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
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 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
NVDA Options Chain 183.05 Call 190.00 4/17 No 2.51 2.54 2.52 +1.55 +159.80% 73,053 97,668 0.29 0.44 13 58 None
AMZN Options Chain 232.75 Call 250.00 5/15 Yes 7.10 7.20 7.16 +1.57 +28.09% 56,579 50,482 0.39 0.38 10 60 None
NVDA Options Chain 183.05 Call 195.00 4/17 No 0.88 0.90 0.88 +0.56 +175.00% 54,933 86,909 0.29 0.22 13 58 None
PLTR Options Chain 128.06 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
NVDA Options Chain 183.05 Call 205.00 5/15 No 2.18 2.22 2.22 +1.02 +85.00% 49,506 14,790 0.31 0.22 13 58 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
PLTR Options Chain 128.06 Call 135.00 4/17 No 1.51 1.53 1.53 -0.89 -36.78% 44,927 12,243 0.56 0.26 12 52 None
NVDA Options Chain 183.05 Call 200.00 4/17 No 0.28 0.30 0.28 +0.16 +133.34% 42,193 64,741 0.30 0.09 13 58 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
SMCI Options Chain 25.26 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
MSTR Options Chain 128.64 Call 135.00 4/17 No 1.87 1.94 1.89 -0.46 -19.58% 38,039 58,674 0.59 0.30 5 60 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
NVDA Options Chain 183.05 Call 200.00 5/15 No 3.35 3.45 3.40 +1.42 +71.72% 37,507 105,612 0.31 0.30 13 58 None
NVDA Options Chain 183.05 Call 187.50 4/17 No 3.80 3.90 3.80 +2.12 +126.19% 35,993 56,730 0.30 0.57 13 58 None
NVDA Options Chain 183.05 Put 187.50 4/13 No 0.98 1.01 1.01 -3.06 -75.19% 33,985 26 0.22 -0.37 13 58 None
NVDA Options Chain 183.05 Call 185.00 4/17 No 5.45 5.55 5.45 +2.70 +98.19% 33,477 100,059 0.31 0.69 13 58 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
SMCI Options Chain 25.26 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
NVDA Options Chain 183.05 Call 192.50 4/17 No 1.53 1.56 1.51 +0.98 +184.91% 31,085 18,136 0.29 0.32 13 58 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
AMZN Options Chain 232.75 Call 240.00 4/13 No 1.35 1.38 1.36 +0.62 +83.79% 30,284 7,027 0.24 0.37 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
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
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
CRWV Options Chain 91.70 Call 130.00 4/17 No 0.21 0.27 0.26 +0.23 +766.67% 29,502 23,638 0.99 0.04 3 21 None
NVDA Options Chain 183.05 Put 180.00 4/17 No 0.70 0.72 0.72 -1.09 -60.23% 28,406 47,875 0.34 -0.16 13 58 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
NBIS Options Chain 134.98 Call 150.00 4/17 No 4.75 4.85 4.75 +2.47 +108.34% 28,040 6,170 0.85 0.42 3 22 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
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
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
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
MSTR Options Chain 128.64 Call 140.00 4/17 No 0.91 0.94 0.91 -0.27 -22.89% 27,121 9,474 0.60 0.17 5 60 None
NIO Options Chain 6.50 Call 9.00 6/18 Yes 0.15 0.16 0.16 +0.06 +60.00% 26,460 23,198 0.67 0.17 10 32 None
AMZN Options Chain 232.75 Call 250.00 4/17 No 0.60 0.65 0.63 +0.18 +40.00% 25,469 16,484 0.30 0.12 10 60 None
SNAP Options Chain 4.92 Call 5.50 4/17 No 0.02 0.03 0.03 -0.02 -40.00% 24,891 47,277 0.75 0.08 8 31 None
SNAP Options Chain 4.92 Call 4.50 4/17 No 0.34 0.38 0.35 -0.12 -25.54% 24,659 12,272 0.62 0.79 8 31 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
SMCI Options Chain 25.26 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
PLTR Options Chain 128.06 Call 140.00 4/17 No 0.75 0.77 0.77 -0.38 -33.05% 23,613 22,231 0.59 0.15 12 52 None
SMCI Options Chain 25.26 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 4/24 No 4.00 4.10 4.10 +2.06 +100.98% 23,087 26,021 0.31 0.47 13 58 None
NVDA Options Chain 183.05 Put 185.00 4/17 No 1.67 1.69 1.67 -2.03 -54.87% 23,062 18,787 0.31 -0.31 13 58 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
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
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
NVDA Options Chain 183.05 Call 185.00 4/13 No 4.00 4.15 4.15 +2.79 +205.15% 22,573 10,879 0.24 0.82 13 58 None
AMZN Options Chain 232.75 Call 245.00 4/17 No 1.42 1.53 1.50 +0.55 +57.90% 22,423 17,863 0.29 0.26 10 60 None
PLTR Options Chain 128.06 Put 120.00 4/17 No 1.30 1.36 1.33 +0.14 +11.77% 22,001 11,568 0.61 -0.22 12 52 None
CRWV Options Chain 91.70 Call 105.00 4/17 No 3.60 3.75 3.70 +2.75 +289.48% 21,633 23,419 0.88 0.42 3 21 None
NVDA Options Chain 183.05 Put 190.00 4/17 No 3.70 3.80 3.71 -3.15 -45.92% 21,154 17,633 0.30 -0.56 13 58 None
SOFI Options Chain 16.16 Call 30.00 6/18 Yes 0.06 0.07 0.06 0.00 0.00% 20,940 58,014 0.72 0.03 9 48 None
CRWV Options Chain 91.70 Call 110.00 4/17 No 1.99 2.14 2.08 +1.60 +333.34% 20,911 28,315 0.89 0.28 3 21 None
PLTR Options Chain 128.06 Put 125.00 4/17 No 2.68 2.70 2.68 +0.43 +19.12% 20,833 10,350 0.58 -0.36 12 52 None
AAL Options Chain 11.32 Call 12.00 4/17 No 0.07 0.08 0.08 -0.04 -33.34% 20,712 32,415 0.46 0.20 7 31 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
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
AAPL Options Chain 259.99 Call 265.00 4/17 No 1.39 1.45 1.42 -0.32 -18.40% 20,151 16,982 0.21 0.30 8 61 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
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
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 Call 190.00 5/15 No 7.30 7.40 7.25 +2.25 +45.00% 19,520 68,152 0.33 0.51 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
AMZN Options Chain 232.75 Call 240.00 4/17 No 3.15 3.30 3.24 +1.25 +62.82% 19,091 18,190 0.30 0.45 10 60 None
CRWV Options Chain 91.70 Call 100.00 4/17 No 5.95 6.20 6.05 +4.23 +232.42% 19,058 10,993 0.91 0.58 3 21 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
PINS Options Chain 17.93 Call 19.00 4/17 No 0.06 0.09 0.07 -0.05 -41.67% 18,818 19,519 0.47 0.11 8 48 None
NVDA Options Chain 183.05 Put 180.00 4/13 No 0.08 0.09 0.09 -0.56 -86.16% 18,766 7,023 0.30 -0.04 13 58 None
NVDA Options Chain 183.05 Put 175.00 4/17 No 0.32 0.33 0.32 -0.54 -62.80% 18,638 38,104 0.38 -0.09 13 58 None
ORBS Options Chain 0.86 Put 1.00 5/15 No 0.25 0.30 0.30 -0.03 -9.10% 18,536 71 1.65 -0.53 3 13 None
SYY Options Chain 72.82 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
MRNA Options Chain 50.96 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
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
TSLA Options Chain 344.93 Call 350.00 4/17 No 7.15 7.25 7.20 +0.20 +2.86% 18,061 8,619 0.40 0.49 8 59 None
NVDA Options Chain 183.05 Put 190.00 4/13 No 2.18 2.24 2.21 -4.57 -67.41% 18,049 30 0.22 -0.65 13 58 None
MRNA Options Chain 50.96 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
NVDA Options Chain 183.05 Call 195.00 4/13 No 0.10 0.11 0.10 +0.05 +100.00% 17,922 4,081 0.23 0.06 13 58 None
INTC Options Chain 62.38 Call 65.00 4/17 No 1.16 1.20 1.20 -0.07 -5.52% 17,780 31,912 0.63 0.34 5 53 None
PLTR Options Chain 128.06 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
HTZ Options Chain 6.32 Call 7.50 4/17 No 0.15 0.22 0.18 0.00 0.00% 17,482 929 1.65 0.18 9 22 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
AMD Options Chain 235.85 Call 250.00 4/17 No 4.60 4.70 4.70 +2.51 +114.62% 17,439 18,027 0.50 0.40 11 60 None
AMZN Options Chain 232.75 Call 255.00 5/15 Yes 5.45 5.60 5.60 +1.35 +31.77% 17,337 14,548 0.39 0.32 10 60 None
AMD Options Chain 235.85 Call 270.00 4/17 No 0.64 0.68 0.67 +0.41 +157.70% 17,318 12,059 0.50 0.08 11 60 None
NVDA Options Chain 183.05 Put 160.00 4/17 No 0.07 0.08 0.08 -0.05 -38.47% 17,269 56,117 0.57 -0.01 13 58 None
AAPL Options Chain 259.99 Call 270.00 4/17 No 0.44 0.47 0.47 -0.18 -27.70% 17,252 26,314 0.22 0.12 8 61 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
RKLB Options Chain 67.10 Call 90.00 1/21 Yes 22.65 24.45 23.47 +0.89 +3.95% 17,022 4,599 0.80 0.63 7 44 None
INTC Options Chain 62.38 Call 70.00 4/17 No 0.35 0.36 0.35 -0.09 -20.46% 17,020 29,166 0.69 0.13 5 53 None
RKLB Options Chain 67.10 Put 65.00 1/21 Yes 21.95 24.70 23.50 +0.32 +1.39% 17,012 973 0.81 -0.26 7 44 None
HTZ Options Chain 6.32 Call 7.00 4/17 No 0.23 0.27 0.25 -0.05 -16.67% 16,663 2,370 1.48 0.28 9 22 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
NOW Options Chain 83.00 Call 85.00 4/17 No 2.00 2.05 2.00 -3.90 -66.11% 16,213 103 0.63 0.41 11 56 None
PLTR Options Chain 128.06 Call 150.00 4/17 No 0.27 0.29 0.28 -0.04 -12.50% 16,094 28,580 0.70 0.05 12 52 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
PSKY Options Chain 10.62 Call 10.00 1/15 No 2.33 2.47 2.46 -0.22 -8.21% 15,950 22,259 0.56 0.65 3 17 None
NVDA Options Chain 183.05 Put 170.00 4/17 No 0.17 0.18 0.18 -0.24 -57.15% 15,907 51,032 0.43 -0.05 13 58 None
TSLA Options Chain 344.93 Call 360.00 4/13 No 0.62 0.63 0.62 -0.68 -52.31% 15,885 3,855 0.30 0.14 8 59 None
PSKY Options Chain 10.62 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
TSLA Options Chain 344.93 Call 340.00 4/17 No 13.10 13.30 13.24 +0.94 +7.65% 15,528 4,844 0.41 0.69 8 59 None
TSLA Options Chain 344.93 Call 345.00 4/17 No 9.85 10.00 9.90 +0.55 +5.89% 15,527 3,547 0.40 0.60 8 59 None
NIO Options Chain 6.50 Call 7.00 4/17 No 0.06 0.07 0.07 +0.04 +133.34% 15,480 26,146 0.63 0.17 10 32 None
PLTR Options Chain 128.06 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
SATS Options Chain 120.62 Call 150.00 6/18 Yes 7.50 8.00 7.70 +2.52 +48.65% 15,203 12,491 0.66 0.36 1 51 None
NVDA Options Chain 183.05 Call 180.00 4/17 No 9.40 9.55 9.55 +3.65 +61.87% 15,179 48,652 0.34 0.84 13 58 None
AAPL Options Chain 259.99 Call 255.00 5/15 Yes 12.30 12.65 12.15 -0.75 -5.82% 15,163 13,058 0.28 0.63 8 61 None
AAL Options Chain 11.32 Call 12.00 5/15 Yes 0.48 0.50 0.49 -0.05 -9.26% 15,150 7,413 0.53 0.40 7 31 None
RIG Options Chain 6.52 Put 5.50 1/15 Yes 0.61 0.70 0.66 0.00 0.00% 15,025 5,820 0.56 -0.26 4 46 None
EQT Options Chain 58.68 Put 50.00 5/22 Yes 0.21 0.85 0.48 % 14,999 0 0.46 -0.11 14 70 None
CRWV Options Chain 91.70 Call 120.00 4/17 No 0.65 0.72 0.69 +0.60 +666.67% 14,992 4,475 0.93 0.11 3 21 None
TSLA Options Chain 344.93 Put 350.00 4/17 No 8.00 8.10 8.05 -2.95 -26.82% 14,982 14,803 0.39 -0.51 8 59 None
NVDA Options Chain 183.05 Call 195.00 5/15 No 5.05 5.15 5.05 +1.83 +56.84% 14,805 76,167 0.32 0.40 13 58 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
TSLA Options Chain 344.93 Call 360.00 4/17 No 3.35 3.45 3.40 -0.20 -5.56% 14,725 7,649 0.39 0.29 8 59 None
KHC Options Chain 23.20 Call 24.00 4/17 No 0.06 0.07 0.06 -0.09 -60.00% 14,693 8,732 0.27 0.17 5 57 None
PLTR Options Chain 128.06 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
NVDA Options Chain 183.05 Put 182.50 4/17 No 1.08 1.10 1.11 -1.49 -57.31% 14,487 5,427 0.33 -0.22 13 58 None
TSLA Options Chain 344.93 Put 345.00 4/17 No 5.75 5.85 5.76 -2.58 -30.94% 14,412 6,762 0.40 -0.40 8 59 None
TSLA Options Chain 344.93 Put 320.00 4/17 No 0.82 0.85 0.83 -0.89 -51.75% 14,355 11,111 0.46 -0.09 8 59 None
DAL Options Chain 67.83 Put 65.00 6/18 No 3.40 3.55 3.50 +0.01 +0.29% 14,305 2,131 0.42 -0.37 12 58 None
BTDR Options Chain 10.76 Call 15.00 6/18 Yes 0.80 0.95 0.89 +0.12 +15.59% 14,184 33,262 1.13 0.31 9 33 None
NIO Options Chain 6.50 Call 6.50 4/17 No 0.19 0.20 0.20 +0.11 +122.23% 14,179 17,148 0.54 0.52 10 32 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
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
TSLA Options Chain 344.93 Put 340.00 4/17 No 4.00 4.10 4.05 -2.20 -35.20% 13,995 8,525 0.41 -0.31 8 59 None
AR Options Chain 37.89 Put 31.00 5/22 Yes 0.20 0.30 0.25 -0.06 -19.36% 13,981 1 0.47 -0.10 10 55 None
AMZN Options Chain 232.75 Call 235.00 4/17 No 6.00 6.20 6.04 +2.17 +56.08% 13,963 32,459 0.31 0.64 10 60 None
MU Options Chain 420.59 Call 450.00 4/17 No 5.25 5.40 5.35 -1.53 -22.24% 13,912 12,647 0.66 0.24 13 66 None
MSTR Options Chain 128.64 Call 134.00 4/17 No 2.19 2.24 2.20 -0.50 -18.52% 13,900 5,173 0.59 0.33 5 60 None
PLTR Options Chain 128.06 Put 110.00 4/17 No 0.28 0.32 0.32 -0.01 -3.03% 13,830 16,051 0.71 -0.07 12 52 None
AMD Options Chain 235.85 Call 260.00 4/17 No 1.84 1.90 1.87 +1.09 +139.75% 13,762 7,269 0.49 0.20 11 60 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
WULF Options Chain 18.87 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
NVDA Options Chain 183.05 Call 197.50 4/17 No 0.50 0.51 0.50 +0.32 +177.78% 13,494 8,158 0.29 0.14 13 58 None
NOW Options Chain 83.00 Put 85.00 8/21 Yes 12.60 13.10 12.90 +2.91 +29.13% 13,490 13,734 0.62 -0.44 11 56 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
BTDR Options Chain 10.76 Call 25.00 6/18 Yes 0.15 0.30 0.15 -0.05 -25.00% 13,449 8,823 1.24 0.08 9 33 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
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
MU Options Chain 420.59 Put 420.00 4/17 No 14.80 15.35 15.00 -0.80 -5.07% 13,155 7,540 0.65 -0.48 13 66 None
LCID Options Chain 8.58 Call 12.00 4/17 No 0.01 0.05 0.03 -0.02 -40.00% 13,102 19,393 1.33 0.00 5 29 None
MARA Options Chain 9.68 Call 10.00 4/17 No 0.24 0.26 0.24 -0.11 -31.43% 13,072 105,985 0.83 0.34 7 42 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
LCID Options Chain 8.58 Call 12.00 5/15 Yes 0.12 0.18 0.15 -0.04 -21.06% 13,030 13,207 0.87 0.15 5 29 None
LCID Options Chain 8.58 Put 12.00 4/17 No 3.10 3.70 3.05 -0.18 -5.58% 13,005 20,870 2.48 -1.00 5 29 None
LCID Options Chain 8.58 Put 12.00 5/15 Yes 2.36 4.05 3.25 -0.24 -6.88% 13,000 13,436 1.45 -0.85 5 29 None
COIN Options Chain 169.00 Call 170.00 4/17 No 5.05 5.20 5.10 -1.55 -23.31% 12,956 11,311 0.65 0.46 9 59 None
MU Options Chain 420.59 Put 400.00 4/17 No 7.10 7.45 7.23 -1.00 -12.16% 12,897 6,973 0.68 -0.29 13 66 None
TSLA Options Chain 344.93 Call 365.00 4/17 No 2.25 2.28 2.26 -0.24 -9.60% 12,870 6,878 0.39 0.22 8 59 None
AMZN Options Chain 232.75 Call 230.00 4/17 No 9.45 10.00 9.77 +3.08 +46.04% 12,745 38,260 0.33 0.78 10 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
INTC Options Chain 62.38 Put 32.00 6/18 Yes 0.20 0.22 0.22 -0.08 -26.67% 12,695 13,255 0.85 -0.02 5 53 None
CRWV Options Chain 91.70 Call 115.00 4/17 No 1.14 1.20 1.18 +0.94 +391.67% 12,628 22,817 0.89 0.17 3 21 None
ONDS Options Chain 9.16 Call 11.00 5/01 No 0.21 0.23 0.23 -0.02 -8.00% 12,528 14,061 0.88 0.22 7 37 None
PLTR Options Chain 128.06 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
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
RIG Options Chain 6.52 Put 5.50 5/15 Yes 0.08 0.15 0.10 -0.02 -16.67% 12,501 19,377 0.63 -0.14 4 46 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
NOK Options Chain 9.46 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
NVO Options Chain 37.42 Call 40.00 5/15 Yes 1.19 1.23 1.20 -0.06 -4.77% 12,389 22,964 0.46 0.35 11 54 None
NVDA Options Chain 183.05 Put 180.00 5/15 No 4.10 4.15 4.10 -1.57 -27.69% 12,311 44,090 0.35 -0.30 13 58 None
NVDA Options Chain 183.05 Call 200.00 4/24 No 0.97 0.99 0.98 +0.60 +157.90% 12,259 12,295 0.30 0.18 13 58 None
MRVL Options Chain 120.29 Call 150.00 5/15 No 3.00 3.15 3.15 +1.93 +158.20% 12,118 3,384 0.61 0.23 16 63 None
AMZN Options Chain 232.75 Call 255.00 4/17 No 0.27 0.29 0.27 +0.03 +12.50% 12,055 5,145 0.31 0.05 10 60 None
INTC Options Chain 62.38 Call 63.00 4/17 No 1.85 1.91 1.91 -0.02 -1.04% 12,042 3,271 0.62 0.48 5 53 None
SIRI Options Chain 23.31 Call 24.00 4/17 No 0.20 0.27 0.20 +0.07 +53.85% 12,014 3,253 0.29 0.33 15 72 None
SMCI Options Chain 25.26 Call 30.00 5/15 Yes 1.04 1.05 1.03 +0.44 +74.58% 11,995 7,997 0.82 0.29 9 46 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
AAPL Options Chain 259.99 Call 280.00 5/15 Yes 1.97 2.05 2.00 -0.17 -7.84% 11,911 31,542 0.25 0.19 8 61 None
MSFT Options Chain 373.10 Call 380.00 4/13 No 0.30 0.33 0.31 -0.88 -73.95% 11,884 3,269 0.20 0.10 11 65 None
PLTR Options Chain 128.06 Call 145.00 4/17 No 0.42 0.44 0.43 -0.10 -18.87% 11,810 12,293 0.64 0.08 12 52 None
SIRI Options Chain 23.31 Call 25.00 4/17 No 0.03 0.16 0.06 0.00 0.00% 11,752 3,151 0.35 0.04 15 72 None
WULF Options Chain 18.87 Put 15.00 5/15 Yes 0.55 0.83 0.75 -0.10 -11.77% 11,692 7,773 1.01 -0.20 2 38 None
NVDA Options Chain 183.05 Put 175.00 5/15 No 2.86 2.90 2.90 -1.19 -29.10% 11,524 29,698 0.36 -0.22 13 58 None
POET Options Chain 6.15 Call 7.00 4/17 No 0.39 0.42 0.40 +0.32 +400.00% 11,501 14,162 1.02 0.53 7 30 None
AMC Options Chain 1.35 Call 1.50 4/17 No 0.03 0.04 0.04 0.00 0.00% 11,497 52,437 1.20 0.27 7 25 None
NVDA Options Chain 183.05 Put 165.00 4/17 No 0.11 0.12 0.11 -0.11 -50.00% 11,444 41,069 0.50 -0.03 13 58 None
AMZN Options Chain 232.75 Put 230.00 4/17 No 1.22 1.28 1.25 -1.70 -57.63% 11,381 11,289 0.33 -0.22 10 60 None
INTC Options Chain 62.38 Put 40.00 4/24 Yes 0.08 0.10 0.09 -0.01 -10.00% 11,300 2,647 1.13 -0.02 5 53 None
IOVA Options Chain 3.70 Call 4.00 4/17 No 0.15 0.20 0.15 -0.25 -62.50% 11,298 8,012 1.23 0.47 10 30 None
OGN Options Chain 6.93 Call 9.00 5/15 Yes 1.05 1.25 1.18 +1.10 +1,375.00% 11,250 59 1.06 0.56 10 33 None
NFLX Options Chain 103.01 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
SMCI Options Chain 25.26 Call 25.00 4/17 No 1.08 1.13 1.10 +0.77 +233.34% 11,242 20,619 0.70 0.56 9 46 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
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
HOOD Options Chain 70.25 Call 77.00 4/17 No 0.28 0.30 0.29 -0.24 -45.29% 10,969 2,459 0.60 0.11 9 58 None
BAC Options Chain 52.55 Call 55.00 4/17 Yes 0.22 0.26 0.23 -0.10 -30.31% 10,968 32,675 0.34 0.18 12 74 None
META Options Chain 629.86 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
FFAI Options Chain 0.32 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
GME Options Chain 23.22 Call 23.00 4/17 No 0.51 0.54 0.52 +0.14 +36.85% 10,911 11,410 0.31 0.60 9 40 None
META Options Chain 629.86 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
AMC Options Chain 1.35 Call 2.00 4/17 No 0.01 0.02 0.02 0.00 0.00% 10,879 23,416 1.99 0.01 7 25 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
TSLA Options Chain 344.93 Put 335.00 4/13 No 0.51 0.52 0.50 -1.50 -75.00% 10,810 2,224 0.35 -0.11 8 59 None
SNAP Options Chain 4.92 Call 10.00 1/21 Yes 0.87 0.94 0.94 0.00 0.00% 10,754 20,601 0.72 0.43 8 31 None
PFE Options Chain 27.20 Call 28.00 4/17 No 0.05 0.06 0.05 -0.07 -58.34% 10,621 43,920 0.24 0.12 8 63 None
NOW Options Chain 83.00 Put 85.00 4/24 Yes 6.60 7.00 6.80 +3.20 +88.89% 10,582 10,480 0.87 -0.52 11 56 None
NVDA Options Chain 183.05 Call 210.00 6/18 Yes 5.10 5.15 5.10 +1.59 +45.30% 10,538 53,076 0.37 0.29 13 58 None
INTC Options Chain 62.38 Put 60.00 4/17 No 1.12 1.15 1.15 -0.52 -31.14% 10,537 6,880 0.63 -0.31 5 53 None
NVDA Options Chain 183.05 Call 195.00 4/24 No 2.07 2.11 2.10 +1.23 +141.38% 10,530 9,204 0.30 0.30 13 58 None
MARA Options Chain 9.68 Call 11.00 4/17 No 0.06 0.07 0.07 -0.04 -36.37% 10,510 56,704 0.85 0.12 7 42 None
DDOG Options Chain 109.79 Put 95.00 4/17 No 0.69 0.90 0.80 +0.11 +15.95% 10,506 11,357 0.75 -0.15 6 54 None
NVDA Options Chain 183.05 Call 185.00 5/15 No 10.10 10.20 10.11 +2.76 +37.56% 10,471 36,278 0.34 0.61 13 58 None
AG Options Chain 20.57 Put 20.00 12/18 Yes 4.40 4.80 4.80 +0.15 +3.23% 10,452 3,327 0.78 -0.34 13 48 None
NVDA Options Chain 183.05 Call 220.00 5/15 No 0.57 0.59 0.58 +0.29 +100.00% 10,379 28,715 0.32 0.08 13 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
BMNR Options Chain 21.28 Put 17.00 4/17 No 0.07 0.10 0.08 -0.04 -33.34% 10,370 6,833 1.08 -0.06 12 37 None
IBM Options Chain 230.76 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
GSAT Options Chain 73.16 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
DDOG Options Chain 109.79 Put 75.00 5/15 Yes 1.04 1.40 1.37 +0.41 +42.71% 10,271 9,000 0.89 -0.08 6 54 None
CCL Options Chain 27.80 Put 26.00 4/17 No 0.19 0.28 0.23 -0.03 -11.54% 10,247 12,147 0.60 -0.17 10 56 None
PLTR Options Chain 128.06 Put 130.00 4/17 No 4.90 5.05 5.03 +1.01 +25.13% 10,224 17,499 0.55 -0.57 12 52 None
IBM Options Chain 230.76 Call 275.00 5/15 Yes 1.09 1.35 1.15 -0.64 -35.76% 10,213 10,581 0.42 0.09 10 67 None
PLTR Options Chain 128.06 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
NOW Options Chain 83.00 Put 60.00 8/21 Yes 3.30 3.50 3.50 +1.28 +57.66% 10,136 114 0.69 -0.16 11 56 None
TVTX Options Chain 28.96 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
PLUG Options Chain 2.74 Call 3.00 4/17 No 0.06 0.07 0.06 0.00 0.00% 10,061 18,287 1.01 0.28 6 25 None
MU Options Chain 420.59 Call 420.00 4/17 No 15.60 16.10 15.60 -2.28 -12.76% 10,043 6,554 0.68 0.52 13 66 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
PLTR Options Chain 128.06 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
NFLX Options Chain 103.01 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
NIO Options Chain 6.50 Call 7.00 5/15 No 0.30 0.31 0.31 +0.12 +63.16% 9,905 85,254 0.61 0.39 10 32 None
PLTR Options Chain 128.06 Call 150.00 5/15 Yes 3.50 3.60 3.55 -0.35 -8.98% 9,864 26,244 0.65 0.26 12 52 None
BAC Options Chain 52.55 Call 54.00 4/17 Yes 0.46 0.55 0.49 -0.13 -20.97% 9,846 10,449 0.35 0.30 12 74 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
SOFI Options Chain 16.16 Call 21.00 5/15 Yes 0.17 0.18 0.17 -0.01 -5.56% 9,801 6,354 0.65 0.13 9 48 None
TSM Options Chain 366.40 Call 380.00 6/18 Yes 24.95 25.70 25.05 +2.85 +12.84% 9,761 3,708 0.44 0.50 20 62
Dividend Stock List
HOOD Options Chain 70.25 Call 75.00 4/17 No 0.50 0.53 0.52 -0.34 -39.54% 9,760 15,981 0.59 0.18 9 58 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
MSTR Options Chain 128.64 Call 130.00 4/17 No 3.65 3.80 3.79 -0.58 -13.28% 9,655 9,900 0.60 0.47 5 60 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
TSLA Options Chain 344.93 Call 355.00 4/17 No 5.00 5.05 5.00 -0.05 -0.99% 9,586 9,103 0.39 0.39 8 59 None
GME Options Chain 23.22 Call 23.50 4/17 No 0.27 0.30 0.29 +0.08 +38.10% 9,580 4,973 0.31 0.40 9 40 None
WULF Options Chain 18.87 Call 20.00 6/18 Yes 2.63 2.72 2.60 -0.25 -8.78% 9,579 40,237 0.93 0.53 2 38 None
PLTR Options Chain 128.06 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
AMZN Options Chain 232.75 Call 237.50 4/17 No 4.45 4.65 4.50 +1.65 +57.90% 9,515 6,881 0.31 0.55 10 60 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
SNOW Options Chain 132.00 Put 105.00 12/18 Yes 16.40 17.20 16.05 +3.85 +31.56% 9,497 85 0.69 -0.28 3 34 None
PLTR Options Chain 128.06 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
CORZ Options Chain 18.22 Call 17.00 4/17 No 1.51 1.79 1.66 +0.22 +15.28% 9,452 35,010 0.85 0.75 4 27 None
TSM Options Chain 366.40 Put 340.00 4/17 Yes 2.03 2.26 2.01 -0.77 -27.70% 9,388 12,861 0.59 -0.13 20 62
Dividend Stock List
GME Options Chain 23.22 Call 24.00 4/17 No 0.16 0.17 0.16 +0.03 +23.08% 9,385 19,566 0.34 0.27 9 40 None
NVDA Options Chain 183.05 Call 190.00 5/01 No 5.35 5.45 5.40 +2.20 +68.75% 9,374 20,429 0.32 0.49 13 58 None
PYPL Options Chain 45.95 Call 46.00 4/17 No 0.55 0.58 0.58 -0.40 -40.82% 9,362 2,954 0.36 0.37 16 59 None
NVDA Options Chain 183.05 Call 200.00 6/18 Yes 8.15 8.25 8.18 +2.13 +35.21% 9,351 103,195 0.37 0.40 13 58 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
NFLX Options Chain 103.01 Call 104.00 4/17 Yes 3.05 3.10 3.05 +0.31 +11.32% 9,278 17,499 0.61 0.47 6 56 None
AMZN Options Chain 232.75 Call 227.50 4/17 No 11.70 12.10 11.93 +3.73 +45.49% 9,242 11,728 0.34 0.83 10 60 None
ORCL Options Chain 137.95 Call 145.00 4/17 No 1.26 1.30 1.28 -0.20 -13.52% 9,224 3,973 0.47 0.24 7 60 None
MSFT Options Chain 373.10 Call 400.00 4/17 No 0.19 0.20 0.20 -0.15 -42.86% 9,212 22,580 0.29 0.04 11 65 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
AAPL Options Chain 259.99 Call 262.50 4/17 No 2.30 2.41 2.33 -0.38 -14.03% 9,170 11,384 0.22 0.41 8 61 None
NVDA Options Chain 183.05 Call 202.50 4/17 No 0.17 0.18 0.17 +0.09 +112.50% 9,127 4,016 0.31 0.05 13 58 None
TSLA Options Chain 344.93 Put 360.00 4/17 No 14.15 14.40 14.37 -3.63 -20.17% 9,081 8,285 0.39 -0.71 8 59 None
NBIS Options Chain 134.98 Call 200.00 5/15 No 2.99 3.20 3.10 +1.31 +73.19% 9,070 4,118 0.91 0.17 3 22 None
CORZ Options Chain 18.22 Call 19.00 5/15 Yes 1.57 1.72 1.68 -0.07 -4.00% 9,064 4,097 0.84 0.51 4 27 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
NIO Options Chain 6.50 Call 10.00 6/18 Yes 0.08 0.10 0.09 +0.03 +50.00% 8,988 98,249 0.70 0.10 10 32 None
INTC Options Chain 62.38 Call 75.00 4/17 No 0.14 0.15 0.15 -0.05 -25.00% 8,961 6,586 0.79 0.05 5 53 None
AMD Options Chain 235.85 Call 245.00 4/17 No 6.90 7.05 6.99 +3.47 +98.58% 8,945 5,189 0.51 0.52 11 60 None
HOOD Options Chain 70.25 Call 80.00 4/24 No 0.45 0.49 0.47 -0.22 -31.89% 8,909 2,835 0.60 0.12 9 58 None
RXRX Options Chain 3.28 Call 4.00 6/18 Yes 0.22 0.28 0.27 +0.02 +8.00% 8,896 5,639 0.85 0.35 9 27 None
RXRX Options Chain 3.28 Put 4.00 6/18 Yes 0.93 1.18 0.96 +0.05 +5.50% 8,876 3,648 1.03 -0.65 9 27 None
COIN Options Chain 169.00 Call 180.00 4/17 No 1.92 2.04 1.94 -1.06 -35.34% 8,865 5,525 0.65 0.23 9 59 None
NOK Options Chain 9.46 Put 9.00 4/17 No 0.12 0.13 0.12 +0.01 +9.10% 8,855 22,568 0.57 -0.25 13 46 None
WULF Options Chain 18.87 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
NVDA Options Chain 183.05 Call 187.50 4/15 No 3.05 3.15 3.15 +2.03 +181.25% 8,796 2,236 0.28 0.58 13 58 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
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
META Options Chain 629.86 Call 700.00 5/01 Yes 4.65 4.75 4.75 -0.75 -13.64% 8,764 10,216 0.41 0.15 12 73 None
NVDA Options Chain 183.05 Put 187.50 4/15 No 1.85 1.90 1.85 -2.76 -59.87% 8,734 24 0.28 -0.41 13 58 None
ORCL Options Chain 137.95 Call 155.00 5/15 No 3.00 3.10 3.05 +0.14 +4.82% 8,719 4,223 0.49 0.26 7 60 None
MSFT Options Chain 373.10 Call 380.00 4/17 No 2.01 2.04 1.98 -1.23 -38.32% 8,707 12,628 0.25 0.25 11 65 None
FIG Options Chain 19.15 Call 17.50 5/15 No 2.53 2.68 2.42 -0.59 -19.61% 8,692 3,102 1.02 0.61 3 18 None
SOFI Options Chain 16.16 Call 17.00 4/17 No 0.17 0.18 0.17 -0.07 -29.17% 8,690 39,027 0.51 0.26 9 48 None
SNOW Options Chain 132.00 Put 135.00 7/17 Yes 24.25 25.25 24.82 +6.87 +38.28% 8,686 9,000 0.67 -0.55 3 34 None
INTC Options Chain 62.38 Put 61.00 4/17 No 1.48 1.53 1.50 -0.62 -29.25% 8,650 7,922 0.63 -0.38 5 53 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
PFE Options Chain 27.20 Call 28.00 5/01 No 0.22 0.23 0.22 -0.11 -33.34% 8,612 9,966 0.23 0.25 8 63 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
NVDA Options Chain 183.05 Call 210.00 5/15 No 1.38 1.42 1.40 +0.68 +94.45% 8,559 34,462 0.31 0.15 13 58 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
PFE Options Chain 27.20 Call 28.00 4/24 No 0.12 0.14 0.14 -0.09 -39.13% 8,498 7,956 0.23 0.21 8 63 None
PLTR Options Chain 128.06 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
PLTR Options Chain 128.06 Call 132.00 4/17 No 2.34 2.42 2.34 -1.30 -35.72% 8,471 7,073 0.57 0.36 12 52 None
PLTR Options Chain 128.06 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
CRWV Options Chain 91.70 Put 90.00 4/17 No 1.27 1.40 1.33 -2.34 -63.76% 8,460 2,605 0.99 -0.17 3 21 None
SOFI Options Chain 16.16 Call 16.50 4/17 No 0.33 0.35 0.33 -0.10 -23.26% 8,426 8,167 0.51 0.41 9 48 None
IREN Options Chain 39.32 Call 45.00 4/17 No 0.38 0.42 0.41 +0.21 +105.00% 8,406 4,302 0.93 0.17 11 49 None
NVDA Options Chain 183.05 Call 185.00 4/24 No 6.90 7.00 6.90 +2.75 +66.27% 8,404 20,668 0.32 0.64 13 58 None
COIN Options Chain 169.00 Call 177.50 4/17 No 2.48 2.55 2.51 -1.14 -31.24% 8,375 1,980 0.65 0.28 9 59 None
NVDA Options Chain 183.05 Call 205.00 4/17 No 0.12 0.13 0.11 +0.05 +83.34% 8,304 10,934 0.33 0.03 13 58 None
AAPL Options Chain 259.99 Call 265.00 4/13 No 0.24 0.27 0.27 -0.36 -57.15% 8,303 5,641 0.17 0.14 8 61 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
RBLX Options Chain 55.59 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
SMCI Options Chain 25.26 Call 35.00 1/15 Yes 4.05 4.25 4.10 +0.60 +17.15% 8,248 13,661 0.77 0.46 9 46 None
ONDS Options Chain 9.16 Call 10.00 4/17 No 0.12 0.14 0.12 -0.08 -40.00% 8,244 13,742 0.82 0.26 7 37 None
TSLA Options Chain 344.93 Put 310.00 4/17 No 0.39 0.41 0.40 -0.51 -56.05% 8,230 3,818 0.50 -0.05 8 59 None
NIO Options Chain 6.50 Call 8.00 6/18 Yes 0.28 0.29 0.28 +0.09 +47.37% 8,221 71,147 0.65 0.29 10 32 None
TSLA Options Chain 344.93 Call 370.00 4/17 No 1.47 1.49 1.49 -0.24 -13.88% 8,157 13,224 0.40 0.16 8 59 None
BB Options Chain 3.84 Call 4.50 4/17 No 0.01 0.03 0.03 +0.01 +50.00% 8,145 1,907 0.97 0.02 14 35 None
NVDA Options Chain 183.05 Call 220.00 7/17 Yes 4.90 4.95 4.95 +1.53 +44.74% 8,064 28,173 0.36 0.25 13 58 None
SMCI Options Chain 25.26 Put 20.50 4/24 No 0.17 0.25 0.28 -0.17 -37.78% 8,063 10 0.88 -0.07 9 46 None
PSKY Options Chain 10.62 Put 10.00 1/21 No 2.20 2.50 2.50 +0.10 +4.17% 8,058 86,669 0.55 -0.33 3 17 None
PLTR Options Chain 128.06 Call 140.00 5/15 Yes 5.95 6.10 6.05 -0.66 -9.84% 8,047 8,435 0.66 0.37 12 52 None
OPEN Options Chain 4.37 Call 4.00 11/20 Yes 1.21 1.37 1.35 -0.25 -15.63% 8,042 8,512 0.83 0.70 5 30 None
EOSE Options Chain 6.04 Call 5.50 5/15 Yes 0.97 1.03 0.94 -0.27 -22.32% 8,026 36,166 1.36 0.60 5 30 None
WULF Options Chain 18.87 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
QCOM Options Chain 128.06 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
FIG Options Chain 19.15 Call 20.00 5/15 No 1.51 1.59 1.44 -0.49 -25.39% 8,006 9,617 0.99 0.44 3 18 None
PLTR Options Chain 128.06 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
MARA Options Chain 9.68 Call 12.00 6/18 Yes 0.66 0.70 0.67 -0.08 -10.67% 7,916 9,120 0.87 0.34 7 42 None
POET Options Chain 6.15 Call 8.00 4/17 No 0.13 0.14 0.14 +0.11 +366.67% 7,889 29,516 1.15 0.25 7 30 None
RVMD Options Chain 96.43 Put 90.00 4/17 No 2.10 2.60 2.10 -0.64 -23.36% 7,873 8,563 0.97 -0.26 6 48 None
INTC Options Chain 62.38 Put 55.00 4/17 No 0.26 0.27 0.26 -0.19 -42.23% 7,854 15,393 0.71 -0.09 5 53 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
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
AVGO Options Chain 355.50 Call 400.00 5/15 No 9.85 10.30 10.00 +5.35 +115.06% 7,744 5,587 0.44 0.33 12 64 None
IREN Options Chain 39.32 Put 23.00 4/17 No 0.00 0.06 0.04 -0.03 -42.86% 7,731 3,435 1.91 0.00 11 49 None
AVGO Options Chain 355.50 Call 400.00 4/17 No 1.20 1.34 1.29 +1.02 +377.78% 7,711 8,088 0.43 0.13 12 64 None
NVDA Options Chain 183.05 Put 170.00 5/15 No 1.96 2.00 1.99 -0.91 -31.38% 7,701 33,579 0.38 -0.16 13 58 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
WULF Options Chain 18.87 Call 20.00 4/17 No 0.49 0.54 0.47 -0.20 -29.86% 7,668 40,018 0.90 0.34 2 38 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
INTC Options Chain 62.38 Put 57.00 4/24 Yes 1.90 1.97 1.97 -0.27 -12.06% 7,649 3,552 0.89 -0.27 5 53 None
RVMD Options Chain 96.43 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
RVMD Options Chain 96.43 Put 65.00 5/15 Yes 4.70 6.50 4.85 +1.45 +42.65% 7,626 72 1.64 -0.15 6 48 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
PLTR Options Chain 128.06 Put 75.00 4/17 No 0.03 0.05 0.05 +0.02 +66.67% 7,543 6,409 1.54 0.00 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
SMCI Options Chain 25.26 Put 25.00 4/17 No 0.82 0.85 0.84 -1.26 -60.00% 7,496 1,597 0.69 -0.44 9 46 None
META Options Chain 629.86 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
TSLA Options Chain 344.93 Put 280.00 4/17 No 0.10 0.11 0.09 -0.12 -57.15% 7,480 6,190 0.69 0.00 8 59 None
META Options Chain 629.86 Call 660.00 4/15 No 0.96 1.05 1.04 -0.65 -38.47% 7,478 5,191 0.31 0.09 12 73 None
PLTR Options Chain 128.06 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
TSLA Options Chain 344.93 Put 330.00 4/17 No 1.88 1.90 1.88 -1.47 -43.89% 7,460 8,145 0.43 -0.17 8 59 None
PLTR Options Chain 128.06 Put 115.00 4/17 No 0.61 0.64 0.63 +0.01 +1.62% 7,458 7,746 0.65 -0.12 12 52 None
TSLA Options Chain 344.93 Put 345.00 4/24 No 11.90 12.05 11.90 -2.15 -15.31% 7,445 3,496 0.52 -0.43 8 59 None
NVDA Options Chain 183.05 Call 210.00 4/17 No 0.06 0.07 0.06 +0.03 +100.00% 7,433 44,025 0.37 0.01 13 58 None
IREN Options Chain 39.32 Call 50.00 5/15 Yes 1.69 1.80 1.75 +0.59 +50.87% 7,402 12,100 1.00 0.28 11 49 None
AAPL Options Chain 259.99 Call 260.00 4/17 No 3.55 3.70 3.65 -0.35 -8.75% 7,393 24,682 0.23 0.53 8 61 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
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
DOW Options Chain 38.01 Put 38.00 4/17 No 0.59 0.68 0.70 -0.42 -37.50% 7,358 13,640 0.50 -0.34 6 47 None
INTC Options Chain 62.38 Put 60.00 5/15 Yes 4.30 4.40 4.35 -0.35 -7.45% 7,354 9,040 0.74 -0.38 5 53 None
AMD Options Chain 235.85 Put 230.00 4/17 No 1.97 2.02 1.97 -2.18 -52.53% 7,315 5,773 0.54 -0.18 11 60 None
NVDA Options Chain 183.05 Call 195.00 5/01 No 3.25 3.30 3.25 +1.51 +86.79% 7,295 73,470 0.31 0.34 13 58 None
META Options Chain 629.86 Call 645.00 5/01 Yes 18.95 19.30 18.78 -1.76 -8.57% 7,281 7,499 0.42 0.43 12 73 None
NFLX Options Chain 103.01 Call 102.00 4/17 Yes 4.00 4.10 4.05 +0.40 +10.96% 7,210 9,730 0.61 0.57 6 56 None
SNAP Options Chain 4.92 Call 5.00 4/17 No 0.09 0.10 0.09 -0.07 -43.75% 7,180 43,928 0.64 0.34 8 31 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
HIMS Options Chain 19.56 Call 20.00 4/17 No 0.55 0.59 0.57 -0.23 -28.75% 7,156 13,375 0.75 0.41 7 40 None
NVDA Options Chain 183.05 Put 155.00 10/16 Yes 7.75 7.85 7.79 -1.01 -11.48% 7,149 1,842 0.44 -0.20 13 58 None
META Options Chain 629.86 Call 600.00 5/01 Yes 44.35 44.70 44.00 -0.90 -2.01% 7,142 7,995 0.44 0.70 12 73 None
UBS Options Chain 41.49 Call 37.50 5/15 Yes 4.20 4.30 4.27 +0.02 +0.48% 7,134 4,631 0.41 0.82 13 64 None
AMZN Options Chain 232.75 Call 235.00 4/13 No 4.20 4.40 4.23 +2.13 +101.43% 7,133 2,534 0.25 0.75 10 60 None
TSLA Options Chain 344.93 Put 345.00 4/15 No 4.35 4.45 4.37 -2.63 -37.58% 7,133 1,850 0.38 -0.39 8 59 None
NIO Options Chain 6.50 Call 5.00 5/15 No 1.52 1.59 1.55 +0.36 +30.26% 7,128 89,620 0.59 0.90 10 32 None
SMCI Options Chain 25.26 Call 30.00 6/18 Yes 1.82 1.89 1.87 +0.65 +53.28% 7,099 14,240 0.78 0.37 9 46 None
PLTR Options Chain 128.06 Call 134.00 4/17 No 1.75 1.83 1.76 -1.02 -36.70% 7,077 4,297 0.56 0.29 12 52 None
NVDA Options Chain 183.05 Put 180.00 4/15 No 0.34 0.35 0.35 -0.87 -71.32% 7,073 2,415 0.32 -0.13 13 58 None
CARR Options Chain 61.47 Put 50.00 6/18 Yes 0.50 0.75 0.55 -0.22 -28.58% 7,063 22,404 0.47 -0.10 7 56 None
WULF Options Chain 18.87 Call 27.00 6/18 Yes 0.76 1.07 0.97 -0.04 -3.96% 7,063 24,867 0.91 0.24 2 38 None
INTC Options Chain 62.38 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
IREN Options Chain 39.32 Call 40.00 4/17 No 1.64 1.78 1.78 +0.86 +93.48% 7,038 8,591 0.92 0.47 11 49 None
INTC Options Chain 62.38 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
HOOD Options Chain 70.25 Call 71.00 4/17 No 1.52 1.55 1.55 -0.70 -31.12% 7,030 2,287 0.60 0.40 9 58 None
NVDA Options Chain 183.05 Call 180.00 5/15 No 13.45 13.50 13.50 +3.20 +31.07% 7,020 45,886 0.35 0.70 13 58 None
DJT Options Chain 9.39 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
SOFI Options Chain 16.16 Put 16.00 4/17 No 0.35 0.37 0.35 -0.07 -16.67% 6,987 57,591 0.52 -0.42 9 48 None
MSFT Options Chain 373.10 Call 375.00 4/17 No 3.50 3.55 3.48 -1.70 -32.82% 6,986 10,461 0.25 0.39 11 65 None
NOW Options Chain 83.00 Call 80.00 4/17 No 4.60 4.80 4.73 -4.97 -51.24% 6,985 2,344 0.67 0.68 11 56 None
FIG Options Chain 19.15 Call 20.00 4/17 No 0.22 0.28 0.28 -0.26 -48.15% 6,962 6,287 0.82 0.22 3 18 None
SMCI Options Chain 25.26 Call 30.00 4/24 No 0.19 0.26 0.23 +0.15 +187.50% 6,953 4,610 0.73 0.12 9 46 None
MU Options Chain 420.59 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
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
NVDA Options Chain 183.05 Call 200.00 5/08 No 2.59 2.64 2.60 +1.22 +88.41% 6,935 5,707 0.31 0.27 13 58 None
TSLA Options Chain 344.93 Call 352.50 4/17 No 6.00 6.10 6.02 +0.07 +1.18% 6,935 6,339 0.39 0.44 8 59 None
COIN Options Chain 169.00 Call 172.50 4/17 No 4.00 4.15 4.06 -1.42 -25.92% 6,934 3,285 0.65 0.40 9 59 None
TTWO Options Chain 197.07 Put 170.00 9/18 Yes 9.00 9.40 9.44 +0.94 +11.06% 6,917 72 0.43 -0.23 2 53 None
PLTR Options Chain 128.06 Put 100.00 5/15 Yes 1.82 1.90 1.89 +0.20 +11.84% 6,913 15,555 0.75 -0.12 12 52 None
HIMS Options Chain 19.56 Call 20.50 4/17 No 0.40 0.42 0.43 -0.17 -28.34% 6,886 2,232 0.75 0.33 7 40 None
AMD Options Chain 235.85 Call 270.00 6/18 Yes 14.25 14.75 14.35 +3.65 +34.12% 6,877 11,539 0.54 0.40 11 60 None
FCX Options Chain 66.15 Put 65.00 6/18 Yes 4.20 4.35 4.30 -0.50 -10.42% 6,860 1,462 0.50 -0.37 11 59 None
SOFI Options Chain 16.16 Call 17.00 5/01 Yes 0.76 0.78 0.78 -0.03 -3.71% 6,854 9,574 0.69 0.42 9 48 None
SMCI Options Chain 25.26 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
NVDA Options Chain 183.05 Put 177.50 4/17 No 0.46 0.48 0.49 -0.75 -60.49% 6,833 9,289 0.36 -0.12 13 58 None
SNAP Options Chain 4.92 Call 6.00 4/17 No 0.01 0.02 0.02 0.00 0.00% 6,817 79,608 1.05 0.01 8 31 None
TTWO Options Chain 197.07 Put 185.00 6/18 Yes 8.20 9.10 8.70 +0.50 +6.10% 6,817 7,305 0.44 -0.32 2 53 None
PYPL Options Chain 45.95 Call 42.50 1/15 Yes 8.25 9.30 8.90 +0.55 +6.59% 6,809 1,897 0.45 0.65 16 59 None
NKE Options Chain 43.95 Call 45.00 5/15 No 0.87 0.90 0.87 -0.56 -39.17% 6,794 86,817 0.33 0.33 9 57 None
XYZ Options Chain 62.20 Call 65.00 4/17 No 0.58 0.65 0.58 -0.35 -37.64% 6,792 4,021 0.47 0.26 12 54 None
AMZN Options Chain 232.75 Put 235.00 4/17 No 2.50 2.68 2.53 -2.67 -51.35% 6,740 2,437 0.31 -0.36 10 60 None
INTC Options Chain 62.38 Put 50.00 4/24 Yes 0.55 0.58 0.57 -0.11 -16.18% 6,733 9,815 0.94 -0.10 5 53 None
CLSK Options Chain 10.21 Call 11.00 4/17 No 0.13 0.15 0.13 -0.09 -40.91% 6,719 10,858 0.84 0.22 11 41 None
AMD Options Chain 235.85 Call 300.00 6/18 Yes 7.20 7.50 7.35 +2.35 +47.00% 6,707 8,906 0.54 0.24 11 60 None
ORCL Options Chain 137.95 Call 150.00 4/17 No 0.50 0.52 0.52 -0.12 -18.75% 6,704 7,783 0.48 0.12 7 60 None
AMD Options Chain 235.85 Put 220.00 4/17 No 0.80 0.83 0.82 -1.01 -55.20% 6,702 9,445 0.59 -0.09 11 60 None
NVDA Options Chain 183.05 Call 200.00 9/18 Yes 16.45 16.55 16.50 +2.78 +20.27% 6,698 31,009 0.39 0.49 13 58 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
GOOG Options Chain 315.72 Call 310.00 4/17 No 8.05 8.45 8.35 -1.07 -11.36% 6,678 8,126 0.26 0.71 11 64 None
FSLY Options Chain 23.07 Call 30.00 4/17 No 0.10 0.20 0.20 -1.45 -87.88% 6,676 4,033 1.29 0.07 4 38 None
BAC Options Chain 52.55 Call 55.00 5/15 Yes 0.78 0.84 0.82 -0.14 -14.59% 6,671 17,245 0.26 0.31 12 74 None
MARA Options Chain 9.68 Put 9.00 4/17 No 0.20 0.21 0.20 -0.01 -4.77% 6,632 20,033 0.81 -0.29 7 42 None
AVGO Options Chain 355.50 Call 370.00 4/17 No 9.65 10.15 10.00 +6.85 +217.46% 6,589 8,430 0.44 0.55 12 64 None
NVDA Options Chain 183.05 Call 187.50 4/24 No 5.35 5.45 5.40 +2.43 +81.82% 6,579 1,900 0.32 0.56 13 58 None
PLTR Options Chain 128.06 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
META Options Chain 629.86 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
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
NVDA Options Chain 183.05 Call 220.00 6/18 Yes 3.05 3.15 3.08 +1.10 +55.56% 6,553 44,261 0.36 0.20 13 58 None
OGN Options Chain 6.93 Call 6.00 5/15 Yes 2.75 3.30 3.02 +1.87 +162.61% 6,544 6,250 1.47 0.94 10 33 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
SOUN Options Chain 6.58 Call 8.00 4/17 No 0.02 0.04 0.03 0.00 0.00% 6,537 9,610 1.02 0.06 3 16 None
HTZ Options Chain 6.32 Call 7.50 5/15 Yes 0.52 0.59 0.56 -0.07 -11.12% 6,537 16,907 1.25 0.39 9 22 None
NVDA Options Chain 183.05 Call 182.50 4/17 No 7.35 7.45 7.38 +3.18 +75.72% 6,526 19,014 0.33 0.78 13 58 None
AMZN Options Chain 232.75 Put 240.00 4/13 No 2.90 3.05 2.93 -4.73 -61.75% 6,519 23 0.24 -0.63 10 60 None
PYPL Options Chain 45.95 Call 47.50 4/17 No 0.18 0.21 0.18 -0.23 -56.10% 6,519 6,275 0.36 0.17 16 59 None
TSLA Options Chain 344.93 Put 330.00 4/13 No 0.25 0.27 0.26 -0.92 -77.97% 6,508 2,623 0.38 -0.06 8 59 None
INTC Options Chain 62.38 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
SMCI Options Chain 25.26 Call 24.00 4/17 No 1.71 1.79 1.73 +1.09 +170.32% 6,467 18,855 0.74 0.71 9 46 None
TSLA Options Chain 344.93 Call 400.00 4/17 No 0.18 0.19 0.18 -0.07 -28.00% 6,452 22,499 0.48 0.02 8 59 None
MARA Options Chain 9.68 Put 7.50 5/01 No 0.15 0.16 0.15 -0.01 -6.25% 6,448 7,384 0.97 -0.13 7 42 None
MSTR Options Chain 128.64 Put 90.00 4/17 No 0.10 0.12 0.12 0.00 0.00% 6,444 12,000 1.22 0.00 5 60 None
AVGO Options Chain 355.50 Call 380.00 4/24 No 8.75 9.50 9.12 +5.61 +159.83% 6,415 2,985 0.43 0.42 12 64 None
PLTR Options Chain 128.06 Call 138.00 4/17 No 0.98 1.01 0.99 -0.56 -36.13% 6,402 5,028 0.58 0.19 12 52 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
LAES Options Chain 2.10 Put 1.50 5/15 No 0.00 0.20 0.11 -0.01 -8.34% 6,400 21,012 2.10 -0.10 8 28 None
AVGO Options Chain 355.50 Put 250.00 4/17 No 0.01 0.05 0.05 +0.02 +66.67% 6,393 14,095 1.01 0.00 12 64 None
CVNA Options Chain 326.79 Put 300.00 4/24 No 6.05 6.65 6.37 -0.86 -11.90% 6,393 6,241 0.78 -0.20 9 55 None
CLF Options Chain 9.04 Put 8.00 5/15 Yes 0.34 0.40 0.37 +0.02 +5.72% 6,373 2,890 0.75 -0.26 6 40 None
PLTR Options Chain 128.06 Put 140.00 4/17 No 12.45 12.80 12.53 +1.98 +18.77% 6,357 14,866 0.56 -0.85 12 52 None
NFLX Options Chain 103.01 Call 110.00 4/17 Yes 1.10 1.12 1.11 +0.09 +8.83% 6,357 19,055 0.60 0.23 6 56 None
NVDA Options Chain 183.05 Call 190.00 4/20 No 2.90 2.94 2.86 +1.62 +130.65% 6,332 2,530 0.28 0.45 13 58 None
NVDA Options Chain 183.05 Call 200.00 5/01 No 1.85 1.88 1.86 +0.99 +113.80% 6,311 16,821 0.31 0.23 13 58 None
NVDA Options Chain 183.05 Call 197.50 4/24 No 1.43 1.46 1.45 +0.88 +154.39% 6,288 1,524 0.30 0.23 13 58 None
NBIS Options Chain 134.98 Call 140.00 4/17 No 9.50 9.85 9.65 +4.43 +84.87% 6,264 4,070 0.85 0.64 3 22 None
MRVL Options Chain 120.29 Call 130.00 4/17 No 3.55 3.80 3.55 +2.60 +273.69% 6,259 3,626 0.62 0.45 16 63 None
NIO Options Chain 6.50 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
NVDA Options Chain 183.05 Call 185.00 4/15 No 4.75 4.85 4.70 +2.60 +123.81% 6,255 5,758 0.29 0.72 13 58 None
TSM Options Chain 366.40 Call 340.00 4/24 Yes 33.45 35.25 34.55 +4.95 +16.73% 6,245 6,916 0.49 0.82 20 62
Dividend Stock List
NVDA Options Chain 183.05 Put 150.00 4/17 No 0.03 0.04 0.03 -0.04 -57.15% 6,240 40,936 0.69 0.00 13 58 None
RIVN Options Chain 15.43 Call 17.00 9/18 Yes 2.11 2.27 2.18 +0.11 +5.32% 6,222 2,507 0.65 0.52 6 36 None
SMCI Options Chain 25.26 Call 30.00 4/17 No 0.07 0.08 0.07 +0.04 +133.34% 6,221 12,761 0.79 0.05 9 46 None
BABA Options Chain 127.68 Call 130.00 4/17 No 1.55 1.60 1.58 -0.44 -21.79% 6,220 26,274 0.38 0.36 12 60 None
NFLX Options Chain 103.01 Call 105.00 4/17 Yes 2.60 2.64 2.62 +0.26 +11.02% 6,213 21,665 0.61 0.43 6 56 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
HIMS Options Chain 19.56 Call 22.00 4/17 No 0.15 0.18 0.16 -0.10 -38.47% 6,202 5,595 0.80 0.17 7 40 None
TSLA Options Chain 344.93 Call 330.00 4/17 No 20.80 21.20 20.75 +1.40 +7.24% 6,187 2,596 0.43 0.83 8 59 None
NOK Options Chain 9.46 Call 10.00 4/17 No 0.10 0.13 0.10 -0.06 -37.50% 6,157 67,952 0.58 0.26 13 46 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
NVDA Options Chain 183.05 Call 185.00 5/01 No 8.20 8.30 8.30 +2.83 +51.74% 6,152 37,731 0.33 0.63 13 58 None
TSM Options Chain 366.40 Call 330.00 6/18 Yes 52.80 54.85 53.62 +3.12 +6.18% 6,143 15,418 0.46 0.75 20 62
Dividend Stock List
NVDA Options Chain 183.05 Put 185.00 5/15 No 5.75 5.85 5.80 -1.93 -24.97% 6,137 18,990 0.34 -0.39 13 58 None
AMD Options Chain 235.85 Call 240.00 4/17 No 9.70 9.95 9.95 +4.55 +84.26% 6,136 11,191 0.52 0.63 11 60 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 15 70 None
AVGO Options Chain 355.50 Put 260.00 4/17 No 0.02 0.05 0.04 0.00 0.00% 6,121 11,856 0.96 0.00 12 64 None
META Options Chain 629.86 Call 625.00 4/13 No 8.25 8.40 8.23 -1.70 -17.12% 6,114 3,414 0.25 0.63 12 73 None
AAPL Options Chain 259.99 Call 267.50 4/17 No 0.79 0.86 0.87 -0.22 -20.19% 6,103 12,517 0.21 0.20 8 61 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
NVDA Options Chain 183.05 Call 200.00 7/17 Yes 10.65 10.75 10.70 +2.43 +29.39% 6,090 24,871 0.37 0.44 13 58 None
ONDS Options Chain 9.16 Call 12.00 4/17 No 0.02 0.03 0.02 -0.01 -33.34% 6,052 16,683 1.12 0.05 7 37 None
NOW Options Chain 83.00 Put 80.00 4/17 No 1.60 1.70 1.65 +1.19 +258.70% 6,048 3,187 0.65 -0.32 11 56 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
SOFI Options Chain 16.16 Call 17.50 4/17 No 0.09 0.10 0.10 -0.03 -23.08% 6,032 21,448 0.53 0.17 9 48 None
INTC Options Chain 62.38 Put 48.00 4/17 No 0.05 0.06 0.05 -0.01 -16.67% 6,028 16,441 0.94 -0.02 5 53 None
NVDA Options Chain 183.05 Call 190.00 6/18 Yes 12.45 12.55 12.45 +2.60 +26.40% 6,023 52,677 0.38 0.53 13 58 None
AAPL Options Chain 259.99 Put 257.50 4/17 No 2.01 2.12 2.05 -0.29 -12.40% 6,020 2,167 0.24 -0.35 8 61 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 15 70 None
AMD Options Chain 235.85 Call 300.00 5/15 Yes 3.15 3.30 3.25 +1.37 +72.88% 6,013 8,200 0.58 0.15 11 60 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
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
GME Options Chain 23.22 Call 25.00 4/17 No 0.08 0.09 0.08 +0.01 +14.29% 6,007 39,727 0.45 0.15 9 40 None
NVDA Options Chain 183.05 Put 95.00 4/17 No 0.00 0.01 0.01 0.00 0.00% 6,004 13,153 1.64 0.00 13 58 None
RIOT Options Chain 16.60 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
AMZN Options Chain 232.75 Call 245.00 4/24 No 2.87 3.10 3.05 +1.10 +56.41% 6,002 3,744 0.30 0.34 10 60 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
MRVL Options Chain 120.29 Call 125.00 5/15 No 11.55 11.85 11.65 +5.01 +75.46% 5,997 6,405 0.63 0.60 16 63 None
NVDA Options Chain 183.05 Put 167.50 4/17 No 0.14 0.15 0.14 -0.16 -53.34% 5,946 8,966 0.47 -0.04 13 58 None
PLTR Options Chain 128.06 Call 137.00 4/17 No 1.12 1.16 1.14 -0.68 -37.37% 5,942 10,255 0.57 0.21 12 52 None
APLD Options Chain 26.26 Call 28.00 4/17 No 0.75 0.79 0.76 +0.12 +18.75% 5,935 4,029 0.97 0.35 3 19 None
NVDA Options Chain 183.05 Put 190.00 5/15 No 7.95 8.05 8.10 -2.29 -22.04% 5,927 10,993 0.33 -0.49 13 58 None
AAPL Options Chain 259.99 Put 257.50 4/13 No 0.60 0.65 0.65 -0.44 -40.37% 5,923 1,315 0.18 -0.25 8 61 None
MSFT Options Chain 373.10 Call 400.00 4/24 No 0.73 0.79 0.79 -0.30 -27.53% 5,916 8,004 0.27 0.09 11 65 None
NVDA Options Chain 183.05 Call 220.00 4/17 No 0.02 0.03 0.02 +0.01 +100.00% 5,890 42,348 0.45 0.00 13 58 None
PLTR Options Chain 128.06 Call 160.00 4/17 No 0.13 0.14 0.13 -0.01 -7.15% 5,889 15,443 0.81 0.01 12 52 None
TSM Options Chain 366.40 Call 400.00 4/17 Yes 2.26 2.39 2.39 +0.39 +19.50% 5,884 5,708 0.54 0.17 20 62
Dividend Stock List
GOOG Options Chain 315.72 Call 345.00 5/15 Yes 3.85 4.10 4.00 -0.33 -7.63% 5,880 17,054 0.34 0.22 11 64 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
GOOGL Options Chain 318.51 Put 295.00 4/17 No 0.32 0.35 0.33 -0.16 -32.66% 5,860 5,292 0.33 -0.04 11 64 None
AVGO Options Chain 355.50 Call 380.00 4/17 No 5.20 5.60 5.48 +4.13 +305.93% 5,852 3,890 0.43 0.37 12 64 None
IREN Options Chain 39.32 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
PLTR Options Chain 128.06 Call 130.00 4/24 No 4.75 4.95 4.86 -1.34 -21.62% 5,828 1,406 0.57 0.47 12 52 None
EOSE Options Chain 6.04 Call 6.00 4/17 No 0.19 0.23 0.19 -0.23 -54.77% 5,818 8,577 1.14 0.36 5 30 None
NFLX Options Chain 103.01 Put 95.00 4/17 Yes 0.70 0.71 0.72 -0.24 -25.00% 5,803 16,564 0.60 -0.16 6 56 None
NVDA Options Chain 183.05 Call 200.00 8/21 Yes 13.85 13.95 13.82 +2.62 +23.40% 5,798 12,681 0.38 0.47 13 58 None
INTC Options Chain 62.38 Call 60.00 4/17 No 3.50 3.60 3.56 +0.11 +3.19% 5,796 38,861 0.63 0.69 5 53 None
NVDA Options Chain 183.05 Call 215.00 5/15 No 0.88 0.91 0.88 +0.43 +95.56% 5,777 9,147 0.31 0.11 13 58 None
CIFR Options Chain 16.53 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