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 166.59 Put 160.00 4/02 No 0.95 0.97 0.95 -0.10 -9.53% 106,461 101,742 0.48 -0.23 17 62 None
NVDA Options Chain 166.59 Call 170.00 4/01 No 0.54 0.55 0.55 -1.34 -70.90% 56,362 5,295 0.43 0.18 17 62 None
NVDA Options Chain 166.59 Call 170.00 4/02 No 0.86 0.88 0.88 -1.37 -60.89% 41,213 5,641 0.43 0.23 17 62 None
NVDA Options Chain 166.59 Call 175.00 4/02 No 0.23 0.24 0.24 -0.56 -70.00% 38,215 25,235 0.44 0.08 17 62 None
NVDA Options Chain 166.59 Put 165.00 4/01 No 2.08 2.11 2.11 +0.20 +10.48% 36,680 4,592 0.44 -0.48 17 62 None
NVDA Options Chain 166.59 Call 177.50 4/02 No 0.13 0.14 0.13 -0.32 -71.12% 36,663 49,467 0.47 0.05 17 62 None
OXY Options Chain 65.56 Call 67.00 4/02 No 0.81 0.85 0.85 +0.05 +6.25% 35,344 7,958 0.47 0.42 7 57 None
NVDA Options Chain 166.59 Put 165.00 4/02 No 2.55 2.58 2.54 +0.22 +9.49% 31,641 22,081 0.44 -0.48 17 62 None
INTC Options Chain 43.02 Call 70.00 4/17 No 0.01 0.02 0.02 +0.01 +100.00% 31,514 33,983 0.91 0.00 5 51 None
NVDA Options Chain 166.59 Call 167.50 4/01 No 1.15 1.18 1.18 -2.03 -63.24% 31,166 736 0.44 0.32 17 62 None
TSLA Options Chain 360.41 Call 360.00 4/01 No 3.15 3.20 3.15 -5.40 -63.16% 30,485 1,226 0.49 0.36 8 58 None
NVDA Options Chain 166.59 Call 180.00 4/02 No 0.07 0.08 0.08 -0.18 -69.24% 29,681 57,229 0.49 0.03 17 62 None
NVDA Options Chain 166.59 Call 182.50 4/02 No 0.05 0.06 0.06 -0.10 -62.50% 29,390 50,208 0.52 0.01 17 62 None
SNAP Options Chain 3.96 Call 4.50 4/02 No 0.01 0.02 0.02 0.00 0.00% 27,129 14,301 0.87 0.07 8 30 None
NVDA Options Chain 166.59 Call 172.50 4/02 No 0.44 0.45 0.45 -0.90 -66.67% 24,415 31,274 0.43 0.14 17 62 None
TSLA Options Chain 360.41 Put 360.00 4/01 No 7.75 7.85 7.80 +1.40 +21.88% 24,308 1,704 0.47 -0.64 8 58 None
NVDA Options Chain 166.59 Call 185.00 4/17 No 0.49 0.50 0.50 -0.42 -45.66% 23,961 46,208 0.36 0.08 17 62 None
AMC Options Chain 0.95 Call 1.00 4/02 No 0.03 0.04 0.04 +0.01 +33.34% 23,587 7,571 1.11 0.52 7 24 None
TSLA Options Chain 360.41 Call 380.00 4/02 No 0.58 0.59 0.58 -1.76 -75.22% 23,569 5,384 0.52 0.08 8 58 None
BYND Options Chain 0.64 Call 1.00 4/02 Yes 0.01 0.02 0.01 -0.01 -50.00% 23,282 46,267 4.41 0.07 8 18 None
MLYS Options Chain 23.94 Put 22.50 4/17 No 0.85 1.50 1.27 +0.07 +5.84% 23,031 23,878 0.89 -0.34 11 26 None
TSLA Options Chain 360.41 Call 365.00 4/02 No 2.99 3.05 3.02 -4.18 -58.06% 22,810 2,049 0.52 0.29 8 58 None
NVDA Options Chain 166.59 Call 167.50 4/02 No 1.63 1.65 1.64 -1.90 -53.68% 22,076 6,063 0.43 0.37 17 62 None
SOFI Options Chain 15.04 Call 16.00 4/02 No 0.10 0.11 0.10 -0.10 -50.00% 21,871 6,359 0.70 0.21 10 48 None
ACHR Options Chain 5.09 Put 4.50 4/02 No 0.04 0.05 0.05 +0.02 +66.67% 21,750 695 1.09 -0.14 7 37 None
INTC Options Chain 43.02 Call 45.00 4/17 No 0.97 1.02 1.00 -0.84 -45.66% 21,559 17,606 0.64 0.29 5 51 None
TSLA Options Chain 360.41 Call 370.00 4/02 No 1.78 1.80 1.79 -3.24 -64.42% 21,265 2,666 0.51 0.20 8 58 None
TSLA Options Chain 360.41 Call 365.00 4/01 No 1.68 1.70 1.68 -4.32 -72.00% 20,954 1,424 0.49 0.23 8 58 None
MSTR Options Chain 125.79 Call 138.00 4/02 No 0.24 0.28 0.25 -0.67 -72.83% 20,586 29,097 0.88 0.07 4 62 None
TSLA Options Chain 360.41 Call 370.00 4/01 No 0.84 0.85 0.85 -3.16 -78.81% 20,420 985 0.49 0.13 8 58 None
TSLA Options Chain 360.41 Call 360.00 4/02 No 4.75 4.80 4.80 -4.90 -50.52% 20,361 1,350 0.53 0.40 8 58 None
AAL Options Chain 10.29 Put 10.00 4/02 No 0.18 0.20 0.19 -0.04 -17.40% 20,200 15,095 0.73 -0.39 7 35 None
MSTR Options Chain 125.79 Call 145.00 4/02 No 0.12 0.15 0.14 -0.24 -63.16% 19,965 18,934 1.02 0.02 4 62 None
NVDA Options Chain 166.59 Call 175.00 4/01 No 0.11 0.12 0.12 -0.50 -80.65% 19,950 5,934 0.47 0.06 17 62 None
PLTR Options Chain 141.31 Call 160.00 4/02 No 0.04 0.05 0.04 -0.19 -82.61% 19,517 13,761 0.73 0.01 11 51 None
NVDA Options Chain 166.59 Call 180.00 4/17 No 0.99 1.02 1.01 -0.74 -42.29% 19,243 46,929 0.36 0.15 17 62 None
PLTR Options Chain 141.31 Call 155.00 4/02 No 0.07 0.09 0.08 -0.43 -84.32% 19,016 21,353 0.67 0.02 11 51 None
AMD Options Chain 201.99 Call 210.00 4/02 No 0.67 0.70 0.68 -1.70 -71.43% 18,648 7,136 0.63 0.12 11 61 None
TSLA Options Chain 360.41 Call 365.00 4/06 No 4.35 4.45 4.41 -4.39 -49.89% 18,549 876 0.42 0.34 8 58 None
NVDA Options Chain 166.59 Put 167.50 4/01 No 3.45 3.60 3.45 +0.45 +15.00% 18,470 2,036 0.43 -0.68 17 62 None
RIG Options Chain 6.93 Put 7.00 4/02 No 0.40 0.42 0.42 +0.20 +90.91% 18,466 121 0.80 -0.71 4 44 None
NVDA Options Chain 166.59 Call 172.50 4/01 No 0.23 0.25 0.24 -0.86 -78.19% 18,311 1,880 0.45 0.11 17 62 None
SOFI Options Chain 15.04 Call 15.50 4/02 No 0.24 0.25 0.25 -0.12 -32.44% 18,100 4,613 0.72 0.37 10 48 None
MSFT Options Chain 356.15 Put 450.00 4/17 No 89.70 92.55 94.35 +3.35 +3.69% 18,091 1,607 0.74 -1.00 15 72 None
IREN Options Chain 34.89 Call 40.00 4/02 No 0.03 0.05 0.04 -0.28 -87.50% 18,013 6,513 1.32 0.01 9 42 None
NVDA Options Chain 166.59 Put 145.00 4/02 No 0.05 0.06 0.06 -0.07 -53.85% 18,008 43,192 0.68 -0.01 17 62 None
TSLA Options Chain 360.41 Put 360.00 4/02 No 9.20 9.35 9.30 +1.75 +23.18% 17,981 5,055 0.51 -0.60 8 58 None
INTC Options Chain 43.02 Put 40.00 4/02 No 0.61 0.67 0.64 +0.27 +72.98% 17,715 5,952 0.78 -0.33 5 51 None
TSLA Options Chain 360.41 Put 365.00 4/01 No 11.25 11.40 11.32 +2.66 +30.72% 17,477 1,467 0.46 -0.77 8 58 None
TSLA Options Chain 360.41 Put 360.00 4/10 No 13.55 13.65 13.55 +2.05 +17.83% 17,312 6,226 0.45 -0.54 8 58 None
TSLA Options Chain 360.41 Call 350.00 4/01 No 8.45 8.55 8.50 -6.80 -44.45% 17,049 262 0.54 0.66 8 58 None
AMZN Options Chain 198.42 Call 210.00 4/02 No 0.34 0.36 0.36 -0.27 -42.86% 16,991 7,230 0.38 0.11 12 66 None
DKNG Options Chain 20.51 Call 20.00 4/02 No 1.09 1.43 1.18 +0.05 +4.43% 16,888 86 0.93 0.74 8 45 None
U Options Chain 19.45 Call 22.00 4/17 No 0.98 1.03 1.01 +0.32 +46.38% 16,743 2,647 0.88 0.38 7 38 None
MSFT Options Chain 356.15 Put 435.00 4/17 No 74.75 77.55 76.95 -2.30 -2.91% 16,741 1,304 0.66 -0.99 15 72 None
OPEN Options Chain 4.73 Call 4.50 4/02 No 0.14 0.15 0.14 -0.28 -66.67% 16,582 1,527 1.05 0.46 5 30 None
WIX Options Chain 87.26 Call 100.00 4/17 No 0.10 1.20 1.10 +0.25 +29.42% 16,551 2,409 0.62 0.17 6 48 None
WIX Options Chain 87.26 Put 100.00 4/17 No 9.40 16.60 13.25 +0.45 +3.52% 16,501 2,077 1.09 -0.83 6 48 None
MSTR Options Chain 125.79 Call 139.00 4/02 No 0.21 0.27 0.23 -0.65 -73.87% 16,463 15,498 0.91 0.06 4 62 None
TSLA Options Chain 360.41 Put 370.00 4/02 No 16.20 16.50 16.49 +3.89 +30.88% 16,463 8,611 0.50 -0.80 8 58 None
MU Options Chain 352.45 Put 300.00 4/02 No 2.91 3.00 2.89 +2.15 +290.55% 16,459 1,969 0.95 -0.18 18 74 None
SMCI Options Chain 21.78 Call 21.50 4/02 No 0.48 0.52 0.50 -0.61 -54.96% 16,241 580 0.90 0.42 9 45 None
SOFI Options Chain 15.04 Put 14.50 4/02 No 0.18 0.19 0.18 -0.06 -25.00% 16,218 3,147 0.81 -0.27 10 48 None
MSFT Options Chain 356.15 Put 460.00 4/17 No 99.85 102.55 103.99 -0.26 -0.25% 16,171 1,401 0.80 -1.00 15 72 None
PFE Options Chain 27.05 Call 28.00 4/02 No 0.22 0.24 0.22 +0.13 +144.45% 16,133 7,694 0.32 0.38 8 63 None
AAPL Options Chain 248.80 Call 255.00 4/02 No 0.40 0.43 0.43 -1.05 -70.95% 16,052 6,108 0.31 0.12 8 60 None
SOFI Options Chain 15.04 Put 15.00 4/02 No 0.34 0.35 0.34 -0.05 -12.83% 15,927 15,162 0.75 -0.43 10 48 None
PLTR Options Chain 141.31 Call 152.50 4/02 No 0.12 0.13 0.13 -0.69 -84.15% 15,888 12,446 0.64 0.04 11 51 None
MARA Options Chain 8.02 Call 8.50 4/02 No 0.09 0.10 0.10 -0.12 -54.55% 15,642 41,422 1.14 0.22 6 48 None
MSTR Options Chain 125.79 Call 146.00 4/02 No 0.12 0.14 0.14 -0.27 -65.86% 15,517 15,218 1.01 0.02 4 62 None
PLTR Options Chain 141.31 Call 145.00 4/02 No 0.70 0.73 0.72 -2.38 -76.78% 15,444 2,528 0.60 0.19 11 51 None
U Options Chain 19.45 Call 24.00 4/17 No 0.40 0.50 0.46 +0.13 +39.40% 15,213 17,465 0.84 0.22 7 38 None
RVMD Options Chain 91.03 Put 80.00 6/18 Yes 8.90 10.80 9.85 +0.35 +3.69% 15,141 17,673 0.98 -0.29 6 48 None
TSLA Options Chain 360.41 Put 350.00 4/01 No 3.10 3.20 3.15 +0.19 +6.42% 15,068 965 0.51 -0.34 8 58 None
NVDA Options Chain 166.59 Put 167.50 4/02 No 3.85 4.00 3.95 +0.65 +19.70% 15,042 7,225 0.43 -0.63 17 62 None
NVDA Options Chain 166.59 Put 157.50 4/02 No 0.54 0.56 0.56 -0.11 -16.42% 14,857 14,886 0.50 -0.15 17 62 None
MU Options Chain 352.45 Call 350.00 4/02 No 1.73 1.91 1.88 -14.54 -88.56% 14,538 1,461 0.84 0.15 18 74 None
ORCL Options Chain 138.75 Put 115.00 4/02 No 0.03 0.10 0.06 -0.12 -66.67% 14,495 19,449 0.96 -0.01 9 66 None
MSTR Options Chain 125.79 Put 100.00 4/17 No 2.29 2.38 2.40 +0.41 +20.61% 14,368 14,929 0.98 -0.15 4 62 None
TSLA Options Chain 360.41 Put 355.00 4/01 No 5.05 5.10 5.06 +0.76 +17.68% 14,323 450 0.49 -0.49 8 58 None
SOFI Options Chain 15.04 Call 16.50 4/02 No 0.04 0.05 0.05 -0.05 -50.00% 14,317 6,568 0.72 0.12 10 48 None
NVDA Options Chain 166.59 Put 162.50 4/02 No 1.59 1.61 1.61 +0.10 +6.63% 14,249 17,083 0.46 -0.33 17 62 None
PLTR Options Chain 141.31 Call 157.50 4/02 No 0.05 0.07 0.06 -0.27 -81.82% 14,163 13,145 0.71 0.01 11 51 None
T Options Chain 29.06 Put 27.00 4/10 No 0.10 0.13 0.11 0.00 0.00% 14,159 534 0.32 -0.12 11 66 None
CLSK Options Chain 8.75 Call 12.00 4/17 No 0.05 0.06 0.06 -0.05 -45.46% 14,039 23,854 1.08 0.06 11 40 None
SOFI Options Chain 15.04 Put 15.00 4/17 No 0.85 0.87 0.86 -0.02 -2.28% 14,023 19,888 0.71 -0.44 10 48 None
BAC Options Chain 46.97 Call 51.00 4/17 Yes 0.38 0.40 0.39 -0.03 -7.15% 14,006 7,358 0.37 0.19 9 64 None
AAPL Options Chain 248.80 Put 247.50 4/01 No 2.75 2.84 2.78 -0.16 -5.45% 13,829 521 0.31 -0.55 8 60 None
AAL Options Chain 10.29 Call 10.50 4/02 No 0.13 0.14 0.14 -0.10 -41.67% 13,807 2,220 0.72 0.32 7 35 None
TSLA Options Chain 360.41 Call 362.50 4/01 No 2.32 2.35 2.35 -4.85 -67.37% 13,679 661 0.49 0.29 8 58 None
AMD Options Chain 201.99 Call 200.00 4/17 No 8.10 8.40 8.25 -3.62 -30.50% 13,502 14,975 0.56 0.47 11 61 None
TSLA Options Chain 360.41 Call 375.00 4/02 No 1.02 1.03 1.02 -2.53 -71.27% 13,435 6,411 0.51 0.12 8 58 None
AMD Options Chain 201.99 Put 200.00 4/02 No 6.65 6.90 6.85 +2.25 +48.92% 13,214 6,586 0.66 -0.61 11 61 None
NVDA Options Chain 166.59 Put 162.50 4/01 No 1.17 1.19 1.17 -0.03 -2.50% 13,087 1,171 0.47 -0.30 17 62 None
AMC Options Chain 0.95 Call 1.50 4/10 No 0.01 0.02 0.02 +0.01 +100.00% 13,020 19,496 1.74 0.01 7 24 None
TSLA Options Chain 360.41 Put 370.00 4/01 No 15.05 15.65 15.74 +3.74 +31.17% 13,017 1,224 0.46 -0.87 8 58 None
AMD Options Chain 201.99 Call 207.50 4/02 No 1.00 1.05 1.02 -2.18 -68.13% 12,963 4,847 0.63 0.17 11 61 None
MU Options Chain 352.45 Put 260.00 4/02 No 0.23 0.24 0.23 +0.13 +130.00% 12,955 10,981 1.17 -0.02 18 74 None
AMD Options Chain 201.99 Call 205.00 4/02 No 1.48 1.53 1.51 -2.69 -64.05% 12,884 4,965 0.64 0.23 11 61 None
TSLA Options Chain 360.41 Put 500.00 4/17 No 144.45 144.95 146.72 +8.72 +6.32% 12,871 3,210 0.78 -1.00 8 58 None
NVDA Options Chain 166.59 Put 170.00 4/02 No 5.60 5.70 5.60 +0.98 +21.22% 12,811 18,028 0.42 -0.77 17 62 None
MU Options Chain 352.45 Call 360.00 4/02 No 0.94 1.00 1.00 -9.82 -90.76% 12,766 2,304 0.86 0.09 18 74 None
AMZN Options Chain 198.42 Put 200.00 4/02 No 2.53 2.57 2.54 -1.66 -39.53% 12,742 4,591 0.42 -0.44 12 66 None
ONDS Options Chain 8.74 Call 9.00 4/02 No 0.08 0.09 0.08 -0.31 -79.49% 12,642 2,884 1.19 0.19 7 37 None
NFLX Options Chain 92.74 Call 95.00 4/02 No 0.57 0.59 0.59 -0.41 -41.00% 12,607 12,604 0.39 0.29 8 59 None
INTC Options Chain 43.02 Call 50.00 4/17 No 0.27 0.28 0.28 -0.31 -52.55% 12,582 54,025 0.65 0.10 5 51 None
GOOGL Options Chain 272.80 Call 280.00 4/02 No 1.18 1.22 1.20 -1.30 -52.00% 12,543 880 0.35 0.24 11 64 None
BAC Options Chain 46.97 Put 46.50 4/17 Yes 1.39 1.44 1.44 -0.11 -7.10% 12,363 819 0.43 -0.41 9 64 None
SMCI Options Chain 21.78 Call 22.00 4/02 No 0.31 0.34 0.33 -0.55 -62.50% 12,340 17,263 0.89 0.31 9 45 None
FRMI Options Chain 6.16 Call 5.00 4/02 No 0.45 0.60 0.55 -1.75 -76.09% 12,332 3 1.11 0.73 3 16 None
SBET Options Chain 6.12 Call 7.00 4/10 No 0.07 0.13 0.12 -0.02 -14.29% 12,267 431 0.89 0.23 8 49 None
MSFT Options Chain 356.15 Put 455.00 4/17 No 94.85 97.55 99.19 +2.04 +2.10% 12,108 929 0.77 -1.00 15 72 None
NVDA Options Chain 166.59 Call 190.00 4/17 No 0.26 0.28 0.28 -0.22 -44.00% 12,079 73,776 0.37 0.05 17 62 None
TSLA Options Chain 360.41 Call 350.00 4/02 No 10.10 10.20 10.10 -6.25 -38.23% 12,061 554 0.56 0.63 8 58 None
TSLA Options Chain 360.41 Call 355.00 4/01 No 5.40 5.50 5.45 -6.15 -53.02% 12,002 217 0.51 0.51 8 58 None
NVDA Options Chain 166.59 Put 160.00 4/01 No 0.60 0.63 0.61 -0.14 -18.67% 11,984 8,115 0.49 -0.19 17 62 None
OPEN Options Chain 4.73 Call 5.00 4/02 No 0.03 0.04 0.04 -0.09 -69.24% 11,841 9,085 1.19 0.12 5 30 None
NFLX Options Chain 92.74 Call 94.00 4/02 No 0.93 0.95 0.94 -0.49 -34.27% 11,823 10,017 0.40 0.40 8 59 None
NVDA Options Chain 166.59 Put 160.00 4/17 No 3.90 4.00 3.94 +0.28 +7.65% 11,802 54,721 0.44 -0.34 17 62 None
FRMI Options Chain 6.16 Call 5.50 4/10 No 0.40 0.50 0.45 -0.75 -62.50% 11,636 11 1.32 0.53 3 16 None
WULF Options Chain 14.86 Put 11.00 4/17 No 0.35 0.45 0.40 +0.14 +53.85% 11,603 60,190 1.22 -0.18 2 36 None
ASTS Options Chain 78.55 Put 90.00 4/17 No 17.55 18.85 18.80 +3.58 +23.53% 11,530 11,290 1.13 -0.75 5 39 None
MARA Options Chain 8.02 Put 8.00 4/02 No 0.42 0.45 0.43 +0.04 +10.26% 11,485 9,290 1.13 -0.58 6 48 None
HOOD Options Chain 65.55 Call 70.00 4/02 No 0.38 0.40 0.39 -0.46 -54.12% 11,482 10,372 0.78 0.17 9 53 None
TSLA Options Chain 360.41 Put 365.00 4/02 No 12.45 12.55 12.51 +2.79 +28.71% 11,436 4,877 0.50 -0.71 8 58 None
TSLA Options Chain 360.41 Put 362.50 4/01 No 9.40 9.50 9.54 +2.29 +31.59% 11,424 695 0.47 -0.71 8 58 None
NVDA Options Chain 166.59 Put 165.00 4/17 No 5.80 5.85 5.80 +0.60 +11.54% 11,421 42,187 0.41 -0.47 17 62 None
IREN Options Chain 34.89 Call 33.00 4/02 No 0.74 0.79 0.78 -2.62 -77.06% 11,420 29 1.11 0.38 9 42 None
AMZN Options Chain 198.42 Call 202.50 4/02 No 2.26 2.30 2.30 -0.27 -10.51% 11,373 1,620 0.40 0.43 12 66 None
IREN Options Chain 34.89 Call 37.50 4/02 No 0.04 0.08 0.07 -0.70 -90.91% 11,347 10,095 1.07 0.05 9 42 None
MU Options Chain 352.45 Put 340.00 4/02 No 21.05 22.10 20.78 +15.23 +274.42% 11,263 4,491 0.85 -0.74 18 74 None
NIO Options Chain 5.33 Call 6.00 4/02 No 0.02 0.03 0.02 -0.02 -50.00% 11,228 10,423 0.78 0.14 10 31 None
INTC Options Chain 43.02 Call 41.00 4/02 No 1.22 1.29 1.27 -1.40 -52.44% 11,225 139 0.76 0.54 5 51 None
COLD Options Chain 10.94 Call 12.50 4/17 No 0.15 0.20 0.17 +0.07 +70.00% 11,218 4,000 0.58 0.22 4 49 None
MU Options Chain 352.45 Call 340.00 4/02 No 3.50 3.80 3.70 -19.42 -84.00% 11,208 245 0.84 0.26 18 74 None
DKNG Options Chain 20.51 Call 21.50 4/02 No 0.22 0.31 0.37 +0.01 +2.78% 11,139 1,025 0.64 0.34 8 45 None
AMD Options Chain 201.99 Call 200.00 4/02 No 2.97 3.10 3.05 -3.95 -56.43% 11,127 2,766 0.65 0.39 11 61 None
TSLA Options Chain 360.41 Put 362.50 4/02 No 10.75 10.85 10.82 +2.37 +28.05% 11,095 1,815 0.51 -0.65 8 58 None
MU Options Chain 352.45 Call 345.00 4/02 No 2.50 2.80 2.70 -17.20 -86.44% 11,039 92 0.84 0.20 18 74 None
IREN Options Chain 34.89 Put 34.50 4/02 No 3.10 3.35 3.22 +1.74 +117.57% 11,013 9,744 1.22 -0.78 9 42 None
JOBY Options Chain 8.10 Call 8.00 4/02 No 0.19 0.25 0.23 -0.15 -39.48% 11,001 137 0.85 0.48 6 35 None
TSLA Options Chain 360.41 Put 355.00 4/02 No 6.60 6.70 6.70 +1.10 +19.65% 10,967 3,342 0.53 -0.48 8 58 None
AMZN Options Chain 198.42 Call 205.00 4/02 No 1.28 1.32 1.32 -0.37 -21.90% 10,938 12,385 0.39 0.29 12 66 None
AMZN Options Chain 198.42 Put 200.00 4/01 No 1.96 2.02 2.00 -1.70 -45.95% 10,916 637 0.41 -0.43 12 66 None
RCAT Options Chain 12.63 Call 13.00 4/02 No 0.17 0.19 0.19 -0.44 -69.85% 10,902 277 1.50 0.22 8 35 None
NVDA Options Chain 166.59 Put 152.50 4/10 No 1.19 1.22 1.19 +0.01 +0.85% 10,753 527 0.49 -0.16 17 62 None
MSFT Options Chain 356.15 Put 475.00 4/17 No 114.65 117.50 118.95 -0.30 -0.26% 10,735 831 0.87 -1.00 15 72 None
INTC Options Chain 43.02 Put 42.50 4/02 No 1.82 1.91 2.05 +1.02 +99.03% 10,701 7,452 0.73 -0.67 5 51 None
INTC Options Chain 43.02 Call 42.00 4/24 Yes 2.70 2.81 2.71 -1.29 -32.25% 10,697 39 0.71 0.50 5 51 None
NVDA Options Chain 166.59 Call 175.00 4/17 No 2.03 2.06 2.06 -1.14 -35.63% 10,689 26,814 0.37 0.26 17 62 None
MSFT Options Chain 356.15 Call 365.00 4/02 No 2.21 2.28 2.29 -0.28 -10.90% 10,680 2,189 0.35 0.32 15 72 None
MSTR Options Chain 125.79 Call 135.00 4/02 No 0.38 0.43 0.40 -1.12 -73.69% 10,669 1,600 0.85 0.10 4 62 None
XOM Options Chain 171.30 Call 175.00 4/02 No 1.27 1.34 1.31 -0.17 -11.49% 10,666 3,221 0.42 0.31 11 71 None
AMD Options Chain 201.99 Put 192.50 4/02 No 3.10 3.25 3.18 +0.90 +39.48% 10,636 12,943 0.69 -0.36 11 61 None
CLSK Options Chain 8.75 Call 9.00 4/02 No 0.08 0.09 0.09 -0.23 -71.88% 10,629 2,049 1.15 0.20 11 40 None
INTC Options Chain 43.02 Put 34.00 4/02 No 0.00 0.03 0.02 -0.03 -60.00% 10,625 394 1.00 -0.01 5 51 None
ORCL Options Chain 138.75 Put 122.00 4/10 No 1.07 1.11 1.13 % 10,600 0 0.68 -0.13 9 66 None
AAPL Options Chain 248.80 Call 245.00 4/01 No 3.25 3.45 3.30 -2.60 -44.07% 10,593 187 0.34 0.62 8 60 None
RIVN Options Chain 14.82 Call 15.00 4/02 No 0.22 0.24 0.24 -0.18 -42.86% 10,581 15,638 0.84 0.33 6 35 None
TSLA Options Chain 360.41 Put 350.00 4/02 No 4.60 4.65 4.65 +0.60 +14.82% 10,547 5,524 0.54 -0.37 8 58 None
NFLX Options Chain 92.74 Call 96.00 4/02 No 0.33 0.36 0.34 -0.35 -50.73% 10,525 3,730 0.39 0.19 8 59 None
HOOD Options Chain 65.55 Call 69.00 4/02 No 0.55 0.61 0.56 -0.57 -50.45% 10,477 1,440 0.79 0.22 9 53 None
EVTL Options Chain 2.06 Call 2.50 5/15 No 0.05 0.30 0.20 0.00 0.00% 10,467 31 1.42 0.44 5 31 None
NVDA Options Chain 166.59 Call 170.00 4/17 No 3.75 3.85 3.80 -1.55 -28.98% 10,451 20,158 0.39 0.40 17 62 None
AMD Options Chain 201.99 Call 220.00 4/02 No 0.12 0.13 0.13 -0.49 -79.04% 10,445 5,822 0.65 0.03 11 61 None
MSFT Options Chain 356.15 Put 360.00 4/01 No 4.35 4.50 4.39 -2.34 -34.77% 10,442 314 0.36 -0.54 15 72 None
AMZN Options Chain 198.42 Call 207.50 4/01 No 0.37 0.40 0.40 -0.40 -50.00% 10,410 581 0.39 0.14 12 66 None
MU Options Chain 352.45 Put 385.00 4/02 No 61.50 63.50 62.08 +32.48 +109.73% 10,392 10,768 1.38 -0.98 18 74 None
PLTR Options Chain 141.31 Call 162.50 4/02 No 0.03 0.04 0.04 -0.14 -77.78% 10,339 10,773 0.79 0.00 11 51 None
MSFT Options Chain 356.15 Put 430.00 4/17 No 69.85 72.25 72.25 +1.30 +1.84% 10,322 1,051 0.62 -0.99 15 72 None
MU Options Chain 352.45 Put 330.00 4/02 No 14.15 15.00 14.05 +10.67 +315.68% 10,312 2,057 0.85 -0.60 18 74 None
NVDA Options Chain 166.59 Call 187.50 4/02 No 0.02 0.03 0.02 -0.06 -75.00% 10,143 13,202 0.57 0.00 17 62 None
AAPL Options Chain 248.80 Call 250.00 4/01 No 0.93 1.00 0.99 -1.97 -66.56% 10,139 691 0.31 0.28 8 60 None
BAC Options Chain 46.97 Call 50.00 4/10 No 0.21 0.22 0.21 -0.04 -16.00% 10,111 4,732 0.32 0.16 9 64 None
ARCC Options Chain 17.48 Put 17.00 4/17 No 0.25 0.30 0.28 -0.12 -30.00% 10,102 21,395 0.38 -0.28 7 73 None
TSLA Options Chain 360.41 Call 357.50 4/02 No 5.85 5.95 5.91 -5.54 -48.39% 10,073 848 0.54 0.46 8 58 None
SOFI Options Chain 15.04 Put 15.00 4/10 No 0.64 0.66 0.64 -0.03 -4.48% 10,070 6,920 0.69 -0.44 10 48 None
MARA Options Chain 8.02 Call 9.00 4/02 No 0.04 0.05 0.04 -0.06 -60.00% 10,060 39,105 1.24 0.11 6 48 None
MSFT Options Chain 356.15 Put 480.00 4/17 No 119.85 122.55 122.10 +1.15 +0.96% 10,050 862 0.90 -1.00 15 72 None
NFLX Options Chain 92.74 Put 92.00 4/02 No 0.96 0.98 0.96 -0.11 -10.28% 10,033 8,568 0.43 -0.38 8 59 None
PLTR Options Chain 141.31 Call 150.00 4/02 No 0.20 0.22 0.20 -1.13 -84.97% 9,871 3,673 0.62 0.07 11 51 None
TSLA Options Chain 360.41 Put 375.00 4/02 No 20.40 20.70 21.03 +5.08 +31.85% 9,808 3,971 0.48 -0.88 8 58 None
AMD Options Chain 201.99 Put 190.00 4/02 No 2.37 2.42 2.40 +0.63 +35.60% 9,781 4,728 0.70 -0.29 11 61 None
AVGO Options Chain 300.68 Put 287.50 4/02 No 3.30 3.55 3.35 +0.36 +12.04% 9,727 8,412 0.55 -0.34 11 67 None
AMD Options Chain 201.99 Call 215.00 4/02 No 0.28 0.31 0.30 -0.95 -76.00% 9,655 9,162 0.64 0.06 11 61 None
TSLA Options Chain 360.41 Put 365.00 4/06 No 13.80 13.95 13.85 +2.63 +23.44% 9,621 730 0.41 -0.66 8 58 None
MU Options Chain 352.45 Call 330.00 4/02 No 6.60 6.90 6.80 -23.98 -77.91% 9,600 621 0.84 0.40 18 74 None
AAL Options Chain 10.29 Put 9.00 4/02 No 0.01 0.02 0.01 -0.02 -66.67% 9,548 4,206 0.81 -0.05 7 35 None
MSFT Options Chain 356.15 Put 445.00 4/17 No 84.90 87.45 88.95 -0.25 -0.28% 9,530 753 0.71 -1.00 15 72 None
MARA Options Chain 8.02 Call 10.00 4/24 No 0.18 0.23 0.20 -0.10 -33.34% 9,522 12,316 0.99 0.21 6 48 None
AAPL Options Chain 248.80 Call 250.00 4/02 No 1.51 1.55 1.58 -1.72 -52.13% 9,504 4,883 0.32 0.33 8 60 None
ONDS Options Chain 8.74 Call 8.50 4/02 No 0.21 0.22 0.21 -0.41 -66.13% 9,496 738 1.21 0.36 7 37 None
CCJ Options Chain 103.92 Put 80.00 4/02 No 0.00 0.01 0.03 -0.07 -70.00% 9,457 9,450 1.03 0.00 14 57 None
NVDA Options Chain 166.59 Call 195.00 4/02 No 0.00 0.01 0.01 -0.02 -66.67% 9,446 13,031 0.66 0.00 17 62 None
AMD Options Chain 201.99 Put 205.00 4/02 No 10.15 10.50 10.20 +3.20 +45.72% 9,444 3,861 0.65 -0.77 11 61 None
MU Options Chain 352.45 Call 380.00 4/02 No 0.26 0.28 0.29 -3.71 -92.75% 9,426 2,726 0.92 0.03 18 74 None
BYND Options Chain 0.64 Call 1.00 4/10 Yes 0.01 0.02 0.02 -0.02 -50.00% 9,409 9,230 2.27 0.12 8 18 None
IREN Options Chain 34.89 Put 29.50 4/02 No 0.59 0.65 0.67 +0.35 +109.38% 9,346 480 1.34 -0.24 9 42 None
NVDA Options Chain 166.59 Call 185.00 4/02 No 0.03 0.04 0.03 -0.07 -70.00% 9,346 29,350 0.54 0.01 17 62 None
MSFT Options Chain 356.15 Call 400.00 4/17 No 0.56 0.59 0.58 -0.11 -15.95% 9,343 20,340 0.30 0.06 15 72 None
MSFT Options Chain 356.15 Call 370.00 4/02 No 1.06 1.10 1.08 -0.36 -25.00% 9,333 4,056 0.35 0.18 15 72 None
AMD Options Chain 201.99 Put 195.00 4/02 No 4.10 4.25 4.11 +1.19 +40.76% 9,238 5,024 0.68 -0.44 11 61 None
MU Options Chain 352.45 Put 330.00 4/17 No 23.95 25.70 24.15 +12.60 +109.10% 9,234 5,464 0.71 -0.52 18 74 None
INTC Options Chain 43.02 Put 41.00 4/02 No 0.98 1.07 1.03 +0.47 +83.93% 9,152 3,006 0.76 -0.46 5 51 None
MU Options Chain 352.45 Put 320.00 4/02 No 8.90 9.20 9.00 +6.95 +339.03% 9,085 1,271 0.88 -0.44 18 74 None
NVDA Options Chain 166.59 Call 180.00 4/10 No 0.41 0.43 0.42 -0.54 -56.25% 9,062 13,216 0.36 0.09 17 62 None
TSLA Options Chain 360.41 Call 387.50 4/02 No 0.25 0.27 0.26 -1.03 -79.85% 9,058 6,848 0.53 0.04 8 58 None
MSTR Options Chain 125.79 Call 130.00 4/02 No 0.94 1.00 0.97 -1.93 -66.56% 9,044 25,133 0.82 0.20 4 62 None
TSLA Options Chain 360.41 Call 375.00 4/01 No 0.42 0.43 0.43 -2.15 -83.34% 9,038 2,123 0.50 0.07 8 58 None
INTC Options Chain 43.02 Put 42.00 4/02 No 1.51 1.60 1.55 +0.68 +78.17% 8,998 10,500 0.73 -0.60 5 51 None
GME Options Chain 22.11 Call 23.00 4/02 No 0.13 0.15 0.14 -0.04 -22.23% 8,970 5,793 0.49 0.26 11 39 None
RZLV Options Chain 2.67 Call 3.00 4/02 No 0.00 0.05 0.05 -0.08 -61.54% 8,938 8,496 2.11 0.13 3 15 None
MU Options Chain 352.45 Put 325.00 4/02 No 11.30 11.80 11.35 +8.71 +329.93% 8,911 4,408 0.86 -0.52 18 74 None
INTC Options Chain 43.02 Call 50.00 4/10 No 0.11 0.12 0.12 -0.20 -62.50% 8,858 16,250 0.68 0.06 5 51 None
ONDS Options Chain 8.74 Put 6.00 4/17 No 0.11 0.12 0.12 +0.02 +20.00% 8,849 21,340 1.19 -0.11 7 37 None
NVDA Options Chain 166.59 Call 165.00 4/01 No 2.24 2.27 2.25 -2.40 -51.62% 8,836 529 0.45 0.52 17 62 None
ONDS Options Chain 8.74 Call 9.50 4/02 No 0.03 0.04 0.04 -0.19 -82.61% 8,832 4,280 1.23 0.10 7 37 None
ONDS Options Chain 8.74 Call 10.00 4/02 No 0.02 0.03 0.03 -0.10 -76.93% 8,832 9,437 1.41 0.04 7 37 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
BSX Options Chain 69.17 Put 80.00 4/17 No 16.60 18.20 17.30 +7.12 +69.95% 8,764 9,595 1.03 -1.00 9 61 None
PANW Options Chain 148.99 Call 175.00 4/02 No 0.09 0.10 0.09 +0.04 +80.00% 8,725 546 0.70 0.02 9 60 None
MU Options Chain 352.45 Put 300.00 4/17 No 11.40 11.95 11.40 +6.24 +120.93% 8,709 18,735 0.77 -0.30 18 74 None
NOK Options Chain 7.97 Call 8.50 4/02 No 0.04 0.06 0.04 -0.02 -33.34% 8,707 9,682 0.75 0.16 13 45 None
NVDA Options Chain 166.59 Call 165.00 4/02 No 2.78 2.81 2.81 -2.29 -44.91% 8,703 2,151 0.45 0.52 17 62 None
FRMI Options Chain 6.16 Call 6.50 4/02 No 0.05 0.10 0.08 -0.64 -88.89% 8,677 625 1.82 0.17 3 16 None
WULF Options Chain 14.86 Call 16.00 4/17 No 0.46 0.56 0.45 -0.56 -55.45% 8,671 20,239 1.05 0.29 2 36 None
AAPL Options Chain 248.80 Put 245.00 4/02 No 2.23 2.29 2.25 -0.12 -5.07% 8,669 1,993 0.34 -0.40 8 60 None
SOFI Options Chain 15.04 Put 11.00 4/10 No 0.04 0.10 0.07 +0.03 +75.00% 8,603 112 1.18 -0.03 10 48 None
SNAP Options Chain 3.96 Call 4.00 4/02 No 0.13 0.14 0.14 +0.03 +27.28% 8,591 11,043 0.80 0.58 8 30 None
RIVN Options Chain 14.82 Call 16.00 4/24 No 0.46 0.52 0.45 -0.18 -28.58% 8,566 358 0.68 0.32 6 35 None
AMZN Options Chain 198.42 Call 202.50 4/01 No 1.66 1.72 1.70 -0.51 -23.08% 8,559 2,964 0.40 0.40 12 66 None
PLTR Options Chain 141.31 Put 140.00 4/02 No 4.50 4.65 4.57 +1.87 +69.26% 8,519 4,559 0.64 -0.60 11 51 None
CNK Options Chain 27.59 Call 30.00 4/17 No 0.35 0.45 0.33 -0.02 -5.72% 8,510 1,285 0.45 0.25 9 45 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
CNK Options Chain 27.59 Call 26.00 4/17 No 2.15 2.65 2.43 +0.88 +56.78% 8,500 14 0.50 0.76 9 45 None
SOFI Options Chain 15.04 Call 17.00 4/02 No 0.02 0.03 0.03 -0.03 -50.00% 8,499 9,230 0.79 0.06 10 48 None
MU Options Chain 352.45 Put 425.00 4/02 No 101.30 103.60 103.71 +35.77 +52.65% 8,464 5,304 1.98 -1.00 18 74 None
TSLA Options Chain 360.41 Call 357.50 4/01 No 4.15 4.25 4.20 -5.80 -58.00% 8,454 158 0.50 0.44 8 58 None
PAA Options Chain 22.60 Put 22.00 4/17 No 0.20 0.30 0.25 0.00 0.00% 8,250 3,000 0.23 -0.32 12 53 None
AAPL Options Chain 248.80 Call 260.00 4/02 No 0.08 0.10 0.09 -0.46 -83.64% 8,247 9,059 0.31 0.03 8 60 None
CG Options Chain 45.46 Call 50.00 4/17 No 0.75 1.00 0.90 +0.15 +20.00% 8,230 1,213 0.51 0.27 10 68 None
CMCSA Options Chain 28.36 Call 29.50 4/02 No 0.08 0.12 0.09 -0.01 -10.00% 8,224 190 0.40 0.14 10 60 None
AAPL Options Chain 248.80 Put 242.50 4/02 No 1.47 1.51 1.46 -0.14 -8.75% 8,220 1,140 0.36 -0.29 8 60 None
AMD Options Chain 201.99 Put 202.50 4/02 No 8.30 8.55 8.42 +2.87 +51.72% 8,200 5,057 0.66 -0.69 11 61 None
NN Options Chain 17.70 Put 17.00 4/02 No 0.80 2.05 0.93 +0.62 +200.00% 8,184 8,130 2.03 -0.76 4 17 None
NVDA Options Chain 166.59 Call 170.00 4/10 No 2.50 2.53 2.54 -1.51 -37.29% 8,159 3,412 0.38 0.35 17 62 None
BAC Options Chain 46.97 Call 49.00 4/02 No 0.09 0.11 0.10 -0.09 -47.37% 8,156 2,951 0.35 0.14 9 64 None
AMZN Options Chain 198.42 Put 202.50 4/01 No 3.15 3.30 3.28 -2.12 -39.26% 8,152 294 0.39 -0.60 12 66 None
NVDA Options Chain 166.59 Call 182.50 4/17 No 0.69 0.71 0.71 -0.60 -45.81% 8,105 5,701 0.35 0.11 17 62 None
MU Options Chain 352.45 Call 400.00 4/02 No 0.10 0.11 0.10 -1.10 -91.67% 8,091 6,643 1.01 0.01 18 74 None
IREN Options Chain 34.89 Call 38.00 4/02 No 0.04 0.08 0.05 -0.62 -92.54% 8,065 1,517 1.13 0.04 9 42 None
TSLA Options Chain 360.41 Put 340.00 4/17 No 8.45 8.55 8.55 +1.00 +13.25% 8,064 7,723 0.49 -0.32 8 58 None
TSLA Options Chain 360.41 Call 385.00 4/02 No 0.32 0.34 0.33 -1.25 -79.12% 8,060 9,685 0.52 0.05 8 58 None
TSLA Options Chain 360.41 Call 402.50 4/02 No 0.06 0.07 0.07 -0.31 -81.58% 8,049 4,903 0.59 0.01 8 58 None
PLUG Options Chain 2.17 Call 2.50 4/02 No 0.01 0.02 0.01 -0.01 -50.00% 8,049 7,357 1.31 0.04 6 25 None
TSLA Options Chain 360.41 Put 357.50 4/02 No 7.85 7.95 7.85 +1.51 +23.82% 8,039 728 0.52 -0.54 8 58 None
AMD Options Chain 201.99 Put 197.50 4/02 No 5.30 5.50 5.37 +1.67 +45.14% 8,033 1,599 0.67 -0.53 11 61 None
TSLA Options Chain 360.41 Put 505.00 4/17 No 149.45 149.95 151.73 +8.73 +6.11% 8,020 3 0.80 -1.00 8 58 None
VIST Options Chain 74.21 Put 65.00 4/17 No 0.25 0.95 0.75 -0.12 -13.80% 7,982 4,007 0.62 -0.11 7 56 None
TSLA Options Chain 360.41 Put 357.50 4/01 No 6.30 6.40 6.35 +1.20 +23.31% 7,974 430 0.48 -0.56 8 58 None
TSLA Options Chain 360.41 Call 400.00 4/02 No 0.08 0.09 0.09 -0.37 -80.44% 7,949 14,062 0.58 0.01 8 58 None
PATH Options Chain 10.67 Put 10.50 4/17 No 0.47 0.51 0.53 -0.06 -10.17% 7,943 429 0.71 -0.37 13 32 None
TSLA Options Chain 360.41 Call 377.50 4/01 No 0.30 0.31 0.31 -1.76 -85.03% 7,929 875 0.51 0.05 8 58 None
TSLA Options Chain 360.41 Put 342.50 4/01 No 1.43 1.45 1.43 -0.27 -15.89% 7,915 160 0.55 -0.18 8 58 None
TSLA Options Chain 360.41 Call 367.50 4/01 No 1.19 1.21 1.20 -3.73 -75.66% 7,888 588 0.49 0.17 8 58 None
PLTR Options Chain 141.31 Put 130.00 4/17 No 3.95 4.10 4.03 +1.04 +34.79% 7,848 17,736 0.62 -0.31 11 51 None
MSFT Options Chain 356.15 Call 380.00 4/17 No 2.75 2.81 2.78 +0.01 +0.37% 7,801 10,553 0.30 0.22 15 72 None
TSLA Options Chain 360.41 Call 380.00 4/01 No 0.22 0.23 0.22 -1.41 -86.51% 7,767 2,401 0.52 0.03 8 58 None
ORCL Options Chain 138.75 Put 128.00 4/02 No 0.46 0.53 0.48 -0.20 -29.42% 7,756 11,953 0.74 -0.11 9 66 None
AAPL Options Chain 248.80 Put 245.00 4/01 No 1.68 1.75 1.70 -0.32 -15.85% 7,751 881 0.33 -0.38 8 60 None
MSTR Options Chain 125.79 Put 120.00 4/17 No 7.60 7.80 7.66 +1.51 +24.56% 7,743 6,529 0.80 -0.43 4 62 None
WULF Options Chain 14.86 Put 10.00 4/17 No 0.18 0.28 0.21 +0.06 +40.00% 7,740 11,211 1.28 -0.11 2 36 None
RIVN Options Chain 14.82 Call 15.50 4/02 No 0.11 0.13 0.12 -0.13 -52.00% 7,700 3,747 0.83 0.19 6 35 None
ONDS Options Chain 8.74 Call 11.50 4/17 No 0.09 0.12 0.10 -0.10 -50.00% 7,660 1,188 1.17 0.13 7 37 None
BULL Options Chain 4.81 Call 5.00 4/02 No 0.02 0.03 0.03 -0.07 -70.00% 7,629 1,540 0.79 0.15 3 15 None
MSFT Options Chain 356.15 Call 365.00 4/01 No 1.46 1.53 1.54 -0.62 -28.71% 7,613 586 0.35 0.27 15 72 None
MSFT Options Chain 356.15 Call 375.00 4/02 No 0.47 0.50 0.49 -0.26 -34.67% 7,612 4,769 0.35 0.09 15 72 None
BMNR Options Chain 18.39 Call 20.50 4/02 No 0.10 0.11 0.11 -0.10 -47.62% 7,588 6,280 1.04 0.13 13 36 None
NVDA Options Chain 166.59 Put 150.00 4/02 No 0.11 0.12 0.12 -0.10 -45.46% 7,547 46,971 0.59 -0.03 17 62 None
MSFT Options Chain 356.15 Call 360.00 4/02 No 4.15 4.30 4.30 -0.10 -2.28% 7,536 3,046 0.36 0.48 15 72 None
HIMS Options Chain 19.38 Call 22.00 4/02 No 0.03 0.05 0.04 -0.10 -71.43% 7,515 4,384 1.05 0.06 8 42 None
AAPL Options Chain 248.80 Call 252.50 4/02 No 0.81 0.85 0.84 -1.40 -62.50% 7,500 3,069 0.31 0.21 8 60 None
AMZN Options Chain 198.42 Call 217.50 4/17 No 1.13 1.20 1.15 -0.11 -8.73% 7,487 5,709 0.33 0.15 12 66 None
TSLA Options Chain 360.41 Call 390.00 4/02 No 0.20 0.21 0.21 -0.84 -80.00% 7,483 7,987 0.54 0.03 8 58 None
TSLA Options Chain 360.41 Call 470.00 4/17 No 0.20 0.21 0.21 -0.07 -25.00% 7,456 28,470 0.56 0.01 8 58 None
MSFT Options Chain 356.15 Put 490.00 4/17 No 129.80 132.55 132.10 +1.35 +1.04% 7,440 642 0.94 -1.00 15 72 None
AMZN Options Chain 198.42 Put 180.00 4/17 No 1.39 1.43 1.42 -0.38 -21.12% 7,439 17,340 0.47 -0.13 12 66 None
TSLA Options Chain 360.41 Put 352.50 4/01 No 4.00 4.05 4.00 +0.30 +8.11% 7,435 310 0.50 -0.41 8 58 None
IREN Options Chain 34.89 Call 37.00 4/02 No 0.06 0.10 0.08 -0.89 -91.76% 7,371 1,269 1.06 0.06 9 42 None
NVDA Options Chain 166.59 Call 170.00 4/06 No 1.40 1.44 1.43 -1.48 -50.86% 7,362 5,513 0.35 0.29 17 62 None
PFE Options Chain 27.05 Put 27.00 4/17 No 0.36 0.40 0.36 -0.27 -42.86% 7,356 13,913 0.29 -0.31 8 63 None
PLTR Options Chain 141.31 Call 142.00 4/02 No 1.44 1.50 1.48 -3.17 -68.18% 7,345 205 0.62 0.30 11 51 None
HOOD Options Chain 65.55 Put 65.00 4/02 No 1.83 1.90 1.90 +0.04 +2.16% 7,335 2,200 0.83 -0.47 9 53 None
HOOD Options Chain 65.55 Call 75.00 4/02 No 0.05 0.07 0.06 -0.14 -70.00% 7,320 7,402 0.82 0.03 9 53 None
MU Options Chain 352.45 Call 370.00 4/02 No 0.35 0.54 0.53 -6.27 -92.21% 7,319 2,003 0.89 0.05 18 74 None
MARA Options Chain 8.02 Call 8.00 4/02 No 0.23 0.24 0.24 -0.18 -42.86% 7,308 29,006 1.14 0.42 6 48 None
NVDA Options Chain 166.59 Call 200.00 4/17 No 0.10 0.11 0.10 -0.07 -41.18% 7,282 64,661 0.41 0.02 17 62 None
SNAP Options Chain 3.96 Put 4.00 4/02 No 0.09 0.11 0.10 -0.07 -41.18% 7,245 9,821 0.80 -0.42 8 30 None
AMC Options Chain 0.95 Put 1.00 4/02 No 0.03 0.05 0.04 -0.04 -50.00% 7,236 5,588 1.11 -0.48 7 24 None
NIO Options Chain 5.33 Call 6.00 4/10 No 0.07 0.08 0.07 +0.01 +16.67% 7,182 5,841 0.60 0.24 10 31 None
AAPL Options Chain 248.80 Call 265.00 4/02 No 0.02 0.04 0.02 -0.16 -88.89% 7,179 9,040 0.33 0.01 8 60 None
COIN Options Chain 160.70 Call 202.50 4/02 No 0.02 0.05 0.04 -0.10 -71.43% 7,146 7,055 1.02 0.00 9 59 None
META Options Chain 520.20 Put 520.00 4/02 No 3.10 3.25 3.20 -5.70 -64.05% 7,140 1,764 0.48 -0.23 10 66 None
WULF Options Chain 14.86 Call 14.50 4/02 No 0.30 0.34 0.31 -0.66 -68.05% 7,126 1,112 1.24 0.33 2 36 None
AAPL Options Chain 248.80 Call 247.50 4/01 No 1.89 1.97 2.01 -2.43 -54.73% 7,103 82 0.32 0.45 8 60 None
NFLX Options Chain 92.74 Call 100.00 4/02 No 0.04 0.06 0.05 -0.08 -61.54% 7,080 14,982 0.43 0.03 8 59 None
NVDA Options Chain 166.59 Call 185.00 4/10 No 0.18 0.19 0.19 -0.25 -56.82% 7,069 17,279 0.37 0.05 17 62 None
AMD Options Chain 201.99 Call 202.50 4/02 No 2.12 2.21 2.12 -3.38 -61.46% 7,053 3,289 0.64 0.31 11 61 None
META Options Chain 520.20 Call 620.00 5/01 Yes 5.65 5.90 5.75 +0.90 +18.56% 7,050 310 0.45 0.16 10 66 None
MSFT Options Chain 356.15 Put 360.00 4/02 No 5.10 5.20 5.06 -2.19 -30.21% 7,040 4,458 0.36 -0.52 15 72 None
MU Options Chain 352.45 Call 400.00 4/17 No 1.80 2.05 1.98 -5.61 -73.92% 7,040 7,748 0.69 0.09 18 74 None
TSLA Options Chain 360.41 Put 380.00 4/02 No 24.95 25.35 25.15 +5.15 +25.75% 7,012 3,698 0.49 -0.92 8 58 None
BMNR Options Chain 18.39 Call 21.00 4/02 No 0.06 0.07 0.06 -0.09 -60.00% 7,008 5,384 1.06 0.09 13 36 None
AMZN Options Chain 198.42 Call 207.50 4/02 No 0.68 0.71 0.69 -0.37 -34.91% 7,004 6,963 0.38 0.18 12 66 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
TSLA Options Chain 360.41 Put 350.00 4/10 No 9.05 9.15 9.10 +1.29 +16.52% 6,981 3,786 0.48 -0.41 8 58 None
DKNG Options Chain 20.51 Call 22.50 4/02 No 0.00 0.11 0.10 0.00 0.00% 6,905 1,420 0.60 0.10 8 45 None
CRWV Options Chain 74.69 Call 75.00 4/02 No 0.73 0.79 0.78 -2.56 -76.65% 6,894 2,120 1.07 0.20 3 21 None
MO Options Chain 66.39 Call 70.00 4/17 No 0.45 0.50 0.47 +0.09 +23.69% 6,893 1,496 0.25 0.24 6 58 None
AMZN Options Chain 198.42 Call 205.00 4/01 No 0.82 0.87 0.86 -0.47 -35.34% 6,882 886 0.39 0.24 12 66 None
OXY Options Chain 65.56 Call 68.00 4/02 No 0.49 0.55 0.53 -0.03 -5.36% 6,880 12,927 0.49 0.30 7 57 None
TSLA Options Chain 360.41 Call 355.00 4/02 No 7.10 7.20 7.15 -5.85 -45.00% 6,864 477 0.55 0.52 8 58 None
WULF Options Chain 14.86 Call 18.00 4/17 No 0.18 0.33 0.20 -0.26 -56.53% 6,850 24,482 1.11 0.15 2 36 None
NVDA Options Chain 166.59 Put 155.00 4/02 No 0.31 0.32 0.31 -0.15 -32.61% 6,841 14,281 0.52 -0.10 17 62 None
AMZN Options Chain 198.42 Call 220.00 4/17 No 0.81 0.85 0.84 -0.11 -11.58% 6,837 30,569 0.33 0.12 12 66 None
BSX Options Chain 69.17 Put 55.00 4/24 Yes 0.60 1.00 0.75 +0.35 +87.50% 6,798 51 0.56 -0.16 9 61 None
TSLA Options Chain 360.41 Put 340.00 4/01 No 1.09 1.11 1.10 -0.33 -23.08% 6,771 1,664 0.56 -0.14 8 58 None
ORCL Options Chain 138.75 Put 133.00 4/02 No 1.15 1.27 1.29 -0.17 -11.65% 6,754 6,096 0.69 -0.23 9 66 None
AAPL Options Chain 248.80 Call 270.00 4/02 No 0.00 0.02 0.02 -0.05 -71.43% 6,719 5,643 0.40 0.00 8 60 None
MSFT Options Chain 356.15 Call 360.00 4/01 No 3.25 3.40 3.37 -0.59 -14.90% 6,699 480 0.37 0.46 15 72 None
PLTR Options Chain 141.31 Call 141.00 4/02 No 1.76 1.84 1.78 -3.47 -66.10% 6,696 96 0.63 0.35 11 51 None
META Options Chain 520.20 Put 532.50 4/01 No 5.20 5.40 5.30 -8.62 -61.93% 6,696 156 0.45 -0.40 10 66 None
TSLA Options Chain 360.41 Call 362.50 4/02 No 3.80 3.85 3.86 -4.54 -54.05% 6,695 1,116 0.53 0.35 8 58 None
EOSE Options Chain 4.86 Call 5.00 4/02 No 0.04 0.05 0.05 -0.17 -77.28% 6,684 2,891 1.35 0.16 5 29 None
INTC Options Chain 43.02 Put 38.00 4/17 No 1.11 1.16 1.13 +0.34 +43.04% 6,671 13,917 0.69 -0.27 5 51 None
CMG Options Chain 30.77 Call 35.00 4/24 No 0.20 0.29 0.26 -0.02 -7.15% 6,664 295 0.39 0.16 11 56 None
GOOGL Options Chain 272.80 Put 330.00 4/17 No 54.70 57.80 55.70 -0.40 -0.72% 6,664 839 0.63 -0.99 11 64 None
AMZN Options Chain 198.42 Call 200.00 4/01 No 2.92 3.00 3.00 -0.27 -8.26% 6,650 393 0.41 0.57 12 66 None
AAPL Options Chain 248.80 Put 235.00 4/01 No 0.14 0.17 0.16 -0.26 -61.91% 6,639 1,423 0.40 -0.05 8 60 None
COIN Options Chain 160.70 Call 192.50 4/02 No 0.00 0.21 0.09 -0.14 -60.87% 6,626 6,681 1.08 0.01 9 59 None
TSLA Options Chain 360.41 Call 367.50 4/02 No 2.32 2.35 2.34 -3.76 -61.64% 6,625 922 0.52 0.24 8 58 None
PLTR Options Chain 141.31 Put 141.00 4/02 No 5.10 5.25 5.19 +2.14 +70.17% 6,624 1,531 0.64 -0.65 11 51 None
PATH Options Chain 10.67 Put 10.00 4/24 No 0.38 0.44 0.42 -0.03 -6.67% 6,605 1,757 0.72 -0.28 13 32 None
TSLA Options Chain 360.41 Call 360.00 4/10 No 9.30 9.40 9.36 -4.74 -33.62% 6,572 1,698 0.46 0.46 8 58 None
IREN Options Chain 34.89 Call 39.00 4/02 No 0.02 0.11 0.04 -0.45 -91.84% 6,529 6,128 1.25 0.02 9 42 None
RGTI Options Chain 13.32 Call 15.00 4/02 No 0.04 0.06 0.05 -0.11 -68.75% 6,521 1,448 1.15 0.09 3 17 None
MU Options Chain 352.45 Put 350.00 4/02 No 28.80 29.95 28.95 +20.15 +228.98% 6,517 3,461 0.85 -0.85 18 74 None
NVDA Options Chain 166.59 Put 140.00 4/02 No 0.03 0.04 0.04 -0.05 -55.56% 6,516 10,035 0.79 0.00 17 62 None
SOFI Options Chain 15.04 Call 19.00 4/24 No 0.11 0.12 0.11 -0.06 -35.30% 6,515 10,395 0.64 0.12 10 48 None
SMCI Options Chain 21.78 Call 23.00 4/02 No 0.11 0.14 0.13 -0.36 -73.47% 6,513 5,083 0.89 0.15 9 45 None
AAPL Options Chain 248.80 Put 235.00 4/02 No 0.36 0.38 0.37 -0.21 -36.21% 6,501 4,587 0.40 -0.09 8 60 None
SOFI Options Chain 15.04 Call 17.00 4/17 No 0.26 0.27 0.26 -0.10 -27.78% 6,499 38,613 0.63 0.23 10 48 None
MSTR Options Chain 125.79 Put 120.00 4/02 No 3.10 3.25 3.25 +0.85 +35.42% 6,453 4,136 0.91 -0.41 4 62 None
NFLX Options Chain 92.74 Put 93.00 4/02 No 1.37 1.41 1.38 0.00 0.00% 6,439 9,382 0.42 -0.49 8 59 None
META Options Chain 520.20 Put 480.00 4/02 No 0.21 0.24 0.23 -1.00 -81.31% 6,438 5,475 0.61 -0.02 10 66 None
MSFT Options Chain 356.15 Put 440.00 4/17 No 79.85 81.90 84.00 -0.20 -0.24% 6,435 596 0.64 -1.00 15 72 None
GOOG Options Chain 273.76 Call 292.50 4/02 No 0.06 0.08 0.06 -0.20 -76.93% 6,415 562 0.36 0.02 11 64 None
TSLA Options Chain 360.41 Put 370.00 4/17 No 22.00 22.10 22.16 +3.21 +16.94% 6,414 11,652 0.43 -0.63 8 58 None
GOOGL Options Chain 272.80 Call 285.00 4/01 No 0.21 0.24 0.22 -0.71 -76.35% 6,408 1,404 0.37 0.07 11 64 None
MU Options Chain 352.45 Put 250.00 4/02 No 0.12 0.16 0.15 +0.07 +87.50% 6,397 7,301 1.27 -0.01 18 74 None
GME Options Chain 22.11 Call 22.50 4/02 No 0.27 0.30 0.30 +0.01 +3.45% 6,394 2,742 0.49 0.42 11 39 None
META Options Chain 520.20 Call 540.00 4/02 No 7.20 7.40 7.25 +1.35 +22.89% 6,382 947 0.45 0.45 10 66 None
AMD Options Chain 201.99 Put 175.00 4/02 No 0.31 0.35 0.31 -0.15 -32.61% 6,360 7,704 0.80 -0.05 11 61 None
MU Options Chain 352.45 Put 295.00 4/02 No 2.11 2.27 2.15 +1.57 +270.69% 6,359 5,907 0.96 -0.14 18 74 None
GOOG Options Chain 273.76 Call 280.00 4/02 No 1.03 1.08 1.06 -1.12 -51.38% 6,353 1,471 0.34 0.22 11 64 None
AMD Options Chain 201.99 Call 212.50 4/02 No 0.44 0.47 0.44 -1.32 -75.00% 6,343 2,840 0.63 0.09 11 61 None
HOOD Options Chain 65.55 Call 73.00 4/02 No 0.11 0.14 0.14 -0.20 -58.83% 6,315 8,504 0.80 0.06 9 53 None
NFLX Options Chain 92.74 Put 94.00 4/02 No 1.89 1.93 1.85 -0.01 -0.54% 6,295 2,164 0.41 -0.60 8 59 None
AAPL Options Chain 248.80 Call 262.50 4/02 No 0.04 0.05 0.04 -0.30 -88.24% 6,281 4,957 0.32 0.02 8 60 None
AAL Options Chain 10.29 Call 11.00 4/02 No 0.03 0.04 0.03 -0.07 -70.00% 6,269 17,133 0.70 0.11 7 35 None
BMNR Options Chain 18.39 Call 19.50 4/02 No 0.24 0.25 0.25 -0.13 -34.22% 6,238 666 0.99 0.27 13 36 None
MU Options Chain 352.45 Put 310.00 4/02 No 5.20 5.55 5.30 +4.02 +314.07% 6,228 1,058 0.91 -0.29 18 74 None
GOOGL Options Chain 272.80 Call 280.00 4/01 No 0.75 0.81 0.81 -1.29 -61.43% 6,198 397 0.36 0.19 11 64 None
NVDA Options Chain 166.59 Put 150.00 4/01 No 0.05 0.06 0.06 -0.10 -62.50% 6,192 1,551 0.64 -0.02 17 62 None
CRWV Options Chain 74.69 Put 70.00 4/02 No 3.10 3.45 3.18 +1.50 +89.29% 6,189 5,291 1.13 -0.52 3 21 None
TSM Options Chain 324.55 Call 360.00 4/02 No 0.08 0.11 0.09 -0.33 -78.58% 6,186 7,976 0.64 0.01 22 67
Dividend Stock List
NVDA Options Chain 166.59 Call 175.00 4/10 No 1.06 1.09 1.07 -1.02 -48.81% 6,185 4,467 0.36 0.19 17 62 None
HOOD Options Chain 65.55 Call 67.00 4/02 No 1.13 1.21 1.13 -0.77 -40.53% 6,176 1,014 0.82 0.36 9 53 None
MSTR Options Chain 125.79 Put 125.00 4/02 No 5.60 5.95 5.70 +1.55 +37.35% 6,175 1,988 0.88 -0.62 4 62 None
MSFT Options Chain 356.15 Put 355.00 4/01 No 2.30 2.39 2.26 -1.99 -46.83% 6,169 848 0.38 -0.34 15 72 None
NVDA Options Chain 166.59 Call 220.00 4/17 No 0.02 0.03 0.02 -0.03 -60.00% 6,169 46,679 0.48 0.00 17 62 None
AMD Options Chain 201.99 Put 172.50 4/10 No 1.57 1.64 1.92 % 6,150 0 0.70 -0.13 11 61 None
NVDA Options Chain 166.59 Put 152.50 4/02 No 0.18 0.19 0.18 -0.12 -40.00% 6,146 1,560 0.55 -0.06 17 62 None
FCX Options Chain 55.79 Put 50.00 4/17 No 1.29 1.40 1.40 +0.34 +32.08% 6,135 14,171 0.67 -0.25 11 59 None
AMD Options Chain 201.99 Call 217.50 4/02 No 0.19 0.21 0.19 -0.71 -78.89% 6,134 2,705 0.65 0.04 11 61 None
AMD Options Chain 201.99 Put 165.00 4/02 No 0.07 0.09 0.08 -0.14 -63.64% 6,130 35,098 0.89 -0.01 11 61 None
DAL Options Chain 64.83 Call 67.00 4/02 No 0.21 0.34 0.31 -0.67 -68.37% 6,114 5,972 0.61 0.15 16 67 None
PLTR Options Chain 141.31 Put 135.00 4/02 No 2.21 2.29 2.26 +0.85 +60.29% 6,106 2,609 0.69 -0.36 11 51 None
COIN Options Chain 160.70 Put 160.00 4/02 No 4.65 4.85 4.65 -0.85 -15.46% 6,100 1,866 0.87 -0.47 9 59 None
MSTR Options Chain 125.79 Put 105.00 4/17 No 3.05 3.20 3.10 +0.53 +20.63% 6,080 9,377 0.92 -0.20 4 62 None
META Options Chain 520.20 Call 537.50 4/01 No 6.65 6.85 6.70 +0.99 +17.34% 6,070 207 0.45 0.49 10 66 None
AMD Options Chain 201.99 Put 180.00 4/02 No 0.65 0.68 0.67 -0.01 -1.48% 6,069 6,172 0.77 -0.10 11 61 None
TSLA Options Chain 360.41 Put 345.00 4/01 No 1.87 1.89 1.87 -0.23 -10.96% 6,063 461 0.53 -0.23 8 58 None
BTDR Options Chain 8.37 Call 10.00 4/02 No 0.00 0.15 0.04 -0.09 -69.24% 6,039 10,235 2.39 0.03 12 32 None
META Options Chain 520.20 Call 700.00 5/01 Yes 1.20 1.35 1.30 +0.28 +27.46% 6,021 1,994 0.49 0.05 10 66 None
NVDA Options Chain 166.59 Put 150.00 4/17 No 1.65 1.68 1.68 +0.03 +1.82% 5,987 43,863 0.49 -0.17 17 62 None
TSLA Options Chain 360.41 Put 375.00 4/01 No 19.90 20.35 20.19 +4.64 +29.84% 5,978 714 0.45 -0.93 8 58 None
WULF Options Chain 14.86 Put 13.00 4/17 No 0.96 1.01 1.00 +0.32 +47.06% 5,971 18,529 1.09 -0.37 2 36 None
HOOD Options Chain 65.55 Put 66.00 4/02 No 2.32 2.43 2.35 +0.05 +2.18% 5,963 1,257 0.81 -0.56 9 53 None
SMCI Options Chain 21.78 Call 22.00 4/17 No 1.15 1.20 1.17 -0.56 -32.37% 5,959 4,379 0.84 0.45 9 45 None
IREN Options Chain 34.89 Call 41.00 4/02 No 0.03 0.04 0.03 -0.18 -85.72% 5,942 1,144 1.40 0.01 9 42 None
AMD Options Chain 201.99 Put 177.50 4/02 No 0.45 0.49 0.46 -0.09 -16.37% 5,938 8,787 0.78 -0.07 11 61 None
INTC Options Chain 43.02 Put 37.00 4/10 No 0.52 0.56 0.52 +0.18 +52.95% 5,935 514 0.73 -0.18 5 51 None
NVDA Options Chain 166.59 Call 177.50 4/10 No 0.66 0.69 0.67 -0.79 -54.11% 5,931 1,871 0.36 0.13 17 62 None
NFLX Options Chain 92.74 Put 90.00 4/02 No 0.44 0.47 0.45 -0.08 -15.10% 5,923 5,259 0.46 -0.20 8 59 None
VALE Options Chain 15.08 Call 15.50 4/10 No 0.29 0.32 0.31 0.00 0.00% 5,899 89 0.44 0.38 10 53 None
TSLA Options Chain 360.41 Call 390.00 4/17 No 2.96 2.99 2.97 -2.31 -43.75% 5,897 4,928 0.42 0.17 8 58 None
AMD Options Chain 201.99 Put 210.00 4/02 No 14.35 14.65 14.45 +4.41 +43.93% 5,882 4,317 0.64 -0.88 11 61 None
SOUN Options Chain 5.85 Call 6.50 4/02 No 0.05 0.06 0.06 -0.01 -14.29% 5,880 2,280 0.93 0.21 3 16 None
FRMI Options Chain 6.16 Call 5.00 4/17 No 0.80 0.85 0.80 -0.55 -40.75% 5,871 116 1.35 0.65 3 16 None
SOFI Options Chain 15.04 Put 11.00 4/17 No 0.08 0.12 0.10 +0.01 +11.12% 5,870 6,383 1.01 -0.06 10 48 None
INTC Options Chain 43.02 Put 40.00 4/17 No 1.79 1.85 1.80 +0.49 +37.41% 5,843 22,002 0.67 -0.39 5 51 None
META Options Chain 520.20 Call 550.00 4/02 No 3.55 3.75 3.70 +0.30 +8.83% 5,836 1,674 0.44 0.28 10 66 None
SBET Options Chain 6.12 Call 8.00 4/10 No 0.00 0.04 0.05 0.00 0.00% 5,836 5,783 1.09 0.06 8 49 None
HPQ Options Chain 19.30 Call 19.50 4/02 No 0.20 0.25 0.24 -0.21 -46.67% 5,831 3,399 0.60 0.33 10 42 None
CIFR Options Chain 13.74 Call 14.00 4/02 No 0.06 0.07 0.07 -0.55 -88.71% 5,822 4,595 1.29 0.10 4 48 None
ASTS Options Chain 78.55 Call 90.00 4/17 No 2.26 2.47 2.38 -1.92 -44.66% 5,818 2,998 1.10 0.25 5 39 None
PG Options Chain 142.71 Call 150.00 4/02 No 0.11 0.17 0.11 +0.02 +22.23% 5,794 344 0.27 0.09 11 72 None
PLTR Options Chain 141.31 Call 143.00 4/02 No 1.13 1.18 1.15 -2.99 -72.23% 5,781 554 0.62 0.26 11 51 None
TSLA Options Chain 360.41 Put 362.50 4/06 No 12.20 12.35 12.27 +2.29 +22.95% 5,778 347 0.41 -0.62 8 58 None
CIA Options Chain 4.58 Put 5.00 5/15 Yes 0.80 1.05 0.80 -0.40 -33.34% 5,775 24,650 1.31 -0.41 14 39 None
AMD Options Chain 201.99 Put 185.00 4/02 No 1.27 1.32 1.30 +0.21 +19.27% 5,754 4,894 0.73 -0.18 11 61 None
MARA Options Chain 8.02 Put 7.50 4/02 No 0.20 0.21 0.20 +0.01 +5.27% 5,736 15,002 1.20 -0.34 6 48 None
MU Options Chain 352.45 Put 335.00 4/02 No 17.40 18.35 17.19 +12.76 +288.04% 5,729 1,868 0.85 -0.67 18 74 None
MU Options Chain 352.45 Put 315.00 4/02 No 6.80 7.35 6.88 +5.25 +322.09% 5,713 2,163 0.89 -0.36 18 74 None
TSLA Options Chain 360.41 Put 340.00 4/02 No 2.10 2.11 2.11 +0.03 +1.45% 5,709 3,338 0.58 -0.19 8 58 None
TSLA Options Chain 360.41 Put 285.00 4/06 No 0.16 0.17 0.16 -0.03 -15.79% 5,709 150 0.73 -0.01 8 58 None
TSM Options Chain 324.55 Put 310.00 4/02 No 3.65 3.80 3.75 +1.09 +40.98% 5,707 5,885 0.58 -0.33 22 67
Dividend Stock List
ORCL Options Chain 138.75 Put 110.00 4/02 No 0.02 0.06 0.05 -0.07 -58.34% 5,700 9,162 1.09 0.00 9 66 None
FCX Options Chain 55.79 Put 45.00 4/17 No 0.26 0.60 0.48 +0.07 +17.08% 5,699 10,401 0.71 -0.10 11 59 None
NU Options Chain 13.68 Call 15.00 4/02 No 0.00 0.01 0.01 -0.02 -66.67% 5,679 3,817 0.63 0.01 14 55 None
AAPL Options Chain 248.80 Call 265.00 4/24 No 1.27 1.45 1.41 -0.80 -36.20% 5,670 6,408 0.26 0.15 8 60 None
IBRX Options Chain 7.32 Call 7.50 4/17 No 0.35 0.50 0.40 -0.45 -52.95% 5,658 24,142 1.22 0.38 5 34 None
FNF Options Chain 45.55 Put 40.00 4/17 No 0.45 0.50 0.50 +0.11 +28.21% 5,645 460 0.60 -0.09 14 64 None
XOM Options Chain 171.30 Put 165.00 4/02 No 0.65 0.70 0.68 -0.24 -26.09% 5,632 4,941 0.47 -0.17 11 71 None
NVDA Options Chain 166.59 Call 175.00 4/06 No 0.44 0.46 0.45 -0.83 -64.85% 5,623 3,301 0.34 0.12 17 62 None
MSTR Options Chain 125.79 Call 142.00 4/17 No 1.91 1.98 1.99 -1.39 -41.13% 5,609 141 0.73 0.19 4 62 None
IREN Options Chain 34.89 Call 35.50 4/02 No 0.18 0.21 0.20 -1.42 -87.66% 5,608 101 1.06 0.14 9 42 None
LYG Options Chain 4.82 Call 5.00 4/17 No 0.05 0.10 0.06 -0.04 -40.00% 5,588 7,049 0.42 0.29 12 47 None
WULF Options Chain 14.86 Call 16.00 4/02 No 0.05 0.06 0.05 -0.31 -86.12% 5,540 3,297 1.18 0.09 2 36 None
PONY Options Chain 9.16 Call 10.00 4/17 No 0.24 0.40 0.23 -0.23 -50.00% 5,519 5,349 1.04 0.28 3 16 None
STM Options Chain 32.51 Call 39.00 6/18 Yes 0.95 1.00 0.90 -0.65 -41.94% 5,504 201 0.53 0.24 11 44 None
MSTR Options Chain 125.79 Call 150.00 4/02 No 0.08 0.11 0.10 -0.13 -56.53% 5,500 3,977 1.11 0.01 4 62 None
RIOT Options Chain 12.83 Call 15.00 4/10 No 0.05 0.08 0.06 -0.20 -76.93% 5,494 540 0.92 0.08 5 42 None
TSLA Options Chain 360.41 Call 350.00 4/10 No 14.80 14.90 14.85 -5.86 -28.30% 5,492 643 0.49 0.59 8 58 None
AAPL Options Chain 248.80 Put 240.00 4/02 No 0.93 0.96 0.90 -0.30 -25.00% 5,488 2,396 0.37 -0.20 8 60 None
NVDA Options Chain 166.59 Call 195.00 4/17 No 0.16 0.17 0.16 -0.12 -42.86% 5,485 37,381 0.39 0.03 17 62 None
BITF Options Chain 1.95 Call 2.00 4/02 Yes 0.05 0.06 0.06 -0.04 -40.00% 5,474 560 1.83 0.31 10 30 None
NN Options Chain 17.70 Call 20.00 4/10 No 0.30 0.35 0.35 -0.20 -36.37% 5,467 1,627 1.38 0.17 4 17 None
KMI Options Chain 33.80 Call 34.50 4/17 Yes 0.51 0.56 0.52 -0.18 -25.72% 5,461 249 0.29 0.37 10 60 None
ASTS Options Chain 78.55 Call 95.00 4/10 No 0.48 0.85 0.79 -1.11 -58.43% 5,454 5,939 1.08 0.11 5 39 None
TSLA Options Chain 360.41 Call 345.00 4/02 No 13.60 13.75 13.65 -6.50 -32.26% 5,454 173 0.59 0.73 8 58 None
CRWV Options Chain 74.69 Put 60.00 4/02 No 0.50 0.53 0.50 +0.14 +38.89% 5,448 1,680 1.38 -0.11 3 21 None
PATH Options Chain 10.67 Call 12.00 4/10 No 0.16 0.19 0.16 -0.02 -11.12% 5,446 1,845 0.71 0.23 13 32 None
NVDA Options Chain 166.59 Put 165.00 4/10 No 4.50 4.60 4.50 +0.43 +10.57% 5,444 8,242 0.41 -0.47 17 62 None
BMNR Options Chain 18.39 Call 20.00 4/02 No 0.16 0.17 0.16 -0.13 -44.83% 5,436 2,242 1.01 0.19 13 36 None
AMD Options Chain 201.99 Call 220.00 4/17 No 2.13 2.22 2.18 -1.63 -42.79% 5,430 16,803 0.53 0.18 11 61 None
AXTI Options Chain 60.63 Call 70.00 4/17 No 2.25 2.55 2.37 -2.77 -53.90% 5,428 5,982 1.56 0.25 6 39 None
HOOD Options Chain 65.55 Call 80.00 4/02 No 0.02 0.04 0.03 -0.04 -57.15% 5,427 9,556 1.01 0.01 9 53 None
NVDA Options Chain 166.59 Put 160.00 4/10 No 2.74 2.82 2.74 +0.20 +7.88% 5,421 10,094 0.44 -0.32 17 62 None
META Options Chain 520.20 Put 535.00 4/02 No 7.75 8.00 7.85 -8.40 -51.70% 5,421 1,227 0.45 -0.46 10 66 None
HPQ Options Chain 19.30 Call 20.50 4/02 No 0.03 0.05 0.05 -0.10 -66.67% 5,407 4,562 0.59 0.09 10 42 None
MSFT Options Chain 356.15 Call 362.50 4/01 No 2.22 2.31 2.33 -0.67 -22.34% 5,406 153 0.36 0.36 15 72 None
NVDA Options Chain 166.59 Call 180.00 4/24 No 1.67 1.71 1.70 -0.92 -35.12% 5,405 7,942 0.36 0.21 17 62 None
PFE Options Chain 27.05 Call 28.50 4/02 No 0.05 0.08 0.07 +0.04 +133.34% 5,398 4,091 0.31 0.16 8 63 None
NIO Options Chain 5.33 Put 4.50 4/10 No 0.01 0.02 0.02 -0.01 -33.34% 5,398 6,499 0.74 -0.04 10 31 None
ONDS Options Chain 8.74 Put 8.00 4/02 No 0.28 0.32 0.31 +0.16 +106.67% 5,390 3,608 1.22 -0.42 7 37 None
AVGO Options Chain 300.68 Put 285.00 4/02 No 2.56 3.10 2.85 +0.38 +15.39% 5,387 6,073 0.58 -0.28 11 67 None
INTC Options Chain 43.02 Call 44.00 4/02 No 0.24 0.27 0.25 -0.74 -74.75% 5,383 1,922 0.73 0.17 5 51 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
MSTR Options Chain 125.79 Call 139.00 4/10 No 1.18 1.34 1.29 -1.23 -48.81% 5,378 87 0.73 0.17 4 62 None
TSLA Options Chain 360.41 Call 372.50 4/01 No 0.59 0.61 0.59 -2.63 -81.68% 5,363 1,808 0.49 0.10 8 58 None
NVDA Options Chain 166.59 Call 180.00 4/01 No 0.03 0.04 0.04 -0.16 -80.00% 5,360 11,385 0.53 0.02 17 62 None
PFE Options Chain 27.05 Call 27.50 4/02 No 0.48 0.52 0.52 +0.31 +147.62% 5,353 5,566 0.35 0.63 8 63 None
INTC Options Chain 43.02 Call 45.00 4/02 No 0.14 0.15 0.14 -0.51 -78.47% 5,340 7,697 0.76 0.11 5 51 None
MSFT Options Chain 356.15 Call 370.00 4/01 No 0.58 0.63 0.62 -0.50 -44.65% 5,339 1,142 0.36 0.13 15 72 None
MP Options Chain 51.60 Call 50.00 4/10 No 1.14 1.30 1.20 -3.98 -76.84% 5,324 9 0.88 0.30 5 50 None
PEP Options Chain 152.99 Call 160.00 4/17 Yes 3.40 3.65 3.56 +1.44 +67.93% 5,317 8,381 0.34 0.42 11 59 None
AFL Options Chain 106.41 Call 110.00 4/02 No 0.30 0.40 0.34 -0.19 -35.85% 5,316 32 0.26 0.23 10 63 None
MSFT Options Chain 356.15 Put 470.00 4/17 No 109.95 112.30 112.20 +1.25 +1.13% 5,311 458 0.83 -1.00 15 72 None
AAPL Options Chain 248.80 Call 260.00 4/17 No 1.60 1.70 1.70 -0.95 -35.85% 5,299 19,478 0.27 0.21 8 60 None
CORZ Options Chain 15.06 Put 13.00 4/17 No 0.66 0.81 0.82 +0.38 +86.37% 5,299 5,862 0.95 -0.34 4 27 None
TSLA Options Chain 360.41 Put 330.00 4/17 No 5.95 6.05 6.00 +0.60 +11.12% 5,284 4,642 0.52 -0.23 8 58 None
PANW Options Chain 148.99 Call 160.00 4/02 No 1.05 1.14 1.09 +0.81 +289.29% 5,282 1,396 0.54 0.24 9 60 None
SOFI Options Chain 15.04 Put 15.50 4/02 No 0.59 0.60 0.61 -0.03 -4.69% 5,280 15,653 0.70 -0.63 10 48 None
GOOG Options Chain 273.76 Call 275.00 4/02 No 2.73 2.79 2.79 -1.46 -34.36% 5,276 624 0.36 0.43 11 64 None
MU Options Chain 352.45 Put 305.00 4/02 No 3.90 4.20 3.90 +2.88 +282.36% 5,272 1,926 0.92 -0.23 18 74 None
RKLB Options Chain 60.70 Call 60.00 4/02 No 1.11 1.28 1.28 -2.04 -61.45% 5,267 343 1.06 0.34 6 44 None
AMZN Options Chain 198.42 Call 217.50 4/02 No 0.05 0.06 0.06 -0.10 -62.50% 5,267 2,608 0.42 0.02 12 66 None
AAPL Options Chain 248.80 Put 240.00 4/01 No 0.53 0.58 0.53 -0.36 -40.45% 5,252 1,760 0.37 -0.15 8 60 None
JEF Options Chain 39.85 Call 45.00 5/15 Yes 0.90 1.45 1.30 -0.25 -16.13% 5,251 8,559 0.52 0.28 10 66 None
APLD Options Chain 23.59 Call 24.00 4/02 No 0.09 0.11 0.11 -1.03 -90.36% 5,243 689 1.26 0.10 3 19 None
MSTR Options Chain 125.79 Call 132.00 4/10 No 2.52 2.67 2.58 -2.22 -46.25% 5,238 63 0.73 0.29 4 62 None
PLTR Options Chain 141.31 Call 148.00 4/02 No 0.33 0.35 0.34 -1.55 -82.02% 5,233 723 0.60 0.10 11 51 None
DELL Options Chain 170.01 Call 187.50 4/17 No 1.31 1.78 1.47 -2.13 -59.17% 5,228 201 0.54 0.17 14 61 None
BTDR Options Chain 8.37 Call 9.50 4/02 No 0.00 0.15 0.08 -0.10 -55.56% 5,219 6,693 1.77 0.08 12 32 None
PLTR Options Chain 141.31 Put 139.00 4/02 No 3.95 4.05 3.99 +1.57 +64.88% 5,206 730 0.65 -0.55 11 51 None
BBAI Options Chain 3.14 Call 3.50 4/02 No 0.02 0.03 0.02 -0.02 -50.00% 5,204 1,814 1.27 0.07 6 26 None
SMCI Options Chain 21.78 Call 22.00 4/10 No 0.75 0.83 0.83 -0.53 -38.98% 5,203 1,050 0.80 0.41 9 45 None
NEXT Options Chain 8.30 Put 5.00 7/17 Yes 0.15 0.25 0.20 -0.04 -16.67% 5,190 1,415 0.81 -0.10 3 30 None