 80.30 Call 77.50 6/18 Yes 7.20 7.35 7.45 +0.60 +8.76% 7,456 24,391 0.36 0.62 12 75 None
TSLA Options Chain 385.95 Call 392.50 4/02 No 6.80 6.85 6.75 +0.50 +8.00% 7,455 295 0.42 0.41 8 58 None
AAPL Options Chain 253.47 Put 255.00 3/27 No 3.20 3.40 3.24 -1.44 -30.77% 7,439 3,728 0.27 -0.67 10 65 None
TSLA Options Chain 385.95 Call 407.50 3/27 No 0.21 0.22 0.22 -0.09 -29.04% 7,436 11,910 0.43 0.04 8 58 None
JBLU Options Chain 4.75 Call 5.00 4/02 No 0.19 0.20 0.20 +0.17 +566.67% 7,436 940 1.04 0.37 10 31 None
MARA Options Chain 8.28 Call 12.00 4/17 No 0.07 0.08 0.08 -0.04 -33.34% 7,422 6,028 0.99 0.08 6 46 None
PLTR Options Chain 154.96 Call 160.00 4/02 No 2.45 2.55 2.50 -0.35 -12.29% 7,411 5,408 0.48 0.35 11 51 None
INTC Options Chain 44.42 Call 46.00 3/27 No 1.63 1.71 1.66 +1.29 +348.65% 7,411 8,842 0.67 0.70 5 51 None
AMD Options Chain 206.94 Put 225.00 3/27 No 6.35 6.55 6.45 -13.82 -68.18% 7,408 256 0.56 -0.68 11 61 None
CVX Options Chain 206.79 Put 185.00 4/17 No 0.78 1.00 0.87 -0.09 -9.38% 7,393 2,791 0.34 -0.11 12 71 None
GOOG Options Chain 289.20 Call 300.00 3/27 No 0.18 0.21 0.18 -0.30 -62.50% 7,390 3,493 0.31 0.07 11 64 None
DIS Options Chain 96.80 Put 80.00 5/15 Yes 0.70 0.83 0.79 +0.04 +5.34% 7,383 941 0.42 -0.11 11 61 None
INTC Options Chain 44.42 Call 50.00 4/02 No 0.65 0.69 0.68 +0.50 +277.78% 7,376 5,860 0.59 0.28 5 51 None
JD Options Chain 29.75 Call 30.00 4/17 No 0.76 0.91 0.83 +0.69 +492.86% 7,368 14,102 0.40 0.42 14 52 None
COIN Options Chain 181.04 Call 192.50 4/02 No 3.45 3.65 4.00 -0.40 -9.10% 7,366 145 0.71 0.30 9 59 None
TSLA Options Chain 385.95 Put 400.00 3/30 No 15.55 15.70 15.65 -1.85 -10.58% 7,366 822 0.35 -0.80 8 58 None
RKLB Options Chain 72.88 Call 75.00 3/27 No 1.17 1.26 1.23 +0.98 +392.00% 7,308 4,388 0.96 0.36 6 44 None
TSLA Options Chain 385.95 Call 390.00 4/02 No 7.95 8.00 7.90 +0.45 +6.04% 7,302 1,484 0.42 0.45 8 58 None
HOOD Options Chain 69.08 Call 85.00 4/17 No 0.90 0.96 0.91 +0.34 +59.65% 7,296 7,997 0.60 0.17 9 53 None
TSLA Options Chain 385.95 Put 377.50 3/27 No 2.11 2.12 2.13 -1.97 -48.05% 7,295 2,522 0.47 -0.26 8 58 None
MSFT Options Chain 371.04 Put 490.00 4/17 No 117.80 120.35 121.30 +3.75 +3.19% 7,285 642 0.71 -1.00 11 65 None
AAL Options Chain 10.91 Put 10.50 3/27 No 0.11 0.13 0.12 -0.06 -33.34% 7,262 24,561 0.71 -0.33 7 33 None
ARM Options Chain 145.88 Call 155.00 3/27 No 4.55 4.80 4.66 +4.48 +2,488.89% 7,253 1,063 0.77 0.61 3 22 None
SNAP Options Chain 4.49 Call 5.00 4/02 No 0.02 0.03 0.03 +0.01 +50.00% 7,250 7,491 0.60 0.13 8 31 None
AMD Options Chain 206.94 Put 207.50 3/27 No 0.51 0.54 0.51 -4.84 -90.47% 7,172 1,171 0.65 -0.11 11 61 None
CORZ Options Chain 16.85 Call 24.00 4/17 No 0.03 0.07 0.07 % 7,170 7,005 0.74 0.03 4 27 None
NVDA Options Chain 178.68 Put 160.00 4/17 No 1.36 1.38 1.38 -0.60 -30.31% 7,167 54,459 0.43 -0.14 13 58 None
AMD Options Chain 206.94 Put 200.00 3/27 No 0.18 0.20 0.19 -2.02 -91.41% 7,163 7,743 0.75 -0.04 11 61 None
MSFT Options Chain 371.04 Call 400.00 4/17 No 1.41 1.46 1.44 -0.41 -22.17% 7,150 14,725 0.25 0.12 11 65 None
NVDA Options Chain 178.68 Put 170.00 4/17 No 3.05 3.10 3.08 -1.17 -27.53% 7,138 47,672 0.38 -0.27 13 58 None
META Options Chain 598.02 Call 602.50 3/27 No 3.10 3.20 3.15 -0.85 -21.25% 7,128 583 0.35 0.32 11 73 None
MARA Options Chain 8.28 Put 8.50 3/27 No 0.38 0.41 0.39 -0.07 -15.22% 7,127 27,897 1.11 -0.61 6 46 None
WULF Options Chain 16.49 Put 10.00 5/15 Yes 0.08 0.33 0.29 -0.08 -21.63% 7,125 11,726 1.02 -0.07 2 37 None
CAG Options Chain 15.64 Put 14.50 4/02 Yes 0.15 0.20 0.22 +0.07 +46.67% 7,106 7,535 0.55 -0.24 10 54 None
GME Options Chain 22.81 Call 23.50 3/27 No 0.17 0.20 0.18 -0.36 -66.67% 7,104 7,010 0.51 0.31 11 39 None
SNAP Options Chain 4.49 Call 5.00 5/15 Yes 0.34 0.36 0.34 +0.01 +3.03% 7,104 1,313 0.79 0.43 8 31 None
AMZN Options Chain 208.92 Call 220.00 3/27 No 0.10 0.11 0.11 +0.03 +37.50% 7,083 17,528 0.31 0.06 10 60 None
MSTR Options Chain 138.48 Call 143.00 3/27 No 1.39 1.46 1.40 +0.01 +0.72% 7,076 15,330 0.71 0.32 4 60 None
ARM Options Chain 145.88 Call 170.00 3/27 No 0.41 0.48 0.48 +0.40 +500.00% 7,066 608 0.81 0.10 3 22 None
INTC Options Chain 44.42 Put 47.50 3/27 No 1.07 1.12 1.13 -2.36 -67.63% 7,059 594 0.68 -0.54 5 51 None
AMD Options Chain 206.94 Put 200.00 4/02 No 1.46 1.50 1.50 -3.22 -68.22% 7,059 1,896 0.63 -0.14 11 61 None
SOFI Options Chain 16.56 Call 18.50 3/27 No 0.02 0.03 0.03 -0.01 -25.00% 7,057 27,569 0.92 0.02 10 48 None
RXT Options Chain 1.40 Put 1.00 4/17 No 0.10 0.20 0.14 +0.04 +40.00% 7,053 11,577 2.37 -0.23 9 17 None
INTC Options Chain 44.42 Put 45.00 3/27 No 0.23 0.25 0.24 -1.40 -85.37% 7,045 6,987 0.71 -0.17 5 51 None
AAL Options Chain 10.91 Put 11.00 3/27 No 0.36 0.40 0.38 -0.06 -13.64% 7,038 4,346 0.75 -0.66 7 33 None
ET Options Chain 19.21 Put 17.00 6/18 Yes 0.14 0.22 0.20 +0.03 +17.65% 7,036 7,394 0.24 -0.15 9 54 None
TSLA Options Chain 385.95 Call 380.00 3/30 No 10.60 10.70 10.60 +1.15 +12.17% 7,023 2,194 0.40 0.64 8 58 None
FORR Options Chain 5.75 Put 5.00 5/15 Yes 0.00 1.70 0.20 % 7,019 13,697 2.71 -0.29 11 29 None
CIFR Options Chain 14.88 Put 10.00 5/15 Yes 0.36 0.59 0.37 -0.12 -24.49% 7,015 318 1.24 -0.09 4 48 None
BAC Options Chain 48.56 Call 50.00 3/27 No 0.08 0.09 0.08 -0.01 -11.12% 7,013 13,149 0.31 0.16 12 73 None
TSLA Options Chain 385.95 Call 370.00 4/10 No 23.85 24.00 23.64 +1.45 +6.54% 7,008 493 0.44 0.70 8 58 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
PLTR Options Chain 154.96 Call 155.00 3/27 No 2.50 2.55 2.51 -0.66 -20.82% 6,981 16,240 0.54 0.51 11 51 None
MSTR Options Chain 138.48 Put 143.00 3/27 No 5.05 5.45 5.05 -3.35 -39.89% 6,974 322 0.71 -0.68 4 60 None
SNAP Options Chain 4.49 Put 4.50 3/27 No 0.09 0.10 0.09 -0.09 -50.00% 6,967 7,338 0.71 -0.49 8 31 None
WYNN Options Chain 103.99 Call 120.00 9/18 Yes 4.30 4.90 4.60 0.00 0.00% 6,954 9,704 0.36 0.31 8 57 None
HIMS Options Chain 21.34 Call 24.50 3/27 No 0.02 0.03 0.03 -0.05 -62.50% 6,953 9,395 1.15 0.02 8 43 None
SATS Options Chain 119.07 Call 140.00 5/15 Yes 4.10 5.10 4.90 +1.90 +63.34% 6,928 1,537 0.64 0.30 2 51 None
NVDA Options Chain 178.68 Put 170.00 4/24 No 3.80 3.85 3.85 -1.15 -23.00% 6,915 2,633 0.38 -0.29 13 58 None
FRMI Options Chain 7.49 Call 10.00 4/02 No 0.10 0.30 0.20 0.00 0.00% 6,851 524 2.22 0.12 3 16 None
MSFT Options Chain 371.04 Call 500.00 4/17 No 0.06 0.08 0.08 0.00 0.00% 6,822 31,592 0.45 0.00 11 65 None
HIMS Options Chain 21.34 Call 26.00 3/27 No 0.01 0.03 0.01 -0.03 -75.00% 6,820 15,862 1.42 0.00 8 43 None
NVDA Options Chain 178.68 Put 170.00 3/30 No 0.48 0.50 0.49 -0.93 -65.50% 6,819 5,039 0.38 -0.13 13 58 None
NVDA Options Chain 178.68 Call 180.00 4/17 No 5.65 5.70 5.65 +1.55 +37.81% 6,816 37,537 0.34 0.49 13 58 None
TSLA Options Chain 385.95 Put 390.00 3/30 No 8.75 8.85 8.90 -2.88 -24.45% 6,773 1,353 0.37 -0.58 8 58 None
BYND Options Chain 0.70 Put 0.50 5/15 Yes 0.04 0.07 0.06 +0.01 +20.00% 6,745 27,224 1.47 -0.21 7 18 None
MU Options Chain 401.17 Call 375.00 3/27 No 11.95 12.55 12.30 -11.79 -48.95% 6,707 246 0.74 0.65 16 74 None
IREN Options Chain 41.69 Call 50.00 5/15 Yes 3.15 3.40 3.25 +0.01 +0.31% 6,702 14,365 0.97 0.38 9 42 None
VG Options Chain 16.71 Call 12.50 8/21 Yes 5.90 6.00 5.95 +0.15 +2.59% 6,696 2,648 0.92 0.79 10 36 None
COIN Options Chain 181.04 Call 202.50 3/27 No 0.20 0.32 0.21 -0.35 -62.50% 6,695 7,896 0.89 0.04 9 59 None
NFLX Options Chain 91.45 Call 90.00 3/27 No 2.55 2.67 2.67 +0.81 +43.55% 6,689 3,215 0.41 0.80 8 59 None
NVDA Options Chain 178.68 Put 155.00 3/27 No 0.01 0.02 0.02 -0.02 -50.00% 6,681 26,500 0.75 0.00 13 58 None
ORCL Options Chain 146.02 Call 165.00 3/27 No 0.02 0.05 0.03 -0.07 -70.00% 6,677 8,967 0.73 0.00 9 66 None
ONDS Options Chain 10.85 Call 12.00 4/02 Yes 0.17 0.18 0.17 -0.19 -52.78% 6,675 4,527 1.08 0.22 8 38 None
CVX Options Chain 206.79 Put 200.00 4/17 No 3.30 3.50 3.47 -0.03 -0.86% 6,661 1,328 0.28 -0.33 12 71 None
OPEN Options Chain 5.10 Call 5.50 3/27 No 0.03 0.04 0.04 -0.01 -20.00% 6,661 30,773 1.01 0.17 5 31 None
XYZ Options Chain 60.01 Put 55.00 4/17 No 1.36 1.42 1.41 -0.30 -17.55% 6,649 3,942 0.58 -0.24 9 48 None
NFLX Options Chain 91.45 Put 92.00 3/27 No 0.83 0.87 0.86 -1.01 -54.02% 6,631 12,005 0.37 -0.45 8 59 None
HPE Options Chain 23.90 Put 25.50 3/27 No 0.27 0.39 0.39 -2.71 -87.42% 6,629 2 0.61 -0.39 8 53 None
MRK Options Chain 116.68 Call 124.00 3/27 No 0.06 0.07 0.06 +0.01 +20.00% 6,606 159 0.32 0.04 9 67 None
HIMS Options Chain 21.34 Call 25.50 3/27 No 0.01 0.03 0.03 -0.02 -40.00% 6,605 7,556 1.38 0.01 8 43 None
INTC Options Chain 44.42 Call 55.00 4/17 No 0.50 0.55 0.53 +0.31 +140.91% 6,598 43,570 0.56 0.17 5 51 None
ORCL Options Chain 146.02 Call 149.00 3/27 No 1.13 1.22 1.17 -1.07 -47.77% 6,573 853 0.53 0.31 9 66 None
TSLA Options Chain 385.95 Put 382.50 3/27 No 3.50 3.55 3.55 -2.40 -40.34% 6,544 2,536 0.45 -0.39 8 58 None
HUT Options Chain 53.99 Put 55.00 4/17 No 4.75 5.15 4.85 -2.05 -29.71% 6,537 491 0.97 -0.43 4 47 None
MSFT Options Chain 371.04 Call 400.00 3/27 No 0.04 0.05 0.05 -0.03 -37.50% 6,535 10,765 0.44 0.00 11 65 None
NVDA Options Chain 178.68 Call 185.00 4/01 No 0.94 0.96 0.92 +0.39 +73.59% 6,517 2,200 0.31 0.22 13 58 None
LUV Options Chain 40.19 Call 45.00 6/18 Yes 2.21 2.53 2.37 +0.13 +5.81% 6,516 4,337 0.52 0.39 8 56 None
AMD Options Chain 206.94 Call 230.00 4/02 No 2.95 3.05 3.01 +2.47 +457.41% 6,500 1,740 0.50 0.30 11 61 None
ORCL Options Chain 146.02 Call 165.00 5/01 No 2.75 3.45 3.05 -0.45 -12.86% 6,500 3,291 0.50 0.24 9 66 None
ARM Options Chain 145.88 Call 165.00 3/27 No 0.95 1.10 1.03 +0.89 +635.72% 6,487 320 0.76 0.21 3 22 None
NVDA Options Chain 178.68 Call 180.00 4/10 No 4.45 4.55 4.45 +1.37 +44.49% 6,480 9,872 0.33 0.48 13 58 None
BE Options Chain 147.72 Call 155.00 4/02 No 6.35 7.50 6.95 +0.91 +15.07% 6,414 322 1.08 0.44 2 11 None
CSX Options Chain 38.87 Call 45.00 4/17 Yes 0.00 0.10 0.07 +0.05 +250.00% 6,411 7,623 0.33 0.02 6 54 None
MU Options Chain 401.17 Put 380.00 4/24 No 24.85 26.10 25.60 +5.38 +26.61% 6,409 718 0.62 -0.45 16 74 None
TSLA Options Chain 385.95 Put 372.50 3/27 No 1.18 1.20 1.21 -1.53 -55.84% 6,392 1,995 0.49 -0.16 8 58 None
ET Options Chain 19.21 Call 17.00 6/18 Yes 2.30 2.54 2.40 -0.01 -0.42% 6,376 17,135 0.30 0.85 9 54 None
MARA Options Chain 8.28 Put 8.00 3/27 No 0.14 0.16 0.15 -0.06 -28.58% 6,354 16,664 1.12 -0.32 6 46 None
CRCL Options Chain 101.25 Call 115.00 3/27 No 0.33 0.39 0.35 -0.66 -65.35% 6,332 3,636 1.03 0.10 3 22 None
RKLB Options Chain 72.88 Call 80.00 3/27 No 0.23 0.27 0.25 +0.18 +257.15% 6,331 3,263 0.97 0.10 6 44 None
GOOG Options Chain 289.20 Call 312.50 3/27 No 0.03 0.04 0.03 -0.02 -40.00% 6,329 9,399 0.44 0.00 11 64 None
OPEN Options Chain 5.10 Put 5.00 3/27 No 0.10 0.11 0.10 +0.01 +11.12% 6,305 18,905 1.04 -0.36 5 31 None
GOOG Options Chain 289.20 Call 297.50 3/27 No 0.37 0.39 0.39 -0.49 -55.69% 6,301 1,120 0.31 0.12 11 64 None
JD Options Chain 29.75 Call 32.00 6/18 Yes 1.10 1.17 1.16 +0.59 +103.51% 6,301 5,769 0.40 0.33 14 52 None
FRMI Options Chain 7.49 Call 9.00 4/02 No 0.20 0.40 0.23 -0.10 -30.31% 6,285 760 2.34 0.19 3 16 None
GFS Options Chain 46.08 Call 55.00 5/15 Yes 1.75 1.95 1.85 +0.18 +10.78% 6,257 7,395 0.62 0.31 13 48 None
NVDA Options Chain 178.68 Call 175.00 3/30 No 5.15 5.20 5.20 +1.85 +55.23% 6,250 2,914 0.35 0.70 13 58 None
TSLA Options Chain 385.95 Call 395.00 3/30 No 3.05 3.10 3.05 +0.11 +3.75% 6,248 1,248 0.36 0.30 8 58 None
MARA Options Chain 8.28 Call 11.00 4/10 No 0.06 0.07 0.06 -0.03 -33.34% 6,229 10,489 0.94 0.09 6 46 None
BILL Options Chain 38.50 Put 32.50 5/15 Yes 1.15 2.10 1.69 -0.21 -11.06% 6,227 4,178 0.74 -0.23 7 46 None
TSLA Options Chain 385.95 Call 400.00 3/30 No 1.79 1.80 1.78 -0.10 -5.32% 6,225 4,343 0.35 0.20 8 58 None
MRVL Options Chain 93.79 Call 99.00 3/27 No 1.39 1.49 1.40 +1.11 +382.76% 6,203 519 0.58 0.46 16 64 None
MSTR Options Chain 138.48 Call 141.00 3/27 No 2.13 2.21 2.13 +0.28 +15.14% 6,202 15,403 0.72 0.42 4 60 None
MU Options Chain 401.17 Call 382.50 3/27 No 7.75 8.20 7.90 -10.10 -56.12% 6,198 116 0.71 0.50 16 74 None
CRCL Options Chain 101.25 Put 90.00 3/27 No 0.23 0.26 0.26 -0.76 -74.51% 6,197 5,478 1.29 -0.05 3 22 None
AMC Options Chain 1.01 Call 1.00 3/27 No 0.02 0.03 0.02 -0.02 -50.00% 6,189 10,384 0.83 0.52 7 25 None
TOST Options Chain 26.81 Put 25.00 4/02 No 0.29 0.34 0.31 -0.07 -18.43% 6,175 95 0.64 -0.21 16 48 None
PBR Options Chain 19.66 Call 22.00 4/17 No 0.20 0.22 0.20 -0.01 -4.77% 6,170 12,353 0.43 0.20 16 60 None
SMCI Options Chain 24.05 Put 18.00 4/17 No 0.38 0.40 0.38 -0.16 -29.63% 6,149 356 1.07 -0.11 9 45 None
CIFR Options Chain 14.88 Call 21.00 5/15 Yes 0.95 1.00 0.98 +0.39 +66.11% 6,142 1,842 1.03 0.30 4 48 None
GME Options Chain 22.81 Put 22.50 3/27 No 0.12 0.14 0.14 -0.53 -79.11% 6,136 4,045 0.51 -0.26 11 39 None
SVC Options Chain 1.78 Put 1.50 5/15 Yes 0.05 0.10 0.10 +0.02 +25.00% 6,130 1,929 0.76 -0.22 12 35 None
MSFT Options Chain 371.04 Put 430.00 4/17 No 57.85 60.30 59.30 +1.80 +3.13% 6,129 1,604 0.44 -0.97 11 65 None
AAL Options Chain 10.91 Call 12.00 1/15 Yes 1.76 1.88 1.89 +0.10 +5.59% 6,115 15,484 0.55 0.54 7 33 None
SMCI Options Chain 24.05 Call 23.00 3/27 No 1.34 1.43 1.37 +0.92 +204.45% 6,114 24,698 1.07 0.74 9 45 None
TSLA Options Chain 385.95 Call 450.00 4/17 No 1.11 1.13 1.11 +0.26 +30.59% 6,112 12,486 0.39 0.07 8 58 None
TTD Options Chain 21.97 Call 25.00 4/17 No 0.41 0.46 0.44 -0.15 -25.43% 6,096 4,238 0.64 0.23 12 51 None
COIN Options Chain 181.04 Call 190.00 3/27 No 1.31 1.35 1.34 -1.08 -44.63% 6,070 1,177 0.80 0.22 9 59 None
HOOD Options Chain 69.08 Put 69.00 3/27 No 0.40 0.44 0.42 -1.46 -77.66% 6,067 6,010 0.78 -0.18 9 53 None
MU Options Chain 401.17 Call 395.00 3/27 No 3.25 3.40 3.27 -7.58 -69.87% 6,058 2,568 0.70 0.27 16 74 None
CLSK Options Chain 9.58 Call 12.00 4/17 No 0.28 0.32 0.29 +0.08 +38.10% 6,041 23,042 0.92 0.24 11 40 None
HOOD Options Chain 69.08 Call 78.00 3/27 No 0.15 0.16 0.15 +0.03 +25.00% 6,039 9,257 0.71 0.09 9 53 None
APO Options Chain 111.97 Put 105.00 3/27 No 0.40 0.50 0.45 +0.07 +18.43% 6,029 6,936 0.63 -0.19 16 72 None
BAM Options Chain 42.87 Put 40.00 4/17 No 0.35 0.45 0.45 -0.25 -35.72% 6,029 18,364 0.39 -0.18 10 46 None
AMD Options Chain 206.94 Put 170.00 8/21 Yes 9.95 10.15 9.90 -2.79 -21.99% 6,028 9,735 0.60 -0.18 11 61 None
HPE Options Chain 23.90 Put 22.00 4/02 No 0.01 0.26 0.05 -0.16 -76.19% 6,023 403 0.83 -0.07 8 53 None
PDD Options Chain 102.61 Call 115.00 6/18 Yes 3.80 4.20 3.80 +0.55 +16.93% 6,022 2,059 0.40 0.34 18 30 None
SEDG Options Chain 51.28 Put 35.00 5/15 Yes 1.35 1.67 1.48 -0.38 -20.43% 6,016 683 1.10 -0.12 9 36 None
KO Options Chain 75.25 Call 80.00 6/18 Yes 1.30 1.38 1.32 +0.02 +1.54% 5,993 15,972 0.21 0.29 8 62 None
MU Options Chain 401.17 Put 295.00 4/02 No 0.11 0.45 0.34 -0.02 -5.56% 5,992 354 0.82 -0.01 16 74 None
INTC Options Chain 44.42 Put 44.00 3/27 No 0.12 0.15 0.13 -0.93 -87.74% 5,990 8,928 0.77 -0.09 5 51 None
AMZN Options Chain 208.92 Call 210.00 3/30 No 4.10 4.20 3.98 +1.76 +79.28% 5,988 928 0.32 0.60 10 60 None
ORCL Options Chain 146.02 Call 155.00 3/27 No 0.19 0.22 0.20 -0.44 -68.75% 5,974 4,045 0.55 0.07 9 66 None
TERN Options Chain 50.01 Put 50.00 1/21 Yes 0.35 0.45 0.40 % 5,969 0 0.07 -0.02 8 46 None
ABR Options Chain 7.45 Call 7.50 3/27 No 0.18 0.19 0.18 +0.08 +80.00% 5,960 175 0.68 0.59 10 44 None
GME Options Chain 22.81 Put 5.00 12/17 No 0.36 0.44 0.45 -0.05 -10.00% 5,945 11,483 0.88 -0.02 11 39 None
AMD Options Chain 206.94 Call 220.00 4/02 No 7.10 7.30 7.22 +5.48 +314.95% 5,942 4,294 0.53 0.53 11 61 None
SNDK Options Chain 677.86 Call 700.00 3/27 No 10.00 11.10 10.50 -16.13 -60.58% 5,932 1,094 0.97 0.34 3 22 None
HPQ Options Chain 18.89 Call 19.50 3/27 No 0.29 0.34 0.32 +0.19 +146.16% 5,931 7,737 0.59 0.49 10 42 None
SOFI Options Chain 16.56 Call 16.50 3/27 No 0.35 0.36 0.35 -0.20 -36.37% 5,922 16,970 0.66 0.54 10 48 None
HOOD Options Chain 69.08 Call 74.00 3/27 No 0.91 0.95 0.92 +0.55 +148.65% 5,919 2,833 0.70 0.37 9 53 None
IREN Options Chain 41.69 Call 50.00 4/02 No 0.23 0.26 0.24 -0.08 -25.00% 5,917 8,307 0.91 0.10 9 42 None