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
MSFT Options Chain 356.77 Call 575.00 12/18 Yes 2.23 2.30 2.25 -0.15 -6.25% 200,129 203,996 0.32 0.06 15 72 None
MSFT Options Chain 356.77 Call 525.00 12/18 Yes 4.25 4.40 4.33 -0.42 -8.85% 100,227 103,444 0.31 0.11 15 72 None
MSFT Options Chain 356.77 Call 625.00 12/18 Yes 1.27 1.32 1.26 -0.09 -6.67% 100,031 102,390 0.33 0.03 15 72 None
NVDA Options Chain 167.52 Call 170.00 3/30 No 0.85 0.87 0.87 -2.63 -75.15% 84,697 3,391 0.31 0.30 17 62 None
MARA Options Chain 8.02 Put 5.00 6/17 Yes 1.40 1.51 1.42 +0.05 +3.65% 56,348 59,062 1.07 -0.15 6 48 None
NVDA Options Chain 167.52 Call 180.00 4/02 No 0.25 0.26 0.26 -0.59 -69.42% 49,665 27,667 0.37 0.09 17 62 None
NVDA Options Chain 167.52 Put 170.00 3/30 No 3.35 3.40 3.36 +1.21 +56.28% 49,262 9,938 0.29 -0.70 17 62 None
NVDA Options Chain 167.52 Put 145.00 4/02 No 0.13 0.14 0.13 0.00 0.00% 43,103 4,871 0.60 -0.03 17 62 None
CRWV Options Chain 81.15 Put 62.00 4/02 No 0.47 0.52 0.48 +0.30 +166.67% 42,447 75 1.16 -0.09 3 21 None
SMCI Options Chain 21.97 Call 24.00 4/02 No 0.24 0.25 0.25 -0.15 -37.50% 42,309 9,663 0.79 0.20 9 45 None
MARA Options Chain 8.02 Call 9.00 4/02 No 0.10 0.12 0.10 -0.20 -66.67% 42,051 20,423 0.99 0.21 6 48 None
NVDA Options Chain 167.52 Call 172.50 4/02 No 1.34 1.36 1.35 -2.05 -60.30% 39,310 2,781 0.37 0.27 17 62 None
NVDA Options Chain 167.52 Call 200.00 6/18 Yes 3.45 3.50 3.45 -0.75 -17.86% 38,859 81,702 0.39 0.21 17 62 None
MARA Options Chain 8.02 Put 5.00 1/15 Yes 1.01 1.06 1.04 +0.03 +2.97% 38,568 72,228 1.04 -0.16 6 48 None
TSLA Options Chain 361.83 Call 680.00 4/02 No 0.00 0.01 0.01 0.00 0.00% 37,656 100,270 1.48 0.00 8 58 None
NVDA Options Chain 167.52 Call 210.00 6/18 Yes 2.04 2.07 2.07 -0.44 -17.53% 37,322 86,642 0.39 0.14 17 62 None
MSFT Options Chain 356.77 Call 405.00 5/01 Yes 2.85 3.00 3.00 -0.90 -23.08% 36,739 356 0.36 0.15 15 72 None
NVDA Options Chain 167.52 Call 180.00 6/18 Yes 8.95 9.00 9.10 -1.45 -13.75% 36,522 35,814 0.42 0.42 17 62 None
NVDA Options Chain 167.52 Call 190.00 6/18 Yes 5.65 5.75 5.70 -1.15 -16.79% 36,078 81,571 0.40 0.31 17 62 None
MSFT Options Chain 356.77 Call 445.00 5/01 Yes 0.59 0.73 0.65 -0.05 -7.15% 36,029 218 0.38 0.04 15 72 None
SMCI Options Chain 21.97 Call 22.50 4/02 No 0.65 0.68 0.65 -0.26 -28.58% 34,945 503 0.79 0.43 9 45 None
NVDA Options Chain 167.52 Put 167.50 3/30 No 1.94 1.96 1.92 % 34,183 0 0.31 -0.49 17 62 None
TSLA Options Chain 361.83 Put 360.00 3/30 No 3.80 3.85 3.80 +1.62 +74.32% 33,106 2,030 0.36 -0.42 8 58 None
NVDA Options Chain 167.52 Put 165.00 3/30 No 1.00 1.02 1.00 +0.24 +31.58% 33,042 7,367 0.33 -0.30 17 62 None
IREN Options Chain 35.09 Put 20.00 4/02 No 0.03 0.05 0.04 +0.01 +33.34% 32,808 400 2.12 0.00 9 42 None
PTEN Options Chain 11.36 Call 12.00 8/21 Yes 1.40 1.50 1.50 +0.23 +18.11% 32,752 447 0.58 0.52 8 42 None
TSLA Options Chain 361.83 Put 370.00 3/30 No 9.75 9.90 9.30 +4.24 +83.80% 32,566 2,119 0.34 -0.74 8 58 None
NVDA Options Chain 167.52 Call 180.00 3/30 No 0.06 0.07 0.07 -0.26 -78.79% 31,829 33,605 0.41 0.01 17 62 None
NFLX Options Chain 94.00 Put 1.00 6/17 Yes 0.00 0.02 0.01 0.00 0.00% 31,260 167 1.62 0.00 8 59 None
TSLA Options Chain 361.83 Call 360.00 3/30 No 5.60 5.70 5.89 -8.61 -59.38% 30,772 223 0.35 0.58 8 58 None
KHC Options Chain 22.04 Call 23.00 4/02 No 0.09 0.10 0.10 +0.06 +150.00% 29,720 940 0.34 0.14 6 57 None
AI Options Chain 7.76 Call 8.00 4/02 No 0.16 0.20 0.20 -0.28 -58.34% 29,135 218 0.76 0.38 8 26 None
MARA Options Chain 8.02 Call 8.00 4/02 No 0.40 0.42 0.42 -0.37 -46.84% 28,386 5,243 0.97 0.54 6 48 None
NVDA Options Chain 167.52 Call 175.00 4/02 No 0.77 0.79 0.80 -1.47 -64.76% 28,116 20,173 0.37 0.18 17 62 None
MSTR Options Chain 126.03 Call 130.00 4/02 No 2.82 3.05 2.90 -4.23 -59.33% 27,774 301 0.70 0.39 4 62 None
NVDA Options Chain 167.52 Put 160.00 4/02 No 1.04 1.06 1.05 +0.16 +17.98% 27,118 95,583 0.43 -0.21 17 62 None
NVDA Options Chain 167.52 Call 175.00 3/30 No 0.15 0.16 0.15 -1.05 -87.50% 27,096 6,222 0.33 0.08 17 62 None
TSLA Options Chain 361.83 Put 365.00 3/30 No 6.30 6.40 6.10 +2.80 +84.85% 27,010 3,003 0.34 -0.58 8 58 None
TSLA Options Chain 361.83 Call 470.00 4/17 No 0.28 0.29 0.28 -0.06 -17.65% 26,986 43,949 0.50 0.02 8 58 None
TSLA Options Chain 361.83 Put 160.00 4/02 No 0.00 0.01 0.01 0.00 0.00% 26,796 51 1.99 0.00 8 58 None
AMZN Options Chain 199.34 Call 225.00 6/18 Yes 5.90 6.00 5.95 -2.60 -30.41% 25,681 8,927 0.37 0.29 10 60 None
TSLA Options Chain 361.83 Call 370.00 3/30 No 1.60 1.63 1.62 -5.83 -78.26% 25,528 805 0.34 0.26 8 58 None
AMZN Options Chain 199.34 Call 260.00 8/21 Yes 3.50 3.65 3.55 -1.41 -28.43% 25,430 68,012 0.36 0.16 10 60 None
AMZN Options Chain 199.34 Call 265.00 6/18 Yes 0.76 0.81 0.79 -0.45 -36.29% 25,209 6,748 0.35 0.06 10 60 None
TSLA Options Chain 361.83 Call 365.00 3/30 No 3.10 3.20 3.15 -7.60 -70.70% 25,101 208 0.35 0.42 8 58 None
AMZN Options Chain 199.34 Call 310.00 8/21 Yes 0.59 0.65 0.63 -0.37 -37.00% 25,021 27,803 0.35 0.04 10 60 None
MARA Options Chain 8.02 Put 5.00 12/17 Yes 1.65 1.70 1.70 -0.03 -1.74% 25,006 44,874 1.01 -0.14 6 48 None
KLAR Options Chain 12.27 Put 12.50 4/17 No 1.10 1.20 1.15 +0.25 +27.78% 24,317 7,091 0.87 -0.49 3 17 None
NVDA Options Chain 167.52 Put 162.50 4/02 No 1.57 1.59 1.51 +0.26 +20.80% 24,277 22,493 0.42 -0.27 17 62 None
COUR Options Chain 5.51 Call 7.00 5/15 Yes 0.20 0.30 0.22 -0.14 -38.89% 24,196 22,990 0.83 0.27 12 33 None
MSTR Options Chain 126.03 Call 138.00 4/02 No 0.92 1.05 0.92 -2.18 -70.33% 24,102 18,239 0.69 0.17 4 62 None
NVDA Options Chain 167.52 Put 160.00 3/30 No 0.22 0.23 0.21 -0.03 -12.50% 23,698 5,338 0.37 -0.10 17 62 None
MSTR Options Chain 126.03 Call 131.00 4/02 No 2.51 2.58 2.53 -4.32 -63.07% 22,937 28 0.68 0.36 4 62 None
AAPL Options Chain 248.80 Call 280.00 5/15 Yes 1.60 1.68 1.70 -0.34 -16.67% 22,749 23,825 0.27 0.13 8 60 None
MSTR Options Chain 126.03 Call 137.00 4/02 No 1.07 1.15 1.13 -2.37 -67.72% 22,373 811 0.68 0.19 4 62 None
NVDA Options Chain 167.52 Put 165.00 4/02 No 2.32 2.35 2.32 +0.58 +33.34% 22,072 21,641 0.41 -0.36 17 62 None
NVDA Options Chain 167.52 Call 172.50 3/30 No 0.33 0.34 0.33 % 22,044 0 0.30 0.16 17 62 None
TSLA Options Chain 361.83 Put 370.00 4/02 No 12.90 13.05 12.60 +4.30 +51.81% 22,018 9,027 0.44 -0.63 8 58 None
SMCI Options Chain 21.97 Call 22.00 4/02 No 0.86 0.90 0.88 -0.28 -24.14% 21,411 2,727 0.79 0.52 9 45 None
MU Options Chain 355.46 Put 350.00 5/15 No 29.80 30.60 30.23 -0.27 -0.89% 21,361 23,747 0.67 -0.41 18 74 None
AAPL Options Chain 248.80 Call 290.00 6/18 Yes 1.97 2.05 2.03 -0.39 -16.12% 21,249 25,009 0.26 0.14 8 60 None
NVDA Options Chain 167.52 Call 180.00 4/17 No 1.73 1.77 1.75 -1.11 -38.82% 21,182 38,879 0.36 0.22 17 62 None
ONDS Options Chain 8.80 Put 6.00 4/17 No 0.09 0.10 0.10 +0.04 +66.67% 21,148 809 1.23 -0.07 7 37 None
NVDA Options Chain 167.52 Call 185.00 4/17 No 0.90 0.93 0.92 -0.61 -39.87% 20,239 44,550 0.35 0.13 17 62 None
NVDA Options Chain 167.52 Call 170.00 4/02 No 2.22 2.25 2.25 -2.54 -53.03% 20,033 2,690 0.38 0.38 17 62 None
TSLA Options Chain 361.83 Call 375.00 3/30 No 0.78 0.79 0.80 -4.07 -83.58% 19,878 2,498 0.35 0.14 8 58 None
NVDA Options Chain 167.52 Call 177.50 4/02 No 0.43 0.45 0.45 -0.97 -68.31% 19,859 38,824 0.37 0.13 17 62 None
INTC Options Chain 43.13 Put 35.00 6/18 Yes 1.80 1.90 1.75 +0.06 +3.55% 19,482 18,372 0.68 -0.20 5 51 None
NVDA Options Chain 167.52 Call 182.50 4/02 No 0.15 0.17 0.16 -0.35 -68.63% 19,188 40,638 0.39 0.06 17 62 None
TSLA Options Chain 361.83 Put 362.50 3/30 No 4.95 5.05 4.75 +2.03 +74.64% 18,748 501 0.35 -0.50 8 58 None
TSLA Options Chain 361.83 Call 362.50 3/30 No 4.20 4.35 4.35 -8.03 -64.87% 18,728 34 0.35 0.50 8 58 None
NVDA Options Chain 167.52 Put 160.00 5/15 No 6.75 6.85 6.79 +1.14 +20.18% 18,618 30,039 0.44 -0.34 17 62 None
NVDA Options Chain 167.52 Put 170.00 4/02 No 4.60 4.70 4.62 +1.32 +40.00% 18,297 16,393 0.38 -0.62 17 62 None
MARA Options Chain 8.02 Call 8.50 4/02 No 0.21 0.22 0.22 -0.30 -57.70% 18,205 29,970 0.96 0.35 6 48 None
AAPL Options Chain 248.80 Call 255.00 3/30 No 0.32 0.34 0.31 -1.68 -84.43% 17,894 3,321 0.23 0.13 8 60 None
NVDA Options Chain 167.52 Call 167.50 3/30 No 1.90 1.92 1.92 % 17,842 0 0.32 0.51 17 62 None
NVDA Options Chain 167.52 Call 210.00 5/15 No 0.50 0.52 0.51 -0.14 -21.54% 17,635 40,418 0.36 0.06 17 62 None
VZ Options Chain 50.31 Put 46.00 5/15 Yes 0.79 0.87 0.85 +0.25 +41.67% 17,427 9,397 0.32 -0.22 9 74 None
MSFT Options Chain 356.77 Put 450.00 4/17 No 91.35 94.15 91.00 +6.85 +8.14% 17,291 1,608 0.60 -0.99 15 72 None
SOFI Options Chain 15.97 Put 16.00 4/17 No 1.38 1.41 1.40 +0.33 +30.85% 17,247 73,331 0.65 -0.59 10 48 None
NFLX Options Chain 94.00 Put 1.50 6/17 Yes 0.00 0.03 0.03 +0.02 +200.00% 17,129 96 1.52 0.00 8 59 None
MRNA Options Chain 49.56 Call 53.00 4/02 No 0.66 0.77 0.80 -1.86 -69.93% 17,110 33 0.73 0.28 11 42 None
NVDA Options Chain 167.52 Put 160.00 4/17 No 3.65 3.75 3.66 +0.79 +27.53% 17,083 52,526 0.44 -0.30 17 62 None
NOK Options Chain 8.28 Put 7.50 4/10 No 0.10 0.14 0.17 +0.09 +112.50% 16,985 1,455 0.49 -0.26 13 45 None
MARA Options Chain 8.02 Put 7.50 4/02 No 0.19 0.21 0.19 +0.07 +58.34% 16,900 5,988 1.04 -0.28 6 48 None
RIVN Options Chain 14.77 Call 15.00 4/02 No 0.43 0.45 0.42 -0.28 -40.00% 16,859 8,887 0.70 0.46 6 35 None
TSLA Options Chain 361.83 Put 360.00 4/02 No 7.55 7.60 7.55 +2.65 +54.09% 16,584 3,588 0.46 -0.44 8 58 None
NOK Options Chain 8.28 Call 9.00 4/10 No 0.05 0.09 0.04 -0.08 -66.67% 16,520 1,140 0.58 0.17 13 45 None
TSLA Options Chain 361.83 Put 365.00 4/10 No 13.95 14.05 13.60 +3.60 +36.00% 16,368 1,689 0.44 -0.51 8 58 None
MRNA Options Chain 49.56 Call 56.00 4/02 No 0.24 0.43 0.38 -1.02 -72.86% 16,256 147 0.80 0.13 11 42 None
MARA Options Chain 8.02 Call 10.00 4/02 No 0.03 0.04 0.04 -0.06 -60.00% 16,186 30,133 1.12 0.08 6 48 None
AMZN Options Chain 199.34 Call 205.00 4/02 No 1.63 1.68 1.69 -4.36 -72.07% 16,180 2,655 0.36 0.30 10 60 None
TSLA Options Chain 361.83 Put 255.00 4/02 No 0.05 0.07 0.06 +0.03 +100.00% 16,116 582 1.06 0.00 8 58 None
SMCI Options Chain 21.97 Call 23.50 4/02 No 0.33 0.35 0.33 -0.21 -38.89% 16,038 1,404 0.78 0.27 9 45 None
TSLA Options Chain 361.83 Call 400.00 4/17 No 3.25 3.30 3.29 -2.01 -37.93% 15,670 13,993 0.42 0.17 8 58 None
AMZN Options Chain 199.34 Call 212.50 4/02 No 0.38 0.41 0.41 -1.81 -81.54% 15,564 5,021 0.36 0.09 10 60 None
MSFT Options Chain 356.77 Put 460.00 4/17 No 101.15 104.70 104.25 +9.75 +10.32% 15,430 1,401 0.72 -1.00 15 72 None
TSLA Options Chain 361.83 Put 365.00 4/02 No 9.95 10.10 9.72 +3.35 +52.59% 15,405 4,986 0.45 -0.53 8 58 None
NVDA Options Chain 167.52 Put 115.00 4/01 No 0.01 0.03 0.02 0.00 0.00% 15,381 10 1.18 0.00 17 62 None
NFLX Options Chain 94.00 Call 95.00 4/02 No 1.00 1.02 1.00 -0.20 -16.67% 15,286 8,060 0.34 0.37 8 59 None
ADMA Options Chain 9.25 Call 10.00 4/17 No 1.05 1.10 1.10 +0.65 +144.45% 15,233 406 1.55 0.49 12 48 None
AR Options Chain 45.15 Put 31.00 4/17 No 0.00 0.20 0.05 0.00 0.00% 15,145 23,956 0.98 0.00 13 63 None
AAL Options Chain 10.30 Call 11.00 4/02 No 0.09 0.10 0.10 -0.15 -60.00% 15,124 4,275 0.61 0.22 7 35 None
ET Options Chain 19.39 Call 21.00 5/01 No 0.10 0.26 0.13 +0.03 +30.00% 15,028 69 0.24 0.18 9 54 None
NVDA Options Chain 167.52 Call 190.00 4/17 No 0.47 0.50 0.50 -0.30 -37.50% 15,018 72,632 0.35 0.08 17 62 None
AI Options Chain 7.76 Call 8.50 4/02 No 0.06 0.07 0.06 -0.16 -72.73% 14,845 2,226 0.75 0.18 8 26 None
EXE Options Chain 113.50 Put 90.00 4/17 No 0.04 0.15 0.08 -0.06 -42.86% 14,842 17,847 0.48 -0.02 3 22 None
TSLA Options Chain 361.83 Put 350.00 3/30 No 1.18 1.20 1.16 +0.31 +36.48% 14,688 1,911 0.39 -0.16 8 58 None
MSFT Options Chain 356.77 Put 435.00 4/17 No 76.15 79.60 79.25 +9.92 +14.31% 14,661 1,305 0.60 -0.99 15 72 None
AI Options Chain 7.76 Call 9.00 4/02 No 0.03 0.04 0.03 -0.06 -66.67% 14,547 8,474 0.86 0.07 8 26 None
AAPL Options Chain 248.80 Put 250.00 3/30 No 2.94 3.05 2.78 +1.03 +58.86% 14,452 3,378 0.24 -0.58 8 60 None
XOM Options Chain 170.99 Call 195.00 6/18 Yes 2.68 3.00 2.80 +1.11 +65.68% 14,392 642 0.31 0.21 11 71 None
KHC Options Chain 22.04 Call 22.50 4/02 No 0.20 0.22 0.20 +0.11 +122.23% 14,280 898 0.34 0.31 6 57 None
XOM Options Chain 170.99 Call 200.00 6/18 Yes 2.01 2.20 2.12 +0.84 +65.63% 14,219 5,703 0.32 0.17 11 71 None
RIVN Options Chain 14.77 Call 14.50 4/02 No 0.67 0.72 0.69 -0.36 -34.29% 14,200 167 0.71 0.61 6 35 None
TSM Options Chain 326.74 Call 340.00 4/17 Yes 10.10 11.05 10.44 +1.04 +11.07% 14,044 5,877 0.50 0.41 22 67
Dividend Stock List
TSLA Options Chain 361.83 Call 365.00 4/02 No 7.00 7.10 7.20 -6.80 -48.58% 13,747 619 0.45 0.47 8 58 None
TSM Options Chain 326.74 Put 330.00 4/17 Yes 16.55 17.40 17.60 +1.00 +6.03% 13,607 22,941 0.50 -0.50 22 67
Dividend Stock List
SOFI Options Chain 15.97 Call 18.00 4/17 No 0.17 0.19 0.18 -0.11 -37.94% 13,446 46,635 0.64 0.16 10 48 None
NVDA Options Chain 167.52 Put 150.00 4/17 No 1.64 1.67 1.65 +0.34 +25.96% 13,411 36,560 0.49 -0.16 17 62 None
AMZN Options Chain 199.34 Call 225.00 4/17 No 0.51 0.54 0.53 -0.70 -56.92% 13,370 30,596 0.33 0.08 10 60 None
RIOT Options Chain 14.15 Put 13.00 4/02 No 0.70 0.75 0.74 +0.40 +117.65% 13,344 11,065 0.95 -0.53 5 42 None
TSLA Options Chain 361.83 Call 380.00 3/30 No 0.38 0.39 0.40 -2.52 -86.31% 13,145 2,987 0.36 0.08 8 58 None
MSFT Options Chain 356.77 Call 380.00 4/17 No 2.70 2.96 2.77 -2.03 -42.30% 13,138 4,372 0.29 0.20 15 72 None
AAPL Options Chain 248.80 Call 250.00 3/30 No 1.60 1.67 1.65 -3.10 -65.27% 13,112 1,050 0.25 0.42 8 60 None
NVDA Options Chain 167.52 Put 150.00 5/15 No 4.05 4.15 4.10 +0.75 +22.39% 13,089 33,943 0.47 -0.22 17 62 None
NVDA Options Chain 167.52 Call 180.00 4/01 No 0.19 0.20 0.20 -0.51 -71.84% 13,043 5,920 0.39 0.07 17 62 None
NVDA Options Chain 167.52 Call 187.50 4/02 No 0.07 0.08 0.08 -0.11 -57.90% 12,847 15,005 0.43 0.02 17 62 None
BMNR Options Chain 18.39 Put 11.00 4/02 No 0.00 0.02 0.01 -0.01 -50.00% 12,801 2,911 1.89 0.00 13 36 None
AMZN Options Chain 199.34 Call 230.00 4/17 No 0.28 0.31 0.30 -0.32 -51.62% 12,774 41,047 0.34 0.05 10 60 None
PINS Options Chain 17.76 Call 18.00 4/02 No 0.37 0.43 0.37 -0.18 -32.73% 12,593 347 0.56 0.44 9 48 None
LAES Options Chain 2.45 Call 3.50 4/17 Yes 0.02 0.04 0.03 -0.02 -40.00% 12,546 17,390 1.16 0.11 8 20 None
WMT Options Chain 122.42 Put 75.00 4/02 No 0.00 0.20 0.01 % 12,501 0 1.35 0.00 9 56 None
ESTA Options Chain 55.31 Put 45.00 5/15 Yes 0.25 4.30 2.56 % 12,500 0 0.79 -0.19 6 36 None
NVDA Options Chain 167.52 Call 185.00 4/10 No 0.43 0.44 0.44 -0.44 -50.00% 12,425 12,820 0.36 0.08 17 62 None
SOFI Options Chain 15.97 Put 15.00 4/02 No 0.39 0.40 0.39 +0.14 +56.00% 12,404 12,622 0.65 -0.41 10 48 None
MARA Options Chain 8.02 Call 9.50 4/02 No 0.05 0.06 0.06 -0.10 -62.50% 12,394 34,430 1.02 0.13 6 48 None
NVDA Options Chain 167.52 Put 85.00 4/02 No 0.01 0.02 0.01 -0.01 -50.00% 12,289 9,245 1.83 0.00 17 62 None
MSFT Options Chain 356.77 Put 470.00 5/15 Yes 111.15 114.60 113.25 +9.25 +8.90% 12,124 1,397 0.54 -0.97 15 72 None
JBS Options Chain 16.76 Call 20.00 1/15 No 0.55 0.75 0.70 +0.10 +16.67% 12,111 3,767 0.31 0.25 3 18 None
RCKT Options Chain 5.09 Call 5.00 4/17 No 0.10 0.15 0.13 -0.94 -87.85% 12,097 20,106 1.27 0.23 12 29 None
TSLA Options Chain 361.83 Put 355.00 3/30 No 2.16 2.19 2.12 +0.75 +54.75% 11,982 1,344 0.37 -0.27 8 58 None
F Options Chain 11.37 Put 11.00 9/18 Yes 0.88 1.05 0.94 +0.01 +1.08% 11,878 16,274 0.36 -0.42 8 47 None
NVDA Options Chain 167.52 Put 170.00 4/17 No 7.45 7.55 7.30 +1.45 +24.79% 11,874 48,069 0.39 -0.53 17 62 None
NVDA Options Chain 167.52 Put 150.00 4/02 No 0.22 0.23 0.22 -0.02 -8.34% 11,860 42,382 0.53 -0.07 17 62 None
NVDA Options Chain 167.52 Put 165.00 4/17 No 5.25 5.35 5.20 +1.09 +26.53% 11,822 41,092 0.41 -0.41 17 62 None
AMZN Options Chain 199.34 Call 202.50 3/30 No 1.01 1.05 1.01 -5.84 -85.26% 11,757 20 0.31 0.31 10 60 None
SIRI Options Chain 22.95 Call 23.50 4/10 No 0.26 0.48 0.28 -0.13 -31.71% 11,729 151 0.34 0.37 15 72 None
SIRI Options Chain 22.95 Call 24.50 4/10 No 0.06 0.22 0.09 0.00 0.00% 11,702 22 0.34 0.24 15 72 None
C Options Chain 107.38 Call 120.00 4/17 Yes 0.71 0.81 0.69 -1.09 -61.24% 11,615 16,630 0.41 0.14 14 81 None
AMD Options Chain 205.40 Call 210.00 4/02 No 2.32 2.39 2.38 -1.22 -33.89% 11,601 4,273 0.51 0.30 11 61 None
AMZN Options Chain 199.34 Call 210.00 4/02 No 0.61 0.65 0.63 -2.58 -80.38% 11,448 4,279 0.36 0.14 10 60 None
CLF Options Chain 8.11 Put 9.50 4/02 No 1.33 1.61 1.36 +0.27 +24.78% 11,332 116 1.59 -0.92 6 41 None
MSFT Options Chain 356.77 Put 455.00 4/17 No 96.15 99.50 97.15 +7.70 +8.61% 11,305 979 0.70 -1.00 15 72 None
TSLA Options Chain 361.83 Put 360.00 4/10 No 11.60 11.70 11.50 +3.15 +37.73% 11,283 1,800 0.45 -0.45 8 58 None
NVDA Options Chain 167.52 Call 170.00 4/17 No 5.30 5.40 5.35 -2.23 -29.42% 11,267 19,232 0.39 0.47 17 62 None
NVDA Options Chain 167.52 Call 175.00 4/17 No 3.15 3.25 3.20 -1.65 -34.03% 11,224 23,628 0.37 0.34 17 62 None
NVDA Options Chain 167.52 Call 185.00 4/02 No 0.10 0.11 0.10 -0.21 -67.75% 11,200 30,147 0.41 0.04 17 62 None
ONDS Options Chain 8.80 Call 12.00 4/17 No 0.15 0.18 0.15 -0.09 -37.50% 11,169 10,401 1.08 0.15 7 37 None
C Options Chain 107.38 Call 115.00 4/17 Yes 1.78 1.87 1.87 -1.83 -49.46% 11,119 8,073 0.43 0.28 14 81 None
AAL Options Chain 10.30 Put 10.50 4/02 No 0.42 0.46 0.44 +0.17 +62.97% 11,112 4,361 0.64 -0.57 7 35 None
KC Options Chain 13.59 Call 15.00 4/17 Yes 0.40 0.60 0.40 -0.30 -42.86% 11,086 5,242 0.84 0.32 10 -1 None
ADMA Options Chain 9.25 Call 11.00 5/15 Yes 1.25 1.30 1.25 +0.60 +92.31% 11,038 54 1.40 0.46 12 48 None
AAPL Options Chain 248.80 Call 255.00 4/02 No 1.42 1.48 1.48 -1.82 -55.16% 11,027 2,710 0.29 0.27 8 60 None
LAES Options Chain 2.45 Put 2.00 4/17 Yes 0.02 0.10 0.08 -0.01 -11.12% 11,002 39 0.89 -0.21 8 20 None
NFLX Options Chain 94.00 Put 2.50 1/15 Yes 0.00 0.01 0.01 0.00 0.00% 11,000 3,425 1.43 0.00 8 59 None
AMZN Options Chain 199.34 Call 207.50 4/02 No 1.02 1.05 1.06 -3.49 -76.71% 10,984 1,166 0.36 0.21 10 60 None
ETSY Options Chain 47.31 Put 40.00 4/17 No 0.45 0.57 0.56 +0.13 +30.24% 10,978 670 0.66 -0.14 4 43 None
NFLX Options Chain 94.00 Call 94.00 4/02 No 1.41 1.44 1.43 -0.20 -12.27% 10,976 5,376 0.35 0.47 8 59 None
TSLA Options Chain 361.83 Call 360.00 4/02 No 9.55 9.65 9.70 -7.80 -44.58% 10,968 363 0.46 0.56 8 58 None
NVDA Options Chain 167.52 Put 160.00 6/18 Yes 10.10 10.20 10.11 +1.22 +13.73% 10,967 47,877 0.45 -0.36 17 62 None
CLSK Options Chain 8.66 Call 9.50 4/02 No 0.16 0.18 0.18 -0.25 -58.14% 10,923 166 1.02 0.27 11 40 None
NVDA Options Chain 167.52 Call 185.00 4/24 No 1.47 1.49 1.50 -0.75 -33.34% 10,880 13,566 0.35 0.18 17 62 None
AAPL Options Chain 248.80 Put 252.50 3/30 No 4.50 4.75 4.35 +1.71 +64.78% 10,767 1,362 0.23 -0.75 8 60 None
HPQ Options Chain 19.44 Put 17.00 5/15 No 0.39 0.49 0.47 +0.05 +11.91% 10,760 778 0.50 -0.21 10 42 None
NLY Options Chain 21.13 Call 21.50 4/02 No 0.03 0.04 0.03 -0.07 -70.00% 10,741 326 0.36 0.08 13 70 None
PTON Options Chain 4.43 Call 4.50 4/02 No 0.22 0.24 0.24 +0.21 +700.00% 10,725 4,513 1.08 0.50 8 26 None
CIFR Options Chain 14.53 Put 14.00 4/02 No 0.84 0.95 0.89 +0.20 +28.99% 10,719 3,075 1.08 -0.53 4 48 None
PATH Options Chain 10.69 Call 13.00 4/17 No 0.12 0.15 0.12 -0.06 -33.34% 10,692 13,354 0.71 0.15 13 32 None
NVDA Options Chain 167.52 Put 167.50 4/02 No 3.30 3.40 3.30 +0.89 +36.93% 10,675 4,834 0.39 -0.48 17 62 None
FRMI Options Chain 6.18 Call 13.00 4/02 No 0.10 0.15 0.11 +0.02 +22.23% 10,657 5,034 3.85 0.06 3 16 None
SOFI Options Chain 15.97 Call 16.00 4/02 No 0.20 0.21 0.20 -0.33 -62.27% 10,577 1,718 0.62 0.27 10 48 None
RIOT Options Chain 14.15 Put 12.50 4/02 No 0.47 0.50 0.47 +0.24 +104.35% 10,576 3,016 0.97 -0.40 5 42 None
META Options Chain 525.72 Put 510.00 3/30 No 1.76 1.88 1.78 +0.68 +61.82% 10,575 412 0.38 -0.19 10 66 None
TSM Options Chain 326.74 Put 340.00 4/17 Yes 22.00 23.20 22.80 +0.60 +2.71% 10,573 17,244 0.49 -0.59 22 67
Dividend Stock List
NFLX Options Chain 94.00 Put 3.50 1/15 Yes 0.00 0.01 0.01 -0.03 -75.00% 10,520 1,001 1.29 0.00 8 59 None
NVDA Options Chain 167.52 Call 175.00 5/15 No 6.85 6.95 6.90 -1.74 -20.14% 10,491 12,266 0.40 0.43 17 62 None
HOOD Options Chain 66.02 Call 105.00 3/19 Yes 7.85 8.00 7.80 -1.33 -14.57% 10,447 458 0.66 0.37 9 53 None
IREN Options Chain 35.09 Call 37.50 4/02 No 0.72 0.87 0.77 -1.31 -62.99% 10,407 147 0.93 0.32 9 42 None
TSLA Options Chain 361.83 Put 200.00 4/17 No 0.12 0.13 0.13 +0.03 +30.00% 10,386 3,332 1.00 0.00 8 58 None
HOOD Options Chain 66.02 Call 70.00 4/02 No 0.83 0.85 0.85 -2.02 -70.39% 10,358 2,685 0.66 0.26 9 53 None
AAPL Options Chain 248.80 Call 260.00 4/02 No 0.51 0.56 0.55 -0.85 -60.72% 10,340 5,522 0.29 0.12 8 60 None
AMD Options Chain 205.40 Put 200.00 4/02 No 4.55 4.70 4.60 -0.05 -1.08% 10,263 6,332 0.55 -0.42 11 61 None
NFLX Options Chain 94.00 Put 3.00 1/15 Yes 0.00 0.01 0.01 0.00 0.00% 10,259 735 1.35 0.00 8 59 None
PRCT Options Chain 26.36 Call 30.00 4/17 No 0.70 1.25 1.05 +0.80 +320.00% 10,183 1,181 0.89 0.33 11 40 None
AAPL Options Chain 248.80 Put 247.50 3/30 No 1.78 1.85 1.77 +0.66 +59.46% 10,182 390 0.25 -0.40 8 60 None
OPEN Options Chain 4.80 Call 5.00 4/02 No 0.12 0.14 0.13 -0.07 -35.00% 10,148 3,090 0.88 0.38 5 30 None
NVO Options Chain 36.54 Call 36.00 4/17 No 1.15 1.25 1.19 -0.51 -30.00% 10,102 235 0.46 0.46 14 64 None
M Options Chain 17.94 Put 17.00 9/18 No 1.95 2.21 2.08 +0.03 +1.47% 10,085 422 0.52 -0.39 11 44 None
NIO Options Chain 5.31 Put 5.00 4/17 No 0.17 0.19 0.18 +0.07 +63.64% 10,074 8,242 0.65 -0.31 10 31 None
GOOGL Options Chain 274.34 Put 180.00 7/17 Yes 1.43 1.50 1.44 +0.29 +25.22% 10,053 66 0.50 -0.04 11 64 None
HIMS Options Chain 19.38 Put 14.00 4/02 No 0.01 0.25 0.04 +0.02 +100.00% 10,036 312 1.63 0.00 8 42 None
SMCI Options Chain 21.97 Put 15.50 4/02 No 0.00 0.04 0.05 0.00 0.00% 10,031 7 1.46 0.00 9 45 None
IREN Options Chain 35.09 Call 39.00 4/02 No 0.45 0.51 0.49 -0.93 -65.50% 10,024 1,443 0.94 0.21 9 42 None
MSFT Options Chain 356.77 Put 250.00 8/21 Yes 3.35 3.50 3.40 +0.60 +21.43% 10,020 565 0.44 -0.07 15 72 None
MNKD Options Chain 2.33 Put 1.50 8/21 Yes 0.05 0.40 0.27 % 10,000 0 1.12 -0.17 7 24 None
WULF Options Chain 14.89 Call 20.00 6/18 Yes 1.23 1.34 1.30 -0.17 -11.57% 9,981 52,628 0.98 0.35 2 36 None
TSLA Options Chain 361.83 Call 355.00 3/30 No 8.90 9.00 9.48 -10.04 -51.44% 9,980 134 0.37 0.73 8 58 None
NVDA Options Chain 167.52 Call 175.00 4/01 No 0.61 0.63 0.62 -1.32 -68.05% 9,979 2,144 0.37 0.16 17 62 None
CIFR Options Chain 14.53 Put 13.00 4/02 No 0.40 0.44 0.45 +0.04 +9.76% 9,959 3,002 1.08 -0.32 4 48 None
AAPL Options Chain 248.80 Put 245.00 4/17 No 5.50 5.65 5.57 +1.58 +39.60% 9,925 14,392 0.32 -0.39 8 60 None
TSLA Options Chain 361.83 Call 367.50 3/30 No 2.26 2.30 2.36 -6.70 -73.96% 9,897 121 0.34 0.33 8 58 None
AAPL Options Chain 248.80 Put 230.00 4/17 No 2.08 2.14 2.03 +0.49 +31.82% 9,881 11,851 0.37 -0.17 8 60 None
ORCL Options Chain 139.66 Put 110.00 4/02 No 0.03 0.33 0.12 +0.05 +71.43% 9,879 626 0.87 -0.01 9 66 None
IREN Options Chain 35.09 Call 50.00 5/15 Yes 1.36 1.48 1.45 -0.66 -31.28% 9,828 19,174 1.01 0.22 9 42 None
AAPL Options Chain 248.80 Call 252.50 3/30 No 0.73 0.79 0.75 -2.52 -77.07% 9,805 697 0.24 0.25 8 60 None
AAPL Options Chain 248.80 Put 250.00 4/02 No 4.40 4.60 4.45 +1.55 +53.45% 9,782 4,265 0.30 -0.53 8 60 None
PLTR Options Chain 143.06 Call 155.00 4/02 No 0.50 0.52 0.51 -1.13 -68.91% 9,773 15,748 0.50 0.12 11 51 None
MSFT Options Chain 356.77 Put 475.00 4/17 No 116.15 119.75 119.25 +9.75 +8.91% 9,760 831 0.79 -1.00 15 72 None
OPEN Options Chain 4.80 Put 4.00 4/02 No 0.04 0.05 0.05 +0.02 +66.67% 9,735 28,257 1.25 -0.06 5 30 None
NVDA Options Chain 167.52 Put 162.50 3/30 No 0.47 0.48 0.47 % 9,726 0 0.35 -0.17 17 62 None
AAPL Options Chain 248.80 Call 257.50 4/02 No 0.84 0.93 0.91 -1.25 -57.87% 9,698 2,764 0.29 0.18 8 60 None
AAPL Options Chain 248.80 Put 255.00 3/30 No 6.50 7.05 6.50 +2.60 +66.67% 9,691 2,025 0.26 -0.87 8 60 None
IREN Options Chain 35.09 Call 40.50 4/02 No 0.25 0.32 0.25 -0.69 -73.41% 9,681 9,226 0.96 0.14 9 42 None
TSLA Options Chain 361.83 Call 375.00 4/02 No 3.40 3.50 3.55 -4.69 -56.92% 9,669 872 0.44 0.29 8 58 None
AAPL Options Chain 248.80 Call 260.00 3/30 No 0.06 0.08 0.07 -0.53 -88.34% 9,669 4,184 0.25 0.03 8 60 None
MSFT Options Chain 356.77 Call 360.00 3/30 No 1.92 2.00 2.00 -6.20 -75.61% 9,602 242 0.25 0.36 15 72 None
TSLA Options Chain 361.83 Call 390.00 4/02 No 1.02 1.04 1.05 -1.85 -63.80% 9,586 2,184 0.45 0.11 8 58 None
AMZN Options Chain 199.34 Put 200.00 3/30 No 2.63 2.68 2.59 +1.92 +286.57% 9,526 5,117 0.32 -0.52 10 60 None
MSTR Options Chain 126.03 Put 115.00 4/02 No 1.28 1.45 1.36 +0.36 +36.00% 9,485 1,714 0.84 -0.18 4 62 None
TSLA Options Chain 361.83 Call 360.00 4/10 No 13.90 14.00 14.10 -7.00 -33.18% 9,420 555 0.45 0.55 8 58 None
PLTR Options Chain 143.06 Put 90.00 4/10 No 0.06 0.09 0.08 +0.01 +14.29% 9,404 85 1.02 0.00 11 51 None
NVDA Options Chain 167.52 Put 157.50 4/02 No 0.68 0.69 0.67 +0.04 +6.35% 9,372 8,818 0.45 -0.16 17 62 None
MSFT Options Chain 356.77 Put 480.00 4/17 No 121.15 124.70 120.95 +6.40 +5.59% 9,360 862 0.82 -1.00 15 72 None
GOOG Options Chain 273.76 Call 320.00 4/17 No 0.20 0.28 0.21 -0.09 -30.00% 9,347 12,186 0.33 0.03 11 64 None
NVDA Options Chain 167.52 Call 240.00 6/18 Yes 0.41 0.43 0.42 -0.09 -17.65% 9,319 31,649 0.39 0.04 17 62 None
U Options Chain 19.27 Call 22.00 4/02 No 0.17 0.18 0.18 +0.12 +200.00% 9,280 11,487 0.90 0.17 7 38 None
BMNR Options Chain 18.39 Put 13.00 4/10 No 0.08 0.13 0.10 0.00 0.00% 9,247 102 1.18 -0.05 13 36 None
RBLX Options Chain 52.31 Put 48.00 4/02 No 0.47 0.55 0.47 +0.20 +74.08% 9,232 39 0.79 -0.17 3 46 None
NVDA Options Chain 167.52 Call 180.00 4/10 No 0.95 0.98 0.96 -0.94 -49.48% 9,197 13,685 0.35 0.16 17 62 None
WULF Options Chain 14.89 Put 16.00 4/17 No 2.03 2.15 2.13 +0.22 +11.52% 9,182 11,236 1.01 -0.57 2 36 None
CORZ Options Chain 15.07 Put 12.00 9/18 Yes 1.67 1.73 1.73 +0.17 +10.90% 9,116 32,271 0.86 -0.23 4 27 None
NVDA Options Chain 167.52 Call 167.50 4/02 No 3.40 3.50 3.54 -2.91 -45.12% 9,050 1,598 0.40 0.52 17 62 None
TSLA Options Chain 361.83 Call 385.00 3/30 No 0.20 0.21 0.21 -1.50 -87.72% 9,043 2,668 0.38 0.05 8 58 None
NFLX Options Chain 94.00 Call 97.00 4/02 No 0.44 0.47 0.47 -0.15 -24.20% 9,020 5,345 0.34 0.21 8 59 None
NIO Options Chain 5.31 Put 5.00 11/20 Yes 0.81 0.87 0.84 +0.14 +20.00% 8,988 5,016 0.65 -0.33 10 31 None
TSLA Options Chain 361.83 Call 372.50 3/30 No 1.11 1.13 1.13 -4.97 -81.48% 8,982 472 0.35 0.19 8 58 None
MSFT Options Chain 356.77 Put 430.00 4/17 No 71.15 74.55 70.95 +6.25 +9.66% 8,973 1,059 0.57 -0.98 15 72 None
AMZN Options Chain 199.34 Call 205.00 3/30 No 0.44 0.48 0.46 -4.04 -89.78% 8,973 359 0.30 0.18 10 60 None
ASPI Options Chain 4.37 Call 9.00 7/17 No 0.35 0.40 0.40 +0.03 +8.11% 8,962 350 1.30 0.21 6 18 None
AMD Options Chain 205.40 Call 215.00 4/02 No 1.20 1.25 1.25 -0.80 -39.03% 8,949 5,382 0.50 0.18 11 61 None
DAR Options Chain 59.28 Call 65.00 4/17 No 0.65 1.30 1.00 0.00 0.00% 8,917 14,962 0.49 0.24 3 46 None
TSLA Options Chain 361.83 Put 367.50 3/30 No 7.90 8.00 7.70 +3.55 +85.55% 8,821 756 0.34 -0.67 8 58 None
TSLA Options Chain 361.83 Call 370.00 4/02 No 4.95 5.05 5.03 -5.82 -53.65% 8,820 1,285 0.45 0.37 8 58 None
AMZN Options Chain 199.34 Call 200.00 3/30 No 1.98 2.03 2.01 -6.69 -76.90% 8,799 42 0.32 0.48 10 60 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
IONQ Options Chain 30.26 Put 20.00 4/02 No 0.00 0.06 0.04 +0.01 +33.34% 8,740 3,282 1.39 0.00 7 43 None
MSFT Options Chain 356.77 Put 445.00 4/17 No 86.15 89.80 89.20 +9.75 +12.28% 8,720 753 0.65 -0.99 15 72 None
FRMI Options Chain 6.18 Call 8.00 4/02 No 0.35 0.40 0.38 +0.08 +26.67% 8,692 3,131 2.91 0.28 3 16 None
NVDA Options Chain 167.52 Put 140.00 4/02 No 0.09 0.10 0.09 -0.01 -10.00% 8,658 3,757 0.68 -0.01 17 62 None
AAL Options Chain 10.30 Put 10.00 4/02 No 0.20 0.22 0.23 +0.09 +64.29% 8,601 8,414 0.66 -0.34 7 35 None
ORCL Options Chain 139.66 Call 140.00 4/02 No 3.75 3.95 3.87 -2.28 -37.08% 8,579 223 0.55 0.51 9 66 None
OXY Options Chain 65.32 Call 67.00 4/02 No 0.74 0.82 0.80 +0.15 +23.08% 8,571 459 0.43 0.34 7 57 None
MSFT Options Chain 356.77 Call 360.00 4/02 No 4.30 4.45 4.40 -5.60 -56.00% 8,557 104 0.31 0.43 15 72 None
TSLA Options Chain 361.83 Put 380.00 4/02 No 20.25 20.45 20.00 +6.70 +50.38% 8,540 3,427 0.44 -0.79 8 58 None
PLTR Options Chain 143.06 Call 160.00 4/02 No 0.23 0.24 0.23 -0.45 -66.18% 8,531 10,886 0.54 0.06 11 51 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
FCX Options Chain 56.40 Call 59.00 4/17 No 1.95 2.11 2.02 +0.29 +16.77% 8,461 367 0.59 0.38 11 59 None
OXY Options Chain 65.32 Call 68.00 4/02 No 0.51 0.56 0.56 +0.11 +24.45% 8,436 5,253 0.45 0.25 7 57 None
NVDA Options Chain 167.52 Call 170.00 4/01 No 1.88 1.92 1.89 -2.46 -56.56% 8,418 4,193 0.38 0.37 17 62 None
NVDA Options Chain 167.52 Put 135.00 4/02 No 0.06 0.07 0.08 +0.02 +33.34% 8,408 2,535 0.76 0.00 17 62 None
NVDA Options Chain 167.52 Call 190.00 5/15 No 2.42 2.45 2.44 -0.76 -23.75% 8,371 56,198 0.37 0.20 17 62 None
TSLA Options Chain 361.83 Put 335.00 4/17 No 6.40 6.45 6.40 +1.85 +40.66% 8,355 3,053 0.50 -0.23 8 58 None
COIN Options Chain 161.14 Put 370.00 5/15 Yes 204.40 212.95 208.20 +12.40 +6.34% 8,330 1,167 1.48 -1.00 9 59 None
AAPL Options Chain 248.80 Call 257.50 3/30 No 0.12 0.13 0.13 -1.04 -88.89% 8,253 1,507 0.24 0.06 8 60 None
SOFI Options Chain 15.97 Call 19.00 4/24 No 0.16 0.17 0.17 -0.07 -29.17% 8,218 3,732 0.65 0.13 10 48 None
LAES Options Chain 2.45 Call 3.00 5/15 Yes 0.07 0.34 0.13 -0.10 -43.48% 8,208 10,176 0.98 0.41 8 20 None
SMCI Options Chain 21.97 Call 27.00 4/10 No 0.13 0.20 0.14 -0.08 -36.37% 8,189 361 0.79 0.10 9 45 None
OLN Options Chain 29.01 Call 25.00 8/21 Yes 6.70 7.00 6.85 +0.35 +5.39% 8,181 12,579 0.64 0.72 7 42 None
BAC Options Chain 46.97 Call 48.50 4/02 No 0.26 0.29 0.29 -0.51 -63.75% 8,178 2,446 0.33 0.24 11 73 None
IREN Options Chain 35.09 Call 40.00 4/02 No 0.32 0.33 0.32 -0.78 -70.91% 8,161 3,411 0.94 0.16 9 42 None
GOOG Options Chain 273.76 Put 290.00 6/18 Yes 26.75 27.15 26.65 +4.15 +18.45% 8,156 8,380 0.36 -0.58 11 64 None
MSFT Options Chain 356.77 Call 365.00 3/30 No 0.68 0.75 0.72 -4.05 -84.91% 8,155 266 0.25 0.17 15 72 None
JD Options Chain 28.70 Call 32.00 6/18 Yes 0.86 0.96 0.90 -0.11 -10.90% 8,129 11,154 0.43 0.28 14 52 None
HPQ Options Chain 19.44 Call 20.50 4/02 No 0.13 0.15 0.15 -0.08 -34.79% 8,073 654 0.50 0.21 10 42 None
META Options Chain 525.72 Call 600.00 5/01 Yes 7.55 7.80 7.60 -5.05 -39.93% 8,057 699 0.45 0.20 10 66 None
DAR Options Chain 59.28 Call 60.00 4/17 No 2.15 2.75 2.54 -0.16 -5.93% 8,041 25,841 0.47 0.50 3 46 None
SOFI Options Chain 15.97 Put 9.00 4/17 No 0.00 0.26 0.05 -0.03 -37.50% 8,039 57 1.79 0.00 10 48 None
GOOGL Options Chain 274.34 Call 280.00 3/30 No 0.70 0.77 0.75 -3.59 -82.72% 8,037 101 0.26 0.22 11 64 None
TSLA Options Chain 361.83 Put 500.00 4/17 No 137.80 138.50 138.00 +11.01 +8.67% 8,021 3,211 0.72 -0.99 8 58 None
TSLA Options Chain 361.83 Put 505.00 4/17 No 142.65 143.50 143.00 +11.01 +8.35% 8,020 3 0.75 -0.99 8 58 None
TSLA Options Chain 361.83 Put 362.50 4/02 No 8.70 8.80 8.45 +2.80 +49.56% 7,997 623 0.46 -0.49 8 58 None
TSLA Options Chain 361.83 Put 170.00 4/02 No 0.01 0.03 0.01 0.00 0.00% 7,996 2,646 1.93 0.00 8 58 None
MARA Options Chain 8.02 Put 8.00 4/02 No 0.39 0.41 0.39 +0.16 +69.57% 7,969 4,717 1.00 -0.46 6 48 None
TSLA Options Chain 361.83 Put 340.00 4/17 No 7.55 7.60 7.55 +1.95 +34.83% 7,958 7,042 0.49 -0.27 8 58 None
MSFT Options Chain 356.77 Put 355.00 3/30 No 2.46 2.53 2.35 +1.23 +109.83% 7,954 572 0.26 -0.39 15 72 None
DOW Options Chain 40.82 Call 42.50 4/17 No 1.23 1.34 1.30 +0.53 +68.84% 7,942 5,289 0.49 0.40 6 47 None
XOM Options Chain 170.99 Put 165.00 4/02 No 0.91 0.98 0.92 -1.80 -66.18% 7,918 663 0.35 -0.21 11 71 None
META Options Chain 525.72 Put 480.00 4/02 No 1.25 1.32 1.23 +0.44 +55.70% 7,914 614 0.52 -0.09 10 66 None
MSFT Options Chain 356.77 Call 380.00 4/02 No 0.37 0.41 0.39 -0.99 -71.74% 7,864 8,643 0.31 0.06 15 72 None
HOOD Options Chain 66.02 Put 50.00 4/02 No 0.02 0.05 0.04 +0.02 +100.00% 7,852 244 1.04 -0.01 9 53 None
SOFI Options Chain 15.97 Call 16.50 4/02 No 0.10 0.11 0.10 -0.22 -68.75% 7,831 4,910 0.62 0.17 10 48 None
U Options Chain 19.27 Call 20.00 4/02 No 0.63 0.70 0.68 +0.60 +750.00% 7,828 525 0.91 0.43 7 38 None
MSTR Options Chain 126.03 Call 140.00 4/02 No 0.70 0.79 0.75 -1.66 -68.88% 7,826 4,846 0.70 0.14 4 62 None
BMNR Options Chain 18.39 Put 18.00 4/02 No 0.59 0.63 0.61 +0.20 +48.78% 7,813 3,226 0.85 -0.40 13 36 None
OKLO Options Chain 50.23 Put 30.00 4/02 No 0.02 0.05 0.04 -0.01 -20.00% 7,810 11 1.77 0.00 3 21 None
MSFT Options Chain 356.77 Call 400.00 4/17 No 0.68 0.70 0.69 -0.44 -38.94% 7,790 19,495 0.30 0.07 15 72 None
AMD Options Chain 205.40 Call 270.00 4/17 No 0.17 0.20 0.19 -0.04 -17.40% 7,787 12,433 0.56 0.02 11 61 None
TSLA Options Chain 361.83 Call 360.00 4/01 No 8.30 8.45 8.55 -8.41 -49.59% 7,772 35 0.44 0.56 8 58 None
META Options Chain 525.72 Call 650.00 5/01 Yes 2.48 2.64 2.52 -1.63 -39.28% 7,738 8,330 0.46 0.08 10 66 None
META Options Chain 525.72 Put 520.00 3/30 No 4.20 4.40 4.25 +2.21 +108.34% 7,734 457 0.36 -0.36 10 66 None
NVDA Options Chain 167.52 Put 175.00 4/02 No 8.15 8.30 8.00 +2.25 +39.13% 7,704 16,188 0.36 -0.82 17 62 None
CRCL Options Chain 97.74 Put 55.00 4/02 No 0.00 0.04 0.05 -0.10 -66.67% 7,680 333 1.72 0.00 3 21 None
TERN Options Chain 52.86 Put 50.00 4/17 Yes 0.05 0.15 0.10 0.00 0.00% 7,664 949 0.19 -0.09 8 46 None
ET Options Chain 19.39 Call 20.00 1/15 Yes 1.25 1.31 1.25 +0.14 +12.62% 7,648 125,815 0.22 0.47 9 54 None
WULF Options Chain 14.89 Call 16.00 5/15 Yes 1.61 1.92 1.82 -0.34 -15.75% 7,617 11,061 1.02 0.50 2 36 None
IREN Options Chain 35.09 Call 50.00 4/17 No 0.25 0.27 0.27 -0.30 -52.64% 7,613 12,707 0.96 0.08 9 42 None
AMD Options Chain 205.40 Call 205.00 4/02 No 4.10 4.30 4.20 -1.55 -26.96% 7,610 1,807 0.53 0.44 11 61 None
AMZN Options Chain 199.34 Call 210.00 3/30 No 0.10 0.11 0.11 -1.89 -94.50% 7,600 1,755 0.33 0.04 10 60 None
CRCL Options Chain 97.74 Put 57.00 4/02 No 0.03 0.18 0.09 -0.07 -43.75% 7,592 26 1.77 0.00 3 21 None
MSFT Options Chain 356.77 Put 490.00 4/17 No 131.15 134.70 130.75 +6.25 +5.02% 7,590 642 0.77 -1.00 15 72 None
META Options Chain 525.72 Call 550.00 3/30 No 0.64 0.68 0.68 -8.12 -92.28% 7,548 625 0.36 0.09 10 66 None
DASH Options Chain 146.60 Call 195.00 9/18 Yes 7.65 8.95 8.40 -2.00 -19.24% 7,543 34 0.53 0.30 11 59 None
MSTR Options Chain 126.03 Put 90.00 4/02 No 0.10 0.17 0.15 -0.01 -6.25% 7,538 6,890 1.30 -0.01 4 62 None
MU Options Chain 355.46 Call 450.00 1/15 No 56.10 58.20 59.35 +1.35 +2.33% 7,531 3,670 0.65 0.48 18 74 None
MU Options Chain 355.46 Call 385.00 4/02 No 2.88 3.05 2.96 -0.59 -16.62% 7,528 10,000 0.63 0.19 18 74 None
AAPL Options Chain 248.80 Put 245.00 3/30 No 1.01 1.06 0.95 +0.27 +39.71% 7,503 2,965 0.27 -0.26 8 60 None
NVDA Options Chain 167.52 Put 155.00 4/17 No 2.48 2.52 2.49 +0.54 +27.70% 7,500 28,883 0.46 -0.22 17 62 None
MU Options Chain 355.46 Call 400.00 4/02 No 1.15 1.20 1.20 -0.43 -26.38% 7,487 6,009 0.64 0.10 18 74 None
MARA Options Chain 8.02 Call 10.00 4/17 No 0.18 0.20 0.20 -0.12 -37.50% 7,454 71,263 0.97 0.21 6 48 None
META Options Chain 525.72 Call 645.00 5/01 Yes 2.76 2.92 2.80 -1.88 -40.18% 7,446 285 0.45 0.09 10 66 None
SOFI Options Chain 15.97 Put 13.00 4/24 No 0.37 0.39 0.37 +0.10 +37.04% 7,435 1,089 0.77 -0.19 10 48 None
INTC Options Chain 43.13 Put 38.00 4/17 No 0.77 0.81 0.79 +0.12 +17.91% 7,409 8,173 0.68 -0.19 5 51 None
NVDA Options Chain 167.52 Call 177.50 3/30 No 0.09 0.10 0.09 % 7,407 0 0.37 0.03 17 62 None
GLBE Options Chain 31.22 Put 25.00 7/17 Yes 1.65 2.00 1.70 +0.55 +47.83% 7,404 8 0.61 -0.26 10 51 None
NVDA Options Chain 167.52 Put 145.00 4/01 No 0.10 0.12 0.10 +0.01 +11.12% 7,399 2,380 0.63 -0.02 17 62 None
NVDA Options Chain 167.52 Call 180.00 5/15 No 4.95 5.05 5.03 -1.27 -20.16% 7,380 36,638 0.38 0.35 17 62 None
FCX Options Chain 56.40 Call 70.00 1/21 Yes 11.35 11.85 11.70 +0.61 +5.50% 7,357 726 0.51 0.53 11 59 None
AAPL Options Chain 248.80 Call 265.00 4/02 No 0.17 0.19 0.18 -0.29 -61.71% 7,344 4,481 0.29 0.05 8 60 None
AMZN Options Chain 199.34 Call 220.00 4/17 No 0.92 0.97 0.95 -1.38 -59.23% 7,328 29,087 0.33 0.12 10 60 None
MTG Options Chain 25.72 Put 25.00 5/15 Yes 0.65 1.05 0.85 +0.30 +54.55% 7,309 293 0.42 -0.29 10 64 None
SOFI Options Chain 15.97 Call 15.50 4/02 No 0.36 0.37 0.37 -0.43 -53.75% 7,280 455 0.64 0.42 10 48 None
FCX Options Chain 56.40 Call 70.00 1/15 Yes 5.85 6.60 6.20 +0.42 +7.27% 7,254 15,922 0.52 0.42 11 59 None
META Options Chain 525.72 Call 700.00 5/01 Yes 0.96 1.06 1.02 -0.43 -29.66% 7,242 7,368 0.48 0.04 10 66 None
INTC Options Chain 43.13 Call 50.00 4/17 No 0.57 0.60 0.59 -0.16 -21.34% 7,238 54,822 0.61 0.18 5 51 None
NVDA Options Chain 167.52 Call 170.00 6/18 Yes 13.35 13.45 13.40 -2.15 -13.83% 7,232 21,150 0.43 0.53 17 62 None
TSM Options Chain 326.74 Call 350.00 4/17 Yes 6.75 7.20 6.95 +1.15 +19.83% 7,221 4,780 0.48 0.31 22 67
Dividend Stock List
GOOGL Options Chain 274.34 Call 285.00 4/02 No 1.08 1.14 1.18 -2.52 -68.11% 7,218 1,812 0.32 0.19 11 64 None
LRCX Options Chain 214.40 Put 200.00 5/15 Yes 15.80 16.25 16.38 +0.83 +5.34% 7,212 21,501 0.73 -0.36 11 58 None
BMNR Options Chain 18.39 Put 16.00 4/02 No 0.10 0.12 0.12 -0.01 -7.70% 7,182 716 0.90 -0.11 13 36 None
GOOGL Options Chain 274.34 Put 250.00 4/02 No 0.26 0.47 0.29 +0.12 +70.59% 7,176 842 0.43 -0.04 11 64 None
BAC Options Chain 46.97 Call 49.50 4/02 No 0.11 0.12 0.12 -0.27 -69.24% 7,153 780 0.33 0.12 11 73 None
NFLX Options Chain 94.00 Call 100.00 4/02 No 0.13 0.15 0.13 -0.09 -40.91% 7,148 13,126 0.36 0.08 8 59 None
MSTR Options Chain 126.03 Put 70.00 4/02 No 0.01 0.06 0.04 -0.01 -20.00% 7,124 757 1.76 0.00 4 62 None
AMZN Options Chain 199.34 Call 215.00 4/02 No 0.24 0.27 0.27 -1.14 -80.86% 7,124 8,596 0.37 0.06 10 60 None
AG Options Chain 20.68 Call 25.00 12/18 Yes 4.45 4.70 4.65 +0.65 +16.25% 7,122 34,489 0.84 0.54 13 48 None
TSLA Options Chain 361.83 Call 377.50 3/30 No 0.54 0.55 0.56 -3.28 -85.42% 7,105 763 0.36 0.11 8 58 None
MU Options Chain 355.46 Put 35.00 5/08 No 0.00 0.26 0.01 % 7,100 0 2.10 0.00 18 74 None
UAL Options Chain 88.44 Call 130.00 5/15 Yes 0.45 0.71 0.42 -0.23 -35.39% 7,099 10,091 0.66 0.05 12 66 None
NVDA Options Chain 167.52 Put 155.00 5/15 No 5.25 5.35 5.25 +0.95 +22.10% 7,091 26,840 0.45 -0.28 17 62 None
AMZN Options Chain 199.34 Call 207.50 3/30 No 0.19 0.20 0.21 -2.93 -93.32% 7,082 257 0.31 0.10 10 60 None
NFLX Options Chain 94.00 Put 93.00 4/02 No 1.45 1.48 1.38 -0.35 -20.24% 7,080 5,620 0.35 -0.44 8 59 None
RIVN Options Chain 14.77 Put 12.00 4/17 No 0.13 0.16 0.15 +0.04 +36.37% 7,070 7,177 0.75 -0.11 6 35 None
TSLA Options Chain 361.83 Call 382.50 3/30 No 0.27 0.28 0.29 -1.97 -87.17% 7,030 2,974 0.37 0.06 8 58 None
TSLA Options Chain 361.83 Call 380.00 4/02 No 2.32 2.34 2.34 -3.66 -61.00% 7,017 4,656 0.44 0.21 8 58 None
NOTE Options Chain 0.72 Put 1.00 4/17 No 0.00 0.70 0.55 % 7,004 1 3.47 -0.47 3 8 None
ONDS Options Chain 8.80 Put 8.00 4/17 No 0.47 0.52 0.51 +0.15 +41.67% 6,998 3,579 1.06 -0.30 7 37 None
GOOGL Options Chain 274.34 Call 290.00 4/02 No 0.43 0.46 0.46 -1.41 -75.41% 6,985 1,224 0.31 0.10 11 64 None
MSTR Options Chain 126.03 Put 105.00 4/17 No 2.51 2.61 2.57 +0.60 +30.46% 6,965 6,734 0.89 -0.17 4 62 None
HOOD Options Chain 66.02 Call 73.00 4/02 No 0.33 0.35 0.34 -1.21 -78.07% 6,932 11,965 0.66 0.12 9 53 None
INTC Options Chain 43.13 Call 45.00 4/02 No 0.64 0.65 0.65 -0.53 -44.92% 6,913 4,332 0.61 0.30 5 51 None
PYPL Options Chain 45.20 Put 40.00 4/17 No 0.66 0.68 0.67 +0.27 +67.50% 6,902 8,007 0.50 -0.21 11 50 None
META Options Chain 525.72 Call 540.00 3/30 No 1.84 1.96 1.88 -12.17 -86.62% 6,899 91 0.35 0.21 10 66 None
GOOGL Options Chain 274.34 Call 300.00 4/17 No 1.10 1.27 1.25 -1.15 -47.92% 6,874 10,718 0.31 0.13 11 64 None
AMZN Options Chain 199.34 Put 195.00 4/02 No 2.24 2.31 2.25 +1.38 +158.63% 6,865 2,285 0.41 -0.31 10 60 None
NVDA Options Chain 167.52 Call 165.00 3/30 No 3.45 3.55 3.50 -3.75 -51.73% 6,861 371 0.34 0.70 17 62 None
SMCI Options Chain 21.97 Call 25.00 4/02 No 0.11 0.12 0.12 -0.12 -50.00% 6,840 11,036 0.79 0.11 9 45 None
AMZN Options Chain 199.34 Put 200.00 4/02 No 4.15 4.30 4.20 +2.48 +144.19% 6,821 3,343 0.39 -0.50 10 60 None
BE Options Chain 133.24 Put 108.00 4/02 No 0.97 1.13 1.11 +0.06 +5.72% 6,817 70 1.31 -0.09 2 51 None
AAPL Options Chain 248.80 Put 250.00 4/17 No 7.50 7.75 7.60 +2.03 +36.45% 6,814 16,002 0.30 -0.50 8 60 None
TSLA Options Chain 361.83 Put 355.00 4/02 No 5.60 5.70 5.60 +1.90 +51.36% 6,812 3,036 0.47 -0.35 8 58 None
TSLA Options Chain 361.83 Put 357.50 3/30 No 2.88 2.93 2.77 +1.03 +59.20% 6,808 850 0.36 -0.34 8 58 None
MSFT Options Chain 356.77 Call 370.00 4/02 No 1.40 1.46 1.44 -2.89 -66.75% 6,795 2,037 0.30 0.19 15 72 None
NVDA Options Chain 167.52 Put 165.00 5/15 No 8.60 8.70 8.65 +1.45 +20.14% 6,790 20,296 0.42 -0.42 17 62 None
TSLA Options Chain 361.83 Put 350.00 5/15 Yes 19.25 19.40 19.10 +3.35 +21.27% 6,750 13,103 0.49 -0.38 8 58 None
AAPL Options Chain 248.80 Call 262.50 4/17 No 1.91 2.04 2.06 -0.79 -27.72% 6,720 7,194 0.27 0.22 8 60 None
TSLA Options Chain 361.83 Call 385.00 4/02 No 1.55 1.57 1.58 -2.62 -62.39% 6,700 8,747 0.45 0.15 8 58 None
NVDA Options Chain 167.52 Put 170.00 4/10 No 6.30 6.35 6.30 +1.48 +30.71% 6,684 36,752 0.38 -0.55 17 62 None
AAPL Options Chain 248.80 Put 252.50 4/02 No 5.80 6.05 5.60 +1.71 +43.96% 6,664 3,084 0.29 -0.64 8 60 None
HIMS Options Chain 19.38 Call 22.50 4/02 No 0.10 0.12 0.11 -0.31 -73.81% 6,623 2,723 0.90 0.11 8 42 None
CORZ Options Chain 15.07 Call 17.00 4/17 No 0.48 0.73 0.55 -0.26 -32.10% 6,614 38,990 0.88 0.31 4 27 None
GFS Options Chain 42.94 Call 55.00 5/15 Yes 0.85 1.25 0.95 -0.35 -26.93% 6,608 13,175 0.70 0.18 13 48 None
PLTR Options Chain 143.06 Put 140.00 4/02 No 2.69 2.75 2.70 +0.76 +39.18% 6,579 3,834 0.57 -0.36 11 51 None
PTON Options Chain 4.43 Call 5.00 4/02 No 0.09 0.11 0.10 +0.07 +233.34% 6,564 92 1.24 0.27 8 26 None
MSFT Options Chain 356.77 Put 460.00 5/15 Yes 101.15 104.70 103.25 +9.25 +9.84% 6,559 764 0.47 -0.96 15 72 None
GLXY Options Chain 18.00 Put 18.50 4/02 No 1.10 1.20 1.18 +0.61 +107.02% 6,555 491 0.96 -0.56 7 41 None
META Options Chain 525.72 Put 515.00 3/30 No 2.73 2.88 2.80 +1.31 +87.92% 6,507 259 0.37 -0.26 10 66 None
DJT Options Chain 8.47 Put 6.00 4/02 No 0.00 0.06 0.02 +0.01 +100.00% 6,500 1 1.89 0.00 3 16 None
JPM Options Chain 282.84 Put 260.00 4/02 No 0.39 0.58 0.49 +0.14 +40.00% 6,491 175 0.45 -0.07 9 79 None
ONDS Options Chain 8.80 Put 9.00 4/02 No 0.54 0.59 0.56 +0.21 +60.00% 6,477 5,760 1.02 -0.54 7 37 None
NVDA Options Chain 167.52 Call 270.00 9/18 Yes 1.21 1.25 1.24 -0.20 -13.89% 6,436 11,580 0.40 0.07 17 62 None
GLXY Options Chain 18.00 Put 17.50 4/02 No 0.61 0.68 0.70 +0.41 +141.38% 6,404 185 0.97 -0.38 7 41 None
TSLA Options Chain 361.83 Call 400.00 4/02 No 0.46 0.47 0.46 -0.80 -63.50% 6,393 12,135 0.47 0.06 8 58 None
VG Options Chain 16.94 Call 20.00 4/17 No 0.70 0.75 0.75 +0.15 +25.00% 6,390 27,560 0.94 0.31 10 36 None
RIVN Options Chain 14.77 Call 18.00 4/17 No 0.14 0.16 0.16 -0.05 -23.81% 6,387 38,625 0.68 0.14 6 35 None
TSLA Options Chain 361.83 Call 365.00 4/10 No 11.25 11.35 11.55 -8.13 -41.32% 6,359 121 0.44 0.49 8 58 None
META Options Chain 525.72 Put 525.00 3/30 No 6.25 6.50 6.36 +3.71 +140.00% 6,359 444 0.36 -0.47 10 66 None
WBD Options Chain 27.07 Put 25.00 8/21 No 0.21 0.82 0.82 +0.19 +30.16% 6,350 30 0.22 -0.21 3 19 None
MSFT Options Chain 356.77 Call 362.50 3/30 No 1.19 1.25 1.25 -5.15 -80.47% 6,339 74 0.25 0.25 15 72 None
PPTA Options Chain 26.46 Call 30.00 4/17 No 0.65 1.05 0.82 +0.17 +26.16% 6,339 4,773 0.81 0.29 10 41 None
CLSK Options Chain 8.66 Call 9.00 4/02 No 0.30 0.34 0.32 -0.36 -52.95% 6,326 73 1.03 0.41 11 40 None
PLTR Options Chain 143.06 Call 170.00 4/02 No 0.09 0.10 0.10 -0.06 -37.50% 6,326 9,936 0.65 0.01 11 51 None
META Options Chain 525.72 Put 500.00 3/30 No 0.76 0.82 0.81 +0.11 +15.72% 6,322 2,811 0.42 -0.09 10 66 None
AAPL Options Chain 248.80 Call 250.00 4/02 No 3.20 3.40 3.30 -2.95 -47.20% 6,321 1,088 0.30 0.47 8 60 None
AMD Options Chain 205.40 Put 150.00 4/02 No 0.07 0.09 0.08 -0.07 -46.67% 6,305 1,409 1.01 -0.01 11 61 None
TSLA Options Chain 361.83 Put 340.00 4/01 No 1.46 1.48 1.43 +0.46 +47.43% 6,303 488 0.50 -0.13 8 58 None
NVDA Options Chain 167.52 Call 200.00 1/15 Yes 16.65 16.80 16.75 -1.46 -8.02% 6,303 94,083 0.43 0.43 17 62 None
NVDA Options Chain 167.52 Put 165.00 4/01 No 1.97 2.02 1.91 +0.46 +31.73% 6,289 3,998 0.39 -0.36 17 62 None
TSLA Options Chain 361.83 Put 360.00 4/01 No 6.40 6.55 6.40 +2.55 +66.24% 6,282 1,067 0.43 -0.44 8 58 None
ONDS Options Chain 8.80 Put 9.00 4/17 No 0.98 1.01 1.00 +0.28 +38.89% 6,266 13,384 1.07 -0.48 7 37 None
MU Options Chain 355.46 Call 380.00 4/02 No 3.90 4.00 4.00 -0.60 -13.05% 6,264 1,422 0.63 0.24 18 74 None
MSFT Options Chain 356.77 Put 350.00 4/02 No 3.05 3.15 3.08 +1.44 +87.81% 6,262 4,616 0.33 -0.30 15 72 None
MARA Options Chain 8.02 Put 9.00 4/02 No 1.08 1.11 1.08 +0.37 +52.12% 6,258 13,397 1.04 -0.79 6 48 None
DELL Options Chain 171.81 Call 185.00 5/15 No 8.05 8.50 7.91 -1.91 -19.45% 6,238 8,277 0.53 0.39 14 61 None
NVDA Options Chain 167.52 Put 105.00 7/17 Yes 1.20 1.24 1.23 +0.17 +16.04% 6,218 1,172 0.58 -0.05 17 62 None
WULF Options Chain 14.89 Put 14.00 4/17 No 0.98 1.08 1.06 +0.11 +11.58% 6,211 35,687 1.04 -0.35 2 36 None
MSFT Options Chain 356.77 Call 390.00 4/17 No 1.35 1.48 1.36 -0.99 -42.13% 6,199 8,115 0.29 0.11 15 72 None
IREN Options Chain 35.09 Call 46.00 4/10 No 0.23 0.32 0.30 -0.30 -50.00% 6,176 348 0.98 0.09 9 42 None
GOOGL Options Chain 274.34 Put 265.00 4/10 No 3.90 4.10 4.00 +1.30 +48.15% 6,174 6,322 0.38 -0.29 11 64 None
AMZN Options Chain 199.34 Put 197.50 3/30 No 1.52 1.58 1.50 +1.08 +257.15% 6,160 460 0.32 -0.34 10 60 None
INTC Options Chain 43.13 Call 50.00 4/10 No 0.30 0.33 0.32 -0.13 -28.89% 6,150 13,616 0.62 0.12 5 51 None
TSLA Options Chain 361.83 Call 392.50 4/02 No 0.83 0.85 0.86 -1.49 -63.41% 6,142 1,336 0.45 0.09 8 58 None
NVDA Options Chain 167.52 Put 170.00 4/06 No 5.20 5.35 5.20 +1.37 +35.77% 6,135 1,661 0.35 -0.58 17 62 None
NVDA Options Chain 167.52 Call 185.00 3/30 No 0.03 0.04 0.04 -0.07 -63.64% 6,127 12,982 0.49 0.00 17 62 None
AMD Options Chain 205.40 Put 192.50 4/02 No 2.28 2.36 2.28 -0.27 -10.59% 6,127 14,356 0.59 -0.24 11 61 None
AMD Options Chain 205.40 Put 195.00 4/02 No 2.90 2.98 2.92 -0.18 -5.81% 6,119 3,006 0.57 -0.29 11 61 None
AG Options Chain 20.68 Call 30.00 12/18 Yes 3.30 3.80 3.50 +0.58 +19.87% 6,116 28,307 0.86 0.44 13 48 None
MSTR Options Chain 126.03 Put 110.00 4/02 No 0.73 0.89 0.80 +0.12 +17.65% 6,114 4,363 0.92 -0.11 4 62 None
U Options Chain 19.27 Call 23.00 4/02 No 0.08 0.11 0.10 +0.06 +150.00% 6,113 432 0.92 0.10 7 38 None
MARA Options Chain 8.02 Call 7.50 4/17 No 0.96 1.09 1.00 -0.45 -31.04% 6,107 6 0.98 0.66 6 48 None
CLSK Options Chain 8.66 Call 12.00 4/17 No 0.09 0.13 0.11 -0.08 -42.11% 6,106 28,185 1.02 0.13 11 40 None
ASTS Options Chain 78.67 Call 95.00 4/10 No 1.79 2.03 1.90 -2.72 -58.88% 6,103 240 1.09 0.22 5 39 None
AGNC Options Chain 9.69 Call 10.00 4/02 No 0.01 0.03 0.02 -0.06 -75.00% 6,095 1,084 0.25 0.17 11 52 None
NVDA Options Chain 167.52 Call 186.00 6/18 Yes 6.80 6.95 6.88 -1.37 -16.61% 6,088 8,246 0.41 0.35 17 62 None
PAA Options Chain 22.32 Call 23.00 4/17 No 0.20 0.35 0.30 +0.10 +50.00% 6,072 5,315 0.22 0.35 12 53 None
TSLA Options Chain 361.83 Call 350.00 4/10 No 20.20 20.30 20.71 -7.77 -27.29% 6,062 357 0.48 0.67 8 58 None
BAC Options Chain 46.97 Put 44.50 4/02 No 0.19 0.20 0.19 +0.05 +35.72% 6,051 705 0.42 -0.15 11 73 None
RKLB Options Chain 67.07 Call 80.00 4/17 No 0.70 0.80 0.72 -0.89 -55.28% 6,040 10,635 0.89 0.12 6 44 None
CLF Options Chain 8.11 Put 8.50 4/02 No 0.51 0.68 0.52 +0.17 +48.58% 6,026 307 0.87 -0.66 6 41 None
NVDA Options Chain 167.52 Call 200.00 4/17 No 0.16 0.18 0.17 -0.08 -32.00% 6,018 63,896 0.38 0.03 17 62 None
RGTI Options Chain 14.55 Put 9.00 4/02 No 0.00 0.02 0.02 -0.13 -86.67% 6,010 1,020 1.55 0.00 3 17 None
BMNR Options Chain 18.39 Put 18.00 4/17 No 1.35 1.42 1.42 +0.42 +42.00% 6,008 6,419 0.92 -0.41 13 36 None
COIN Options Chain 161.14 Put 400.00 6/18 Yes 236.25 243.15 238.90 +13.80 +6.14% 6,000 200 1.26 -0.99 9 59 None
NVDA Options Chain 167.52 Put 167.50 4/01 No 2.99 3.05 3.00 % 5,988 0 0.38 -0.49 17 62 None
HAL Options Chain 40.42 Put 38.00 4/02 No 0.15 0.20 0.19 -0.16 -45.72% 5,965 414 0.45 -0.15 9 64 None
MARA Options Chain 8.02 Put 7.00 4/02 No 0.09 0.10 0.10 +0.04 +66.67% 5,964 3,248 1.11 -0.16 6 48 None
MSFT Options Chain 356.77 Put 440.00 4/17 No 81.40 84.70 84.20 +9.75 +13.10% 5,961 597 0.63 -0.99 15 72 None
AMZN Options Chain 199.34 Call 210.00 4/17 No 2.90 3.05 2.96 -3.32 -52.87% 5,956 12,260 0.35 0.30 10 60 None
NIO Options Chain 5.31 Put 5.00 5/15 No 0.32 0.35 0.33 +0.07 +26.93% 5,928 20,601 0.66 -0.33 10 31 None
HIMS Options Chain 19.38 Call 20.50 4/02 No 0.41 0.47 0.44 -0.69 -61.07% 5,893 193 0.88 0.33 8 42 None
NFLX Options Chain 94.00 Put 4.00 1/15 Yes 0.00 0.04 0.01 -0.03 -75.00% 5,892 8,133 1.23 0.00 8 59 None
NVDA Options Chain 167.52 Call 200.00 5/15 No 1.11 1.13 1.13 -0.32 -22.07% 5,879 95,317 0.36 0.11 17 62 None
MSTR Options Chain 126.03 Call 136.00 4/02 No 1.15 1.34 1.26 -2.64 -67.70% 5,859 375 0.68 0.21 4 62 None
SMCI Options Chain 21.97 Call 25.00 4/17 No 0.58 0.64 0.64 -0.12 -15.79% 5,858 10,997 0.76 0.27 9 45 None
AMZN Options Chain 199.34 Put 185.00 4/10 No 1.67 1.73 1.66 +0.84 +102.44% 5,852 2,064 0.44 -0.18 10 60 None
SNAP Options Chain 4.01 Call 4.50 4/02 No 0.01 0.02 0.02 -0.02 -50.00% 5,848 13,148 0.75 0.07 8 30 None
AAPL Options Chain 248.80 Call 260.00 4/17 No 2.57 2.70 2.65 -1.14 -30.08% 5,816 18,632 0.27 0.27 8 60 None
SBUX Options Chain 86.81 Put 85.00 4/02 No 0.93 1.10 1.12 +0.80 +250.00% 5,805 86 0.41 -0.33 5 49 None
PAGP Options Chain 24.46 Put 25.00 4/17 No 0.70 0.80 0.76 -0.23 -23.24% 5,797 3 0.22 -0.63 14 53 None
NVDA Options Chain 167.52 Call 175.00 4/06 No 1.23 1.27 1.28 -1.47 -53.46% 5,785 1,473 0.34 0.24 17 62 None
MU Options Chain 355.46 Call 360.00 4/02 No 10.70 11.00 10.82 -0.66 -5.75% 5,780 1,060 0.66 0.49 18 74 None
FRMI Options Chain 6.18 Call 13.50 4/02 No 0.05 0.10 0.07 -0.03 -30.00% 5,766 745 3.57 0.06 3 16 None
LYV Options Chain 150.03 Call 180.00 4/17 No 0.10 0.40 0.20 +0.02 +11.12% 5,759 6,821 0.47 0.01 6 50 None
CIFR Options Chain 14.53 Call 14.50 4/02 No 0.41 0.48 0.43 -0.38 -46.92% 5,731 545 1.05 0.37 4 48 None
UAL Options Chain 88.44 Call 105.00 4/17 No 1.30 1.74 1.55 -0.48 -23.65% 5,726 128,975 0.74 0.18 12 66 None
PINS Options Chain 17.76 Call 20.00 4/02 No 0.03 0.05 0.03 -0.03 -50.00% 5,717 720 0.59 0.07 9 48 None
CORZ Options Chain 15.07 Call 18.00 4/02 No 0.04 0.07 0.06 -0.08 -57.15% 5,708 24,059 0.88 0.05 4 27 None
NVDA Options Chain 167.52 Call 175.00 4/10 No 2.07 2.11 2.09 -1.61 -43.52% 5,689 2,792 0.37 0.29 17 62 None
AVGO Options Chain 300.68 Put 257.50 4/02 No 0.34 0.47 0.36 +0.02 +5.89% 5,685 76 0.70 -0.03 9 65 None
WULF Options Chain 14.89 Call 20.00 4/17 No 0.16 0.23 0.20 -0.11 -35.49% 5,683 39,782 0.97 0.14 2 36 None
INTC Options Chain 43.13 Call 80.00 12/18 Yes 1.93 2.23 1.95 -0.20 -9.31% 5,663 14,000 0.62 0.20 5 51 None
OXY Options Chain 65.32 Call 66.00 4/02 No 1.14 1.22 1.18 +0.28 +31.12% 5,661 798 0.44 0.44 7 57 None
ORCL Options Chain 139.66 Put 135.00 4/02 No 1.96 2.11 2.05 +0.30 +17.15% 5,656 6,051 0.56 -0.30 9 66 None
AMD Options Chain 205.40 Put 180.00 4/02 No 0.68 0.71 0.68 -0.25 -26.89% 5,646 2,601 0.68 -0.09 11 61 None
AMZN Options Chain 199.34 Put 195.00 4/10 No 4.05 4.20 4.10 +1.97 +92.49% 5,646 5,697 0.40 -0.36 10 60 None
SOFI Options Chain 15.97 Put 15.50 4/02 No 0.64 0.66 0.64 +0.22 +52.39% 5,631 15,089 0.63 -0.58 10 48 None
XOM Options Chain 170.99 Call 180.00 4/17 No 2.21 2.28 2.29 +1.32 +136.09% 5,610 16,989 0.33 0.28 11 71 None
SNAP Options Chain 4.01 Call 4.00 4/02 No 0.11 0.12 0.11 -0.06 -35.30% 5,604 7,953 0.73 0.44 8 30 None
TSLA Options Chain 361.83 Call 450.00 4/17 No 0.47 0.48 0.47 -0.12 -20.34% 5,597 16,719 0.47 0.04 8 58 None
LAES Options Chain 2.45 Put 2.50 4/17 Yes 0.20 0.50 0.26 +0.09 +52.95% 5,596 12,158 1.20 -0.51 8 20 None
TSLA Options Chain 361.83 Put 380.00 4/10 No 23.05 23.35 23.00 +6.20 +36.91% 5,592 2,646 0.42 -0.69 8 58 None
SOFI Options Chain 15.97 Put 14.00 4/17 No 0.50 0.53 0.53 +0.16 +43.25% 5,585 15,918 0.73 -0.28 10 48 None
AMD Options Chain 205.40 Put 162.50 4/02 No 0.17 0.19 0.21 -0.09 -30.00% 5,575 904 0.87 -0.02 11 61 None
AG Options Chain 20.68 Call 21.00 4/17 No 1.51 1.68 1.67 +0.66 +65.35% 5,553 9,804 0.90 0.50 13 48 None
AMD Options Chain 205.40 Call 220.00 4/02 No 0.60 0.64 0.62 -0.49 -44.15% 5,542 5,251 0.51 0.10 11 61 None
GME Options Chain 22.56 Call 22.50 4/02 No 0.28 0.29 0.29 -0.24 -45.29% 5,537 2,271 0.40 0.38 11 39 None
CRWV Options Chain 81.15 Put 50.00 12/18 No 7.95 8.45 8.23 +1.48 +21.93% 5,531 12,447 0.91 -0.17 3 21 None
AMZN Options Chain 199.34 Put 190.00 4/17 No 3.75 3.85 3.75 +1.63 +76.89% 5,529 22,476 0.41 -0.28 10 60 None
HUT Options Chain 47.41 Put 55.00 4/17 No 9.40 9.85 9.94 +2.44 +32.54% 5,522 6,923 1.00 -0.69 4 46 None
ORCL Options Chain 139.66 Put 134.00 4/02 No 1.66 1.80 1.71 +0.17 +11.04% 5,517 6,177 0.57 -0.26 9 66 None