Unusual Options Activity

Unusual Options Activity identifies options contracts that are trading at a higher volume relative to the contract's open interest. Unusual Options can provide insight on what "smart money" is doing with large volume orders, signaling new positions and potentially a big move in the underlying asset. When the last price is at or above the ask price the strike price is highlighted in green; when the last price is at or below the bid price the strike price is highlighted in orange.

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
NOW Options Chain 88.49 Call 85.00 4/17 No 2.00 2.05 2.00 -3.90 -66.11% 16,213 103 0.63 0.41 11 58 None
NFLX Options Chain 102.00 Put 90.00 5/22 Yes 0.94 0.99 1.09 -0.11 -9.17% 11,246 113 0.39 -0.14 6 56 None
NVDA Options Chain 183.05 Call 192.50 4/13 No 0.30 0.31 0.30 +0.21 +233.34% 28,024 297 0.22 0.15 13 58 None
NOW Options Chain 88.49 Put 60.00 8/21 Yes 3.30 3.50 3.50 +1.28 +57.66% 10,136 114 0.69 -0.16 11 58 None
SMCI Options Chain 23.30 Call 27.50 4/17 No 0.26 0.29 0.29 +0.17 +141.67% 31,255 374 0.71 0.21 9 46 None
RBLX Options Chain 55.00 Call 61.00 4/24 No 0.91 1.03 0.98 +0.10 +11.37% 8,301 104 0.63 0.25 3 46 None
AMZN Options Chain 232.75 Put 235.00 4/13 No 0.87 0.89 0.89 -2.71 -75.28% 24,030 330 0.25 -0.25 10 60 None
MRNA Options Chain 51.28 Call 56.00 4/17 No 0.41 0.48 0.44 -0.19 -30.16% 18,338 255 0.68 0.19 11 43 None
AMZN Options Chain 232.75 Call 245.00 4/13 No 0.29 0.31 0.29 -0.01 -3.34% 29,649 452 0.25 0.10 10 60 None
MRNA Options Chain 51.28 Call 53.00 4/17 No 0.99 1.13 0.98 -0.50 -33.79% 17,993 277 0.65 0.36 11 43 None
TSLA Options Chain 344.93 Call 337.50 4/13 No 11.90 12.45 12.00 +1.40 +13.21% 7,177 115 0.34 0.86 8 59 None
PLTR Options Chain 130.10 Call 128.00 4/17 No 4.10 4.15 4.05 -1.76 -30.30% 14,519 259 0.58 0.52 12 52 None
AMD Options Chain 235.85 Put 245.00 4/17 No 6.70 6.80 6.85 -4.95 -41.95% 9,299 172 0.50 -0.48 11 60 None
AEM Options Chain 218.75 Call 270.00 5/15 Yes 1.00 1.50 1.25 -0.30 -19.36% 5,487 102 0.47 0.10 16 71 None
TSLA Options Chain 344.93 Put 352.50 4/13 No 5.70 5.85 5.73 -3.92 -40.63% 20,398 383 0.29 -0.64 8 59 None
NFLX Options Chain 102.00 Put 30.00 8/21 Yes 0.00 0.03 0.03 0.00 0.00% 10,001 196 0.78 0.00 6 56 None
PLTR Options Chain 130.10 Call 127.00 4/17 No 4.60 4.70 4.65 -1.85 -28.47% 7,476 157 0.59 0.56 12 52 None
AAPL Options Chain 259.99 Put 155.00 4/17 No 0.00 0.10 0.01 % 7,520 158 1.23 0.00 8 61 None
MRVL Options Chain 120.29 Call 135.00 4/17 No 1.85 1.98 1.84 +1.39 +308.89% 10,033 211 0.62 0.28 16 63 None
AMZN Options Chain 232.75 Put 237.50 4/17 No 3.40 3.55 3.50 -3.75 -51.73% 5,872 128 0.30 -0.45 10 60 None
LYV Options Chain 163.66 Put 160.00 4/17 No 3.50 4.50 3.90 +1.70 +77.28% 4,479 102 0.47 -0.47 6 50 None
QCOM Options Chain 127.56 Call 129.00 4/17 No 1.68 1.98 1.81 +0.07 +4.03% 8,022 183 0.32 0.44 11 72 None
FLEX Options Chain 74.90 Put 75.00 4/17 No 0.65 1.60 1.48 -0.62 -29.53% 5,024 115 0.51 -0.35 11 55 None
WLAC Options Chain 11.38 Call 12.50 5/15 No 2.00 2.20 2.20 +1.20 +120.00% 11,229 258 1.68 0.53 3 16 None
BTDR Options Chain 10.28 Call 13.00 4/17 No 0.05 0.15 0.12 -0.03 -20.00% 4,327 103 1.12 0.12 9 33 None
TSLA Options Chain 344.93 Call 680.00 4/17 No 0.00 0.01 0.01 0.00 0.00% 101,975 2,470 1.45 0.00 8 59 None
NVDA Options Chain 183.05 Put 187.50 4/24 No 3.95 4.00 3.95 -2.85 -41.92% 9,635 236 0.32 -0.44 13 58 None
META Options Chain 629.40 Call 710.00 5/01 Yes 3.50 3.70 3.60 -0.70 -16.28% 10,896 269 0.41 0.12 12 73 None
ELDN Options Chain 3.14 Put 2.50 5/15 Yes 0.05 0.60 0.10 -0.11 -52.39% 4,755 121 1.38 -0.27 9 30 None
NVDA Options Chain 183.05 Call 192.50 4/15 No 0.91 0.94 0.90 +0.64 +246.16% 13,315 355 0.26 0.26 13 58 None
INTC Options Chain 61.90 Put 62.50 4/17 No 2.15 2.25 2.25 -0.63 -21.88% 5,543 148 0.62 -0.49 5 53 None
SYY Options Chain 74.89 Call 80.00 6/18 Yes 1.20 1.30 1.30 -0.25 -16.13% 18,444 498 0.28 0.27 12 62 None
ENVX Options Chain 5.61 Call 6.50 4/17 No 0.15 0.16 0.16 +0.10 +166.67% 28,368 780 0.90 0.33 10 28 None
AMZN Options Chain 232.75 Put 232.50 4/13 No 0.45 0.48 0.46 -1.94 -80.84% 14,061 416 0.27 -0.15 10 60 None
RXRX Options Chain 3.33 Put 3.50 9/18 Yes 0.00 1.32 0.85 +0.04 +4.94% 5,000 157 1.40 -0.45 9 27 None
NVDA Options Chain 183.05 Put 195.00 10/16 Yes 23.20 23.35 23.50 -3.28 -12.25% 5,052 160 0.40 -0.46 13 58 None
WULF Options Chain 19.00 Call 21.00 6/18 Yes 2.22 2.43 2.44 -0.16 -6.16% 13,545 448 0.94 0.48 2 38 None
CRM Options Chain 170.52 Call 180.00 8/21 Yes 11.40 12.50 12.10 -1.23 -9.23% 6,017 208 0.43 0.43 11 63 None
CRWV Options Chain 91.70 Put 86.00 4/17 No 0.79 0.90 0.84 -1.42 -62.84% 17,057 590 1.06 -0.11 3 21 None
POET Options Chain 6.15 Call 7.50 4/24 No 0.34 0.35 0.34 +0.27 +385.72% 13,443 470 1.00 0.40 7 30 None
MSTR Options Chain 128.64 Call 130.00 6/18 Yes 15.10 15.75 15.20 -0.30 -1.94% 30,705 1,084 0.69 0.56 5 60 None
MRVL Options Chain 120.29 Call 160.00 5/15 No 1.70 1.75 1.75 +1.10 +169.24% 3,119 111 0.62 0.15 16 63 None
NVDA Options Chain 183.05 Call 197.50 4/13 No 0.05 0.06 0.05 +0.02 +66.67% 3,872 146 0.27 0.02 13 58 None
JBL Options Chain 293.29 Call 320.00 4/17 No 0.90 1.20 1.15 +0.50 +76.93% 2,981 116 0.40 0.12 10 55 None
TVTX Options Chain 31.54 Call 37.50 4/17 No 2.10 3.20 2.57 -0.53 -17.10% 10,092 393 3.10 0.35 6 43 None
NVDA Options Chain 183.05 Put 182.50 4/20 No 1.39 1.44 1.40 -1.57 -52.87% 2,812 111 0.31 -0.25 13 58 None
FSLY Options Chain 29.31 Put 24.00 4/17 No 1.85 2.15 2.15 +1.76 +451.29% 5,207 206 1.11 -0.57 4 38 None
PATH Options Chain 9.96 Call 10.50 4/17 No 0.06 0.07 0.06 -0.09 -60.00% 9,174 367 0.74 0.14 19 38
Growth Stock List
TSLA Options Chain 344.93 Put 357.50 4/13 No 9.05 9.75 9.55 -3.80 -28.47% 4,692 189 0.30 -0.80 8 59 None
FLS Options Chain 84.45 Call 90.00 4/17 No 0.15 0.25 0.22 -0.05 -18.52% 4,348 179 0.36 0.11 14 50 None
NFLX Options Chain 102.00 Put 65.00 4/24 Yes 0.01 0.03 0.03 +0.02 +200.00% 2,732 113 0.90 0.00 6 56 None
BHVN Options Chain 9.52 Call 12.00 5/15 Yes 0.15 0.60 0.40 +0.05 +14.29% 3,709 156 1.01 0.21 8 30 None
WULF Options Chain 19.00 Call 23.00 8/21 Yes 2.66 2.82 2.93 -0.13 -4.25% 4,397 185 0.88 0.46 2 38 None
SNOW Options Chain 132.00 Call 130.00 4/17 No 1.45 1.55 1.48 -4.99 -77.13% 2,484 105 0.66 0.24 3 34 None
PLTR Options Chain 130.10 Put 126.00 4/17 No 3.00 3.10 3.10 +0.55 +21.57% 8,467 359 0.57 -0.40 12 52 None
AAPL Options Chain 259.99 Call 262.50 4/15 No 1.58 1.70 1.66 -0.41 -19.81% 3,996 171 0.20 0.37 8 61 None
META Options Chain 629.40 Call 665.00 5/01 Yes 11.85 12.15 11.35 -1.70 -13.03% 10,963 471 0.41 0.31 12 73 None
UPS Options Chain 101.50 Call 106.00 4/17 No 0.20 0.27 0.26 -0.03 -10.35% 4,682 203 0.26 0.12 8 54 None
PLTR Options Chain 130.10 Call 125.00 4/24 No 7.40 7.65 7.52 -1.68 -18.27% 4,062 177 0.59 0.61 12 52 None
CRM Options Chain 170.52 Call 160.00 8/21 Yes 20.30 21.80 21.37 -2.75 -11.41% 6,130 272 0.45 0.61 11 63 None
INTC Options Chain 61.90 Put 62.00 4/17 No 1.92 1.96 1.96 -0.64 -24.62% 7,048 313 0.62 -0.45 5 53 None
MU Options Chain 418.20 Call 300.00 4/24 No 120.30 122.75 123.00 -1.97 -1.58% 5,000 223 1.05 0.98 13 66 None
MEOH Options Chain 57.75 Call 70.00 5/15 Yes 1.50 1.75 1.58 -0.34 -17.71% 3,560 160 0.64 0.26 8 57 None
SOFI Options Chain 16.16 Call 32.00 8/21 Yes 0.16 0.20 0.18 0.00 0.00% 8,610 391 0.66 0.07 9 48 None
SNOW Options Chain 132.00 Put 110.00 4/17 No 0.98 1.20 1.13 +0.75 +197.37% 3,633 165 0.75 -0.16 3 34 None
NVDA Options Chain 183.05 Call 202.50 4/24 No 0.66 0.68 0.66 +0.40 +153.85% 2,412 110 0.30 0.13 13 58 None
AI Options Chain 8.28 Call 8.50 4/17 No 0.18 0.22 0.18 -0.16 -47.06% 27,508 1,255 0.61 0.42 9 26 None
GOOGL Options Chain 318.51 Put 317.50 4/13 No 2.12 2.33 2.29 -0.42 -15.50% 3,027 139 0.19 -0.51 11 64 None
HOOD Options Chain 70.25 Put 40.00 5/01 Yes 0.00 0.32 0.07 +0.03 +75.00% 2,423 113 1.36 0.00 9 58 None
PLTR Options Chain 130.10 Call 129.00 4/17 No 3.60 3.65 3.60 -1.65 -31.43% 15,480 725 0.58 0.48 12 52 None
MU Options Chain 418.20 Put 415.00 4/17 No 12.45 12.95 12.80 -0.79 -5.82% 6,947 327 0.66 -0.43 13 66 None
BCS Options Chain 23.62 Call 22.00 5/15 Yes 2.40 2.45 2.43 +0.29 +13.56% 6,000 285 0.46 0.75 14 56 None
NVDA Options Chain 183.05 Put 185.00 4/15 No 1.07 1.10 1.09 -1.95 -64.15% 14,177 674 0.29 -0.28 13 58 None
AAOI Options Chain 150.60 Call 200.00 4/17 No 1.35 1.65 1.46 +1.16 +386.67% 2,475 118 1.53 0.10 8 42 None
MSFT Options Chain 373.10 Put 372.50 4/13 No 3.35 3.45 3.41 +0.21 +6.57% 2,201 106 0.19 -0.60 11 65 None
COIN Options Chain 169.00 Call 170.00 4/24 No 7.65 7.80 7.65 -1.46 -16.03% 5,752 287 0.66 0.49 9 59 None
MRVL Options Chain 120.29 Call 130.00 4/24 No 5.25 5.50 5.42 +3.32 +158.10% 6,937 347 0.61 0.48 16 63 None
TSLA Options Chain 344.93 Put 150.00 4/17 No 0.00 0.01 0.01 0.00 0.00% 33,362 1,692 1.90 0.00 8 59 None
GOOGL Options Chain 318.51 Call 327.50 4/13 No 0.09 0.11 0.10 -0.48 -82.76% 2,448 126 0.20 0.05 11 64 None
TSLA Options Chain 344.93 Call 347.50 4/13 No 4.50 4.60 4.50 -0.45 -9.10% 22,953 1,182 0.30 0.57 8 59 None
XP Options Chain 19.99 Call 19.00 5/15 No 1.45 2.00 1.95 +0.70 +56.00% 13,038 683 0.49 0.65 14 50 None
TSLA Options Chain 344.93 Call 342.50 4/13 No 7.90 8.05 8.05 +0.45 +5.93% 7,366 387 0.32 0.75 8 59 None
TSLA Options Chain 344.93 Call 345.00 4/13 No 6.05 6.20 6.10 -0.05 -0.82% 27,685 1,470 0.30 0.67 8 59 None
HTZ Options Chain 6.60 Call 7.50 4/17 No 0.15 0.22 0.18 0.00 0.00% 17,482 929 1.65 0.18 8 22 None
NOW Options Chain 88.49 Put 75.00 4/17 No 0.55 0.70 0.60 +0.43 +252.95% 5,079 274 0.72 -0.14 11 58 None
ORCL Options Chain 137.95 Put 95.00 6/18 Yes 1.33 1.80 1.68 +0.02 +1.21% 10,378 560 0.68 -0.08 7 60 None
NUAI Options Chain 4.37 Put 4.50 5/01 No 0.45 0.85 0.60 -0.10 -14.29% 2,276 123 1.32 -0.50 3 15 None
CNNE Options Chain 12.47 Call 15.00 5/15 Yes 0.00 0.60 0.30 +0.15 +100.00% 2,200 120 1.05 0.14 12 47 None
AMZN Options Chain 232.75 Call 250.00 4/15 No 0.28 0.31 0.29 -0.01 -3.34% 5,078 279 0.29 0.09 10 60 None
AI Options Chain 8.28 Call 9.00 4/17 No 0.07 0.08 0.08 -0.07 -46.67% 29,865 1,642 0.64 0.22 9 26 None
ORCL Options Chain 137.95 Put 115.00 5/01 No 0.76 0.98 0.88 +0.10 +12.83% 5,036 281 0.61 -0.09 7 60 None
UPST Options Chain 27.44 Put 28.00 4/17 No 1.34 1.53 1.37 -0.06 -4.20% 1,842 103 0.70 -0.59 9 47 None
VZ Options Chain 47.85 Call 47.00 4/17 No 0.17 0.20 0.19 -0.50 -72.47% 2,573 144 0.20 0.24 7 64 None
OKTA Options Chain 68.21 Put 55.00 12/18 Yes 7.30 8.05 7.30 +1.29 +21.47% 2,017 113 0.62 -0.28 11 48 None
BABA Options Chain 127.68 Put 115.00 5/01 No 1.00 1.10 0.99 -0.13 -11.61% 2,055 116 0.43 -0.15 12 60 None
AAPL Options Chain 259.99 Put 260.00 4/13 No 1.32 1.43 1.37 -0.53 -27.90% 11,154 631 0.17 -0.46 8 61 None
CRWV Options Chain 91.70 Call 120.00 4/24 No 1.68 1.87 1.82 +1.35 +287.24% 4,521 256 0.88 0.20 3 21 None
META Options Chain 629.40 Put 625.00 4/13 No 3.35 3.50 3.54 -2.71 -43.36% 6,561 374 0.24 -0.37 12 73 None
META Options Chain 629.40 Call 627.50 4/13 No 6.70 6.85 6.74 -1.66 -19.77% 3,740 214 0.25 0.56 12 73 None
HUT Options Chain 63.91 Put 65.00 4/17 No 2.78 3.10 2.77 -1.73 -38.45% 3,635 209 0.94 -0.43 4 47 None
TSLA Options Chain 344.93 Call 335.00 4/15 No 15.60 15.95 15.30 +1.22 +8.67% 2,690 155 0.41 0.81 8 59 None
BTU Options Chain 28.20 Call 35.00 5/15 Yes 0.55 0.65 0.56 -0.18 -24.33% 3,064 178 0.71 0.19 11 53 None
MSTR Options Chain 128.64 Call 139.00 4/17 No 1.04 1.10 1.08 -0.24 -18.19% 14,729 857 0.60 0.19 5 60 None
RIOT Options Chain 16.70 Call 24.00 9/18 Yes 1.47 1.79 1.62 -0.01 -0.62% 6,003 350 0.81 0.35 5 43 None
VIAV Options Chain 42.84 Call 47.00 4/17 No 0.25 0.60 0.55 0.00 0.00% 2,579 151 0.83 0.19 6 46 None
NVDA Options Chain 183.05 Call 187.50 4/13 No 2.16 2.21 2.12 +1.55 +271.93% 45,815 2,723 0.22 0.63 13 58 None
MSTR Options Chain 128.64 Call 133.00 4/17 No 2.48 2.65 2.51 -0.48 -16.06% 17,456 1,042 0.59 0.36 5 60 None
PYPL Options Chain 45.95 Put 43.00 4/17 No 0.20 0.24 0.21 +0.04 +23.53% 5,718 345 0.39 -0.17 16 59 None
RVMD Options Chain 98.05 Put 90.00 5/15 Yes 11.30 12.80 12.05 +2.85 +30.98% 7,643 467 1.33 -0.35 6 48 None
NVDA Options Chain 183.05 Put 185.00 4/13 No 0.41 0.42 0.41 -1.98 -82.85% 39,387 2,412 0.24 -0.18 13 58 None
KR Options Chain 70.45 Call 69.00 4/17 No 0.51 0.85 0.64 -2.26 -77.94% 4,497 277 0.29 0.34 8 51 None
TSLA Options Chain 344.93 Put 345.00 4/13 No 2.19 2.23 2.20 -3.15 -58.88% 29,814 1,859 0.31 -0.33 8 59 None
PYPL Options Chain 45.95 Put 46.50 4/17 No 1.49 1.69 1.49 -0.09 -5.70% 3,004 189 0.31 -0.71 16 59 None
PSKY Options Chain 10.79 Call 11.00 6/18 No 0.80 0.94 0.84 -0.20 -19.24% 15,843 1,038 0.55 0.50 3 17 None
MSFT Options Chain 373.10 Put 370.00 4/13 No 2.08 2.14 2.10 -0.11 -4.98% 5,033 332 0.19 -0.44 11 65 None
NBIS Options Chain 134.98 Put 125.00 4/17 No 1.11 1.20 1.17 -1.47 -55.69% 5,271 353 0.96 -0.11 3 22 None
NOW Options Chain 88.49 Put 70.00 5/15 Yes 2.50 2.70 2.61 +1.24 +90.52% 5,594 375 0.79 -0.21 11 58 None
KHC Options Chain 23.20 Call 23.50 4/17 No 0.13 0.17 0.17 -0.12 -41.38% 13,725 925 0.23 0.32 5 57 None
ABNB Options Chain 128.96 Call 132.00 4/17 No 1.17 1.30 0.98 -0.62 -38.75% 2,127 144 0.34 0.32 8 55 None
JCI Options Chain 141.86 Put 135.00 5/15 Yes 3.40 3.80 3.56 -0.14 -3.79% 2,265 154 0.40 -0.30 9 60 None
TSLA Options Chain 344.93 Call 347.50 4/15 No 6.85 7.00 6.95 +0.24 +3.58% 7,375 503 0.38 0.55 8 59 None
SNOW Options Chain 132.00 Put 105.00 4/17 No 0.51 0.60 0.55 +0.37 +205.56% 1,796 123 0.80 -0.09 3 34 None
PLTR Options Chain 130.10 Call 134.00 4/24 No 3.20 3.35 3.30 -0.97 -22.72% 1,561 107 0.56 0.36 12 52 None
TSLA Options Chain 344.93 Call 340.00 4/15 No 11.75 11.95 11.95 +1.18 +10.96% 4,750 327 0.39 0.72 8 59 None
AVGO Options Chain 355.50 Put 370.00 4/17 No 8.05 8.40 8.21 -9.35 -53.25% 1,467 103 0.44 -0.46 12 64 None
AAPL Options Chain 259.99 Call 262.50 4/13 No 0.70 0.76 0.75 -0.59 -44.03% 15,981 1,126 0.16 0.30 8 61 None
AAOI Options Chain 150.60 Put 120.00 4/17 No 1.90 2.20 2.05 -3.43 -62.60% 3,373 239 1.53 -0.12 8 42 None
DJT Options Chain 9.26 Put 6.50 4/17 No 0.00 0.01 0.02 0.00 0.00% 7,010 503 1.28 0.00 3 16 None
TSM Options Chain 366.40 Call 387.50 4/17 Yes 4.50 4.80 4.80 +0.95 +24.68% 2,466 177 0.53 0.29 20 62
Dividend Stock List
MSTR Options Chain 128.64 Call 130.00 5/08 Yes 9.05 9.65 9.20 0.00 0.00% 2,674 193 0.68 0.53 5 60 None
MSTR Options Chain 128.64 Call 132.00 4/17 No 2.81 2.92 2.87 -0.53 -15.59% 12,725 922 0.59 0.40 5 60 None
AMZN Options Chain 232.75 Call 245.00 4/15 No 0.82 0.89 0.84 +0.22 +35.49% 9,054 671 0.27 0.20 10 60 None
DIS Options Chain 99.78 Put 92.00 5/01 No 0.30 0.78 0.50 -0.21 -29.58% 1,808 136 0.31 -0.13 15 70 None
NET Options Chain 193.04 Call 200.00 5/15 Yes 6.70 6.95 6.82 -7.78 -53.29% 4,930 371 0.84 0.28 1 51 None
PLTR Options Chain 130.10 Put 80.00 4/24 No 0.08 0.11 0.11 +0.06 +120.00% 1,751 132 1.08 0.00 12 52 None
SMCI Options Chain 23.30 Call 25.50 4/17 No 0.83 0.91 0.85 +0.61 +254.17% 23,366 1,776 0.70 0.48 9 46 None
NVDA Options Chain 183.05 Call 190.00 5/29 Yes 10.30 10.40 10.27 +2.51 +32.35% 1,867 142 0.38 0.52 13 58 None
TSLA Options Chain 344.93 Put 342.50 4/13 No 1.53 1.56 1.55 -2.65 -63.10% 19,502 1,486 0.31 -0.25 8 59 None
INTC Options Chain 61.90 Put 29.00 7/17 Yes 0.22 0.27 0.24 -0.08 -25.00% 6,485 496 0.83 -0.02 5 53 None
PLCE Options Chain 3.62 Call 4.00 4/17 Yes 0.30 0.90 0.52 +0.31 +147.62% 4,834 374 3.46 0.56 8 17 None
USAR Options Chain 16.70 Call 18.00 4/24 No 0.45 0.50 0.46 -0.27 -36.99% 4,043 313 0.88 0.28 3 18 None
TSLA Options Chain 344.93 Call 335.00 4/13 No 14.30 14.60 14.50 +1.71 +13.37% 4,171 323 0.33 0.89 8 59 None
SCCO Options Chain 188.50 Put 190.00 4/17 No 4.50 4.90 4.70 -2.95 -38.57% 1,620 126 0.55 -0.42 10 57 None
INTC Options Chain 61.90 Call 68.00 4/17 No 0.56 0.57 0.58 -0.08 -12.13% 3,157 248 0.67 0.19 5 53 None
META Options Chain 629.40 Put 627.50 4/13 No 4.35 4.50 4.55 -2.80 -38.10% 2,577 204 0.24 -0.44 12 73 None
PFE Options Chain 27.20 Put 25.50 5/01 No 0.14 0.15 0.15 +0.02 +15.39% 1,387 111 0.25 -0.17 8 63 None
TSLA Options Chain 344.93 Put 350.00 4/13 No 4.25 4.35 4.30 -3.79 -46.85% 27,390 2,212 0.29 -0.54 8 59 None
INTC Options Chain 61.90 Call 69.00 4/17 No 0.43 0.47 0.45 -0.10 -18.19% 2,067 167 0.68 0.15 5 53 None
NVDA Options Chain 183.05 Put 180.00 5/29 Yes 6.45 6.60 6.55 -1.70 -20.61% 2,068 168 0.40 -0.33 13 58 None
CRWV Options Chain 91.70 Put 85.00 4/17 No 0.70 0.78 0.74 -1.22 -62.25% 20,536 1,675 1.07 -0.10 3 21 None
NVDA Options Chain 183.05 Put 182.50 4/13 No 0.17 0.18 0.19 -1.09 -85.16% 11,913 974 0.27 -0.09 13 58 None
AVGO Options Chain 355.50 Call 490.00 4/17 No 0.00 0.05 0.04 +0.01 +33.34% 6,043 496 0.75 0.00 12 64 None
ILMN Options Chain 123.76 Put 120.00 4/17 No 2.50 3.10 2.90 +1.20 +70.59% 1,228 101 0.49 -0.44 9 51 None
CNQ Options Chain 45.69 Call 47.50 5/15 Yes 1.55 1.65 1.57 +0.30 +23.63% 3,624 301 0.35 0.45 15 71 None
TSLA Options Chain 344.93 Put 332.50 4/17 No 2.26 2.31 2.27 -1.63 -41.80% 3,551 295 0.43 -0.19 8 59 None
TSLA Options Chain 344.93 Call 355.00 4/13 No 1.45 1.47 1.48 -0.81 -35.38% 19,577 1,634 0.29 0.27 8 59 None
NVDA Options Chain 183.05 Put 182.50 4/15 No 0.60 0.62 0.64 -1.34 -67.68% 5,747 482 0.31 -0.19 13 58 None
MRVL Options Chain 120.29 Put 125.00 5/15 No 7.65 8.05 7.90 -3.88 -32.94% 1,442 121 0.61 -0.40 16 63 None
TSLA Options Chain 344.93 Call 350.00 4/13 No 3.15 3.25 3.25 -0.65 -16.67% 37,643 3,160 0.29 0.46 8 59 None
GLXY Options Chain 21.01 Call 23.00 4/17 No 0.45 0.62 0.52 +0.10 +23.81% 3,704 311 0.85 0.32 7 42 None
B Options Chain 42.27 Call 43.50 4/17 No 1.18 1.28 1.20 +0.39 +48.15% 2,205 186 0.49 0.53 3 20 None
TECH Options Chain 55.60 Put 55.00 5/15 Yes 3.00 3.90 3.50 -0.20 -5.41% 5,049 427 0.58 -0.42 12 49 None
COIN Options Chain 169.00 Call 167.50 4/17 No 6.25 6.80 6.37 -1.58 -19.88% 2,191 186 0.66 0.53 9 59 None
HL Options Chain 19.21 Call 20.00 5/15 Yes 1.60 1.71 1.63 -0.02 -1.22% 5,535 476 0.77 0.51 14 50 None
XOM Options Chain 154.33 Call 155.00 5/08 Yes 3.75 4.30 4.25 -1.56 -26.85% 1,744 150 0.29 0.46 10 71 None
SCCO Options Chain 188.50 Put 180.00 4/17 No 1.75 2.20 2.10 -2.20 -51.17% 3,412 294 0.62 -0.21 10 57 None
TEVA Options Chain 30.99 Call 35.00 5/15 Yes 0.48 0.56 0.51 -0.03 -5.56% 1,319 114 0.47 0.23 8 50 None
FSLR Options Chain 196.86 Call 220.00 5/15 Yes 9.35 9.85 9.35 +2.30 +32.63% 3,419 296 0.62 0.39 16 62 None
LZ Options Chain 5.66 Call 6.00 6/18 Yes 0.40 0.55 0.50 -0.05 -9.10% 6,011 522 0.63 0.48 10 29 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
AVGO Options Chain 355.50 Call 370.00 4/13 No 5.20 5.60 5.35 +4.60 +613.34% 2,086 182 0.34 0.56 12 64 None
BBWI Options Chain 18.71 Put 18.00 4/17 No 0.45 0.60 0.55 +0.15 +37.50% 1,226 107 0.61 -0.42 12 50 None
META Options Chain 629.40 Put 630.00 4/13 No 5.50 5.70 5.73 -2.72 -32.19% 5,302 464 0.24 -0.52 12 73 None
IBM Options Chain 237.12 Call 265.00 5/15 Yes 2.00 2.22 2.10 -0.79 -27.34% 10,368 913 0.41 0.15 10 67 None
AMD Options Chain 235.85 Put 232.50 4/17 No 2.44 2.52 2.48 -2.67 -51.85% 6,401 567 0.54 -0.22 11 60 None
MSFT Options Chain 373.10 Call 390.00 4/20 No 0.75 0.89 0.80 -0.63 -44.06% 1,326 118 0.24 0.12 11 65 None
PLTR Options Chain 130.10 Put 119.00 4/17 No 1.10 1.17 1.17 +0.11 +10.38% 6,566 587 0.62 -0.19 12 52 None
SNDK Options Chain 860.02 Call 1,130.00 4/17 No 0.50 0.70 0.54 -0.19 -26.03% 2,041 183 0.92 0.02 3 22 None
GOOGL Options Chain 318.51 Call 322.50 4/15 No 1.40 1.55 1.48 -1.17 -44.16% 1,626 146 0.23 0.29 11 64 None
ALAB Options Chain 132.00 Call 144.00 4/17 No 9.10 10.05 10.63 +9.71 +1,055.44% 1,504 136 0.78 0.65 3 22 None
INTC Options Chain 61.90 Put 62.00 4/24 Yes 3.95 4.10 3.99 -0.36 -8.28% 1,413 128 0.88 -0.45 5 53 None
TSLA Options Chain 344.93 Call 415.00 4/13 No 0.02 0.04 0.03 -0.01 -25.00% 1,378 125 0.69 0.00 8 59 None
AMZN Options Chain 232.75 Put 227.50 4/24 No 1.93 2.03 2.02 -1.63 -44.66% 2,754 250 0.33 -0.21 10 60 None
NET Options Chain 193.04 Call 180.00 5/15 Yes 12.50 12.75 12.59 -13.11 -51.02% 1,462 133 0.86 0.44 1 51 None
JBL Options Chain 293.29 Call 330.00 4/17 No 0.30 0.35 0.32 0.00 0.00% 3,468 316 0.41 0.04 10 55 None
PATH Options Chain 9.96 Put 8.00 4/17 No 0.00 0.02 0.01 -0.02 -66.67% 3,766 345 0.70 -0.02 19 38
Growth Stock List
PR Options Chain 20.33 Call 22.00 5/15 Yes 0.45 0.70 0.58 +0.08 +16.00% 5,008 460 0.41 0.34 11 67 None
WDC Options Chain 337.00 Call 400.00 4/17 No 0.96 1.00 0.96 +0.03 +3.23% 6,539 603 0.71 0.07 12 65 None
AVGO Options Chain 355.50 Call 375.00 4/13 No 2.88 3.30 2.88 +2.55 +772.73% 4,358 403 0.33 0.39 12 64 None
TSLA Options Chain 344.93 Put 355.00 4/13 No 7.45 7.60 7.60 -3.89 -33.86% 8,648 801 0.29 -0.73 8 59 None
AMD Options Chain 235.85 Call 262.50 4/17 No 1.41 1.49 1.43 +0.80 +126.99% 4,779 443 0.50 0.16 11 60 None
TSLA Options Chain 344.93 Call 352.50 4/13 No 2.19 2.22 2.25 -0.77 -25.50% 8,789 817 0.29 0.36 8 59 None
CRWD Options Chain 394.87 Put 375.00 4/17 No 8.10 9.75 9.02 +4.27 +89.90% 2,171 202 0.51 -0.43 6 46 None
PYPL Options Chain 45.95 Call 47.50 4/24 No 0.46 0.54 0.51 -0.20 -28.17% 2,504 234 0.37 0.27 16 59 None
AAPL Options Chain 259.99 Put 140.00 4/17 No 0.00 0.01 0.01 -0.04 -80.00% 3,010 282 1.45 0.00 8 61 None
QBTS Options Chain 13.88 Call 15.00 5/08 No 0.99 1.25 1.15 +0.11 +10.58% 1,564 147 0.93 0.48 7 39 None
TSLA Options Chain 344.93 Call 337.50 4/17 No 14.95 15.15 13.45 -0.55 -3.93% 2,629 248 0.42 0.74 8 59 None
AVGO Options Chain 355.50 Call 390.00 5/01 No 8.40 9.80 9.89 +6.34 +178.60% 2,324 220 0.45 0.36 12 64 None
NET Options Chain 193.04 Call 170.00 4/17 No 6.55 7.30 6.55 -14.39 -68.72% 1,812 174 0.91 0.46 1 51 None
BTDR Options Chain 10.28 Put 10.00 4/17 No 0.25 0.35 0.28 -0.22 -44.00% 4,376 421 1.04 -0.29 9 33 None
TSLA Options Chain 344.93 Call 340.00 4/13 No 9.85 10.15 9.98 +0.78 +8.48% 22,686 2,186 0.32 0.82 8 59 None
INTC Options Chain 61.90 Call 64.00 4/24 Yes 3.50 3.65 3.60 +0.24 +7.15% 1,431 138 0.87 0.48 5 53 None
VLO Options Chain 234.70 Call 310.00 6/18 Yes 1.40 2.25 1.55 -0.40 -20.52% 2,507 243 0.43 0.09 11 64 None
TSLA Options Chain 344.93 Put 347.50 4/13 No 3.05 3.15 3.10 -3.50 -53.03% 19,593 1,906 0.30 -0.43 8 59 None
PONY Options Chain 9.39 Call 15.00 8/21 No 0.53 0.85 0.66 -0.09 -12.00% 4,631 451 0.87 0.28 3 16 None
NVDA Options Chain 183.05 Call 190.00 4/13 No 0.88 0.90 0.92 +0.71 +338.10% 87,515 8,535 0.21 0.35 13 58 None
TSLA Options Chain 344.93 Put 347.50 4/15 No 5.35 5.50 5.39 -2.94 -35.30% 2,759 270 0.38 -0.45 8 59 None
NVDA Options Chain 183.05 Call 195.00 5/29 Yes 7.95 8.10 7.95 +2.19 +38.03% 1,028 101 0.37 0.45 13 58 None
AMZN Options Chain 232.75 Put 230.00 4/24 No 2.50 2.57 2.54 -1.81 -41.61% 5,313 522 0.32 -0.26 10 60 None
MSFT Options Chain 373.10 Call 397.50 4/13 No 0.00 0.02 0.02 -0.05 -71.43% 1,263 125 0.31 0.00 11 65 None
AAOI Options Chain 150.60 Put 140.00 4/17 No 6.70 7.70 6.90 -7.45 -51.92% 1,069 106 1.42 -0.33 8 42 None
CRWV Options Chain 91.70 Call 103.00 4/17 No 4.50 4.70 4.55 +3.34 +276.04% 2,218 223 0.90 0.49 3 21 None
CRWV Options Chain 91.70 Put 83.00 4/17 No 0.54 0.64 0.58 -0.90 -60.82% 1,774 179 1.15 -0.08 3 21 None
PLTR Options Chain 130.10 Call 129.00 4/24 No 5.30 5.40 5.33 -1.42 -21.04% 2,495 252 0.58 0.50 12 52 None
PLTR Options Chain 130.10 Call 125.00 4/17 No 5.80 5.90 5.86 -2.04 -25.83% 10,185 1,030 0.60 0.64 12 52 None
AVGO Options Chain 355.50 Put 350.00 4/13 No 0.37 0.47 0.40 -2.60 -86.67% 2,614 266 0.44 -0.07 12 64 None
LRCX Options Chain 260.50 Call 310.00 5/15 Yes 6.75 7.55 7.35 +2.19 +42.45% 4,090 419 0.65 0.25 11 58 None
APLD Options Chain 25.56 Call 29.00 5/01 No 1.35 1.50 1.49 +0.19 +14.62% 1,157 120 0.95 0.39 3 19 None
ORCL Options Chain 137.95 Call 137.00 4/17 No 4.40 4.50 4.40 -0.30 -6.39% 1,773 184 0.49 0.56 7 60 None
AMZN Options Chain 232.75 Call 212.50 4/24 No 25.85 27.20 26.52 +6.34 +31.42% 1,774 185 0.50 0.94 10 60 None
SYY Options Chain 74.89 Put 72.50 4/17 No 0.75 1.10 1.05 +0.70 +200.00% 2,270 237 0.27 -0.45 12 62 None
PAYX Options Chain 87.92 Put 75.00 9/18 Yes 3.50 3.80 3.50 +0.25 +7.70% 1,608 168 0.36 -0.27 7 55 None
MU Options Chain 418.20 Put 417.50 4/17 No 13.60 14.10 13.80 -1.03 -6.95% 1,037 109 0.65 -0.45 13 66 None
IREN Options Chain 36.97 Put 27.00 5/08 No 0.60 0.74 0.69 -0.14 -16.87% 1,662 176 1.20 -0.09 11 49 None
MSFT Options Chain 373.10 Call 372.50 4/13 No 1.82 1.86 1.85 -2.05 -52.57% 6,558 695 0.19 0.40 11 65 None
AAPL Options Chain 259.99 Put 232.50 4/24 No 0.31 0.38 0.38 +0.01 +2.71% 2,334 251 0.35 -0.05 8 61 None
AMZN Options Chain 232.75 Call 250.00 4/13 No 0.05 0.07 0.07 -0.06 -46.16% 6,153 662 0.28 0.02 10 60 None
SMCI Options Chain 23.30 Put 25.50 4/17 No 1.07 1.12 1.12 -1.47 -56.76% 1,229 133 0.69 -0.52 9 46 None
RVMD Options Chain 98.05 Call 105.00 5/15 Yes 11.00 12.70 12.30 +4.10 +50.00% 5,263 570 1.30 0.50 6 48 None
GSAT Options Chain 72.75 Put 60.00 5/15 Yes 1.40 2.55 1.41 +0.11 +8.47% 10,352 1,122 0.73 -0.15 4 40 None
INTC Options Chain 61.90 Put 60.00 4/24 Yes 3.00 3.05 3.07 -0.38 -11.02% 7,037 765 0.87 -0.37 5 53 None
MU Options Chain 418.20 Put 262.50 4/17 No 0.00 0.04 0.04 -0.10 -71.43% 1,079 118 1.22 0.00 13 66 None
RXRX Options Chain 3.33 Call 3.50 9/18 Yes 0.55 0.75 0.65 -0.05 -7.15% 5,005 550 0.87 0.55 9 27 None
CVNA Options Chain 326.79 Put 325.00 4/17 No 7.60 8.45 8.30 -2.89 -25.83% 2,228 245 0.71 -0.34 9 56 None
TVTX Options Chain 31.54 Call 32.50 4/17 No 4.00 5.30 4.00 -1.40 -25.93% 5,098 562 3.76 0.50 6 43 None
NOW Options Chain 88.49 Call 88.00 4/17 No 1.05 1.15 1.10 -2.70 -71.06% 2,818 311 0.63 0.26 11 58 None
IREN Options Chain 36.97 Call 47.00 4/24 No 0.62 0.85 0.67 +0.27 +67.50% 5,847 648 0.92 0.18 11 49 None
MRNA Options Chain 51.28 Call 52.00 4/17 No 1.32 1.39 1.35 -0.42 -23.73% 4,248 471 0.63 0.44 11 43 None
PLTR Options Chain 130.10 Put 128.00 4/17 No 3.85 4.00 3.95 +0.80 +25.40% 10,011 1,110 0.56 -0.48 12 52 None
CRWV Options Chain 91.70 Call 200.00 5/15 No 0.25 0.35 0.38 +0.33 +660.00% 1,524 171 1.03 0.03 3 21 None
AAPL Options Chain 259.99 Put 145.00 4/17 No 0.00 0.01 0.01 -0.04 -80.00% 3,585 403 1.38 0.00 8 61 None
AVGO Options Chain 355.50 Call 385.00 5/01 No 10.10 11.70 11.10 +6.53 +142.89% 3,796 427 0.45 0.40 12 64 None
HL Options Chain 19.21 Call 19.50 4/17 No 0.70 0.78 0.72 -0.12 -14.29% 1,550 175 0.71 0.51 14 50 None
CNNE Options Chain 12.47 Call 17.50 5/15 Yes 0.00 0.20 0.08 % 2,200 250 0.97 0.03 12 47 None
MSTR Options Chain 128.64 Put 117.00 4/17 No 1.03 1.09 1.07 -0.27 -20.15% 1,545 176 0.71 -0.15 5 60 None
HOOD Options Chain 70.25 Put 62.00 4/17 No 0.31 0.35 0.35 -0.06 -14.64% 1,620 185 0.66 -0.11 9 58 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
FFAI Options Chain 0.25 Call 1.50 5/22 No 0.03 0.04 0.04 -0.01 -20.00% 10,915 1,252 3.48 0.17 3 13 None
PLTR Options Chain 130.10 Call 130.00 4/17 No 3.10 3.20 3.17 -1.48 -31.83% 51,081 5,883 0.57 0.43 12 52 None
TSLA Options Chain 344.93 Put 155.00 4/17 No 0.00 0.01 0.01 -0.06 -85.72% 3,662 422 1.83 0.00 8 59 None
PLTR Options Chain 130.10 Put 124.00 4/17 No 2.25 2.38 2.35 +0.36 +18.09% 9,463 1,091 0.58 -0.33 12 52 None
MRNA Options Chain 51.28 Call 57.00 4/17 No 0.28 0.40 0.32 -0.12 -27.28% 4,385 506 0.70 0.15 11 43 None
CHYM Options Chain 19.89 Call 25.00 9/18 No 1.70 1.95 1.82 -0.15 -7.62% 2,472 286 0.66 0.37 3 18 None
AAPL Options Chain 259.99 Put 247.50 4/15 No 0.24 0.27 0.25 -0.10 -28.58% 1,258 146 0.29 -0.07 8 61 None
ZETA Options Chain 15.28 Call 16.00 4/24 No 0.25 0.31 0.26 -0.22 -45.84% 952 111 0.66 0.26 9 43 None
ORCL Options Chain 137.95 Call 146.00 4/24 No 2.41 2.55 2.56 +0.06 +2.40% 2,656 310 0.49 0.31 7 60 None
IONQ Options Chain 28.19 Call 29.00 4/17 No 1.12 1.31 1.12 +0.17 +17.90% 2,509 294 0.74 0.50 8 43 None
ZS Options Chain 122.40 Put 105.00 4/17 No 0.66 0.78 0.66 +0.03 +4.77% 1,072 126 0.73 -0.11 4 52 None
APLD Options Chain 25.56 Put 27.50 4/17 No 2.11 2.22 2.14 -0.22 -9.33% 1,114 131 0.98 -0.60 3 19 None
MRNA Options Chain 51.28 Call 54.00 4/17 No 0.72 0.83 0.77 -0.38 -33.05% 5,676 669 0.66 0.30 11 43 None
CRWD Options Chain 394.87 Call 420.00 4/24 No 2.74 3.45 3.00 -2.94 -49.50% 1,399 165 0.51 0.16 6 46 None
CRML Options Chain 8.81 Call 10.50 4/24 No 0.20 0.30 0.31 +0.01 +3.34% 1,042 123 1.06 0.26 3 16 None
PLTR Options Chain 130.10 Call 125.00 5/01 No 8.65 8.80 8.80 -1.50 -14.57% 1,101 130 0.58 0.60 12 52 None
AMD Options Chain 235.85 Call 252.50 4/17 No 3.70 3.85 3.80 +2.08 +120.93% 4,638 549 0.50 0.35 11 60 None
TOST Options Chain 25.75 Put 23.50 4/17 No 0.17 0.21 0.19 -0.04 -17.40% 869 104 0.60 -0.17 14 46 None
SHEL Options Chain 90.98 Put 90.00 5/15 Yes 2.10 2.25 2.14 -0.36 -14.40% 2,536 304 0.29 -0.37 18 71 None
PACB Options Chain 1.38 Call 1.50 5/15 Yes 0.05 0.10 0.07 -0.16 -69.57% 1,137 137 0.77 0.38 6 22 None
LYV Options Chain 163.66 Call 167.50 4/17 No 1.30 1.95 1.74 -0.61 -25.96% 6,102 739 0.47 0.25 6 50 None
OKTA Options Chain 68.21 Call 72.50 8/21 Yes 5.50 5.75 5.62 -3.50 -38.38% 1,040 126 0.57 0.43 11 48 None
AMAT Options Chain 397.90 Put 315.00 4/24 No 0.42 0.59 0.55 -0.63 -53.39% 1,411 172 0.64 -0.03 14 63
Dividend Stock List
CHRW Options Chain 171.37 Put 165.00 4/17 No 4.00 5.20 4.10 +2.00 +95.24% 1,019 125 0.36 -0.56 11 61 None
TXN Options Chain 214.51 Put 180.00 7/17 Yes 4.30 4.80 4.55 +0.05 +1.12% 1,119 138 0.41 -0.18 8 66 None
NET Options Chain 193.04 Call 185.00 4/17 No 2.23 2.50 2.35 -10.15 -81.20% 935 116 0.88 0.22 1 51 None
CORZ Options Chain 18.22 Put 18.50 4/17 No 0.77 1.09 0.95 -0.01 -1.05% 809 102 0.82 -0.52 4 27 None
AMPX Options Chain 16.16 Call 21.00 7/17 No 2.40 2.65 2.49 +0.69 +38.34% 2,601 330 1.06 0.46 3 18 None
GLW Options Chain 169.90 Put 170.00 4/17 No 5.10 5.70 5.54 -0.56 -9.18% 975 124 0.67 -0.44 8 55 None
VZ Options Chain 47.85 Call 51.00 5/08 Yes 0.13 0.30 0.17 -0.08 -32.00% 2,013 257 0.29 0.11 7 64 None
NVDA Options Chain 183.05 Call 197.50 4/15 No 0.22 0.24 0.23 +0.16 +228.58% 3,032 388 0.28 0.08 13 58 None
NVDA Options Chain 183.05 Put 187.50 4/17 No 2.53 2.57 2.59 -2.56 -49.71% 16,428 2,111 0.30 -0.43 13 58 None
TSLA Options Chain 344.93 Put 355.00 4/15 No 9.45 9.60 9.55 -3.90 -29.00% 4,848 628 0.37 -0.65 8 59 None
NVDA Options Chain 183.05 Put 192.50 4/17 No 5.20 5.30 5.10 -4.15 -44.87% 1,955 254 0.29 -0.68 13 58 None
ONDS Options Chain 9.16 Put 7.50 4/17 No 0.04 0.05 0.04 -0.03 -42.86% 12,501 1,647 1.03 -0.10 7 37 None
MSFT Options Chain 373.10 Call 375.00 4/13 No 1.03 1.07 1.01 -1.72 -63.01% 7,800 1,028 0.19 0.26 11 65 None
CRWV Options Chain 91.70 Call 102.00 4/17 No 4.90 5.35 4.94 +3.44 +229.34% 1,535 203 0.92 0.52 3 21 None
TSLA Options Chain 344.93 Put 210.00 4/17 No 0.01 0.03 0.03 0.00 0.00% 20,027 2,654 1.23 0.00 8 59 None
BAC Options Chain 52.55 Put 50.50 4/17 Yes 0.37 0.41 0.37 -0.03 -7.50% 1,720 228 0.40 -0.22 12 74 None
SKM Options Chain 36.59 Call 30.00 5/15 Yes 7.20 7.50 7.50 +1.05 +16.28% 4,206 558 0.67 0.85 10 52 None
CIFR Options Chain 16.30 Put 16.50 4/17 No 0.87 0.97 0.89 -0.14 -13.60% 1,364 181 1.00 -0.47 3 49 None
GOOGL Options Chain 318.51 Put 315.00 4/13 No 1.21 1.29 1.30 -0.47 -26.56% 5,093 676 0.20 -0.34 11 64 None
NVDA Options Chain 183.05 Call 235.00 5/01 No 0.08 0.10 0.09 +0.05 +125.00% 1,009 134 0.41 0.01 13 58 None
PLTR Options Chain 130.10 Put 118.00 4/17 No 0.96 1.01 0.99 +0.06 +6.46% 7,941 1,057 0.62 -0.17 12 52 None
IREN Options Chain 36.97 Call 41.00 4/24 No 2.09 2.30 2.17 +0.90 +70.87% 4,089 547 0.94 0.45 11 49 None
COST Options Chain 1,031.68 Put 750.00 4/24 No 0.00 0.41 0.12 +0.03 +33.34% 806 108 0.65 0.00 14 60 None
TSLA Options Chain 344.93 Put 352.50 4/17 No 9.30 9.50 9.40 -3.25 -25.70% 2,230 299 0.39 -0.56 8 59 None
RBLX Options Chain 55.00 Call 58.00 4/24 No 1.74 1.85 1.81 +0.51 +39.24% 1,043 140 0.64 0.40 3 46 None
VG Options Chain 12.95 Call 17.00 5/22 Yes 0.35 0.65 0.50 -0.01 -1.97% 983 132 0.91 0.26 10 35 None
RIOT Options Chain 16.70 Put 17.00 4/24 No 1.12 1.30 1.24 -0.05 -3.88% 846 114 0.78 -0.52 5 43 None
S Options Chain 12.77 Call 12.50 4/17 No 0.15 0.30 0.19 -0.31 -62.00% 2,693 363 0.66 0.31 6 34 None
PLTR Options Chain 130.10 Call 131.00 4/17 No 2.72 2.78 2.75 -1.35 -32.93% 12,510 1,687 0.57 0.40 12 52 None
AAPL Options Chain 259.99 Call 267.50 4/15 No 0.41 0.45 0.43 -0.26 -37.69% 2,455 332 0.20 0.15 8 61 None
PLCE Options Chain 3.62 Put 4.00 4/17 Yes 0.50 0.70 0.65 -0.05 -7.15% 1,419 192 2.61 -0.43 8 17 None
PBR Options Chain 20.69 Call 24.00 10/16 Yes 1.34 1.59 1.34 +0.21 +18.59% 3,540 480 0.46 0.36 13 49 None
AAPL Options Chain 259.99 Call 305.00 5/08 Yes 0.14 0.20 0.20 0.00 0.00% 1,224 166 0.28 0.02 8 61 None
AAPL Options Chain 259.99 Call 272.50 4/13 No 0.01 0.03 0.03 -0.03 -50.00% 3,020 410 0.22 0.01 8 61 None
NBIS Options Chain 134.98 Call 165.00 4/17 No 1.31 1.44 1.38 +0.87 +170.59% 2,580 351 0.87 0.16 3 22 None
MGM Options Chain 36.97 Put 35.50 4/17 No 0.20 0.35 0.25 -0.20 -44.45% 2,008 274 0.45 -0.22 9 49 None
INTC Options Chain 61.90 Call 63.00 4/24 Yes 3.90 4.05 3.95 +0.17 +4.50% 1,614 221 0.86 0.52 5 53 None
MSFT Options Chain 373.10 Call 385.00 4/15 No 0.51 0.56 0.50 -0.70 -58.34% 2,753 377 0.25 0.12 11 65 None
TSLA Options Chain 344.93 Call 330.00 4/13 No 18.90 19.50 19.10 +2.60 +15.76% 4,518 619 0.42 0.94 8 59 None
ONDS Options Chain 9.16 Put 6.50 4/24 No 0.06 0.19 0.06 -0.04 -40.00% 1,333 183 1.43 -0.08 7 37 None
TSLA Options Chain 344.93 Call 332.50 4/13 No 16.50 17.10 14.15 -0.68 -4.59% 786 108 0.33 0.92 8 59 None
HOOD Options Chain 70.25 Call 72.00 4/17 No 1.17 1.22 1.19 -0.61 -33.89% 12,480 1,726 0.59 0.33 9 58 None
RIOT Options Chain 16.70 Call 29.00 6/18 Yes 0.12 0.46 0.26 0.00 0.00% 1,619 224 0.87 0.09 5 43 None
CRWV Options Chain 91.70 Put 84.00 4/17 No 0.61 0.69 0.65 -1.01 -60.85% 3,827 530 1.08 -0.09 3 21 None
INTC Options Chain 61.90 Put 62.50 6/18 Yes 7.05 7.20 7.03 -0.46 -6.15% 1,725 239 0.68 -0.43 5 53 None
NVDA Options Chain 183.05 Call 195.00 4/20 No 1.17 1.21 1.17 +0.71 +154.35% 5,646 783 0.27 0.24 13 58 None
AMD Options Chain 235.85 Call 275.00 4/24 No 1.56 1.67 1.62 +0.80 +97.57% 878 122 0.51 0.14 11 60 None
UBER Options Chain 71.73 Call 75.00 5/01 No 0.80 0.98 0.92 -0.16 -14.82% 2,446 342 0.35 0.28 10 63 None
CNQ Options Chain 45.69 Call 51.00 4/17 No 0.05 0.35 0.06 -0.04 -40.00% 2,038 285 0.49 0.03 15 71 None
WULF Options Chain 19.00 Call 26.00 5/15 Yes 0.43 0.52 0.59 +0.04 +7.28% 8,024 1,125 0.96 0.17 2 38 None
POET Options Chain 6.15 Call 9.00 4/24 No 0.08 0.10 0.08 +0.03 +60.00% 948 133 1.04 0.14 7 30 None
AMZN Options Chain 232.75 Call 242.50 4/17 No 2.13 2.28 2.25 +0.85 +60.72% 9,510 1,338 0.30 0.35 10 60 None
MRVL Options Chain 120.29 Put 120.00 4/17 No 1.36 1.45 1.35 -2.75 -67.08% 2,394 337 0.63 -0.21 16 63 None
DOCN Options Chain 86.00 Put 74.00 4/17 No 3.20 3.50 3.55 +2.45 +222.73% 1,086 154 1.01 -0.41 10 55 None
HTZ Options Chain 6.60 Call 7.00 4/17 No 0.23 0.27 0.25 -0.05 -16.67% 16,663 2,370 1.48 0.28 8 22 None
META Options Chain 629.40 Call 645.00 4/13 No 1.10 1.15 1.15 -1.05 -47.73% 1,680 239 0.26 0.13 12 73 None
NVDA Options Chain 183.05 Call 187.50 4/20 No 4.20 4.30 4.20 +2.19 +108.96% 1,657 236 0.28 0.57 13 58 None
META Options Chain 629.40 Put 632.50 4/17 No 11.85 12.00 11.95 -2.24 -15.79% 744 106 0.30 -0.53 12 73 None
GME Options Chain 22.91 Call 26.50 4/24 No 0.10 0.13 0.12 +0.03 +33.34% 1,162 166 0.52 0.12 9 40 None
INTC Options Chain 61.90 Call 75.00 4/24 Yes 0.96 1.02 1.00 +0.15 +17.65% 994 142 0.92 0.18 5 53 None
KMI Options Chain 32.85 Call 34.00 4/24 Yes 0.21 0.24 0.27 -0.06 -18.19% 1,937 277 0.26 0.24 9 60 None
CRWV Options Chain 91.70 Put 89.00 4/17 No 1.14 1.21 1.16 -1.89 -61.97% 1,167 167 1.01 -0.15 3 21 None
RKLB Options Chain 67.10 Put 68.00 4/17 No 3.05 3.15 3.07 -0.88 -22.28% 4,638 666 0.83 -0.48 7 44 None
AMD Options Chain 235.85 Call 290.00 5/01 No 1.38 1.52 1.48 +0.75 +102.74% 848 122 0.52 0.11 11 60 None
ASPN Options Chain 3.74 Put 2.50 5/15 Yes 0.10 0.15 0.13 +0.05 +62.50% 2,091 301 1.22 -0.20 8 26 None
SCI Options Chain 83.40 Call 85.00 5/15 Yes 1.50 1.95 1.82 -0.43 -19.12% 1,088 157 0.29 0.37 8 57 None
GTM Options Chain 5.51 Put 5.50 4/17 No 0.30 0.40 0.40 +0.05 +14.29% 6,010 868 0.65 -0.69 3 16 None
NVDA Options Chain 183.05 Call 210.00 4/20 No 0.08 0.09 0.08 +0.03 +60.00% 802 116 0.32 0.01 13 58 None
CC Options Chain 21.60 Call 23.00 4/17 No 0.55 0.65 0.65 +0.25 +62.50% 1,022 148 0.56 0.48 6 40 None
ESTC Options Chain 45.02 Call 45.00 5/15 No 2.70 3.10 2.70 -0.85 -23.95% 911 132 0.66 0.47 7 43 None
SMCI Options Chain 23.30 Call 27.00 4/17 No 0.37 0.38 0.38 +0.29 +322.23% 23,794 3,448 0.70 0.26 9 46 None
ONDS Options Chain 9.16 Put 6.00 4/24 No 0.04 0.07 0.04 0.00 0.00% 1,167 170 1.40 -0.07 7 37 None
TSLA Options Chain 344.93 Put 347.50 4/17 No 6.80 6.90 6.95 -3.10 -30.85% 5,491 804 0.40 -0.46 8 59 None
CLS Options Chain 332.70 Call 370.00 4/17 No 5.30 7.20 6.50 +5.40 +490.91% 797 117 0.68 0.30 11 53 None
META Options Chain 629.40 Call 642.50 4/13 No 1.46 1.56 1.42 -1.52 -51.71% 783 115 0.25 0.17 12 73 None
AMD Options Chain 235.85 Put 240.00 4/17 No 4.55 4.75 4.63 -4.02 -46.48% 9,844 1,449 0.52 -0.37 11 60 None
TSLA Options Chain 344.93 Call 332.50 4/17 No 18.75 19.10 18.20 +0.88 +5.09% 1,419 209 0.42 0.81 8 59 None
SMCI Options Chain 23.30 Call 26.00 4/17 No 0.62 0.68 0.63 +0.45 +250.00% 38,967 5,758 0.69 0.40 9 46 None
AEHR Options Chain 70.43 Call 95.00 5/15 No 3.70 3.90 3.80 +0.60 +18.75% 968 144 1.22 0.28 6 41 None
DAL Options Chain 67.83 Put 65.00 6/18 Yes 3.40 3.55 3.50 +0.01 +0.29% 14,305 2,131 0.42 -0.37 11 58 None
META Options Chain 629.40 Put 622.50 4/13 No 2.60 2.72 2.65 -2.65 -50.00% 1,019 152 0.24 -0.30 12 73 None
NVDA Options Chain 183.05 Put 177.50 4/20 No 0.68 0.71 0.69 -0.81 -54.00% 764 114 0.34 -0.12 13 58 None
CRWV Options Chain 91.70 Put 92.00 4/17 No 1.59 1.72 1.67 -2.88 -63.30% 885 133 0.97 -0.21 3 21 None
NVDA Options Chain 183.05 Call 205.00 4/15 No 0.05 0.06 0.06 +0.03 +100.00% 2,790 420 0.34 0.01 13 58 None
LLY Options Chain 956.00 Put 640.00 4/17 No 0.00 0.10 0.01 -0.19 -95.00% 683 103 1.01 0.00 10 63 None
MU Options Chain 418.20 Put 285.00 5/01 No 0.79 1.49 1.00 -0.80 -44.45% 1,027 155 0.91 -0.03 13 66 None
CSTM Options Chain 29.82 Call 30.00 8/21 Yes 3.60 4.20 4.04 +0.14 +3.59% 1,004 152 0.53 0.58 14 52 None
AXP Options Chain 317.05 Call 320.00 4/24 Yes 6.75 7.50 7.20 -1.93 -21.14% 1,919 291 0.40 0.42 11 68 None
MSFT Options Chain 373.10 Call 400.00 4/22 No 0.41 0.53 0.53 -0.17 -24.29% 992 151 0.26 0.06 11 65 None
AVTX Options Chain 14.49 Put 2.50 6/18 Yes 0.55 0.75 0.55 0.00 0.00% 1,214 185 3.72 -0.03 6 36 None
PLTR Options Chain 130.10 Call 142.00 4/24 No 1.37 1.47 1.41 -0.42 -22.96% 2,125 325 0.57 0.19 12 52 None
MRVL Options Chain 120.29 Call 140.00 4/17 No 0.93 0.98 0.94 +0.71 +308.70% 5,713 882 0.63 0.16 16 63 None
AMZN Options Chain 232.75 Put 245.00 4/17 No 7.80 8.05 7.96 -7.54 -48.65% 761 118 0.29 -0.74 10 60 None
TSLA Options Chain 344.93 Call 340.00 4/24 No 19.15 19.45 19.31 +1.51 +8.49% 6,698 1,051 0.52 0.63 8 59 None
AAPL Options Chain 259.99 Put 255.00 4/13 No 0.28 0.31 0.30 -0.29 -49.16% 7,617 1,202 0.20 -0.15 8 61 None
WULF Options Chain 19.00 Put 19.00 5/15 Yes 2.32 2.39 2.39 -0.05 -2.05% 8,814 1,392 1.00 -0.45 2 38 None
NET Options Chain 193.04 Call 180.00 4/17 No 3.30 3.70 3.80 -8.02 -67.86% 973 155 0.89 0.28 1 51 None
MSFT Options Chain 373.10 Put 367.50 4/13 No 1.21 1.25 1.26 -0.26 -17.11% 3,487 556 0.19 -0.30 11 65 None
AVGO Options Chain 355.50 Call 370.00 4/15 No 7.70 8.50 8.01 +6.07 +312.89% 909 145 0.43 0.54 12 64 None
NVDA Options Chain 183.05 Put 167.50 4/13 No 0.01 0.02 0.02 -0.05 -71.43% 1,477 236 0.51 0.00 13 58 None
TSLA Options Chain 344.93 Put 352.50 4/15 No 7.90 8.05 7.95 -3.20 -28.70% 905 145 0.37 -0.58 8 59 None
SMCI Options Chain 23.30 Call 25.50 4/24 No 1.24 1.33 1.28 +0.72 +128.58% 985 158 0.70 0.50 9 46 None
NOK Options Chain 9.50 Call 11.00 6/18 Yes 0.49 0.50 0.49 -0.04 -7.55% 12,479 2,003 0.61 0.34 13 46 None
MSFT Options Chain 373.10 Call 372.50 4/17 No 4.50 4.60 4.52 -1.96 -30.25% 4,840 778 0.25 0.46 11 65 None
SNOW Options Chain 132.00 Call 125.00 4/17 No 2.75 2.95 2.88 -6.67 -69.85% 1,496 241 0.66 0.39 3 34 None
MSFT Options Chain 373.10 Put 362.50 4/13 No 0.38 0.40 0.40 -0.22 -35.49% 1,637 264 0.21 -0.12 11 65 None
CRWV Options Chain 91.70 Call 110.00 4/24 No 3.85 4.05 4.00 +2.70 +207.70% 3,786 611 0.88 0.36 3 21 None
TWLO Options Chain 124.39 Put 115.00 4/17 No 2.25 2.75 2.68 +1.06 +65.44% 1,995 324 0.59 -0.37 10 59 None
TSLA Options Chain 344.93 Call 347.50 4/20 No 9.30 9.60 9.48 +0.48 +5.34% 1,760 286 0.37 0.54 8 59 None
MCHP Options Chain 71.90 Put 67.50 9/18 Yes 7.40 8.00 7.50 0.00 0.00% 1,119 182 0.54 -0.36 4 60 None
NIO Options Chain 6.10 Put 6.50 4/17 No 0.20 0.22 0.22 -0.28 -56.00% 6,257 1,020 0.59 -0.48 10 32 None
PRU Options Chain 97.70 Put 97.50 5/15 Yes 3.40 4.20 3.90 +0.17 +4.56% 1,515 247 0.31 -0.49 14 64 None
CRML Options Chain 8.81 Call 11.00 4/17 No 0.00 0.10 0.10 -0.01 -9.10% 1,637 267 1.30 0.14 3 16 None
FIVN Options Chain 13.85 Call 15.00 7/17 Yes 1.25 1.55 1.45 -0.07 -4.61% 1,023 167 0.67 0.46 15 47 None
CLBT Options Chain 12.05 Put 12.50 4/17 No 1.10 2.30 1.50 +0.85 +130.77% 2,009 328 2.37 -0.76 10 43 None
AMZN Options Chain 232.75 Put 227.50 4/17 No 0.83 0.87 0.89 -1.36 -60.45% 6,202 1,013 0.34 -0.17 10 60 None
NVDA Options Chain 183.05 Call 205.00 5/08 No 1.55 1.59 1.57 +0.78 +98.74% 10,869 1,779 0.31 0.19 13 58 None
SMWB Options Chain 2.51 Call 2.50 4/17 No 0.00 0.15 0.10 -0.12 -54.55% 680 112 1.75 0.25 10 23 None
LI Options Chain 18.29 Call 20.50 4/24 No 0.21 0.25 0.22 +0.11 +100.00% 777 128 0.44 0.24 13 -2 None
TSLA Options Chain 344.93 Put 340.00 4/13 No 1.06 1.08 1.08 -2.27 -67.77% 22,775 3,756 0.33 -0.18 8 59 None
CIFR Options Chain 16.30 Put 16.00 4/17 No 0.64 0.68 0.68 -0.10 -12.83% 5,764 953 1.01 -0.39 3 49 None
LOGI Options Chain 90.34 Put 90.00 6/18 Yes 5.00 5.40 5.20 -0.50 -8.78% 3,006 498 0.38 -0.43 16 51 None
AMZN Options Chain 232.75 Put 240.00 4/17 No 4.60 4.75 4.75 -3.56 -42.84% 4,195 697 0.30 -0.55 10 60 None
TSLA Options Chain 344.93 Put 332.50 4/13 No 0.35 0.36 0.36 -1.26 -77.78% 2,919 485 0.37 -0.08 8 59 None
UEIC Options Chain 4.41 Call 5.00 4/17 No 0.00 0.20 0.05 % 980 163 1.91 0.29 10 29 None
APLD Options Chain 25.56 Put 26.50 4/17 No 1.47 1.62 1.53 -0.57 -27.15% 1,142 190 1.02 -0.49 3 19 None
META Options Chain 629.40 Call 672.50 4/17 No 0.94 0.99 0.95 -0.51 -34.94% 1,214 202 0.33 0.07 12 73 None
GOOGL Options Chain 318.51 Call 320.00 4/13 No 0.97 1.06 1.00 -1.61 -61.69% 7,678 1,285 0.18 0.29 11 64 None
BCS Options Chain 23.62 Call 25.00 4/17 No 0.05 0.15 0.13 -0.02 -13.34% 1,021 171 0.39 0.20 14 56 None
JHX Options Chain 20.75 Put 20.00 4/17 No 0.10 0.45 0.40 -1.30 -76.48% 2,876 484 0.59 -0.25 5 49 None
CNI Options Chain 109.25 Call 110.00 7/17 Yes 5.60 6.10 5.80 +1.80 +45.00% 801 135 0.24 0.55 12 67 None
NET Options Chain 193.04 Put 125.00 5/15 Yes 3.65 4.00 3.72 +2.26 +154.80% 1,034 175 0.97 -0.13 1 51 None
PLTR Options Chain 130.10 Put 127.00 4/17 No 3.40 3.55 3.53 +0.59 +20.07% 9,529 1,619 0.57 -0.44 12 52 None
AMD Options Chain 235.85 Call 255.00 5/22 Yes 14.70 15.70 15.41 +4.20 +37.47% 603 103 0.57 0.46 11 60 None
AAPL Options Chain 259.99 Call 260.00 4/13 No 1.77 1.88 1.87 -0.63 -25.20% 18,142 3,104 0.17 0.54 8 61 None
ORCL Options Chain 137.95 Put 129.00 4/17 No 0.99 1.12 1.10 -0.15 -12.00% 958 164 0.56 -0.17 7 60 None
NIO Options Chain 6.10 Put 6.50 5/01 No 0.36 0.38 0.37 -0.20 -35.09% 1,353 232 0.61 -0.47 10 32 None
TMCI Options Chain 1.60 Call 2.50 9/18 Yes 0.15 0.30 0.25 +0.10 +66.67% 629 108 0.88 0.40 7 21 None
COIN Options Chain 169.00 Call 570.00 5/15 Yes 0.00 0.12 0.04 -0.07 -63.64% 610 105 1.44 0.00 9 59 None
META Options Chain 629.40 Call 635.00 4/13 No 3.30 3.45 3.39 -1.69 -33.27% 7,493 1,290 0.25 0.34 12 73 None
AAPL Options Chain 259.99 Put 230.00 4/13 No 0.01 0.05 0.03 +0.01 +50.00% 853 147 0.55 0.00 8 61 None
OGN Options Chain 6.93 Call 12.50 4/17 No 0.00 0.05 0.05 % 1,896 330 1.53 0.01 10 33 None
W Options Chain 72.50 Put 69.00 4/17 No 1.57 1.84 1.83 +0.33 +22.00% 1,010 176 0.73 -0.33 7 49 None
SMR Options Chain 9.36 Put 8.00 4/24 No 0.20 0.22 0.21 -0.02 -8.70% 589 103 0.97 -0.20 3 16 None
IREN Options Chain 36.97 Call 40.50 4/17 No 1.42 1.50 1.51 +0.67 +79.77% 2,144 375 0.90 0.43 11 49 None
NBIS Options Chain 134.98 Call 195.00 5/15 No 3.40 4.00 3.70 +1.73 +87.82% 829 145 0.91 0.19 3 22 None
BMNR Options Chain 21.00 Put 22.00 11/20 No 5.80 6.05 5.85 -0.30 -4.88% 869 152 0.88 -0.37 12 37 None
TSLA Options Chain 344.93 Put 345.00 4/20 No 6.60 6.75 6.65 -2.50 -27.33% 3,121 546 0.37 -0.41 8 59 None
VG Options Chain 12.95 Call 16.50 5/22 Yes 0.40 0.70 0.57 +0.02 +3.64% 981 172 0.89 0.28 10 35 None
AVGO Options Chain 355.50 Put 352.50 4/13 No 0.48 0.58 0.53 -3.32 -86.24% 1,191 209 0.42 -0.09 12 64 None
S Options Chain 12.77 Call 13.00 4/17 No 0.05 0.15 0.10 -0.19 -65.52% 3,668 645 0.62 0.17 6 34 None
TSLA Options Chain 344.93 Call 362.50 4/13 No 0.40 0.42 0.41 -0.54 -56.85% 8,302 1,463 0.31 0.10 8 59 None
TSLA Options Chain 344.93 Put 307.50 4/17 No 0.33 0.35 0.37 -0.43 -53.75% 1,292 228 0.51 -0.04 8 59 None
VLO Options Chain 234.70 Call 270.00 5/01 Yes 1.15 2.25 1.54 -0.21 -12.00% 828 147 0.44 0.13 11 64 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
ENPH Options Chain 31.35 Put 31.00 5/01 Yes 2.39 2.87 2.62 -0.17 -6.10% 1,125 200 0.93 -0.44 10 50 None
MSFT Options Chain 373.10 Call 390.00 4/13 No 0.04 0.06 0.05 -0.16 -76.19% 3,624 645 0.26 0.01 11 65 None
TSLA Options Chain 344.93 Put 312.50 4/17 No 0.46 0.49 0.47 -0.63 -57.28% 857 153 0.49 -0.06 8 59 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
NKE Options Chain 43.95 Call 44.50 4/24 No 0.33 0.43 0.37 -0.58 -61.06% 2,085 374 0.31 0.26 9 57 None
MRK Options Chain 123.02 Put 112.00 4/24 No 0.27 0.52 0.35 -0.03 -7.90% 613 110 0.34 -0.09 9 67 None
CRWV Options Chain 91.70 Put 91.00 4/17 No 1.43 1.54 1.47 -2.68 -64.58% 878 158 0.98 -0.19 3 21 None
T Options Chain 26.90 Call 26.50 4/17 No 0.30 0.34 0.31 -0.15 -32.61% 1,078 194 0.23 0.48 11 66 None
CRWV Options Chain 91.70 Put 77.00 4/24 No 0.66 0.80 0.71 -0.87 -55.07% 770 139 1.05 -0.08 3 21 None
NFLX Options Chain 102.00 Put 70.00 5/01 Yes 0.03 0.05 0.04 -0.06 -60.00% 814 147 0.68 0.00 6 56 None
MRVL Options Chain 120.29 Call 128.00 4/17 No 4.40 4.65 4.65 +3.30 +244.45% 631 114 0.62 0.53 16 63 None
CRWV Options Chain 91.70 Put 88.00 4/17 No 1.00 1.10 1.06 -1.77 -62.55% 955 173 1.03 -0.14 3 21 None
FTNT Options Chain 80.06 Call 81.00 4/17 No 0.16 0.65 0.44 -1.36 -75.56% 966 175 0.37 0.17 9 57 None
PLTR Options Chain 130.10 Put 50.00 4/17 No 0.00 0.02 0.01 0.00 0.00% 607 110 2.29 0.00 12 52 None
IBM Options Chain 237.12 Put 222.50 4/17 No 1.57 1.80 1.72 +0.57 +49.57% 942 171 0.38 -0.24 10 67 None
NVDA Options Chain 183.05 Call 210.00 4/13 No 0.00 0.01 0.01 0.00 0.00% 913 166 0.45 0.00 13 58 None
AMZN Options Chain 232.75 Call 260.00 4/24 No 0.48 0.52 0.51 +0.19 +59.38% 3,303 601 0.30 0.08 10 60 None
AVGO Options Chain 355.50 Call 440.00 5/22 No 3.90 5.10 4.25 +2.73 +179.61% 565 103 0.45 0.16 12 64 None
AMZN Options Chain 232.75 Put 232.50 4/15 No 1.11 1.33 1.14 -2.06 -64.38% 1,299 238 0.30 -0.24 10 60 None
CRWD Options Chain 394.87 Put 280.00 5/15 No 1.87 2.22 2.20 +1.11 +101.84% 729 135 0.67 -0.06 6 46 None
AMZN Options Chain 232.75 Put 217.50 4/13 No 0.02 0.04 0.02 -0.13 -86.67% 5,718 1,059 0.42 0.00 10 60 None
TSLA Options Chain 344.93 Call 352.50 4/15 No 4.45 4.55 4.50 -0.05 -1.10% 1,898 352 0.37 0.42 8 59 None
BCS Options Chain 23.62 Call 21.00 5/15 Yes 3.10 3.30 3.26 +2.01 +160.80% 743 138 0.50 0.82 14 56 None
MSFT Options Chain 373.10 Call 377.50 4/13 No 0.56 0.59 0.58 -1.23 -67.96% 3,886 722 0.20 0.16 11 65 None
WFC Options Chain 85.40 Put 83.00 4/17 Yes 1.00 1.15 0.98 -0.01 -1.01% 1,486 277 0.44 -0.31 9 66 None
META Options Chain 629.40 Put 635.00 4/17 No 13.25 13.40 13.32 -2.13 -13.79% 3,030 565 0.30 -0.57 12 73 None
NOW Options Chain 88.49 Call 90.00 4/24 Yes 2.90 3.50 3.00 -2.70 -47.37% 3,119 582 0.90 0.34 11 58 None
SKM Options Chain 36.59 Call 40.00 5/15 Yes 1.35 2.00 1.80 +0.55 +44.00% 2,438 455 0.63 0.38 10 52 None
IBM Options Chain 237.12 Call 242.50 4/17 No 0.76 0.99 0.89 -1.64 -64.83% 653 122 0.34 0.15 10 67 None
ORCL Options Chain 137.95 Put 138.00 4/17 No 3.65 3.90 3.75 -0.30 -7.41% 4,059 759 0.51 -0.48 7 60 None
NVDA Options Chain 183.05 Call 190.00 4/15 No 1.76 1.81 1.81 +1.25 +223.22% 18,931 3,554 0.26 0.41 13 58 None
WDC Options Chain 337.00 Call 355.00 4/17 No 8.35 9.20 8.44 +0.22 +2.68% 673 127 0.71 0.39 12 65 None
UAMY Options Chain 8.81 Call 11.00 5/01 No 0.15 0.30 0.15 -0.17 -53.13% 916 173 1.12 0.20 7 31 None
MU Options Chain 418.20 Call 422.50 4/17 No 14.35 14.65 14.35 -2.31 -13.87% 2,641 500 0.67 0.50 13 66 None
TSLA Options Chain 344.93 Call 342.50 4/15 No 9.95 10.15 10.00 +0.65 +6.96% 1,470 279 0.39 0.67 8 59 None
NVDA Options Chain 183.05 Put 185.00 4/22 No 2.55 2.59 2.57 -1.88 -42.25% 716 136 0.31 -0.35 13 58 None
TSLA Options Chain 344.93 Put 337.50 4/13 No 0.73 0.74 0.73 -1.89 -72.14% 13,475 2,562 0.34 -0.14 8 59 None
NVDA Options Chain 183.05 Call 200.00 5/29 Yes 6.05 6.20 6.06 +1.82 +42.93% 1,212 231 0.37 0.37 13 58 None
RIVN Options Chain 15.21 Call 20.00 4/24 No 0.02 0.03 0.03 0.00 0.00% 3,986 762 0.69 0.03 6 36 None
IREN Options Chain 36.97 Put 39.50 4/17 No 1.88 2.19 2.08 -1.49 -41.74% 1,081 207 0.90 -0.49 11 49 None
IBRX Options Chain 7.46 Call 7.50 4/24 No 0.35 0.55 0.40 -0.20 -33.34% 1,063 204 0.96 0.47 5 35 None
AMZN Options Chain 232.75 Call 275.00 5/01 No 1.02 1.11 1.04 +0.30 +40.55% 1,102 212 0.43 0.10 10 60 None
INTC Options Chain 61.90 Call 71.00 4/17 No 0.28 0.32 0.30 -0.09 -23.08% 570 110 0.72 0.10 5 53 None
CMCSA Options Chain 28.42 Put 28.50 4/17 No 0.70 0.80 0.69 -0.05 -6.76% 2,541 491 0.30 -0.66 14 70 None
SNOW Options Chain 132.00 Call 135.00 5/15 No 4.75 5.15 5.00 -4.51 -47.43% 729 141 0.65 0.34 3 34 None
TSLA Options Chain 344.93 Call 347.50 4/24 No 14.90 15.15 15.14 +0.84 +5.88% 2,026 393 0.52 0.54 8 59 None
CAR Options Chain 304.20 Call 400.00 6/18 Yes 33.00 40.00 37.00 -5.78 -13.52% 799 156 1.27 0.42 8 45 None
ARM Options Chain 149.94 Call 172.50 4/17 No 0.13 0.50 0.34 +0.09 +36.00% 609 119 0.64 0.05 3 22 None
ADBE Options Chain 225.35 Put 220.00 4/24 No 4.80 5.25 5.10 +1.26 +32.82% 614 120 0.43 -0.37 8 54 None
NU Options Chain 14.90 Put 14.50 4/17 No 0.14 0.16 0.15 -0.04 -21.06% 3,576 699 0.40 -0.29 13 55 None
TSLA Options Chain 344.93 Call 350.00 4/15 No 5.55 5.70 5.65 +0.06 +1.08% 7,660 1,499 0.37 0.48 8 59 None
SNOW Options Chain 132.00 Put 100.00 4/17 No 0.27 0.31 0.29 +0.20 +222.23% 984 193 0.86 -0.04 3 34 None
PLTR Options Chain 130.10 Call 133.00 4/17 No 2.02 2.09 2.05 -1.15 -35.94% 17,549 3,446 0.57 0.32 12 52 None
FIG Options Chain 19.15 Call 18.00 4/17 No 0.89 0.97 0.80 -0.65 -44.83% 718 141 0.86 0.55 3 18 None
NCLH Options Chain 19.94 Call 21.00 5/01 Yes 0.70 0.76 0.71 -0.13 -15.48% 819 161 0.59 0.40 6 43 None
UNH Options Chain 306.34 Call 317.50 4/17 No 0.60 0.70 0.67 -0.59 -46.83% 1,542 304 0.25 0.12 10 65 None
EOSE Options Chain 6.04 Call 6.50 4/17 No 0.09 0.10 0.10 -0.14 -58.34% 9,729 1,920 1.15 0.20 5 30 None
PLTR Options Chain 130.10 Put 123.00 4/17 No 2.00 2.07 2.07 +0.32 +18.29% 8,489 1,677 0.59 -0.30 12 52 None
TSLA Options Chain 344.93 Put 190.00 4/24 No 0.04 0.06 0.06 0.00 0.00% 1,001 198 1.13 0.00 8 59 None
AMD Options Chain 235.85 Call 247.50 4/24 No 8.70 9.00 9.00 +3.58 +66.06% 2,636 524 0.51 0.48 11 60 None
RBLX Options Chain 55.00 Put 40.00 7/17 Yes 1.81 2.03 2.14 +0.01 +0.47% 1,010 201 0.75 -0.14 3 46 None
SRM Options Chain 10.18 Call 15.00 8/15 No 1.30 1.55 1.37 +0.93 +211.37% 752 150 3 17 None
MU Options Chain 418.20 Put 422.50 4/17 No 16.05 16.50 16.28 -0.90 -5.24% 929 186 0.65 -0.50 13 66 None
AAPL Options Chain 259.99 Put 257.50 4/15 No 1.41 1.50 1.49 -0.27 -15.35% 1,996 400 0.22 -0.32 8 61 None
SMCI Options Chain 23.30 Call 26.50 4/17 No 0.48 0.51 0.46 +0.31 +206.67% 6,851 1,377 0.69 0.33 9 46 None
AAOI Options Chain 150.60 Call 180.00 4/24 No 6.00 7.50 8.00 +5.80 +263.64% 760 153 1.39 0.30 8 42 None
PLTR Options Chain 130.10 Put 120.00 5/22 Yes 7.15 7.55 7.25 +0.75 +11.54% 1,600 323 0.66 -0.34 12 52 None
TSLA Options Chain 344.93 Call 345.00 4/15 No 8.35 8.50 8.55 +0.65 +8.23% 5,152 1,041 0.38 0.61 8 59 None
UNIT Options Chain 10.67 Call 11.00 5/15 Yes 0.50 0.95 0.85 +0.15 +21.43% 1,014 205 0.59 0.51 12 48 None
TSLA Options Chain 344.93 Call 365.00 4/15 No 1.25 1.27 1.27 -0.31 -19.62% 7,791 1,576 0.38 0.16 8 59 None
APLS Options Chain 40.60 Call 41.00 10/16 Yes 0.05 0.10 0.05 0.00 0.00% 4,350 880 0.02 0.42 10 41 None
BMY Options Chain 59.42 Put 59.00 4/17 No 0.95 1.07 1.04 +0.33 +46.48% 1,993 404 0.25 -0.56 11 52 None
BABA Options Chain 127.68 Call 136.00 4/17 No 0.30 0.41 0.39 -0.10 -20.41% 1,712 348 0.38 0.11 12 60 None
BTDR Options Chain 10.28 Call 11.00 4/24 No 0.70 0.85 0.82 +0.32 +64.00% 603 123 1.06 0.49 9 33 None
INTC Options Chain 61.90 Put 58.00 4/17 No 0.61 0.65 0.63 -0.37 -37.00% 3,641 743 0.65 -0.19 5 53 None