Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 183.05 Call 200.00 4/17 No 0.68 0.70 0.69 -1.03 -59.89% 250,812 85,067 0.33 0.32 13 58 None
TSLA Options Chain 344.93 Call 400.00 4/17 No 0.79 0.80 0.79 -2.86 -78.36% 173,650 31,044 0.51 0.15 8 59 None
TSLA Options Chain 344.93 Call 390.00 4/17 No 3.25 3.30 3.25 -4.50 -58.07% 168,682 13,255 0.46 0.47 8 59 None
NFLX Options Chain 102.00 Call 120.00 7/17 Yes 3.80 3.90 3.80 +0.05 +1.34% 140,222 164,119 0.36 0.32 6 56 None
NFLX Options Chain 102.00 Call 140.00 7/17 Yes 0.89 0.94 0.92 +0.04 +4.55% 139,603 161,524 0.38 0.10 6 56 None
NVDA Options Chain 183.05 Call 197.50 4/17 No 1.80 1.84 1.81 -1.24 -40.66% 133,448 29,834 0.33 0.62 13 58 None
NVDA Options Chain 183.05 Put 195.00 4/17 No 0.35 0.37 0.36 -0.53 -59.56% 121,814 18,612 0.36 -0.20 13 58 None
TSLA Options Chain 344.93 Put 385.00 4/17 No 2.14 2.17 2.21 -1.29 -36.86% 121,400 8,781 0.47 -0.33 8 59 None
HOOD Options Chain 70.25 Call 90.00 4/17 No 0.33 0.34 0.34 -0.73 -68.23% 116,365 33,008 0.74 0.21 9 53 None
AAPL Options Chain 259.99 Call 270.00 4/17 No 0.08 0.10 0.10 -0.89 -89.90% 112,336 43,662 0.30 0.06 10 66 None
TSLA Options Chain 344.93 Put 380.00 4/17 No 0.93 0.94 0.97 -1.15 -54.25% 101,806 11,902 0.48 -0.18 8 59 None
AAPL Options Chain 259.99 Call 265.00 4/17 No 0.70 0.75 0.73 -2.42 -76.83% 101,199 23,746 0.25 0.32 10 66 None
NFLX Options Chain 102.00 Call 120.00 4/17 Yes 0.57 0.58 0.57 +0.04 +7.55% 96,266 71,722 1.71 0.13 6 56 None
NVDA Options Chain 183.05 Put 197.50 4/17 No 0.98 1.01 1.00 -0.58 -36.71% 95,188 12,808 0.33 -0.38 13 58 None
MARA Options Chain 9.68 Call 15.00 5/15 Yes 0.37 0.38 0.37 +0.18 +94.74% 91,010 33,023 1.02 0.23 6 42 None
NVDA Options Chain 183.05 Call 202.50 4/17 No 0.22 0.23 0.22 -0.69 -75.83% 89,096 43,506 0.34 0.14 13 58 None
MSFT Options Chain 373.10 Call 420.00 4/17 No 2.83 2.94 2.89 +1.51 +109.42% 87,649 17,720 0.31 0.53 15 72 None
TSLA Options Chain 344.93 Call 387.50 4/17 No 4.50 4.60 4.55 -4.45 -49.45% 82,160 9,533 0.47 0.57 8 59 None
AMD Options Chain 235.85 Call 270.00 4/17 No 8.95 9.35 9.06 +8.28 +1,061.54% 82,105 11,921 0.63 0.82 11 60 None
TSLA Options Chain 344.93 Call 395.00 4/17 No 1.60 1.62 1.60 -3.80 -70.37% 79,128 10,337 0.48 0.28 8 59 None
INTC Options Chain 61.90 Call 70.00 4/17 No 0.42 0.43 0.43 +0.25 +138.89% 77,654 47,640 0.70 0.27 5 53 None
TSLA Options Chain 344.93 Call 385.00 4/17 No 6.05 6.15 5.99 -4.76 -44.28% 76,277 8,585 0.47 0.67 8 59 None
NVDA Options Chain 183.05 Call 195.00 4/17 No 3.60 3.75 3.75 -1.25 -25.00% 72,571 66,784 0.34 0.80 13 58 None
NVDA Options Chain 183.05 Call 205.00 4/17 No 0.08 0.09 0.08 -0.39 -82.98% 70,746 36,999 0.38 0.05 13 58 None
AMD Options Chain 235.85 Call 280.00 4/17 No 2.65 2.70 2.67 +2.50 +1,470.59% 70,700 5,547 0.59 0.42 11 60 None
AMD Options Chain 235.85 Call 275.00 4/17 No 5.25 5.45 5.35 +4.99 +1,386.12% 68,045 1,182 0.59 0.66 11 60 None
NFLX Options Chain 102.00 Call 112.00 4/17 Yes 2.24 2.27 2.25 +0.10 +4.66% 67,915 58,942 1.76 0.35 6 56 None
INTC Options Chain 61.90 Call 67.00 4/17 No 1.87 1.95 1.91 +1.30 +213.12% 67,637 7,814 0.71 0.74 5 53 None
AMZN Options Chain 232.75 Call 250.00 4/17 No 1.35 1.42 1.34 -0.50 -27.18% 66,425 20,732 0.29 0.45 12 65 None
TSLA Options Chain 344.93 Put 390.00 4/17 No 4.30 4.40 4.40 -1.10 -20.00% 63,047 10,878 0.46 -0.53 8 59 None
TSLA Options Chain 344.93 Put 387.50 4/17 No 3.05 3.15 3.12 -1.40 -30.98% 57,626 1,843 0.47 -0.43 8 59 None
AAPL Options Chain 259.99 Call 267.50 4/17 No 0.23 0.25 0.24 -1.60 -86.96% 56,728 18,846 0.27 0.15 10 66 None
TSLA Options Chain 344.93 Call 392.50 4/17 No 2.30 2.33 2.26 -4.16 -64.80% 54,967 4,043 0.47 0.37 8 59 None
OPEN Options Chain 4.37 Call 5.50 4/17 No 0.06 0.07 0.06 +0.05 +500.00% 54,841 9,826 1.42 0.24 6 30 None
TSLA Options Chain 344.93 Put 375.00 4/17 No 0.34 0.35 0.34 -0.89 -72.36% 53,508 7,777 0.49 -0.08 8 59 None
AAPL Options Chain 259.99 Put 260.00 4/17 No 0.28 0.33 0.31 -0.17 -35.42% 52,734 20,585 0.25 -0.18 10 66 None
AAPL Options Chain 259.99 Call 262.50 4/17 No 1.84 1.97 1.88 -3.02 -61.64% 52,137 16,192 0.26 0.62 10 66 None
AAPL Options Chain 259.99 Put 262.50 4/17 No 0.91 0.97 0.92 -0.02 -2.13% 51,095 4,390 0.24 -0.38 10 66 None
TSLA Options Chain 344.93 Put 382.50 4/17 No 1.43 1.46 1.48 -1.28 -46.38% 50,703 1,675 0.48 -0.25 8 59 None
MARA Options Chain 9.68 Call 11.00 4/17 No 0.58 0.60 0.59 +0.47 +391.67% 48,881 67,840 0.99 0.80 6 42 None
TSLA Options Chain 344.93 Put 377.50 4/17 No 0.57 0.58 0.60 -1.02 -62.97% 47,575 2,560 0.49 -0.12 8 59 None
MSFT Options Chain 373.10 Call 425.00 4/17 No 1.06 1.10 1.08 +0.35 +47.95% 47,477 12,612 0.32 0.27 15 72 None
ORCL Options Chain 137.95 Call 180.00 4/17 No 1.50 1.60 1.57 +1.04 +196.23% 47,194 11,598 0.60 0.41 7 60 None
SGHC Options Chain 10.58 Call 9.75 4/17 No 1.20 1.30 1.20 -0.20 -14.29% 46,604 116,209 1.29 1.00 12 50 None
OPEN Options Chain 4.37 Call 5.00 4/17 No 0.29 0.31 0.29 +0.21 +262.50% 45,081 36,171 1.30 0.78 6 30 None
GME Options Chain 22.91 Call 30.00 4/24 No 0.18 0.19 0.18 +0.06 +50.00% 45,010 7,873 0.92 0.05 9 40 None
TSLA Options Chain 344.93 Call 380.00 4/17 No 9.40 10.05 9.78 -4.39 -30.99% 42,787 15,548 0.48 0.82 8 59 None
TSLA Options Chain 344.93 Put 370.00 4/17 No 0.11 0.13 0.11 -0.57 -83.83% 42,480 15,463 0.51 -0.03 8 59 None
AMD Options Chain 235.85 Call 277.50 4/17 No 3.75 3.90 3.79 +3.53 +1,357.70% 40,232 465 0.59 0.54 11 60 None
AMD Options Chain 235.85 Put 265.00 4/17 No 0.37 0.41 0.39 -8.26 -95.50% 40,135 729 0.68 -0.11 11 60 None
NVDA Options Chain 183.05 Put 190.00 4/17 No 0.09 0.10 0.10 -0.19 -65.52% 39,861 33,764 0.49 -0.06 13 58 None
ORCL Options Chain 137.95 Call 185.00 4/17 No 0.47 0.50 0.48 +0.26 +118.19% 39,759 14,780 0.66 0.17 7 60 None
NVDA Options Chain 183.05 Put 192.50 4/17 No 0.15 0.16 0.16 -0.31 -65.96% 39,610 16,139 0.41 -0.12 13 58 None
INTC Options Chain 61.90 Call 68.00 4/17 No 1.22 1.26 1.22 +0.82 +205.00% 37,926 7,056 0.69 0.59 5 53 None
MSTR Options Chain 128.64 Call 150.00 4/17 No 1.98 1.99 1.99 +0.78 +64.47% 37,644 23,032 0.87 0.40 4 60 None
NVDA Options Chain 183.05 Put 200.00 4/17 No 2.35 2.40 2.38 -0.42 -15.00% 37,529 7,462 0.34 -0.68 13 58 None
MSTR Options Chain 128.64 Call 157.50 4/24 No 3.00 3.10 3.04 +1.14 +60.00% 37,393 400 0.73 0.31 4 60 None
SOFI Options Chain 16.16 Call 20.00 4/17 No 0.03 0.04 0.03 -0.02 -40.00% 36,704 27,992 0.74 0.10 9 46 None
PLTR Options Chain 130.10 Put 140.00 4/17 No 0.58 0.60 0.57 -0.84 -59.58% 36,599 15,238 0.54 -0.23 11 51 None
SGHC Options Chain 10.58 Call 9.00 5/15 Yes 2.20 2.35 2.40 0.00 0.00% 36,049 38,051 0.90 0.82 12 50 None
NVDA Options Chain 183.05 Call 200.00 4/24 No 2.96 3.00 3.03 -0.77 -20.27% 35,285 29,490 0.31 0.45 13 58 None
MSTR Options Chain 128.64 Call 142.00 4/17 No 7.30 7.60 7.50 +3.42 +83.83% 35,272 41,228 1.11 0.86 4 60 None
MARA Options Chain 9.68 Call 10.00 4/17 No 1.52 1.57 1.54 +0.93 +152.46% 35,016 106,302 0.30 0.99 6 42 None
GME Options Chain 22.91 Call 25.00 4/17 No 0.31 0.35 0.33 +0.06 +22.23% 33,880 53,649 0.39 0.63 9 40 None
TSLA Options Chain 344.93 Call 405.00 4/17 No 0.44 0.46 0.45 -2.00 -81.64% 33,654 8,388 0.56 0.08 8 59 None
MSFT Options Chain 373.10 Call 430.00 4/17 No 0.41 0.42 0.42 -0.02 -4.55% 32,962 14,318 0.35 0.12 15 72 None
IREN Options Chain 36.97 Call 55.00 4/17 No 0.05 0.07 0.06 -0.14 -70.00% 32,231 16,505 1.34 0.01 10 47 None
MSFT Options Chain 373.10 Call 415.00 4/17 No 6.15 6.35 6.20 +3.38 +119.86% 32,133 10,895 0.32 0.77 15 72 None
AMZN Options Chain 232.75 Call 252.50 4/17 No 0.55 0.58 0.58 -0.47 -44.77% 31,716 8,097 0.30 0.23 12 65 None
AMZN Options Chain 232.75 Put 245.00 4/17 No 0.25 0.28 0.28 -0.84 -75.00% 31,419 7,647 0.32 -0.16 12 65 None
CMPX Options Chain 5.56 Call 10.00 5/15 Yes 0.90 1.20 1.10 +0.15 +15.79% 31,132 1,003 3.08 0.50 7 38 None
PLTR Options Chain 130.10 Call 145.00 4/17 No 0.70 0.71 0.71 -0.53 -42.75% 30,705 14,871 0.52 0.29 11 51 None
TSLA Options Chain 344.93 Call 397.50 4/17 No 1.11 1.13 1.09 -3.31 -75.23% 30,617 3,381 0.49 0.21 8 59 None
NVDA Options Chain 183.05 Call 187.50 4/17 No 10.80 11.35 10.97 -0.62 -5.35% 30,127 54,225 0.69 0.97 13 58 None
NVDA Options Chain 183.05 Call 200.00 4/20 No 1.39 1.43 1.42 -1.01 -41.57% 29,996 7,730 0.26 0.39 13 58 None
QBTS Options Chain 13.88 Call 23.00 4/17 No 0.16 0.22 0.20 -0.13 -39.40% 29,809 6,500 1.53 0.22 7 38 None
AMD Options Chain 235.85 Put 270.00 4/17 No 0.85 0.88 0.88 -13.72 -93.98% 29,633 232 0.63 -0.18 11 60 None
AMD Options Chain 235.85 Call 272.50 4/17 No 6.95 7.25 7.06 +6.53 +1,232.08% 29,077 641 0.62 0.75 11 60 None
MSTR Options Chain 128.64 Call 135.00 4/17 No 13.85 14.35 14.05 +4.80 +51.90% 29,015 46,552 1.22 0.97 4 60 None
NFLX Options Chain 102.00 Call 115.00 4/24 Yes 1.80 1.84 1.81 +0.16 +9.70% 28,944 3,912 0.69 0.28 6 56 None
CORZ Options Chain 18.22 Call 27.00 9/18 Yes 1.64 1.89 1.83 +0.16 +9.59% 28,788 83,328 0.78 0.34 4 27 None
NVDA Options Chain 183.05 Call 195.00 5/08 No 8.60 8.70 8.65 -0.85 -8.95% 28,547 9,238 0.34 0.61 13 58 None
HIMS Options Chain 19.56 Call 27.00 4/17 No 0.61 0.65 0.64 +0.27 +72.98% 28,488 7,665 1.12 0.50 8 44 None
INTC Options Chain 61.90 Call 69.00 4/17 No 0.73 0.77 0.75 +0.49 +188.47% 28,433 3,259 0.69 0.42 5 53 None
NVDA Options Chain 183.05 Call 210.00 4/17 No 0.01 0.03 0.02 -0.12 -85.72% 27,931 56,172 0.49 0.00 13 58 None
NVDA Options Chain 183.05 Call 202.50 4/24 No 1.98 2.02 2.00 -0.73 -26.74% 27,886 43,168 0.31 0.35 13 58 None
AMD Options Chain 235.85 Call 267.50 4/17 No 11.15 11.55 11.25 +10.05 +837.50% 27,579 1,637 0.67 0.86 11 60 None
NVDA Options Chain 183.05 Call 210.00 4/22 No 0.27 0.28 0.28 -0.25 -47.17% 27,564 3,998 0.31 0.07 13 58 None
CRWV Options Chain 91.70 Call 115.00 4/17 No 5.15 5.35 5.25 -0.48 -8.38% 27,488 23,329 0.99 0.79 3 21 None
MU Options Chain 418.20 Call 460.00 4/17 No 5.05 5.30 5.30 -3.55 -40.12% 27,288 7,594 0.66 0.45 13 66 None
ORCL Options Chain 137.95 Call 200.00 4/24 No 0.80 0.81 0.81 +0.43 +113.16% 27,236 10,651 0.60 0.12 7 60 None
FLG Options Chain 14.04 Call 15.00 5/15 No 0.25 0.30 0.25 0.00 0.00% 26,884 6,266 0.34 0.32 3 17 None
AMD Options Chain 235.85 Call 285.00 4/17 No 1.17 1.20 1.20 +1.14 +1,900.00% 26,480 976 0.61 0.24 11 60 None
AAPL Options Chain 259.99 Call 270.00 4/24 No 1.39 1.44 1.42 -1.51 -51.54% 26,409 13,091 0.24 0.26 10 66 None
NFLX Options Chain 102.00 Call 125.00 4/24 Yes 0.45 0.46 0.46 +0.06 +15.00% 26,392 11,713 0.71 0.10 6 56 None
TSLA Options Chain 344.93 Put 372.50 4/17 No 0.20 0.21 0.20 -0.73 -78.50% 26,366 2,565 0.49 -0.05 8 59 None
AAPL Options Chain 259.99 Call 275.00 4/17 No 0.03 0.04 0.03 -0.19 -86.37% 26,326 32,177 0.40 0.01 10 66 None
NVDA Options Chain 183.05 Call 210.00 5/08 No 2.31 2.35 2.39 -0.46 -16.14% 26,314 16,729 0.32 0.26 13 58 None
NFLX Options Chain 102.00 Put 90.00 4/17 Yes 0.06 0.07 0.06 -0.03 -33.34% 26,055 12,882 1.69 -0.02 6 56 None
HIMS Options Chain 19.56 Call 30.00 4/17 No 0.09 0.10 0.10 -0.02 -16.67% 25,584 17,251 1.53 0.10 8 44 None
AMD Options Chain 235.85 Call 265.00 4/17 No 13.25 13.90 13.65 +11.94 +698.25% 25,566 2,899 0.79 0.89 11 60 None
BYND Options Chain 0.60 Call 1.00 4/24 No 0.04 0.05 0.05 +0.03 +150.00% 25,559 39,068 2.20 0.27 9 18 None
GME Options Chain 22.91 Call 30.00 6/18 No 1.01 1.06 1.03 +0.08 +8.43% 25,524 45,798 0.60 0.28 9 40 None
TSLA Options Chain 344.93 Call 400.00 4/20 No 2.12 2.15 2.10 -3.53 -62.70% 25,395 7,190 0.37 0.26 8 59 None
TSM Options Chain 366.40 Call 375.00 4/17 Yes 0.38 0.42 0.40 -9.15 -95.82% 25,329 11,882 0.47 0.09 20 62
Dividend Stock List
MSFT Options Chain 373.10 Call 420.00 6/18 Yes 24.10 24.25 24.17 +4.17 +20.85% 25,326 29,966 0.33 0.54 15 72 None
MSFT Options Chain 373.10 Call 445.00 5/15 Yes 8.80 8.95 8.85 +2.05 +30.15% 25,313 42,726 0.37 0.32 15 72 None
FLG Options Chain 14.04 Call 14.00 4/17 No 0.25 0.35 0.30 +0.05 +20.00% 25,210 32,770 0.62 0.88 3 17 None
AAPL Options Chain 259.99 Call 280.00 4/24 No 0.28 0.30 0.28 -0.42 -60.00% 25,079 9,692 0.27 0.07 10 66 None
NFLX Options Chain 102.00 Call 110.00 4/17 Yes 2.94 2.99 2.97 +0.10 +3.49% 25,044 25,635 1.77 0.43 6 56 None
SOFI Options Chain 16.16 Call 19.00 4/17 No 0.25 0.26 0.26 -0.03 -10.35% 24,955 43,251 0.62 0.52 9 46 None
MARA Options Chain 9.68 Call 10.50 4/17 No 1.03 1.10 1.07 +0.78 +268.97% 24,850 30,208 1.66 0.94 6 42 None
AMZN Options Chain 232.75 Call 247.50 4/17 No 2.81 2.98 2.83 -0.25 -8.12% 24,849 5,493 0.30 0.70 12 65 None
RKLB Options Chain 67.10 Call 80.00 4/17 No 3.40 3.60 3.60 +3.23 +872.98% 24,767 9,626 0.96 0.77 7 44 None
MARA Options Chain 9.68 Call 11.00 4/24 No 0.89 0.92 0.91 +0.54 +145.95% 24,601 12,263 0.90 0.67 6 42 None
TSLA Options Chain 344.93 Call 410.00 4/17 No 0.29 0.30 0.30 -1.39 -82.25% 24,598 14,249 0.62 0.05 8 59 None
NIO Options Chain 6.10 Call 7.00 4/17 No 0.05 0.06 0.06 +0.04 +200.00% 24,590 42,051 0.70 0.35 10 32 None
NVDA Options Chain 183.05 Call 205.00 4/24 No 1.27 1.30 1.28 -0.61 -32.28% 24,572 26,522 0.31 0.26 13 58 None
GOOGL Options Chain 318.51 Call 340.00 4/17 No 0.63 0.67 0.67 -1.22 -64.55% 24,538 12,408 0.29 0.26 11 69 None
AMD Options Chain 235.85 Put 275.00 4/17 No 2.01 2.10 2.05 -17.45 -89.49% 24,485 60 0.59 -0.34 11 60 None
AAPL Options Chain 259.99 Put 257.50 4/17 No 0.12 0.14 0.12 -0.14 -53.85% 24,479 6,909 0.29 -0.09 10 66 None
OPEN Options Chain 4.37 Call 6.00 4/17 No 0.02 0.03 0.03 +0.01 +50.00% 24,358 16,013 1.88 0.02 6 30 None
MSTR Options Chain 128.64 Call 155.00 4/17 No 0.70 0.72 0.70 +0.11 +18.65% 24,347 4,420 0.91 0.18 4 60 None
AMZN Options Chain 232.75 Call 255.00 4/17 No 0.23 0.25 0.23 -0.37 -61.67% 24,059 16,612 0.33 0.12 12 65 None
NFLX Options Chain 102.00 Call 115.00 4/17 Yes 1.40 1.44 1.43 +0.13 +10.00% 23,839 16,216 1.74 0.25 6 56 None
PCG Options Chain 18.63 Call 21.00 9/18 Yes 0.58 0.65 0.59 -0.01 -1.67% 23,829 53,387 0.36 0.27 10 61 None
BULL Options Chain 4.93 Call 6.50 4/17 No 0.11 0.12 0.10 -0.07 -41.18% 23,708 14,343 0.94 0.48 3 15 None
AMZN Options Chain 232.75 Put 240.00 4/17 No 0.06 0.07 0.05 -0.31 -86.12% 23,574 5,481 0.41 -0.04 12 65 None
MSTR Options Chain 128.64 Call 150.00 4/24 No 5.55 5.70 5.65 +2.05 +56.95% 23,570 5,736 0.72 0.48 4 60 None
PLTR Options Chain 130.10 Call 143.00 4/17 No 1.45 1.49 1.49 -0.48 -24.37% 23,553 6,240 0.53 0.49 11 51 None
MARA Options Chain 9.68 Call 11.50 4/24 No 0.62 0.64 0.64 +0.39 +156.00% 23,398 2,285 0.90 0.54 6 42 None
HIMS Options Chain 19.56 Call 28.00 4/17 No 0.30 0.32 0.32 +0.04 +14.29% 23,292 5,411 1.22 0.29 8 44 None
AMD Options Chain 235.85 Call 290.00 4/17 No 0.52 0.56 0.52 +0.46 +766.67% 23,198 4,295 0.65 0.13 11 60 None
TSM Options Chain 366.40 Call 380.00 4/17 Yes 0.17 0.20 0.20 -6.95 -97.21% 23,151 7,878 0.51 0.03 20 62
Dividend Stock List
PCG Options Chain 18.63 Call 27.00 9/18 Yes 0.07 0.15 0.10 0.00 0.00% 23,057 28,994 0.39 0.09 10 61 None
MARA Options Chain 9.68 Call 10.50 4/24 No 1.23 1.28 1.26 +0.66 +110.00% 22,966 12,179 0.93 0.77 6 42 None
AAPL Options Chain 259.99 Call 272.50 4/17 No 0.04 0.05 0.05 -0.43 -89.59% 22,930 27,142 0.34 0.02 10 66 None
CRWV Options Chain 91.70 Call 120.00 5/08 No 9.30 9.80 9.46 -1.05 -9.99% 22,800 185 0.84 0.53 3 21 None
TSLA Options Chain 344.93 Put 400.00 4/17 No 11.45 12.50 11.65 +0.25 +2.20% 22,678 5,543 0.50 -0.85 8 59 None
MARA Options Chain 9.68 Call 12.50 4/24 No 0.30 0.32 0.30 +0.22 +275.00% 22,446 1,788 0.97 0.30 6 42 None
INTC Options Chain 61.90 Put 66.00 4/17 No 0.20 0.21 0.20 -1.82 -90.10% 22,367 524 0.70 -0.16 5 53 None
PDD Options Chain 100.70 Call 120.00 5/15 No 0.56 0.65 0.64 +0.24 +60.00% 22,308 13,947 0.40 0.11 14 61 None
MSFT Options Chain 373.10 Call 475.00 5/15 Yes 3.10 3.25 3.16 +0.71 +28.98% 22,276 804 0.38 0.15 15 72 None
INTC Options Chain 61.90 Put 67.00 4/17 No 0.40 0.42 0.40 -2.60 -86.67% 22,268 886 0.69 -0.26 5 53 None
TSLA Options Chain 344.93 Call 382.50 4/17 No 7.85 7.95 8.00 -4.37 -35.33% 22,085 4,658 0.48 0.75 8 59 None
IREN Options Chain 36.97 Call 50.00 4/17 No 0.28 0.30 0.28 -0.79 -73.84% 22,026 28,779 1.02 0.22 10 47 None
SOFI Options Chain 16.16 Call 19.50 4/17 No 0.08 0.09 0.09 -0.03 -25.00% 21,920 24,893 0.64 0.23 9 46 None
ORCL Options Chain 137.95 Call 177.50 4/17 No 2.61 2.73 2.70 +1.83 +210.35% 21,897 3,159 0.59 0.58 7 60 None
MSTR Options Chain 128.64 Call 149.00 4/24 No 6.00 6.20 6.09 +2.14 +54.18% 21,500 407 0.68 0.52 4 60 None
BABA Options Chain 127.68 Call 140.00 4/17 No 0.68 0.80 0.77 +0.51 +196.16% 21,451 22,579 0.46 0.36 15 27 None
NIO Options Chain 6.10 Call 7.00 5/15 No 0.45 0.47 0.47 +0.20 +74.08% 21,370 84,098 0.67 0.50 10 32 None
ORCL Options Chain 137.95 Call 190.00 4/17 No 0.17 0.19 0.19 +0.07 +58.34% 21,321 10,304 0.76 0.06 7 60 None
TSLA Options Chain 344.93 Put 395.00 4/17 No 7.60 7.70 7.70 -0.45 -5.53% 21,302 4,919 0.47 -0.72 8 59 None
TSLA Options Chain 344.93 Call 390.00 4/24 Yes 12.65 12.90 12.80 -3.54 -21.67% 20,997 3,625 0.57 0.51 8 59 None
MSFT Options Chain 373.10 Put 415.00 4/17 No 0.98 1.02 1.00 -5.30 -84.13% 20,940 2,203 0.33 -0.23 15 72 None
AMD Options Chain 235.85 Call 282.50 4/17 No 1.77 1.83 1.79 +1.68 +1,527.28% 20,912 1,035 0.60 0.32 11 60 None
AMZN Options Chain 232.75 Put 247.50 4/17 No 0.64 0.71 0.76 -1.27 -62.57% 20,692 4,332 0.29 -0.30 12 65 None
AMD Options Chain 235.85 Put 260.00 4/17 No 0.21 0.22 0.21 -5.05 -96.01% 20,560 1,438 0.77 -0.05 11 60 None
MSTR Options Chain 128.64 Call 140.00 4/17 No 9.00 9.45 9.25 +3.99 +75.86% 20,547 21,431 1.25 0.91 4 60 None
AMZN Options Chain 232.75 Put 242.50 4/17 No 0.10 0.13 0.13 -0.48 -78.69% 20,534 3,549 0.36 -0.09 12 65 None
ING Options Chain 28.64 Call 26.00 4/17 No 3.00 3.40 3.40 +0.28 +8.98% 20,404 3,298 1.83 0.92 9 54 None
NVDA Options Chain 183.05 Call 205.00 5/15 No 4.75 4.85 4.90 -0.50 -9.26% 20,205 39,286 0.33 0.39 13 58 None
SOUN Options Chain 6.58 Call 10.00 5/15 No 0.31 0.33 0.32 +0.01 +3.23% 20,160 46,763 1.12 0.24 3 16 None
NVDA Options Chain 183.05 Call 207.50 4/24 No 0.80 0.82 0.83 -0.45 -35.16% 20,141 29,637 0.31 0.18 13 58 None
BEKE Options Chain 15.84 Put 14.00 5/15 No 0.10 0.20 0.18 -0.37 -67.28% 20,000 4 0.48 -0.12 14 48 None
ORCL Options Chain 137.95 Call 210.00 4/24 No 0.36 0.39 0.39 +0.16 +69.57% 19,985 762 0.66 0.05 7 60 None
PLTR Options Chain 130.10 Call 144.00 4/17 No 1.01 1.05 1.04 -0.53 -33.76% 19,973 3,901 0.52 0.38 11 51 None
UMC Options Chain 9.51 Call 11.00 5/15 Yes 0.50 0.55 0.54 +0.32 +145.46% 19,935 2,299 0.56 0.45 19 11 None
TSLA Options Chain 344.93 Call 375.00 4/17 No 13.70 14.60 14.49 -4.01 -21.68% 19,909 11,471 0.49 0.92 8 59 None
SOFI Options Chain 16.16 Call 20.00 4/24 No 0.30 0.31 0.30 +0.01 +3.45% 19,871 11,826 0.59 0.30 9 46 None
NOK Options Chain 9.50 Call 14.00 7/17 Yes 0.38 0.42 0.41 +0.07 +20.59% 19,807 860 0.67 0.22 13 46 None
TSLA Options Chain 344.93 Call 390.00 4/20 No 5.30 5.40 5.30 -4.50 -45.92% 19,779 4,819 0.36 0.48 8 59 None
NKE Options Chain 43.95 Call 50.00 5/15 No 0.44 0.45 0.44 -0.01 -2.23% 19,746 14,630 0.34 0.19 10 57 None
NFLX Options Chain 102.00 Put 100.00 4/17 Yes 0.95 0.97 0.97 -0.02 -2.02% 19,723 14,376 1.65 -0.18 6 56 None
CRCL Options Chain 88.04 Call 110.00 4/17 No 1.05 1.18 1.15 -0.40 -25.81% 19,692 9,526 0.97 0.34 3 21 None
HOOD Options Chain 70.25 Call 95.00 4/17 No 0.08 0.09 0.08 -0.27 -77.15% 19,683 14,879 1.00 0.03 9 53 None
HOOD Options Chain 70.25 Call 85.00 4/17 No 2.36 2.47 2.40 -1.00 -29.42% 19,676 14,049 0.69 0.74 9 53 None
INTC Options Chain 61.90 Call 70.00 4/24 Yes 3.30 3.35 3.32 +1.19 +55.87% 19,495 17,651 0.98 0.47 5 53 None
NVDA Options Chain 183.05 Call 205.00 4/22 No 0.78 0.81 0.80 -0.53 -39.85% 19,233 11,539 0.29 0.20 13 58 None
TSLA Options Chain 344.93 Put 392.50 4/17 No 5.80 5.90 5.90 -0.90 -13.24% 19,120 2,073 0.46 -0.63 8 59 None
OPEN Options Chain 4.37 Call 6.00 8/21 Yes 0.89 0.91 0.90 +0.21 +30.44% 19,029 28,163 0.94 0.52 6 30 None
PLTR Options Chain 130.10 Call 150.00 4/17 No 0.08 0.09 0.09 -0.25 -73.53% 18,840 28,409 0.56 0.04 11 51 None
MSFT Options Chain 373.10 Call 417.50 4/17 No 4.30 4.50 4.39 % 18,801 0 0.31 0.67 15 72 None
INTC Options Chain 61.90 Call 66.00 4/17 No 2.65 2.73 2.71 +1.80 +197.81% 18,737 9,202 0.71 0.84 5 53 None
PYPL Options Chain 45.95 Call 51.00 4/24 No 0.68 0.76 0.75 +0.03 +4.17% 18,722 2,311 0.42 0.37 16 59 None
HIMS Options Chain 19.56 Call 28.00 4/24 No 1.25 1.32 1.30 +0.64 +96.97% 18,664 899 1.07 0.45 8 44 None
AMD Options Chain 235.85 Call 280.00 4/24 No 8.05 8.35 8.16 +6.24 +325.00% 18,642 1,029 0.55 0.49 11 60 None
MSTR Options Chain 128.64 Call 134.00 4/17 No 14.75 16.05 15.10 +5.40 +55.67% 18,412 17,511 1.23 0.98 4 60 None
ORCL Options Chain 137.95 Call 175.00 4/17 No 4.25 4.45 4.37 +3.00 +218.98% 18,391 21,351 0.60 0.74 7 60 None
EVTL Options Chain 2.34 Call 2.50 5/15 Yes 0.95 1.10 1.03 +0.58 +128.89% 18,292 19,092 1.53 0.82 12 41 None
META Options Chain 629.40 Call 675.00 4/17 No 5.65 5.85 5.70 -0.25 -4.21% 18,289 4,132 0.44 0.47 10 66 None
MSFT Options Chain 373.10 Call 422.50 4/17 No 1.72 1.83 1.78 % 18,247 0 0.31 0.39 15 72 None
HIMS Options Chain 19.56 Call 30.00 5/15 Yes 2.50 2.60 2.57 +0.98 +61.64% 18,243 17,231 1.20 0.45 8 44 None
TSLA Options Chain 344.93 Put 360.00 4/17 No 0.03 0.04 0.04 -0.18 -81.82% 18,239 15,901 0.63 0.00 8 59 None
GME Options Chain 22.91 Call 25.50 4/17 No 0.14 0.15 0.14 -0.03 -17.65% 18,227 14,526 0.50 0.36 9 40 None
FRMI Options Chain 4.87 Call 7.50 4/24 No 0.30 0.60 0.52 +0.42 +420.00% 18,200 1,136 2.05 0.42 3 15 None
INTC Options Chain 61.90 Put 65.00 4/17 No 0.10 0.11 0.11 -1.27 -92.03% 18,167 10,424 0.73 -0.10 5 53 None
QBTS Options Chain 13.88 Put 22.00 4/17 No 0.83 0.93 1.01 -0.69 -40.59% 18,134 4,761 1.33 -0.60 7 38 None
SOFI Options Chain 16.16 Put 19.00 4/17 No 0.20 0.22 0.21 -0.28 -57.15% 17,994 7,111 0.57 -0.48 9 46 None
SNAP Options Chain 4.92 Call 20.00 1/15 Yes 0.11 0.13 0.12 +0.01 +9.10% 17,954 45,000 0.79 0.08 8 31 None
KVUE Options Chain 17.35 Call 17.50 4/17 No 0.08 0.13 0.12 +0.06 +100.00% 17,933 847 0.37 0.48 3 18 None
NVDA Options Chain 183.05 Call 200.00 5/15 No 6.90 7.00 6.95 -0.66 -8.68% 17,896 137,664 0.33 0.50 13 58 None
SOUN Options Chain 6.58 Call 8.00 4/17 No 0.06 0.07 0.07 -0.11 -61.12% 17,855 16,670 1.04 0.25 3 16 None
AMD Options Chain 235.85 Call 300.00 4/17 No 0.16 0.18 0.16 +0.13 +433.34% 17,707 8,300 0.80 0.02 11 60 None
VALE Options Chain 16.61 Put 17.00 4/17 No 0.02 0.03 0.03 0.00 0.00% 17,553 20,088 0.44 -0.14 9 57 None
NVTS Options Chain 9.44 Call 15.00 5/15 Yes 0.85 0.90 0.86 +0.61 +244.00% 17,272 391 1.23 0.37 7 34 None
TSLA Options Chain 344.93 Call 402.50 4/17 No 0.58 0.60 0.60 -2.38 -79.87% 17,227 2,856 0.53 0.11 8 59 None
BULL Options Chain 4.93 Call 7.00 4/17 No 0.02 0.03 0.02 -0.04 -66.67% 17,156 10,866 1.30 0.08 3 15 None
PLTR Options Chain 130.10 Call 142.00 4/17 No 1.99 2.02 2.00 -0.45 -18.37% 17,059 5,238 0.53 0.59 11 51 None
PLTR Options Chain 130.10 Put 139.00 4/17 No 0.38 0.40 0.38 -0.68 -64.16% 16,864 1,396 0.56 -0.17 11 51 None
NVDA Options Chain 183.05 Call 207.50 4/17 No 0.03 0.04 0.04 -0.20 -83.34% 16,801 9,278 0.42 0.01 13 58 None
TSLA Options Chain 344.93 Call 420.00 4/17 No 0.14 0.16 0.16 -0.70 -81.40% 16,791 15,520 0.74 0.01 8 59 None
AMD Options Chain 235.85 Put 250.00 4/17 No 0.08 0.10 0.09 -1.37 -93.84% 16,737 9,065 0.98 -0.01 11 60 None
NVDA Options Chain 183.05 Call 200.00 7/17 Yes 15.25 15.35 15.33 -0.42 -2.67% 16,686 28,030 0.38 0.54 13 58 None
NU Options Chain 14.90 Call 17.00 5/15 Yes 0.29 0.32 0.30 -0.01 -3.23% 16,597 18,688 0.47 0.26 11 48 None
AAPL Options Chain 259.99 Call 265.00 4/24 No 3.05 3.15 3.05 -2.25 -42.46% 16,587 13,042 0.24 0.45 10 66 None
NU Options Chain 14.90 Put 15.00 5/15 Yes 0.64 0.66 0.65 -0.02 -2.99% 16,465 3,948 0.51 -0.38 11 48 None
PDD Options Chain 100.70 Call 115.00 5/15 No 1.15 1.31 1.21 +0.53 +77.95% 16,409 30,656 0.39 0.19 14 61 None
TSLA Options Chain 344.93 Put 385.00 4/20 No 4.00 4.10 4.07 -1.43 -26.00% 16,397 864 0.36 -0.38 8 59 None
TSLA Options Chain 344.93 Call 370.00 4/17 No 18.80 19.35 19.48 -3.42 -14.94% 16,374 14,400 0.64 0.97 8 59 None
HOOD Options Chain 70.25 Put 85.00 4/17 No 0.53 0.59 0.57 -0.41 -41.84% 16,278 8,336 0.72 -0.26 9 53 None
TSLA Options Chain 344.93 Put 390.00 4/24 Yes 13.50 13.65 13.34 -0.61 -4.38% 16,258 1,469 0.57 -0.49 8 59 None
HIMS Options Chain 19.56 Call 30.00 4/24 No 0.76 0.83 0.79 +0.39 +97.50% 16,257 7,609 1.13 0.31 8 44 None
NU Options Chain 14.90 Put 14.00 5/15 Yes 0.29 0.34 0.32 -0.03 -8.58% 16,237 14,589 0.52 -0.23 11 48 None
NFLX Options Chain 102.00 Call 108.00 4/17 Yes 3.80 3.85 3.80 +0.10 +2.71% 16,093 13,996 1.76 0.51 6 56 None
AMC Options Chain 1.35 Call 2.00 4/24 No 0.03 0.04 0.03 -0.03 -50.00% 16,012 26,974 1.38 0.13 7 25 None
HOOD Options Chain 70.25 Call 90.00 4/24 No 1.99 2.09 2.05 -0.67 -24.64% 15,967 6,770 0.64 0.38 9 53 None
ORCL Options Chain 137.95 Put 170.00 4/17 No 0.21 0.24 0.22 -2.98 -93.13% 15,913 4,981 0.66 -0.08 7 60 None
AXTI Options Chain 63.70 Call 60.00 5/15 Yes 27.90 28.90 28.53 +13.73 +92.77% 15,908 24,916 1.93 0.80 6 39 None
AMD Options Chain 235.85 Put 272.50 4/17 No 1.32 1.38 1.34 -14.91 -91.76% 15,888 3 0.61 -0.25 11 60 None
HIMS Options Chain 19.56 Call 25.00 4/17 No 2.00 2.08 2.03 +1.33 +190.00% 15,885 21,166 0.97 0.88 8 44 None
ORCL Options Chain 137.95 Put 175.00 4/17 No 0.89 0.96 0.88 -5.48 -86.17% 15,870 1,704 0.61 -0.26 7 60 None
UPST Options Chain 27.44 Call 35.00 4/17 No 0.06 0.11 0.09 -0.26 -74.29% 15,813 11,584 0.84 0.12 11 49 None
AAPL Options Chain 259.99 Call 260.00 4/17 No 3.60 3.90 3.76 -3.01 -44.47% 15,803 24,408 0.29 0.82 10 66 None
NFLX Options Chain 102.00 Call 110.00 4/24 Yes 3.35 3.45 3.39 +0.14 +4.31% 15,751 6,337 0.68 0.44 6 56 None
MU Options Chain 418.20 Call 470.00 4/17 No 2.06 2.21 2.15 -3.03 -58.50% 15,675 6,565 0.67 0.23 13 66 None
INTC Options Chain 61.90 Call 65.00 4/17 No 3.50 3.65 3.62 +2.29 +172.18% 15,654 34,850 0.69 0.90 5 53 None
SNAP Options Chain 4.92 Call 6.50 4/17 No 0.01 0.02 0.01 -0.02 -66.67% 15,576 24,580 1.05 0.05 8 31 None
OPEN Options Chain 4.37 Call 5.50 4/24 No 0.19 0.21 0.21 +0.16 +320.00% 15,508 6,368 1.00 0.40 6 30 None
TSLA Options Chain 344.93 Put 365.00 4/17 No 0.04 0.06 0.05 -0.32 -86.49% 15,359 9,966 0.55 -0.01 8 59 None
AMZN Options Chain 232.75 Call 245.00 4/17 No 4.65 5.25 5.00 +0.20 +4.17% 15,341 16,525 0.29 0.84 12 65 None
MSFT Options Chain 373.10 Put 410.00 4/17 No 0.38 0.39 0.38 -3.22 -89.45% 15,291 5,329 0.37 -0.11 15 72 None
RIVN Options Chain 15.21 Call 17.00 4/17 No 0.16 0.18 0.16 +0.02 +14.29% 15,249 25,983 0.65 0.42 6 36 None
GOOG Options Chain 316.14 Call 340.00 4/17 No 0.21 0.25 0.21 -0.86 -80.38% 15,130 10,939 0.31 0.11 11 64 None
HIMS Options Chain 19.56 Call 26.00 4/17 No 1.17 1.26 1.10 +0.60 +120.00% 14,907 2,638 1.01 0.75 8 44 None
SNAP Options Chain 4.92 Call 6.00 4/17 No 0.11 0.12 0.12 -0.04 -25.00% 14,896 69,057 0.83 0.54 8 31 None
META Options Chain 629.40 Put 670.00 4/17 No 2.07 2.17 2.10 -4.39 -67.65% 14,878 1,728 0.27 -0.35 10 66 None
MSFT Options Chain 373.10 Call 420.00 4/24 No 7.40 7.55 7.50 +2.94 +64.48% 14,793 6,674 0.29 0.52 15 72 None
BYND Options Chain 0.60 Call 1.00 4/17 No 0.00 0.01 0.01 0.00 0.00% 14,774 51,109 3.78 0.00 9 18 None
MSFT Options Chain 373.10 Put 417.50 4/17 No 1.61 1.68 1.63 % 14,588 0 0.32 -0.33 15 72 None
IVZ Options Chain 23.57 Call 24.00 4/17 No 0.10 0.15 0.15 -0.77 -83.70% 14,550 19,258 0.30 0.43 8 59 None
AVGO Options Chain 355.50 Call 400.00 4/17 No 2.54 2.73 2.60 -1.60 -38.10% 14,430 11,798 0.40 0.43 10 64 None
AAPL Options Chain 259.99 Put 255.00 4/17 No 0.06 0.07 0.06 -0.09 -60.00% 14,423 13,321 0.34 -0.04 10 66 None
TSLA Options Chain 344.93 Call 420.00 4/24 Yes 3.70 3.80 3.85 -2.15 -35.84% 14,421 8,527 0.59 0.20 8 59 None
COIN Options Chain 169.00 Call 200.00 4/17 No 3.20 3.35 3.30 +0.05 +1.54% 14,398 11,694 0.82 0.50 10 63 None
MU Options Chain 418.20 Call 480.00 4/17 No 0.79 0.85 0.79 -2.21 -73.67% 14,385 8,635 0.71 0.10 13 66 None
NOW Options Chain 88.49 Call 100.00 4/17 No 0.20 0.25 0.21 -0.11 -34.38% 14,350 10,697 0.63 0.14 10 56 None
NVDA Options Chain 183.05 Call 210.00 4/24 No 0.50 0.52 0.51 -0.35 -40.70% 14,343 20,551 0.31 0.12 13 58 None
AMD Options Chain 235.85 Call 295.00 4/17 No 0.27 0.28 0.28 +0.25 +833.34% 14,315 61 0.72 0.06 11 60 None
AMD Options Chain 235.85 Call 275.00 4/24 No 10.50 10.85 10.60 +7.90 +292.60% 14,296 2,606 0.55 0.58 11 60 None
EOSE Options Chain 6.04 Put 2.00 1/15 Yes 0.18 0.19 0.18 -0.07 -28.00% 14,268 36,834 1.22 -0.04 5 30 None
MU Options Chain 418.20 Call 500.00 4/17 No 0.18 0.19 0.18 -0.81 -81.82% 14,262 15,421 0.85 0.03 13 66 None
BB Options Chain 3.84 Call 4.50 4/17 No 0.18 0.21 0.20 +0.19 +1,900.00% 14,256 14,633 0.00 0.81 14 35 None
GRAB Options Chain 3.70 Call 5.00 5/15 Yes 0.05 0.06 0.05 +0.02 +66.67% 14,227 3,730 0.67 0.10 12 41 None
MSTR Options Chain 128.64 Call 155.00 4/24 No 3.65 3.80 3.76 +1.38 +57.99% 14,211 6,575 0.72 0.37 4 60 None
ONDS Options Chain 9.16 Call 10.50 4/17 No 0.08 0.09 0.08 -0.05 -38.47% 14,204 26,362 0.92 0.29 7 37 None
PLTR Options Chain 130.10 Put 141.00 4/17 No 0.83 0.87 0.83 -0.92 -52.58% 14,130 1,648 0.54 -0.31 11 51 None
MSFT Options Chain 373.10 Put 412.50 4/17 No 0.59 0.63 0.62 -4.23 -87.22% 14,116 849 0.35 -0.16 15 72 None
BULL Options Chain 4.93 Call 10.00 5/15 No 0.08 0.09 0.09 +0.01 +12.50% 14,076 37,016 1.10 0.06 3 15 None
UMC Options Chain 9.51 Call 12.00 5/15 Yes 0.20 0.30 0.25 +0.10 +66.67% 14,061 17 0.60 0.26 19 11 None
SMCI Options Chain 23.30 Call 29.50 4/24 No 0.76 0.85 0.80 +0.29 +56.87% 14,060 494 0.74 0.39 11 52 None
TSLA Options Chain 344.93 Put 397.50 4/17 No 9.65 9.75 9.15 -0.55 -5.67% 14,016 274 0.48 -0.79 8 59 None
PLTR Options Chain 130.10 Put 142.00 4/17 No 1.19 1.24 1.19 -1.03 -46.40% 13,998 1,470 0.53 -0.41 11 51 None
AMZN Options Chain 232.75 Put 250.00 4/17 No 1.60 1.71 1.69 -1.51 -47.19% 13,986 3,957 0.28 -0.55 12 65 None
SMCI Options Chain 23.30 Call 28.00 4/17 No 0.62 0.72 0.65 +0.29 +80.56% 13,878 13,312 0.76 0.65 11 52 None
NVDA Options Chain 183.05 Call 215.00 5/15 No 2.00 2.04 2.03 -0.39 -16.12% 13,854 27,539 0.32 0.21 13 58 None
AMD Options Chain 235.85 Call 310.00 4/17 No 0.06 0.07 0.06 +0.05 +500.00% 13,814 5,848 0.94 0.00 11 60 None
AVGO Options Chain 355.50 Call 410.00 4/17 No 0.40 0.45 0.41 -1.04 -71.73% 13,764 6,416 0.43 0.10 10 64 None
TSLA Options Chain 344.93 Call 377.50 4/17 No 11.70 12.45 12.18 -4.02 -24.82% 13,749 4,101 0.51 0.88 8 59 None
WULF Options Chain 19.00 Call 23.00 5/15 Yes 0.87 0.91 0.89 -0.18 -16.83% 13,712 22,282 0.95 0.31 2 38 None
NVDA Options Chain 183.05 Call 210.00 5/15 No 3.15 3.20 3.15 -0.50 -13.70% 13,707 66,670 0.32 0.29 13 58 None
AMD Options Chain 235.85 Call 287.50 4/17 No 0.78 0.81 0.78 +0.75 +2,500.00% 13,704 344 0.63 0.18 11 60 None
SMCI Options Chain 23.30 Call 31.50 4/24 No 0.29 0.34 0.31 +0.09 +40.91% 13,579 90 0.75 0.19 11 52 None
BABA Options Chain 127.68 Call 145.00 4/17 No 0.12 0.14 0.14 +0.08 +133.34% 13,558 7,435 0.57 0.06 15 27 None
BABA Options Chain 127.68 Call 160.00 5/22 Yes 2.35 2.40 2.37 +1.05 +79.55% 13,523 3,116 0.50 0.20 15 27 None
BAC Options Chain 52.55 Put 53.00 4/24 No 0.53 0.55 0.53 +0.11 +26.19% 13,509 1,636 0.25 -0.38 10 65 None
AMD Options Chain 235.85 Call 260.00 4/17 No 18.25 18.95 18.20 +14.83 +440.06% 13,509 10,922 0.92 0.95 11 60 None
IONQ Options Chain 28.19 Call 45.00 4/17 No 1.06 1.10 1.10 -0.12 -9.84% 13,418 10,745 1.29 0.47 7 43 None
UMC Options Chain 9.51 Call 10.00 4/17 No 0.60 0.75 0.60 +0.48 +400.00% 13,386 17,691 1.04 0.87 19 11 None
NFLX Options Chain 102.00 Call 120.00 4/24 Yes 0.90 0.92 0.90 +0.10 +12.50% 13,357 5,880 0.70 0.17 6 56 None
LION Options Chain 10.88 Call 17.00 12/18 No 0.70 0.90 0.79 % 13,342 13 0.65 0.25 3 17 None
SMCI Options Chain 23.30 Call 27.50 4/17 No 0.94 1.07 1.03 +0.48 +87.28% 13,339 25,938 0.69 0.78 11 52 None
PLTR Options Chain 130.10 Call 146.00 4/17 No 0.46 0.47 0.48 -0.48 -50.00% 13,196 7,977 0.52 0.21 11 51 None
NFLX Options Chain 102.00 Call 100.00 4/24 Yes 8.70 9.20 9.00 -0.15 -1.64% 13,181 14,600 0.65 0.80 6 56 None
CSX Options Chain 42.20 Call 43.00 4/17 No 0.00 0.25 0.17 -0.07 -29.17% 13,151 12,705 0.45 0.32 5 54 None
ARM Options Chain 148.93 Call 170.00 4/17 No 0.37 0.39 0.37 -0.08 -17.78% 13,114 2,955 0.74 0.13 3 22 None
TSLA Options Chain 344.93 Call 400.00 4/24 Yes 8.65 8.80 8.80 -3.20 -26.67% 13,090 13,381 0.58 0.39 8 59 None
GME Options Chain 22.91 Call 26.00 4/17 No 0.07 0.09 0.08 -0.04 -33.34% 13,076 10,629 0.65 0.23 9 40 None
TSLA Options Chain 344.93 Put 380.00 4/20 No 2.43 2.46 2.41 -1.44 -37.41% 13,066 1,725 0.37 -0.25 8 59 None
UPS Options Chain 101.50 Call 108.00 4/17 No 0.03 0.05 0.04 -0.03 -42.86% 13,047 32 0.32 0.03 8 54 None
NVDA Options Chain 183.05 Call 210.00 4/20 No 0.08 0.10 0.09 -0.23 -71.88% 13,045 4,571 0.30 0.02 13 58 None
ORCL Options Chain 137.95 Call 200.00 5/15 No 3.80 3.90 3.85 +1.49 +63.14% 13,027 27,713 0.54 0.25 7 60 None
NVDA Options Chain 183.05 Call 200.00 6/18 Yes 12.50 12.65 12.60 -0.50 -3.82% 12,998 110,272 0.39 0.53 13 58 None
NFLX Options Chain 102.00 Put 105.00 4/17 Yes 2.62 2.67 2.64 +0.04 +1.54% 12,985 4,813 1.74 -0.37 6 56 None
CTMX Options Chain 4.25 Put 4.00 5/15 Yes 0.15 0.20 0.15 -0.15 -50.00% 12,955 6,426 1.00 -0.16 10 35 None
TSLA Options Chain 344.93 Call 385.00 4/24 Yes 15.15 15.40 15.17 -3.73 -19.74% 12,905 3,673 0.57 0.57 8 59 None
NVDA Options Chain 183.05 Call 205.00 4/20 No 0.29 0.31 0.29 -0.54 -65.06% 12,851 3,616 0.26 0.12 13 58 None
GOOGL Options Chain 318.51 Put 335.00 4/17 No 1.53 1.60 1.50 -0.65 -30.24% 12,816 1,509 0.29 -0.40 11 69 None
AMD Options Chain 235.85 Put 262.50 4/17 No 0.26 0.29 0.28 -6.95 -96.13% 12,780 218 0.73 -0.08 11 60 None
UMC Options Chain 9.51 Call 11.00 4/17 No 0.05 0.10 0.09 +0.04 +80.00% 12,760 15,883 0.95 0.24 19 11 None
NBIS Options Chain 134.98 Call 165.00 4/17 No 3.15 3.40 3.29 -2.91 -46.94% 12,752 4,418 0.90 0.53 3 22 None
NFLX Options Chain 102.00 Put 93.00 5/15 Yes 0.55 0.63 0.60 -0.10 -14.29% 12,735 2,108 0.42 -0.10 6 56 None
SOUN Options Chain 6.58 Call 8.50 4/17 No 0.01 0.02 0.01 -0.05 -83.34% 12,705 4,965 1.37 0.05 3 16 None
ORBS Options Chain 0.86 Call 1.50 4/17 No 0.00 0.10 0.10 +0.05 +100.00% 12,695 6,696 7.64 0.30 3 13 None
MSTR Options Chain 128.64 Call 145.00 4/17 No 4.85 5.10 5.00 +2.35 +88.68% 12,582 8,056 0.96 0.72 4 60 None
MSFT Options Chain 373.10 Call 430.00 4/24 No 3.40 3.55 3.45 +1.30 +60.47% 12,568 4,513 0.29 0.31 15 72 None
ASML Options Chain 1,478.28 Call 1,470.00 4/17 No 1.60 2.05 1.60 -38.40 -96.00% 12,564 10,609 0.60 0.08 16 67 None
BBAI Options Chain 3.32 Call 4.00 4/17 No 0.02 0.03 0.02 -0.02 -50.00% 12,555 14,677 1.49 0.16 6 26 None
AMC Options Chain 1.35 Call 1.50 4/17 No 0.10 0.12 0.11 -0.06 -35.30% 12,489 38,800 0.00 0.71 7 25 None
PEP Options Chain 157.11 Call 162.50 4/17 Yes 0.10 0.19 0.14 -0.63 -81.82% 12,459 1,832 0.37 0.06 11 58 None
NKE Options Chain 43.95 Call 47.00 4/17 No 0.03 0.04 0.03 -0.09 -75.00% 12,443 6,847 0.38 0.10 10 57 None
AAPL Options Chain 259.99 Put 265.00 4/17 No 2.07 2.35 2.10 +0.41 +24.26% 12,426 6,181 0.23 -0.68 10 66 None
ORCL Options Chain 137.95 Call 200.00 4/17 No 0.03 0.04 0.04 +0.01 +33.34% 12,358 14,172 0.95 0.00 7 60 None
INTC Options Chain 61.90 Put 64.00 4/17 No 0.06 0.07 0.07 -0.86 -92.48% 12,356 13,783 0.80 -0.06 5 53 None
NVDA Options Chain 183.05 Put 195.00 5/01 No 3.80 3.85 3.82 -0.03 -0.78% 12,348 1,260 0.34 -0.38 13 58 None
GOOGL Options Chain 318.51 Call 337.50 4/17 No 1.36 1.43 1.39 -1.58 -53.20% 12,338 3,436 0.29 0.40 11 69 None
XOM Options Chain 154.33 Call 152.50 4/17 No 0.69 0.81 0.80 +0.37 +86.05% 12,322 2,273 0.30 0.44 9 64 None
BABA Options Chain 127.68 Call 150.00 4/17 No 0.03 0.04 0.04 +0.01 +33.34% 12,300 21,656 0.74 0.01 15 27 None
BULL Options Chain 4.93 Call 10.00 8/21 No 0.34 0.38 0.34 -0.01 -2.86% 12,227 10,030 0.80 0.25 3 15 None
ONDS Options Chain 9.16 Call 10.00 4/17 No 0.30 0.31 0.30 -0.01 -3.23% 12,220 29,581 0.89 0.66 7 37 None
RKLB Options Chain 67.10 Call 85.00 4/17 No 0.90 0.92 0.90 +0.83 +1,185.72% 12,201 3,807 1.00 0.33 7 44 None
MSFT Options Chain 373.10 Call 427.50 4/17 No 0.64 0.67 0.66 % 12,158 0 0.33 0.18 15 72 None
MSTR Options Chain 128.64 Call 147.00 4/24 No 7.00 7.20 7.07 +2.57 +57.12% 12,110 321 0.68 0.58 4 60 None
MSTR Options Chain 128.64 Put 135.00 4/17 No 0.05 0.06 0.05 -0.54 -91.53% 12,092 7,557 0.90 -0.03 4 60 None
SOFI Options Chain 16.16 Call 20.00 5/15 Yes 1.13 1.16 1.13 +0.05 +4.63% 12,050 120,372 0.71 0.45 9 46 None
AMD Options Chain 235.85 Call 300.00 4/24 No 2.34 2.45 2.36 +1.99 +537.84% 12,046 980 0.56 0.20 11 60 None
SIDU Options Chain 3.21 Call 5.00 4/17 No 0.90 0.95 0.94 +0.69 +276.00% 12,027 11,066 0.00 0.99 9 25 None
SMCI Options Chain 23.30 Call 28.50 4/24 No 1.16 1.27 1.27 +0.49 +62.83% 11,958 11,052 0.74 0.51 11 52 None
MSFT Options Chain 373.10 Put 405.00 4/17 No 0.17 0.19 0.18 -1.71 -90.48% 11,921 4,251 0.43 -0.06 15 72 None
TSLA Options Chain 344.93 Call 385.00 4/20 No 8.00 8.10 8.30 -4.50 -35.16% 11,878 2,735 0.36 0.62 8 59 None
AAPL Options Chain 259.99 Call 267.50 4/20 No 0.72 0.78 0.74 -1.86 -71.54% 11,872 1,405 0.20 0.24 10 66 None
BABA Options Chain 127.68 Call 145.00 5/15 No 4.55 4.85 4.70 +1.87 +66.08% 11,872 15,320 0.45 0.40 15 27 None
CCL Options Chain 27.80 Call 28.00 5/15 No 1.30 1.33 1.31 -0.99 -43.05% 11,808 2,727 0.52 0.47 14 65 None
SOFI Options Chain 16.16 Put 18.50 4/17 No 0.06 0.07 0.07 -0.17 -70.84% 11,792 5,789 0.61 -0.22 9 46 None
NVDA Options Chain 183.05 Call 240.00 9/18 Yes 7.85 7.95 7.90 -0.30 -3.66% 11,785 27,192 0.38 0.29 13 58 None
AAPL Options Chain 259.99 Call 265.00 4/20 No 1.42 1.67 1.42 -2.50 -63.78% 11,780 3,016 0.20 0.39 10 66 None
GOOGL Options Chain 318.51 Call 345.00 4/17 No 0.14 0.15 0.14 -0.52 -78.79% 11,758 67,670 0.32 0.08 11 69 None
NN Options Chain 15.28 Call 22.00 6/18 No 2.90 3.30 3.20 +2.15 +204.77% 11,729 46,686 0.96 0.55 4 16 None
NVDA Options Chain 183.05 Put 175.00 9/18 Yes 10.00 10.10 10.05 +0.20 +2.03% 11,713 14,170 0.43 -0.25 13 58 None
FRMI Options Chain 4.87 Call 8.00 4/24 No 0.40 0.50 0.44 +0.39 +780.00% 11,709 62 2.20 0.35 3 15 None
INTC Options Chain 61.90 Put 63.00 4/17 No 0.03 0.04 0.03 -0.57 -95.00% 11,692 8,833 0.85 -0.03 5 53 None
SMCI Options Chain 23.30 Call 26.00 4/17 No 2.29 2.54 2.40 +0.90 +60.00% 11,664 30,150 1.24 0.95 11 52 None
PLTR Options Chain 130.10 Call 145.00 4/24 No 3.10 3.25 3.16 -0.14 -4.25% 11,663 4,785 0.49 0.43 11 51 None
OPEN Options Chain 4.37 Call 5.00 4/24 No 0.43 0.45 0.45 +0.28 +164.71% 11,647 15,661 0.98 0.66 6 30 None
OPEN Options Chain 4.37 Call 6.00 5/15 Yes 0.37 0.38 0.37 +0.18 +94.74% 11,638 17,705 1.08 0.38 6 30 None
MU Options Chain 418.20 Call 460.00 4/24 No 17.65 17.95 17.90 -1.51 -7.78% 11,598 1,865 0.70 0.50 13 66 None
AAL Options Chain 11.32 Call 13.00 5/15 Yes 0.46 0.48 0.49 +0.03 +6.53% 11,583 12,812 0.54 0.38 7 33 None
TSM Options Chain 366.40 Call 300.00 6/18 Yes 68.05 70.70 69.45 -12.65 -15.41% 11,552 46,410 0.45 0.86 20 62
Dividend Stock List
MU Options Chain 418.20 Call 455.00 4/17 No 7.55 7.90 7.85 -3.20 -28.96% 11,534 3,482 0.66 0.57 13 66 None
AXTI Options Chain 63.70 Call 70.00 6/18 Yes 29.00 30.20 30.00 % 11,517 0 1.90 0.72 6 39 None
INTC Options Chain 61.90 Call 60.00 4/17 No 8.45 8.60 8.45 +3.45 +69.00% 11,497 34,022 1.59 1.00 5 53 None
RKLB Options Chain 67.10 Put 65.00 6/18 Yes 3.80 4.20 4.01 -2.06 -33.94% 11,486 11,153 0.89 -0.20 7 44 None
AAPL Options Chain 259.99 Call 280.00 4/17 No 0.01 0.02 0.01 -0.05 -83.34% 11,443 52,928 0.47 0.00 10 66 None
MARA Options Chain 9.68 Call 12.00 4/17 No 0.10 0.11 0.10 +0.07 +233.34% 11,400 17,641 1.14 0.25 6 42 None
TSLA Options Chain 344.93 Put 387.50 4/20 No 5.10 5.15 5.20 -1.46 -21.93% 11,334 745 0.36 -0.45 8 59 None
RKLB Options Chain 67.10 Call 83.00 4/17 No 1.57 1.69 1.68 +1.59 +1,766.67% 11,331 683 0.96 0.50 7 44 None
TSLA Options Chain 344.93 Put 220.00 5/01 Yes 0.04 0.07 0.07 -0.01 -12.50% 11,300 1,184 3.50 0.00 8 59 None
SIG Options Chain 92.70 Call 90.00 4/17 No 1.55 1.95 2.50 -1.10 -30.56% 11,280 11,372 0.54 0.65 21 62
Growth Stock List
PLTR Options Chain 130.10 Call 140.00 4/17 No 3.30 3.50 3.45 -0.15 -4.17% 11,257 37,699 0.52 0.77 11 51 None
SRAD Options Chain 15.35 Call 20.00 5/15 Yes 0.65 0.85 0.75 +0.40 +114.29% 11,246 1,364 0.70 0.33 12 41 None
META Options Chain 629.40 Call 700.00 4/17 No 0.21 0.22 0.21 -0.56 -72.73% 11,228 10,697 0.40 0.02 10 66 None
BABA Options Chain 127.68 Call 170.00 6/18 Yes 2.38 2.49 2.45 +0.89 +57.06% 11,220 11,033 0.47 0.18 15 27 None
HAL Options Chain 37.49 Call 40.00 6/18 Yes 1.52 1.64 1.60 +0.13 +8.85% 11,201 6,121 0.36 0.41 10 62 None
GOOGL Options Chain 318.51 Call 335.00 4/17 No 2.60 2.69 2.71 -1.69 -38.41% 11,193 14,536 0.29 0.60 11 69 None
MSTR Options Chain 128.64 Call 136.00 4/17 No 12.80 13.35 12.95 +4.60 +55.09% 11,135 14,133 1.24 0.97 4 60 None
GRAB Options Chain 3.70 Call 4.00 5/15 Yes 0.25 0.28 0.27 +0.06 +28.58% 11,115 37,718 0.55 0.55 12 41 None
META Options Chain 629.40 Put 660.00 4/17 No 0.62 0.66 0.63 -2.41 -79.28% 11,109 1,971 0.32 -0.14 10 66 None
GOOGL Options Chain 318.51 Call 335.00 5/15 Yes 14.35 14.85 14.85 -1.10 -6.90% 11,091 67,659 0.36 0.55 11 69 None
INTC Options Chain 61.90 Call 70.00 5/15 Yes 5.10 5.20 5.13 +1.39 +37.17% 11,076 40,748 0.74 0.51 5 53 None
LION Options Chain 10.88 Call 12.00 12/18 No 2.05 2.25 2.15 +0.15 +7.50% 11,064 74 0.68 0.58 3 17 None
META Options Chain 629.40 Call 680.00 4/17 No 3.25 3.40 3.35 -0.75 -18.30% 11,063 5,870 0.40 0.29 10 66 None
TSLA Options Chain 344.93 Put 390.00 4/20 No 6.30 6.40 6.40 -1.30 -16.89% 11,056 1,078 0.36 -0.52 8 59 None
NFLX Options Chain 102.00 Put 95.00 4/17 Yes 0.25 0.26 0.25 -0.05 -16.67% 11,038 15,311 1.62 -0.07 6 56 None
RGTI Options Chain 14.30 Call 20.00 4/17 No 0.23 0.25 0.24 -0.18 -42.86% 10,990 9,285 1.13 0.33 3 17 None
PLUG Options Chain 2.71 Call 3.00 5/15 Yes 0.23 0.24 0.23 -0.05 -17.86% 10,985 7,804 0.93 0.47 6 25 None
TSLA Options Chain 344.93 Call 380.00 4/20 No 11.35 11.50 11.62 -4.44 -27.65% 10,963 3,783 0.37 0.75 8 59 None
GRPN Options Chain 11.51 Call 15.00 4/17 No 0.60 1.20 0.88 +0.83 +1,660.00% 10,962 994 1.64 0.62 7 33 None
AMD Options Chain 235.85 Put 255.00 4/17 No 0.13 0.14 0.13 -2.74 -95.47% 10,949 2,952 0.88 -0.02 11 60 None
TSLA Options Chain 344.93 Call 380.00 4/24 Yes 17.90 18.20 18.24 -3.61 -16.53% 10,945 3,952 0.57 0.63 8 59 None
SOUN Options Chain 6.58 Call 8.00 4/24 No 0.28 0.33 0.29 -0.08 -21.63% 10,933 5,152 0.89 0.42 3 16 None
NFLX Options Chain 102.00 Call 118.00 4/17 Yes 0.82 0.85 0.85 +0.09 +11.85% 10,902 7,921 1.72 0.17 6 56 None
MU Options Chain 418.20 Call 450.00 4/17 No 10.55 11.00 10.55 -3.55 -25.18% 10,890 15,794 0.67 0.69 13 66 None
BB Options Chain 3.84 Call 5.00 5/01 No 0.09 0.13 0.12 +0.08 +200.00% 10,875 933 0.60 0.31 14 35 None
PDD Options Chain 100.70 Call 105.00 5/01 No 2.61 2.91 2.80 +0.70 +33.34% 10,872 439 0.38 0.47 14 61 None
TSM Options Chain 366.40 Call 385.00 4/17 Yes 0.10 0.11 0.11 -5.13 -97.91% 10,868 3,920 0.57 0.01 20 62
Dividend Stock List
SMCI Options Chain 23.30 Call 30.50 4/24 No 0.46 0.56 0.53 +0.21 +65.63% 10,857 10,044 0.74 0.28 11 52 None
SNAP Options Chain 4.92 Call 6.00 4/24 No 0.26 0.28 0.28 -0.02 -6.67% 10,854 31,232 0.75 0.53 8 31 None
MARA Options Chain 9.68 Call 10.00 6/18 Yes 2.55 2.68 2.59 +0.76 +41.53% 10,848 28,754 0.98 0.72 6 42 None
COIN Options Chain 169.00 Call 200.00 4/24 No 8.30 8.50 8.42 +1.22 +16.95% 10,842 2,680 0.71 0.52 10 63 None
TSLA Options Chain 344.93 Call 430.00 4/17 No 0.07 0.09 0.09 -0.39 -81.25% 10,831 8,000 0.86 0.00 8 59 None
AMD Options Chain 235.85 Put 267.50 4/17 No 0.56 0.59 0.59 -9.99 -94.43% 10,785 65 0.65 -0.14 11 60 None
TSLA Options Chain 344.93 Put 367.50 4/17 No 0.07 0.08 0.07 -0.45 -86.54% 10,765 2,523 0.53 -0.02 8 59 None
MSTR Options Chain 128.64 Call 141.00 4/17 No 8.15 8.50 8.05 +3.45 +75.00% 10,751 7,872 1.22 0.89 4 60 None
PYPL Options Chain 45.95 Call 52.00 4/24 No 0.48 0.51 0.50 +0.02 +4.17% 10,745 1,686 0.43 0.27 16 59 None
CIFR Options Chain 16.53 Call 20.00 4/17 No 0.00 0.01 0.01 -0.12 -92.31% 10,738 23,073 1.32 0.03 3 49 None
CRWV Options Chain 91.70 Call 120.00 4/17 No 1.94 2.00 1.94 -1.01 -34.24% 10,733 8,576 0.90 0.46 3 21 None
ASTS Options Chain 94.90 Call 90.00 4/17 No 2.37 2.60 2.48 +0.64 +34.79% 10,705 8,915 1.01 0.60 4 39 None
NIO Options Chain 6.10 Call 6.50 4/17 No 0.38 0.39 0.38 +0.28 +280.00% 10,662 20,375 0.80 0.91 10 32 None
WULF Options Chain 19.00 Call 19.00 4/17 No 0.53 0.58 0.58 -0.44 -43.14% 10,640 16,881 0.97 0.62 2 38 None
NVDA Options Chain 183.05 Put 175.00 7/17 Yes 5.95 6.05 6.00 +0.05 +0.84% 10,639 7,937 0.41 -0.22 13 58 None
TSLA Options Chain 344.93 Call 387.50 4/20 No 6.55 6.65 6.55 -4.70 -41.78% 10,591 917 0.36 0.55 8 59 None
NVDA Options Chain 183.05 Call 197.50 4/20 No 2.60 2.65 2.67 -1.14 -29.93% 10,586 2,656 0.26 0.58 13 58 None
GRAB Options Chain 3.70 Call 5.00 7/17 Yes 0.15 0.16 0.16 +0.04 +33.34% 10,570 20,338 0.55 0.23 12 41 None
MSFT Options Chain 373.10 Call 420.00 4/20 No 4.25 4.45 4.39 +2.15 +95.99% 10,555 1,504 0.24 0.52 15 72 None
AAL Options Chain 11.32 Put 11.00 5/15 Yes 0.25 0.29 0.26 -0.05 -16.13% 10,555 31,538 0.57 -0.22 7 33 None
TSLA Options Chain 344.93 Put 380.00 4/24 Yes 8.85 8.95 8.72 -0.81 -8.50% 10,549 4,644 0.57 -0.37 8 59 None
NVDA Options Chain 183.05 Put 190.00 4/24 No 1.10 1.13 1.12 -0.29 -20.57% 10,547 11,375 0.35 -0.19 13 58 None
NVDA Options Chain 183.05 Call 202.50 4/20 No 0.65 0.68 0.66 -0.81 -55.11% 10,545 3,554 0.25 0.23 13 58 None
CCL Options Chain 27.80 Put 26.00 6/18 No 1.58 1.74 1.67 +0.56 +50.45% 10,403 12,683 0.52 -0.37 14 65 None
QBTS Options Chain 13.88 Call 22.00 4/17 No 0.38 0.45 0.42 -0.10 -19.24% 10,324 3,289 1.40 0.40 7 38 None
HIMS Options Chain 19.56 Call 26.00 4/24 No 2.08 2.20 2.13 +0.77 +56.62% 10,321 1,811 1.02 0.63 8 44 None
RIVN Options Chain 15.21 Call 22.00 1/15 Yes 2.34 2.48 2.45 +0.19 +8.41% 10,295 9,609 0.66 0.44 6 36 None
RIVN Options Chain 15.21 Call 32.00 1/15 Yes 1.00 1.02 1.01 +0.12 +13.49% 10,279 11,153 0.69 0.22 6 36 None
MPT Options Chain 4.94 Call 7.00 9/18 No 0.07 0.11 0.09 +0.06 +200.00% 10,253 3,913 0.41 0.16 3 15 None
MSTR Options Chain 128.64 Put 140.00 4/17 No 0.20 0.23 0.21 -1.50 -87.72% 10,243 4,651 0.79 -0.09 4 60 None
SMCI Options Chain 23.30 Call 30.00 4/17 No 0.07 0.08 0.08 +0.01 +14.29% 10,238 14,675 0.87 0.17 11 52 None
HOOD Options Chain 70.25 Call 100.00 4/24 No 0.38 0.41 0.41 -0.25 -37.88% 10,222 5,239 0.70 0.10 9 53 None
ING Options Chain 28.64 Call 24.00 4/17 No 5.20 5.40 5.20 +3.73 +253.75% 10,205 1,563 2.71 0.99 9 54 None
ING Options Chain 28.64 Call 25.00 4/17 No 4.00 4.40 4.20 +2.30 +121.06% 10,202 1,524 2.26 0.97 9 54 None
COIN Options Chain 169.00 Call 205.00 4/17 No 1.56 1.66 1.58 -0.31 -16.41% 10,192 3,576 0.86 0.30 10 63 None
RKLB Options Chain 67.10 Put 75.00 6/18 Yes 7.60 7.95 7.85 -4.50 -36.44% 10,191 442 0.88 -0.32 7 44 None
NVDA Options Chain 183.05 Put 195.00 4/20 No 0.95 0.99 0.97 -0.44 -31.21% 10,163 2,858 0.28 -0.26 13 58 None
BB Options Chain 3.84 Put 4.00 5/15 No 0.04 0.05 0.05 -0.09 -64.29% 10,155 909 0.51 -0.13 14 35 None
MSFT Options Chain 373.10 Put 400.00 4/17 No 0.10 0.11 0.10 -0.88 -89.80% 10,090 10,842 0.49 -0.03 15 72 None
META Options Chain 629.40 Call 690.00 4/17 No 0.86 0.90 0.92 -0.88 -48.89% 10,077 3,432 0.38 0.09 10 66 None
CMPX Options Chain 5.56 Put 5.00 5/15 Yes 1.20 1.30 1.30 -0.10 -7.15% 10,066 152 2.98 -0.24 7 38 None
MU Options Chain 418.20 Call 465.00 4/17 No 3.25 3.50 3.35 -3.45 -50.74% 10,058 4,214 0.67 0.33 13 66 None
SMCI Options Chain 23.30 Call 31.00 5/01 No 0.77 0.86 0.83 +0.30 +56.61% 10,057 1,751 0.75 0.32 11 52 None
MARA Options Chain 9.68 Call 11.50 4/17 No 0.25 0.26 0.26 +0.21 +420.00% 10,045 8,640 1.01 0.53 6 42 None
CORZ Options Chain 18.22 Call 22.00 9/18 Yes 2.90 3.20 3.23 +0.50 +18.32% 10,038 10,608 0.79 0.51 4 27 None
WULF Options Chain 19.00 Put 12.00 5/29 Yes 0.22 0.31 0.25 0.00 0.00% 10,029 5 1.08 -0.08 2 38 None
TSLA Options Chain 344.93 Call 450.00 5/15 Yes 4.50 4.60 4.55 -1.31 -22.36% 10,022 10,677 0.49 0.17 8 59 None
NFLX Options Chain 102.00 Call 116.00 4/17 Yes 1.15 1.22 1.18 +0.07 +6.31% 10,010 3,351 1.72 0.22 6 56 None
IONQ Options Chain 28.19 Put 40.00 4/17 No 0.08 0.10 0.09 -0.46 -83.64% 10,009 3,419 1.40 -0.07 7 43 None
TOST Options Chain 25.75 Put 25.00 6/18 Yes 1.32 1.48 1.34 -0.15 -10.07% 10,006 456 0.66 -0.26 14 46 None
FRMI Options Chain 4.87 Call 7.00 4/24 No 0.60 0.80 0.70 +0.55 +366.67% 10,004 488 1.99 0.51 3 15 None
WMB Options Chain 72.50 Put 64.00 5/22 Yes 0.15 0.90 0.50 -0.10 -16.67% 10,000 2 0.31 -0.13 8 68 None
AAPL Options Chain 259.99 Call 275.00 4/24 No 0.60 0.64 0.62 -0.88 -58.67% 9,975 12,961 0.25 0.14 10 66 None
CLF Options Chain 9.04 Call 10.00 4/17 No 0.04 0.05 0.04 -0.01 -20.00% 9,958 32,012 0.65 0.21 6 40 None
T Options Chain 26.90 Call 26.00 4/17 No 0.41 0.45 0.43 +0.38 +760.00% 9,936 9,886 0.35 0.78 8 57 None
HIMS Options Chain 19.56 Call 27.00 4/24 No 1.63 1.71 1.69 +0.74 +77.90% 9,926 1,581 1.06 0.53 8 44 None
TSLA Options Chain 344.93 Call 415.00 4/17 No 0.20 0.21 0.22 -0.96 -81.36% 9,907 8,835 0.69 0.02 8 59 None
TSM Options Chain 366.40 Call 400.00 4/17 Yes 0.04 0.05 0.05 -1.96 -97.52% 9,893 10,941 0.77 0.00 20 62
Dividend Stock List
HOOD Options Chain 70.25 Call 100.00 4/17 No 0.03 0.05 0.04 -0.10 -71.43% 9,865 27,478 1.27 0.00 9 53 None
HOOD Options Chain 70.25 Put 82.00 4/17 No 0.11 0.14 0.12 -0.22 -64.71% 9,853 2,743 0.79 -0.08 9 53 None
AAPL Options Chain 259.99 Call 260.00 5/15 Yes 10.60 10.90 10.77 -2.25 -17.29% 9,766 18,007 0.29 0.59 10 66 None
CHGG Options Chain 0.80 Call 0.50 4/17 No 0.60 0.75 0.64 +0.04 +6.67% 9,754 11,806 0.00 1.00 10 28 None
NFLX Options Chain 102.00 Put 98.00 4/17 Yes 0.57 0.59 0.57 -0.03 -5.00% 9,744 15,871 1.62 -0.13 6 56 None
SMR Options Chain 9.36 Call 12.00 4/17 No 0.08 0.09 0.08 -0.24 -75.00% 9,740 5,062 1.19 0.22 3 16 None
BAC Options Chain 52.55 Call 54.00 4/17 No 0.10 0.11 0.11 -0.57 -83.83% 9,722 20,169 0.26 0.25 10 65 None
AMD Options Chain 235.85 Call 270.00 4/24 No 13.30 13.90 13.70 +9.70 +242.50% 9,702 3,607 0.55 0.66 11 60 None
GOOG Options Chain 316.14 Call 335.00 4/17 No 1.06 1.13 1.09 -1.76 -61.76% 9,689 5,533 0.29 0.34 11 64 None
NVDA Options Chain 183.05 Put 180.00 4/24 No 0.29 0.30 0.29 -0.16 -35.56% 9,682 12,063 0.42 -0.07 13 58 None
NVDA Options Chain 183.05 Call 190.00 4/17 No 8.15 8.60 8.50 -0.80 -8.61% 9,655 85,023 0.46 0.94 13 58 None
NFLX Options Chain 102.00 Call 122.00 4/17 Yes 0.37 0.40 0.40 +0.03 +8.11% 9,598 5,436 1.71 0.09 6 56 None
MU Options Chain 418.20 Call 457.50 4/17 No 6.10 6.55 6.50 -3.50 -35.00% 9,585 1,141 0.65 0.51 13 66 None
NFLX Options Chain 102.00 Call 109.00 4/17 Yes 3.35 3.40 3.40 +0.07 +2.11% 9,578 4,551 1.74 0.47 6 56 None
TSLA Options Chain 344.93 Put 385.00 4/24 Yes 11.00 11.15 10.85 -0.84 -7.19% 9,564 776 0.57 -0.43 8 59 None
MSFT Options Chain 373.10 Call 450.00 8/21 Yes 21.85 22.10 21.95 +3.35 +18.02% 9,561 47,403 0.32 0.42 15 72 None
BULL Options Chain 4.93 Call 7.50 5/15 No 0.26 0.27 0.26 -0.02 -7.15% 9,535 29,566 0.86 0.29 3 15 None
APP Options Chain 376.69 Call 520.00 4/17 No 0.15 0.20 0.16 -0.23 -58.98% 9,521 807 0.95 0.00 7 58 None
AAPL Options Chain 259.99 Call 270.00 5/15 Yes 5.70 5.80 5.80 -1.71 -22.77% 9,485 29,151 0.28 0.40 10 66 None
AMZN Options Chain 232.75 Call 260.00 4/17 No 0.05 0.06 0.05 -0.15 -75.00% 9,474 25,647 0.41 0.02 12 65 None
HOOD Options Chain 70.25 Call 100.00 5/15 Yes 2.83 2.86 2.86 -0.30 -9.50% 9,473 12,367 0.72 0.29 9 53 None
QVCGA Options Chain 2.29 Put 2.50 10/16 No 2.15 2.35 2.15 +0.91 +73.39% 9,449 2,013 3 8 None
GME Options Chain 22.91 Call 26.00 5/01 No 0.59 0.65 0.63 +0.13 +26.00% 9,444 7,713 0.47 0.40 9 40 None
ORCL Options Chain 137.95 Put 177.50 4/17 No 1.67 1.84 1.75 -6.75 -79.42% 9,431 53 0.60 -0.42 7 60 None
RKLB Options Chain 67.10 Call 90.00 4/17 No 0.17 0.19 0.17 +0.15 +750.00% 9,368 7,285 1.11 0.08 7 44 None
INTC Options Chain 61.90 Call 69.00 5/01 Yes 4.45 4.60 4.48 +1.46 +48.35% 9,357 11,758 0.85 0.52 5 53 None
AMZN Options Chain 232.75 Call 250.00 4/24 No 4.15 4.25 4.15 -0.12 -2.81% 9,339 6,161 0.29 0.50 12 65 None
INTC Options Chain 61.90 Call 90.00 5/01 Yes 0.51 0.53 0.51 +0.23 +82.15% 9,283 109 0.94 0.09 5 53 None
AAPL Options Chain 259.99 Call 270.00 4/20 No 0.35 0.37 0.36 -1.26 -77.78% 9,251 4,582 0.21 0.14 10 66 None
MU Options Chain 418.20 Put 450.00 4/17 No 3.35 3.60 3.51 -4.24 -54.71% 9,222 19,859 0.70 -0.31 13 66 None
SOUN Options Chain 6.58 Call 9.00 4/17 No 0.01 0.02 0.01 -0.02 -66.67% 9,221 8,249 1.74 0.01 3 16 None
NFLX Options Chain 102.00 Put 108.00 5/15 Yes 5.10 5.25 5.15 +0.06 +1.18% 9,211 278 0.43 -0.47 6 56 None
RUM Options Chain 5.10 Call 10.00 10/16 Yes 0.50 0.70 0.64 +0.44 +220.00% 9,190 1,122 0.84 0.32 10 20 None
BABA Options Chain 127.68 Call 160.00 5/15 No 1.54 1.77 1.61 +0.74 +85.06% 9,186 6,504 0.49 0.17 15 27 None
PLTR Options Chain 130.10 Put 135.00 4/17 No 0.09 0.10 0.10 -0.25 -71.43% 9,184 10,742 0.65 -0.04 11 51 None
HIMS Options Chain 19.56 Call 29.00 4/24 No 0.95 1.04 1.07 +0.62 +137.78% 9,175 282 1.10 0.37 8 44 None
CSX Options Chain 42.20 Call 43.50 4/24 Yes 0.45 0.95 0.62 +0.07 +12.73% 9,171 11 0.41 0.40 5 54 None
ASTS Options Chain 94.90 Call 92.00 4/17 No 1.52 1.62 1.59 +0.36 +29.27% 9,170 1,458 1.05 0.44 4 39 None
T Options Chain 26.90 Put 25.00 5/15 Yes 0.36 0.38 0.37 -0.24 -39.35% 9,169 5,678 0.32 -0.25 8 57 None
COIN Options Chain 169.00 Call 207.50 4/24 No 5.15 5.55 5.30 +0.60 +12.77% 9,132 324 0.71 0.39 10 63 None
OKLO Options Chain 48.13 Call 65.00 4/17 No 1.22 1.34 1.29 -0.24 -15.69% 9,077 4,698 1.25 0.43 3 20 None
AMC Options Chain 1.35 Call 2.00 4/17 No 0.01 0.02 0.01 -0.01 -50.00% 9,054 33,822 3.11 0.11 7 25 None
TSLA Options Chain 344.93 Put 330.00 4/20 No 0.03 0.04 0.03 -0.06 -66.67% 9,052 1,859 0.61 0.00 8 59 None
TSM Options Chain 366.40 Put 330.00 5/15 Yes 4.75 4.90 4.80 +0.59 +14.02% 9,032 14,126 0.43 -0.19 20 62
Dividend Stock List
CSX Options Chain 42.20 Call 46.00 4/24 Yes 0.00 0.25 0.15 0.00 0.00% 9,023 16 0.48 0.13 5 54 None
MARA Options Chain 9.68 Call 12.00 5/15 Yes 1.05 1.06 1.06 +0.47 +79.67% 8,996 14,812 0.96 0.50 6 42 None
MSFT Options Chain 373.10 Call 425.00 4/20 No 2.25 2.34 2.28 +0.98 +75.39% 8,985 1,386 0.24 0.34 15 72 None