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
UAL Options Chain 90.97 Call 105.00 4/17 No 0.58 0.60 0.59 -0.51 -46.37% 128,611 132,245 0.66 0.12 12 66 None
UAL Options Chain 90.97 Call 125.00 4/17 No 0.03 0.08 0.05 -0.04 -44.45% 127,903 127,919 0.79 0.01 12 66 None
AMC Options Chain 1.10 Call 1.50 4/10 No 0.02 0.03 0.03 +0.01 +50.00% 48,601 34,106 1.85 0.18 7 25 None
TSLA Options Chain 352.82 Call 360.00 4/08 No 2.17 2.20 2.20 -5.15 -70.07% 42,491 2,061 0.47 0.28 8 60 None
NVDA Options Chain 177.64 Call 177.50 4/08 No 1.92 1.95 1.92 -0.56 -22.59% 38,695 4,865 0.35 0.51 17 62 None
TSLA Options Chain 352.82 Put 350.00 4/08 No 3.75 3.80 3.80 +0.69 +22.19% 35,091 1,829 0.49 -0.40 8 60 None
TSLA Options Chain 352.82 Call 350.00 4/08 No 6.50 6.65 6.55 -7.30 -52.71% 34,158 198 0.48 0.60 8 60 None
SOFI Options Chain 15.79 Call 17.00 4/10 No 0.14 0.15 0.15 +0.04 +36.37% 32,648 20,358 0.59 0.24 9 48 None
MU Options Chain 377.76 Call 400.00 4/10 No 4.80 4.85 4.85 +1.30 +36.62% 32,302 7,203 0.80 0.26 13 66 None
TSLA Options Chain 352.82 Put 350.00 4/10 No 5.65 5.70 5.65 +1.20 +26.97% 31,562 8,195 0.48 -0.42 8 60 None
AMD Options Chain 217.14 Call 230.00 4/10 No 1.64 1.68 1.68 -0.09 -5.09% 30,922 6,871 0.54 0.24 11 60 None
NVDA Options Chain 177.64 Put 175.00 4/08 No 0.93 0.95 0.93 -0.59 -38.82% 30,642 5,521 0.38 -0.30 17 62 None
AMD Options Chain 217.14 Call 225.00 4/10 No 3.10 3.20 3.19 +0.12 +3.91% 30,046 7,692 0.56 0.37 11 60 None
TSLA Options Chain 352.82 Call 350.00 4/10 No 8.55 8.70 8.61 -6.56 -43.25% 29,698 2,893 0.48 0.58 8 60 None
NVDA Options Chain 177.64 Call 180.00 4/10 No 1.50 1.51 1.51 -0.33 -17.94% 29,221 44,794 0.33 0.35 17 62 None
TSLA Options Chain 352.82 Call 360.00 4/10 No 3.90 4.00 3.95 -4.89 -55.32% 29,173 4,140 0.46 0.35 8 60 None
AMC Options Chain 1.10 Call 1.50 4/17 No 0.04 0.05 0.04 +0.02 +100.00% 29,129 34,206 1.42 0.26 7 25 None
NFLX Options Chain 98.93 Call 100.00 4/10 No 1.03 1.05 1.04 -0.09 -7.97% 28,458 13,346 0.40 0.35 7 59 None
TSLA Options Chain 352.82 Put 355.00 4/08 No 6.10 6.30 6.10 +1.52 +33.19% 28,442 1,142 0.48 -0.57 8 60 None
TSLA Options Chain 352.82 Call 365.00 4/08 No 1.12 1.15 1.13 -3.70 -76.61% 26,679 1,570 0.48 0.18 8 60 None
NVDA Options Chain 177.64 Call 180.00 4/08 No 0.80 0.83 0.81 -0.49 -37.70% 26,157 8,764 0.33 0.31 17 62 None
NVDA Options Chain 177.64 Call 177.50 4/10 No 2.72 2.74 2.70 -0.41 -13.19% 24,386 65,369 0.35 0.52 17 62 None
AAPL Options Chain 255.38 Call 260.00 4/10 No 2.47 2.52 2.46 +0.86 +53.75% 23,747 10,357 0.27 0.45 8 61 None
TSLA Options Chain 352.82 Call 370.00 4/08 No 0.58 0.60 0.59 -2.42 -80.40% 22,958 1,641 0.49 0.11 8 60 None
MU Options Chain 377.76 Call 400.00 5/01 No 19.40 19.80 19.50 +3.69 +23.34% 22,756 3,605 0.71 0.42 13 66 None
SNAP Options Chain 4.71 Call 5.00 4/10 No 0.05 0.06 0.05 -0.01 -16.67% 22,508 32,430 0.77 0.25 8 31 None
TSLA Options Chain 352.82 Put 347.50 4/08 No 2.88 2.91 2.88 +0.32 +12.50% 22,504 381 0.50 -0.33 8 60 None
TSLA Options Chain 352.82 Put 365.00 4/10 No 14.45 14.65 14.65 +4.08 +38.60% 22,462 4,179 0.46 -0.75 8 60 None
NVDA Options Chain 177.64 Put 170.00 4/10 No 0.62 0.64 0.63 -0.31 -32.98% 21,794 30,859 0.42 -0.16 17 62 None
TSLA Options Chain 352.82 Call 370.00 4/10 No 1.47 1.49 1.47 -2.96 -66.82% 21,189 5,734 0.46 0.16 8 60 None
TSLA Options Chain 352.82 Call 355.00 4/08 No 3.90 4.00 3.97 -6.28 -61.27% 21,157 368 0.47 0.43 8 60 None
NVDA Options Chain 177.64 Put 175.00 4/10 No 1.61 1.64 1.63 -0.48 -22.75% 21,128 13,216 0.38 -0.34 17 62 None
MU Options Chain 377.76 Call 380.00 4/10 No 11.65 11.90 11.72 +3.12 +36.28% 21,050 2,565 0.80 0.49 13 66 None
BMNR Options Chain 19.45 Call 24.00 5/15 No 1.16 1.19 1.17 +0.26 +28.58% 20,900 9,501 0.86 0.35 13 36 None
NVDA Options Chain 177.64 Call 182.50 4/10 No 0.72 0.73 0.72 -0.26 -26.54% 20,564 60,161 0.32 0.22 17 62 None
PRMB Options Chain 19.13 Call 20.00 5/15 No 1.15 1.30 1.20 +0.25 +26.32% 20,146 16,071 0.61 0.47 3 18 None
TSLA Options Chain 352.82 Put 360.00 4/10 No 10.90 11.10 11.09 +3.00 +37.09% 19,811 5,303 0.47 -0.65 8 60 None
SPCE Options Chain 3.07 Call 7.00 7/17 No 0.31 0.33 0.32 +0.26 +433.34% 19,747 3,569 1.65 0.28 7 37 None
NVDA Options Chain 177.64 Call 185.00 4/08 No 0.09 0.10 0.09 -0.16 -64.00% 19,741 5,343 0.34 0.05 17 62 None
TSLA Options Chain 352.82 Put 360.00 4/08 No 9.30 9.50 9.40 +2.80 +42.43% 19,591 2,398 0.48 -0.72 8 60 None
PRMB Options Chain 19.13 Call 25.00 5/15 No 0.15 0.20 0.15 -0.10 -40.00% 19,184 14,910 0.59 0.12 3 18 None
INTC Options Chain 50.38 Put 50.00 4/10 No 1.12 1.15 1.12 -0.47 -29.56% 19,111 5,160 0.71 -0.40 5 52 None
NOK Options Chain 8.85 Put 8.50 4/10 No 0.09 0.11 0.10 -0.05 -33.34% 19,107 5,659 0.68 -0.24 12 44 None
SLNO Options Chain 39.49 Call 55.00 6/18 Yes 0.10 0.15 0.15 -1.82 -92.39% 18,880 5,691 0.09 0.13 10 50 None
NVDA Options Chain 177.64 Call 180.00 4/17 No 3.00 3.05 2.99 -0.33 -9.94% 18,862 56,759 0.32 0.42 17 62 None
NOK Options Chain 8.85 Call 9.50 4/10 No 0.07 0.09 0.07 0.00 0.00% 18,592 16,798 0.75 0.20 12 44 None
PLTR Options Chain 148.48 Call 150.00 4/17 No 4.00 4.10 4.03 -0.87 -17.76% 18,570 26,018 0.48 0.46 11 51 None
WIX Options Chain 82.05 Call 100.00 4/17 No 0.00 0.25 0.10 -0.30 -75.00% 18,064 22,653 0.61 0.06 6 38 None
NFLX Options Chain 98.93 Call 105.00 4/10 No 0.12 0.13 0.13 -0.02 -13.34% 17,971 3,802 0.40 0.06 7 59 None
SOFI Options Chain 15.79 Call 17.50 4/10 No 0.05 0.06 0.06 +0.01 +20.00% 17,852 9,942 0.57 0.12 9 48 None
BSX Options Chain 62.82 Call 80.00 6/18 Yes 0.35 0.50 0.50 -0.04 -7.41% 17,770 19,037 0.38 0.10 9 62 None
WIX Options Chain 82.05 Put 100.00 4/17 No 14.60 18.20 15.80 +4.46 +39.33% 17,700 21,837 1.20 -0.94 6 38 None
NOK Options Chain 8.85 Call 10.00 4/10 No 0.03 0.05 0.04 +0.01 +33.34% 17,619 409 0.88 0.09 12 44 None
NVDA Options Chain 177.64 Put 177.50 4/08 No 1.77 1.80 1.78 -0.76 -29.93% 17,387 2,551 0.36 -0.49 17 62 None
INTC Options Chain 50.38 Put 33.00 12/18 Yes 2.31 2.62 2.56 -0.02 -0.78% 17,127 11,443 0.66 -0.13 5 52 None
TSLA Options Chain 352.82 Put 360.00 4/17 No 14.00 14.25 14.25 +3.03 +27.01% 16,985 8,837 0.42 -0.59 8 60 None
PLTR Options Chain 148.48 Call 155.00 4/10 No 0.72 0.75 0.73 -0.61 -45.53% 16,871 19,398 0.48 0.19 11 51 None
TSLA Options Chain 352.82 Put 355.00 4/10 No 7.95 8.10 8.10 +2.05 +33.89% 16,701 2,561 0.47 -0.54 8 60 None
TSLA Options Chain 352.82 Call 340.00 4/10 No 15.45 15.65 15.60 -7.36 -32.06% 16,680 535 0.50 0.77 8 60 None
PLUG Options Chain 2.41 Call 3.00 4/10 No 0.02 0.03 0.03 +0.02 +200.00% 16,644 9,065 1.05 0.17 6 25 None
AMD Options Chain 217.14 Put 220.00 4/10 No 5.05 5.20 5.06 -2.34 -31.63% 16,594 566 0.58 -0.48 11 60 None
PLUG Options Chain 2.41 Call 2.50 4/10 No 0.23 0.25 0.23 +0.14 +155.56% 16,484 10,944 1.12 0.75 6 25 None
NOK Options Chain 8.85 Put 8.00 4/10 No 0.01 0.03 0.02 -0.03 -60.00% 16,368 19,795 0.68 -0.08 12 44 None
CLSK Options Chain 8.79 Call 9.50 4/10 No 0.22 0.23 0.23 +0.08 +53.34% 16,349 3,296 1.01 0.36 11 40 None
TSLA Options Chain 352.82 Call 380.00 4/10 No 0.51 0.52 0.52 -1.40 -72.92% 16,163 7,212 0.47 0.07 8 60 None
TSLA Options Chain 352.82 Call 400.00 4/10 No 0.12 0.13 0.11 -0.26 -70.27% 16,102 15,666 0.56 0.02 8 60 None
INTC Options Chain 50.38 Call 52.00 4/10 No 0.98 1.01 1.00 -0.10 -9.10% 16,082 6,109 0.71 0.39 5 52 None
AAPL Options Chain 255.38 Call 265.00 4/10 No 0.71 0.75 0.72 +0.31 +75.61% 15,916 12,484 0.25 0.19 8 61 None
BYND Options Chain 0.59 Call 1.00 4/17 No 0.00 0.01 0.01 0.00 0.00% 15,787 33,268 2.08 0.07 10 18 None
AAPL Options Chain 255.38 Call 260.00 4/08 No 1.58 1.63 1.58 +0.56 +54.91% 15,776 1,375 0.27 0.41 8 61 None
HOOD Options Chain 68.90 Call 73.00 4/10 No 0.81 0.85 0.82 -0.06 -6.82% 15,577 6,089 0.68 0.28 9 53 None
NVDA Options Chain 177.64 Put 172.50 4/10 No 1.02 1.04 1.04 -0.38 -26.77% 15,553 4,686 0.40 -0.23 17 62 None
IVZ Options Chain 24.14 Call 24.00 4/17 No 0.25 0.35 0.29 -0.66 -69.48% 15,261 171 0.44 0.29 8 58 None
IVZ Options Chain 24.14 Call 25.00 4/17 No 0.10 0.15 0.14 -0.36 -72.00% 15,228 1,296 0.45 0.15 8 58 None
NFLX Options Chain 98.93 Call 100.00 4/24 Yes 3.80 3.90 3.85 +0.15 +4.06% 15,181 2,337 0.51 0.47 7 59 None
SPCE Options Chain 3.07 Call 3.50 4/10 No 0.09 0.10 0.10 +0.09 +900.00% 14,981 6 2.03 0.24 7 37 None
NVDA Options Chain 177.64 Put 177.50 4/10 No 2.50 2.54 2.55 -0.55 -17.75% 14,950 7,386 0.35 -0.48 17 62 None
NVDA Options Chain 177.64 Call 185.00 4/10 No 0.30 0.31 0.30 -0.20 -40.00% 14,893 32,775 0.31 0.13 17 62 None
PLTR Options Chain 148.48 Call 150.00 5/15 Yes 10.50 10.70 10.50 -0.90 -7.90% 14,818 7,210 0.58 0.52 11 51 None
TSLA Options Chain 352.82 Call 365.00 4/10 No 2.45 2.48 2.45 -4.00 -62.02% 14,545 4,299 0.46 0.25 8 60 None
MARA Options Chain 8.71 Put 9.00 4/10 No 0.44 0.45 0.45 -0.15 -25.00% 14,507 1,268 0.96 -0.55 7 46 None
TSLA Options Chain 352.82 Put 352.50 4/08 No 4.80 4.90 4.80 +1.00 +26.32% 14,460 589 0.48 -0.48 8 60 None
NVDA Options Chain 177.64 Call 175.00 4/08 No 3.50 3.65 3.55 -0.42 -10.58% 14,440 3,825 0.38 0.70 17 62 None
SOFI Options Chain 15.79 Call 19.00 5/15 Yes 0.48 0.49 0.48 +0.07 +17.08% 14,395 7,989 0.63 0.27 9 48 None
TSLA Options Chain 352.82 Call 352.50 4/08 No 5.10 5.20 5.15 -6.80 -56.91% 14,391 69 0.48 0.52 8 60 None
NVAX Options Chain 7.97 Call 8.50 4/10 No 0.10 0.11 0.11 +0.05 +83.34% 14,369 99 0.88 0.25 13 40 None
TSLA Options Chain 352.82 Call 375.00 4/10 No 0.86 0.87 0.87 -2.10 -70.71% 14,301 4,991 0.46 0.11 8 60 None
MARA Options Chain 8.71 Call 9.50 4/10 No 0.13 0.14 0.13 -0.02 -13.34% 14,231 31,309 0.98 0.27 7 46 None
WEN Options Chain 7.09 Call 7.50 4/10 No 0.05 0.10 0.09 +0.04 +80.00% 14,230 204 0.71 0.22 13 50 None
NVDA Options Chain 177.64 Call 190.00 4/10 No 0.06 0.07 0.06 -0.07 -53.85% 14,168 42,972 0.33 0.04 17 62 None
NFLX Options Chain 98.93 Call 103.00 4/10 No 0.29 0.31 0.30 -0.03 -9.10% 14,165 1,560 0.39 0.13 7 59 None
ENVX Options Chain 5.06 Call 7.00 10/16 Yes 1.30 1.32 1.31 +0.43 +48.87% 14,153 212 1.00 0.56 10 27 None
NIO Options Chain 6.29 Call 6.50 4/10 No 0.09 0.10 0.10 -0.03 -23.08% 14,145 21,883 0.74 0.31 10 32 None
NFLX Options Chain 98.93 Call 102.00 4/10 No 0.45 0.47 0.46 -0.04 -8.00% 14,124 5,765 0.39 0.19 7 59 None
PLTR Options Chain 148.48 Call 150.00 4/10 No 2.25 2.31 2.27 -0.87 -27.71% 14,005 9,214 0.51 0.41 11 51 None
PLTR Options Chain 148.48 Call 140.00 4/17 No 10.20 10.55 10.40 -0.85 -7.56% 13,942 17,961 0.54 0.74 11 51 None
NIO Options Chain 6.29 Call 7.00 4/10 No 0.02 0.03 0.02 -0.02 -50.00% 13,897 7,953 0.83 0.08 10 32 None
TSLA Options Chain 352.82 Call 400.00 4/17 No 0.55 0.57 0.56 -0.67 -54.48% 13,885 20,646 0.43 0.06 8 60 None
RIOT Options Chain 13.52 Call 15.00 4/10 No 0.07 0.08 0.08 +0.03 +60.00% 13,817 8,815 0.89 0.14 5 42 None
TSLA Options Chain 352.82 Put 345.00 4/08 No 2.18 2.22 2.20 +0.12 +5.77% 13,477 544 0.51 -0.27 8 60 None
AMD Options Chain 217.14 Call 220.00 4/10 No 5.40 5.55 5.47 +0.47 +9.40% 13,400 9,791 0.57 0.52 11 60 None
CLOV Options Chain 1.73 Call 2.00 4/10 No 0.02 0.03 0.02 +0.01 +100.00% 13,272 1,897 0.93 0.24 9 25 None
MBLY Options Chain 7.46 Put 7.00 4/17 No 0.15 0.25 0.18 -0.05 -21.74% 13,247 454 0.70 -0.32 3 16 None
TSLA Options Chain 352.82 Put 355.00 4/17 No 11.30 11.40 11.40 +2.19 +23.78% 13,054 4,098 0.43 -0.51 8 60 None
PLTR Options Chain 148.48 Call 150.00 6/18 Yes 13.65 13.90 13.74 -0.76 -5.25% 12,956 7,783 0.54 0.54 11 51 None
TSLA Options Chain 352.82 Put 357.50 4/08 No 7.60 7.80 7.75 +2.15 +38.40% 12,924 597 0.48 -0.65 8 60 None
MU Options Chain 377.76 Call 425.00 4/10 No 1.35 1.42 1.39 +0.24 +20.87% 12,892 2,121 0.82 0.10 13 66 None
TSLA Options Chain 352.82 Put 340.00 4/08 No 1.25 1.28 1.25 -0.14 -10.08% 12,851 855 0.53 -0.18 8 60 None
NFLX Options Chain 98.93 Call 101.00 4/10 No 0.69 0.71 0.70 -0.05 -6.67% 12,762 8,456 0.39 0.26 7 59 None
NVDA Options Chain 177.64 Put 160.00 4/10 No 0.10 0.11 0.10 -0.08 -44.45% 12,734 18,931 0.53 -0.03 17 62 None
TSLA Options Chain 352.82 Call 360.00 4/17 No 7.25 7.35 7.30 -5.05 -40.90% 12,263 2,054 0.42 0.41 8 60 None
SLNO Options Chain 39.49 Put 45.00 6/18 Yes 0.20 0.35 0.25 % 12,220 46 0.26 -0.07 10 50 None
COIN Options Chain 171.46 Call 170.00 4/17 No 11.35 12.55 12.00 +1.69 +16.40% 12,218 14,206 0.77 0.62 8 59 None
COIN Options Chain 171.46 Call 170.00 6/18 Yes 25.20 26.30 26.08 +1.18 +4.74% 12,135 572 0.73 0.61 8 59 None
AMD Options Chain 217.14 Call 240.00 4/10 No 0.35 0.38 0.37 -0.16 -30.19% 12,018 2,463 0.54 0.07 11 60 None
AAPL Options Chain 255.38 Call 270.00 4/10 No 0.14 0.15 0.14 +0.05 +55.56% 11,946 10,761 0.24 0.05 8 61 None
SOFI Options Chain 15.79 Call 16.50 4/10 No 0.31 0.33 0.33 +0.09 +37.50% 11,936 19,577 0.64 0.42 9 48 None
AMD Options Chain 217.14 Call 235.00 4/10 No 0.78 0.83 0.82 -0.15 -15.47% 11,911 4,708 0.54 0.14 11 60 None
TSLA Options Chain 352.82 Call 350.00 4/17 No 12.20 12.35 12.21 -6.24 -33.83% 11,890 1,970 0.43 0.56 8 60 None
MARA Options Chain 8.71 Call 10.00 4/10 No 0.06 0.07 0.07 -0.01 -12.50% 11,846 6,774 1.04 0.16 7 46 None
SPCE Options Chain 3.07 Call 3.50 4/17 No 0.20 0.21 0.21 +0.19 +950.00% 11,817 1,071 1.78 0.36 7 37 None
AAPL Options Chain 255.38 Call 262.50 4/08 No 0.72 0.74 0.73 +0.26 +55.32% 11,757 1,434 0.26 0.23 8 61 None
NVDA Options Chain 177.64 Put 172.50 4/08 No 0.46 0.49 0.48 -0.43 -47.26% 11,541 5,834 0.41 -0.18 17 62 None
SMCI Options Chain 22.05 Call 24.00 4/10 No 0.15 0.16 0.16 -0.43 -72.89% 11,534 21,872 0.79 0.17 9 46 None
NBIS Options Chain 112.54 Call 115.00 4/10 No 3.15 3.35 3.25 +0.80 +32.66% 11,460 1,423 0.91 0.44 3 22 None
AAPL Options Chain 255.38 Put 260.00 4/08 No 2.57 2.67 2.66 -2.89 -52.08% 11,441 27 0.27 -0.59 8 61 None
AMD Options Chain 217.14 Put 210.00 4/10 No 1.90 1.96 1.92 -1.28 -40.00% 11,418 4,266 0.63 -0.22 11 60 None
NVDA Options Chain 177.64 Put 167.50 4/10 No 0.37 0.39 0.40 -0.21 -34.43% 11,377 7,823 0.44 -0.11 17 62 None
CCJ Options Chain 111.53 Put 80.00 5/15 Yes 0.63 0.74 0.73 -0.01 -1.36% 11,358 216 0.70 -0.05 14 56 None
TSLA Options Chain 352.82 Put 350.00 4/17 No 9.00 9.10 9.07 +1.62 +21.75% 11,317 14,684 0.44 -0.44 8 60 None
PLTR Options Chain 148.48 Call 157.50 4/10 No 0.36 0.38 0.36 -0.44 -55.00% 11,289 8,007 0.47 0.11 11 51 None
MRVL Options Chain 107.00 Call 115.00 4/10 No 1.47 1.49 1.48 +0.64 +76.19% 11,243 2,084 0.77 0.27 11 59 None
NFLX Options Chain 98.93 Put 97.00 4/10 No 0.71 0.73 0.76 -0.28 -26.93% 11,217 2,186 0.33 -0.33 7 59 None
AMD Options Chain 217.14 Put 215.00 4/10 No 3.10 3.25 3.20 -1.75 -35.36% 11,210 2,658 0.60 -0.33 11 60 None
INTC Options Chain 50.38 Call 55.00 4/10 No 0.29 0.30 0.29 -0.13 -30.96% 11,178 5,335 0.71 0.15 5 52 None
SOFI Options Chain 15.79 Call 18.00 4/10 No 0.02 0.03 0.03 +0.01 +50.00% 11,056 21,058 0.60 0.05 9 48 None
TSLA Options Chain 352.82 Call 355.00 4/10 No 5.95 6.05 5.95 -5.85 -49.58% 11,053 905 0.47 0.46 8 60 None
TSLA Options Chain 352.82 Put 370.00 4/10 No 18.45 18.75 18.74 +5.04 +36.79% 10,912 3,907 0.46 -0.84 8 60 None
AAPL Options Chain 255.38 Call 265.00 4/08 No 0.27 0.30 0.27 +0.07 +35.00% 10,875 1,018 0.26 0.11 8 61 None
OPEN Options Chain 4.61 Call 5.00 4/10 No 0.04 0.06 0.05 -0.04 -44.45% 10,862 16,068 0.90 0.20 5 30 None
SVC Options Chain 1.31 Call 1.50 5/15 Yes 0.10 0.15 0.10 +0.01 +11.12% 10,861 2,624 0.84 0.46 11 38 None
NFLX Options Chain 98.93 Call 100.00 4/17 Yes 3.40 3.45 3.40 +0.10 +3.03% 10,846 42,030 0.59 0.46 7 59 None
AAPL Options Chain 255.38 Call 257.50 4/08 No 2.94 3.05 2.92 +1.00 +52.09% 10,839 508 0.28 0.61 8 61 None
EXE Options Chain 104.08 Put 90.00 5/15 No 0.90 1.25 1.20 -0.05 -4.00% 10,804 24,634 0.43 -0.14 3 22 None
INTC Options Chain 50.38 Call 51.00 4/10 No 1.39 1.42 1.43 -0.01 -0.70% 10,778 7,145 0.71 0.50 5 52 None
SOLS Options Chain 76.42 Put 55.00 5/15 No 0.20 0.45 0.40 -0.07 -14.90% 10,772 46 0.67 -0.04 3 20 None
C Options Chain 115.43 Call 120.00 4/17 Yes 2.31 2.42 2.40 +0.45 +23.08% 10,760 9,189 0.42 0.40 14 77 None
AAPL Options Chain 255.38 Call 275.00 4/10 No 0.02 0.03 0.03 +0.01 +50.00% 10,754 7,829 0.25 0.01 8 61 None
TSLA Options Chain 352.82 Put 340.00 4/10 No 2.60 2.63 2.63 +0.34 +14.85% 10,642 4,046 0.51 -0.23 8 60 None
NVDA Options Chain 177.64 Call 200.00 5/15 No 1.16 1.19 1.17 -0.24 -17.03% 10,640 93,479 0.31 0.13 17 62 None
NFLX Options Chain 98.93 Call 110.00 4/10 No 0.03 0.04 0.04 +0.02 +100.00% 10,637 4,931 0.50 0.01 7 59 None
TSLA Options Chain 352.82 Call 357.50 4/08 No 2.95 3.00 2.95 -5.80 -66.29% 10,545 224 0.47 0.35 8 60 None
TSLA Options Chain 352.82 Put 345.00 4/10 No 3.85 3.95 3.90 +0.70 +21.88% 10,535 4,061 0.49 -0.32 8 60 None
ONDS Options Chain 9.52 Put 9.50 4/10 No 0.38 0.39 0.39 -0.06 -13.34% 10,488 2,656 1.00 -0.46 7 37 None
QUBT Options Chain 6.84 Put 6.50 4/17 No 0.19 0.48 0.20 -0.10 -33.34% 10,461 373 1.07 -0.34 11 39 None
AAPL Options Chain 255.38 Put 257.50 4/08 No 1.47 1.53 1.50 -1.95 -56.53% 10,410 35 0.29 -0.39 8 61 None
TSLA Options Chain 352.82 Put 367.50 4/10 No 16.40 16.65 16.44 +4.29 +35.31% 10,405 1,177 0.47 -0.80 8 60 None
NVDA Options Chain 177.64 Put 155.00 4/10 No 0.06 0.07 0.06 -0.05 -45.46% 10,370 10,112 0.61 -0.01 17 62 None
INTC Options Chain 50.38 Put 39.00 9/18 Yes 3.05 3.25 3.10 -0.25 -7.47% 10,363 1,915 0.67 -0.19 5 52 None
NOK Options Chain 8.85 Put 8.50 4/17 No 0.17 0.19 0.18 -0.07 -28.00% 10,361 15,234 0.57 -0.31 12 44 None
AMC Options Chain 1.10 Call 1.50 4/24 No 0.05 0.06 0.05 +0.03 +150.00% 10,340 12,165 1.21 0.25 7 25 None
NVDA Options Chain 177.64 Put 165.00 4/17 No 0.90 0.93 0.92 -0.25 -21.37% 10,311 39,143 0.41 -0.14 17 62 None
AAL Options Chain 10.80 Call 12.00 4/17 No 0.11 0.12 0.12 0.00 0.00% 10,267 39,519 0.59 0.20 7 33 None
SMCI Options Chain 22.05 Put 19.00 4/17 No 0.27 0.32 0.29 +0.03 +11.54% 10,166 2,827 0.91 -0.17 9 46 None
TSLA Options Chain 352.82 Call 352.50 4/10 No 7.20 7.30 7.20 -6.72 -48.28% 10,154 432 0.47 0.52 8 60 None
AAPL Options Chain 255.38 Put 255.00 4/10 No 1.52 1.56 1.59 -1.31 -45.18% 10,150 2,018 0.30 -0.30 8 61 None
SPCE Options Chain 3.07 Call 5.00 1/15 No 0.83 0.90 0.90 +0.46 +104.55% 10,113 15,450 1.42 0.52 7 37 None
RXRX Options Chain 3.15 Call 4.50 5/15 Yes 0.04 0.07 0.07 0.00 0.00% 10,045 508 0.87 0.46 8 28 None
SMCI Options Chain 22.05 Put 10.00 3/19 Yes 1.50 1.95 1.55 +0.15 +10.72% 10,021 175 1.07 -0.09 9 46 None
RXRX Options Chain 3.15 Put 4.50 5/15 Yes 1.38 3.45 1.43 +0.01 +0.71% 10,010 16 3.74 -0.54 8 28 None
TSLA Options Chain 352.82 Call 362.50 4/08 No 1.57 1.61 1.59 -4.38 -73.37% 10,007 782 0.47 0.22 8 60 None
NUAI Options Chain 4.19 Put 2.50 8/21 No 0.30 0.70 0.50 % 10,000 7,790 1.52 -0.15 3 15 None
NUAI Options Chain 4.19 Call 2.50 8/21 No 2.05 2.45 2.25 -0.04 -1.75% 10,000 26,779 1.52 0.85 3 15 None
NVDA Options Chain 177.64 Put 165.00 4/10 No 0.23 0.24 0.23 -0.16 -41.03% 9,986 12,438 0.47 -0.08 17 62 None
ENVX Options Chain 5.06 Call 6.50 4/24 No 0.19 0.25 0.21 % 9,982 0 0.93 0.33 10 27 None
AMZN Options Chain 209.78 Call 220.00 4/10 No 0.55 0.58 0.58 +0.16 +38.10% 9,962 15,110 0.31 0.16 10 60 None
PLTR Options Chain 148.48 Call 165.00 4/10 No 0.04 0.05 0.04 -0.14 -77.78% 9,905 3,826 0.49 0.01 11 51 None
RIVN Options Chain 15.29 Call 17.00 4/17 No 0.14 0.16 0.16 -0.07 -30.44% 9,872 31,469 0.61 0.18 7 36 None
BMNR Options Chain 19.45 Put 15.00 5/15 No 0.46 0.52 0.48 -0.23 -32.40% 9,766 2,038 1.00 -0.13 13 36 None
AMD Options Chain 217.14 Call 222.50 4/10 No 4.10 4.25 4.25 +0.35 +8.98% 9,763 4,204 0.56 0.45 11 60 None
AMZN Options Chain 209.78 Call 212.50 4/08 No 2.34 2.40 2.38 +0.74 +45.13% 9,755 1,296 0.35 0.52 10 60 None
NVDA Options Chain 177.64 Call 172.50 4/08 No 5.45 5.75 5.60 -0.23 -3.95% 9,724 1,578 0.42 0.82 17 62 None
AMD Options Chain 217.14 Put 217.50 4/10 No 4.00 4.10 4.05 -2.07 -33.83% 9,718 679 0.59 -0.40 11 60 None
NVDA Options Chain 177.64 Call 182.50 4/08 No 0.27 0.29 0.28 -0.31 -52.55% 9,710 4,798 0.32 0.13 17 62 None
TSLA Options Chain 352.82 Call 367.50 4/08 No 0.81 0.83 0.82 -3.07 -78.92% 9,695 820 0.48 0.14 8 60 None
NVDA Options Chain 177.64 Put 165.00 4/24 No 1.53 1.57 1.58 -0.31 -16.41% 9,643 11,354 0.39 -0.17 17 62 None
AAL Options Chain 10.80 Call 11.50 4/10 No 0.10 0.14 0.13 +0.01 +8.34% 9,642 18,072 0.70 0.26 7 33 None
HIMS Options Chain 19.12 Call 22.00 4/10 No 0.20 0.22 0.21 +0.07 +50.00% 9,544 7,231 0.88 0.21 8 44 None
HOOD Options Chain 68.90 Call 75.00 4/10 No 0.41 0.42 0.41 -0.07 -14.59% 9,490 6,618 0.67 0.16 9 53 None
NVDA Options Chain 177.64 Call 185.00 4/17 No 1.21 1.23 1.21 -0.27 -18.25% 9,471 58,805 0.30 0.24 17 62 None
TSLA Options Chain 352.82 Put 352.50 4/10 No 6.70 6.80 6.75 +1.60 +31.07% 9,466 642 0.48 -0.48 8 60 None
NKE Options Chain 44.03 Call 45.00 4/10 No 0.32 0.35 0.34 -0.24 -41.38% 9,462 3,760 0.38 0.30 9 57 None
BMNR Options Chain 19.45 Call 22.00 4/17 No 0.65 0.69 0.66 +0.20 +43.48% 9,454 11,980 0.84 0.35 13 36 None
WULF Options Chain 15.55 Call 17.00 4/17 No 0.53 0.55 0.55 +0.11 +25.00% 9,408 22,131 0.99 0.33 2 38 None
AMD Options Chain 217.14 Call 227.50 4/10 No 2.29 2.35 2.30 -0.06 -2.55% 9,393 4,086 0.55 0.30 11 60 None
NVDA Options Chain 177.64 Call 185.00 5/15 No 4.95 5.05 4.95 -0.35 -6.61% 9,387 36,406 0.33 0.40 17 62 None
MSTR Options Chain 127.69 Call 130.00 4/10 No 2.97 3.10 3.05 +1.75 +134.62% 9,382 13,018 0.75 0.43 5 60 None
SPCE Options Chain 3.07 Call 5.00 7/17 No 0.50 0.60 0.50 +0.36 +257.15% 9,333 1,114 1.80 0.40 7 37 None
DDOG Options Chain 120.36 Put 75.00 5/15 Yes 0.72 0.80 0.73 -0.02 -2.67% 9,328 45 0.91 -0.03 6 54 None
FRMI Options Chain 5.40 Call 6.00 4/10 No 0.05 0.10 0.09 -0.07 -43.75% 9,315 7,870 1.50 0.18 3 16 None
AMZN Options Chain 209.78 Put 210.00 4/10 No 1.95 2.00 2.00 -1.85 -48.06% 9,302 2,762 0.36 -0.35 10 60 None
BAC Options Chain 49.40 Call 52.00 5/01 Yes 0.86 0.89 0.88 +0.13 +17.34% 9,257 1,478 0.30 0.34 12 73 None
PCG Options Chain 17.67 Call 18.50 4/10 No 0.06 0.10 0.08 +0.01 +14.29% 9,239 113 0.46 0.13 8 50 None
PLUG Options Chain 2.41 Call 3.00 5/01 No 0.15 0.18 0.15 +0.07 +87.50% 9,227 913 0.99 0.38 6 25 None
TSLA Options Chain 352.82 Call 340.00 4/08 No 13.80 14.20 13.90 -7.60 -35.35% 9,170 214 0.52 0.82 8 60 None
INTC Options Chain 50.38 Call 53.00 4/10 No 0.67 0.70 0.69 -0.13 -15.86% 9,160 4,355 0.71 0.30 5 52 None
TSLA Options Chain 352.82 Put 380.00 4/10 No 27.45 27.90 27.71 +6.49 +30.59% 9,095 4,268 0.47 -0.93 8 60 None
EVTL Options Chain 2.24 Put 2.50 4/17 No 0.10 0.40 0.28 -0.12 -30.00% 9,095 9,188 2.21 -0.48 12 41 None
TSLA Options Chain 352.82 Put 370.00 4/08 No 17.65 18.30 17.90 +5.58 +45.30% 9,092 1,559 0.53 -0.89 8 60 None
MARA Options Chain 8.71 Put 8.50 4/10 No 0.21 0.22 0.22 -0.12 -35.30% 9,075 7,509 0.99 -0.34 7 46 None
INTC Options Chain 50.38 Call 55.00 4/17 No 0.82 0.84 0.84 -0.10 -10.64% 9,004 46,746 0.64 0.26 5 52 None
BAC Options Chain 49.40 Call 51.50 4/10 No 0.16 0.17 0.17 +0.04 +30.77% 8,948 8,483 0.30 0.19 12 73 None
AAL Options Chain 10.80 Put 10.50 4/10 No 0.19 0.20 0.20 -0.03 -13.05% 8,920 8,656 0.82 -0.31 7 33 None
SNAP Options Chain 4.71 Call 5.50 4/10 No 0.00 0.01 0.01 0.00 0.00% 8,912 10,314 0.91 0.03 8 31 None
MARA Options Chain 8.71 Put 8.50 4/24 No 0.52 0.56 0.51 -0.12 -19.05% 8,861 5,400 0.92 -0.38 7 46 None
AAPL Options Chain 255.38 Put 260.00 4/10 No 3.35 3.50 3.45 -2.15 -38.40% 8,828 5,280 0.27 -0.55 8 61 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
BABA Options Chain 121.92 Call 130.00 4/10 No 0.23 0.24 0.24 -0.09 -27.28% 8,729 5,468 0.43 0.08 15 27 None
TSLA Options Chain 352.82 Put 357.50 4/10 No 9.35 9.50 9.50 +2.45 +34.76% 8,712 1,242 0.47 -0.59 8 60 None
TSLA Options Chain 352.82 Call 370.00 4/17 No 3.90 4.00 3.96 -3.64 -47.90% 8,694 4,962 0.41 0.27 8 60 None
RKLB Options Chain 67.67 Call 75.00 4/17 No 1.75 1.90 1.80 -0.27 -13.05% 8,666 6,725 0.93 0.29 8 44 None
AAPL Options Chain 255.38 Put 257.50 4/10 No 2.29 2.34 2.38 -1.67 -41.24% 8,626 418 0.28 -0.42 8 61 None
AMC Options Chain 1.10 Call 1.50 6/18 Yes 0.17 0.18 0.17 +0.07 +70.00% 8,613 25,100 1.14 0.46 7 25 None
MRVL Options Chain 107.00 Put 60.00 5/15 No 0.09 0.32 0.25 +0.03 +13.64% 8,592 9,941 0.91 0.00 11 59 None
SPCE Options Chain 3.07 Call 3.50 5/15 No 0.40 0.48 0.46 +0.34 +283.34% 8,585 11,566 1.52 0.49 7 37 None
TSLA Options Chain 352.82 Put 370.00 4/17 No 20.65 20.95 20.84 +4.24 +25.55% 8,585 11,096 0.41 -0.73 8 60 None
AMZN Options Chain 209.78 Call 215.00 4/08 No 1.17 1.22 1.16 +0.32 +38.10% 8,562 1,634 0.33 0.33 10 60 None
NVDA Options Chain 177.64 Put 170.00 4/08 No 0.24 0.25 0.24 -0.29 -54.72% 8,518 5,988 0.45 -0.11 17 62 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
SPCE Options Chain 3.07 Call 3.00 4/10 No 0.23 0.25 0.23 +0.22 +2,200.00% 8,503 4,133 1.86 0.54 7 37 None
MSFT Options Chain 372.88 Call 400.00 4/17 No 0.38 0.40 0.39 -0.34 -46.58% 8,475 20,086 0.25 0.06 15 72 None
OXY Options Chain 62.96 Call 70.00 4/17 No 0.24 0.26 0.25 -0.11 -30.56% 8,469 10,591 0.47 0.10 7 57 None
AMZN Options Chain 209.78 Put 202.50 4/10 No 0.55 0.57 0.56 -0.89 -61.38% 8,444 3,222 0.41 -0.12 10 60 None
GOOGL Options Chain 295.77 Call 305.00 4/10 No 1.99 2.05 1.97 +0.60 +43.80% 8,419 5,120 0.31 0.32 11 64 None
NFLX Options Chain 98.93 Put 99.00 4/10 No 1.47 1.50 1.48 -0.35 -19.13% 8,352 573 0.30 -0.54 7 59 None
SNAP Options Chain 4.71 Put 5.00 4/10 No 0.32 0.35 0.35 -0.07 -16.67% 8,351 612 0.78 -0.75 8 31 None
TSLA Options Chain 352.82 Call 380.00 4/08 No 0.20 0.21 0.20 -0.80 -80.00% 8,273 2,619 0.55 0.05 8 60 None
GOOGL Options Chain 295.77 Call 300.00 4/10 No 4.20 4.35 4.25 +1.30 +44.07% 8,272 2,551 0.33 0.51 11 64 None
SOUN Options Chain 6.75 Call 7.00 4/10 No 0.13 0.14 0.14 -0.07 -33.34% 8,248 6,266 0.88 0.35 3 16 None
CLOV Options Chain 1.73 Call 2.00 5/01 No 0.13 0.15 0.13 +0.08 +160.00% 8,239 395 0.99 0.44 9 25 None
INTC Options Chain 50.38 Call 52.00 4/17 No 1.73 1.82 1.80 0.00 0.00% 8,237 7,972 0.65 0.44 5 52 None
AAPL Options Chain 255.38 Call 272.50 4/10 No 0.05 0.07 0.06 +0.03 +100.00% 8,223 1,596 0.25 0.02 8 61 None
MSFT Options Chain 372.88 Call 375.00 4/08 No 2.13 2.19 2.13 -1.27 -37.36% 8,215 1,257 0.28 0.38 15 72 None
AAPL Options Chain 255.38 Call 262.50 4/10 No 1.41 1.45 1.36 +0.52 +61.91% 8,207 5,069 0.25 0.31 8 61 None
CLSK Options Chain 8.79 Put 8.00 4/17 No 0.20 0.25 0.19 -0.11 -36.67% 8,197 17,228 1.06 -0.22 11 40 None
HUN Options Chain 12.91 Call 13.00 5/15 Yes 0.95 1.05 1.00 -0.30 -23.08% 8,183 11,839 0.73 0.49 8 48 None
MRVL Options Chain 107.00 Put 75.00 5/15 No 0.51 0.58 0.57 -0.12 -17.40% 8,173 26,042 0.74 -0.03 11 59 None
WULF Options Chain 15.55 Put 10.00 5/22 Yes 0.21 0.41 0.35 -0.12 -25.54% 8,118 7,000 1.09 -0.12 2 38 None
PBR Options Chain 20.86 Call 18.00 6/18 Yes 3.00 3.25 3.15 +0.25 +8.63% 8,093 15,674 0.42 0.77 16 48 None
INTC Options Chain 50.38 Call 80.00 11/20 Yes 3.10 3.45 3.20 -0.01 -0.32% 8,086 846 0.63 0.27 5 52 None
MU Options Chain 377.76 Call 420.00 4/10 No 1.75 1.81 1.82 +0.38 +26.39% 8,060 1,742 0.81 0.12 13 66 None
TSLA Options Chain 352.82 Call 357.50 4/10 No 4.85 4.95 4.85 -5.55 -53.37% 8,014 1,238 0.46 0.41 8 60 None
TSLA Options Chain 352.82 Put 375.00 4/10 No 22.80 23.25 23.40 +6.10 +35.26% 7,996 1,603 0.47 -0.89 8 60 None
AMZN Options Chain 209.78 Call 217.50 4/10 No 1.13 1.17 1.15 +0.34 +41.98% 7,938 15,068 0.32 0.27 10 60 None
NOK Options Chain 8.85 Call 12.00 6/18 Yes 0.21 0.27 0.21 0.00 0.00% 7,905 4,359 0.65 0.19 12 44 None
NVDA Options Chain 177.64 Call 190.00 4/17 No 0.41 0.43 0.42 -0.18 -30.00% 7,878 68,328 0.29 0.11 17 62 None
AMD Options Chain 217.14 Put 200.00 4/17 No 2.10 2.17 2.14 -0.82 -27.71% 7,871 21,310 0.61 -0.16 11 60 None
BMNR Options Chain 19.45 Put 18.00 4/10 No 0.09 0.10 0.09 -0.26 -74.29% 7,859 5,721 1.00 -0.08 13 36 None
META Options Chain 574.46 Call 597.50 4/10 No 1.74 1.84 1.82 -1.14 -38.52% 7,842 4,017 0.37 0.16 12 73 None
BMNR Options Chain 19.45 Call 22.00 4/10 No 0.25 0.27 0.25 +0.10 +66.67% 7,834 3,624 0.86 0.25 13 36 None
TSLA Options Chain 352.82 Call 362.50 4/10 No 3.10 3.15 3.12 -4.43 -58.68% 7,804 1,586 0.46 0.30 8 60 None
GOOGL Options Chain 295.77 Put 292.50 4/10 No 1.66 1.73 1.71 -1.78 -51.01% 7,771 414 0.37 -0.25 11 64 None
AMD Options Chain 217.14 Call 232.50 4/10 No 1.14 1.19 1.16 -0.16 -12.13% 7,749 2,186 0.54 0.18 11 60 None
SMCI Options Chain 22.05 Call 25.00 4/10 No 0.06 0.07 0.07 -0.21 -75.00% 7,739 36,649 0.82 0.07 9 46 None
AMZN Options Chain 209.78 Put 210.00 4/08 No 1.16 1.20 1.18 -1.82 -60.67% 7,709 528 0.37 -0.30 10 60 None
NVDA Options Chain 177.64 Put 167.50 4/08 No 0.13 0.14 0.15 -0.15 -50.00% 7,697 6,132 0.49 -0.07 17 62 None
MARA Options Chain 8.71 Call 10.00 4/17 No 0.17 0.19 0.19 0.00 0.00% 7,695 78,851 0.90 0.25 7 46 None
PLTR Options Chain 148.48 Call 152.50 4/10 No 1.33 1.39 1.37 -0.73 -34.77% 7,694 17,941 0.50 0.30 11 51 None
AMD Options Chain 217.14 Call 225.00 4/17 No 6.00 6.10 5.90 +0.30 +5.36% 7,654 3,160 0.52 0.43 11 60 None
MSTR Options Chain 127.69 Call 135.00 4/10 No 1.39 1.45 1.45 +0.82 +130.16% 7,652 5,499 0.74 0.25 5 60 None
SOFI Options Chain 15.79 Put 16.00 4/10 No 0.32 0.34 0.33 -0.22 -40.00% 7,651 9,022 0.68 -0.39 9 48 None
TSM Options Chain 336.90 Call 340.00 4/24 Yes 15.50 15.95 15.55 +0.46 +3.05% 7,630 571 0.48 0.55 22 67
Dividend Stock List
TSLA Options Chain 352.82 Put 362.50 4/08 No 11.15 11.40 11.35 +3.50 +44.59% 7,625 799 0.48 -0.78 8 60 None
TSLA Options Chain 352.82 Call 385.00 4/10 No 0.31 0.33 0.33 -0.92 -73.60% 7,613 5,830 0.48 0.05 8 60 None
TSLA Options Chain 352.82 Put 320.00 4/17 No 1.93 1.97 1.96 +0.05 +2.62% 7,568 9,831 0.51 -0.13 8 60 None
SMCI Options Chain 22.05 Put 10.00 1/15 Yes 1.20 1.36 1.31 +0.17 +14.92% 7,562 9,553 1.04 -0.10 9 46 None
PLUG Options Chain 2.41 Call 3.00 4/17 No 0.08 0.09 0.09 +0.05 +125.00% 7,561 10,248 1.02 0.31 6 25 None
TSLA Options Chain 352.82 Call 390.00 4/10 No 0.21 0.22 0.21 -0.58 -73.42% 7,546 8,979 0.50 0.04 8 60 None
TSLA Options Chain 352.82 Call 355.00 4/17 No 9.55 9.60 9.53 -5.72 -37.51% 7,538 960 0.42 0.49 8 60 None
SMCI Options Chain 22.05 Put 10.00 1/21 Yes 2.38 2.91 2.64 -0.07 -2.59% 7,527 40,030 0.98 -0.10 9 46 None
NFLX Options Chain 98.93 Put 98.00 4/10 No 1.03 1.06 1.03 -0.35 -25.37% 7,517 3,251 0.32 -0.43 7 59 None
TSLA Options Chain 352.82 Put 275.00 4/10 No 0.06 0.08 0.08 0.00 0.00% 7,511 876 0.97 0.00 8 60 None
NVDA Options Chain 177.64 Call 195.00 5/15 No 1.96 2.01 1.98 -0.29 -12.78% 7,505 72,213 0.31 0.20 17 62 None
TSLA Options Chain 352.82 Put 330.00 4/10 No 1.15 1.17 1.16 +0.01 +0.87% 7,486 3,508 0.55 -0.11 8 60 None
NVDA Options Chain 177.64 Call 177.50 4/17 No 4.30 4.40 4.30 -0.35 -7.53% 7,465 9,604 0.34 0.52 17 62 None
SCHW Options Chain 92.99 Call 97.50 4/17 Yes 0.89 1.10 1.07 -0.25 -18.94% 7,463 1,302 0.40 0.26 13 71 None
INTC Options Chain 50.38 Call 57.00 4/10 No 0.11 0.12 0.12 -0.09 -42.86% 7,441 1,412 0.72 0.07 5 52 None
MARA Options Chain 8.71 Call 15.00 6/18 Yes 0.23 0.26 0.26 +0.02 +8.34% 7,428 15,027 0.94 0.15 7 46 None
NVDA Options Chain 177.64 Put 170.00 4/17 No 1.70 1.73 1.70 -0.38 -18.27% 7,410 49,084 0.38 -0.24 17 62 None
GME Options Chain 23.36 Call 23.50 4/10 No 0.17 0.19 0.19 -0.14 -42.43% 7,398 7,388 0.35 0.33 12 46 None
TERN Options Chain 52.78 Call 55.00 5/15 No 0.15 0.20 0.15 0.00 0.00% 7,386 54,299 0.12 0.18 6 47 None
MU Options Chain 377.76 Put 380.00 4/10 No 13.50 13.90 13.75 -8.33 -37.73% 7,355 951 0.80 -0.51 13 66 None
AAPL Options Chain 255.38 Put 255.00 4/08 No 0.79 0.83 0.83 -1.38 -62.45% 7,324 402 0.30 -0.25 8 61 None
TSLA Options Chain 352.82 Put 365.00 4/08 No 13.20 13.50 13.40 +4.20 +45.66% 7,315 1,928 0.49 -0.82 8 60 None
SIDU Options Chain 3.67 Call 5.00 4/17 No 0.15 0.25 0.19 +0.08 +72.73% 7,311 1,554 2.24 0.29 10 25 None
INTC Options Chain 50.38 Put 50.00 4/24 Yes 2.94 3.00 2.97 -0.37 -11.08% 7,311 704 0.76 -0.42 5 52 None
AMD Options Chain 217.14 Put 200.00 4/10 No 0.64 0.67 0.64 -0.64 -50.00% 7,263 5,042 0.70 -0.09 11 60 None
SMCI Options Chain 22.05 Call 30.00 5/08 Yes 0.30 0.47 0.35 -0.21 -37.50% 7,240 7,323 0.85 0.12 9 46 None
AMC Options Chain 1.10 Call 1.00 4/10 No 0.24 0.27 0.24 +0.11 +84.62% 7,168 8,081 1.69 0.91 7 25 None
MARA Options Chain 8.71 Call 9.00 4/10 No 0.28 0.30 0.29 +0.01 +3.58% 7,151 41,720 0.99 0.45 7 46 None
MARA Options Chain 8.71 Call 11.00 4/17 No 0.06 0.08 0.06 -0.03 -33.34% 7,127 11,101 0.95 0.15 7 46 None
META Options Chain 574.46 Put 575.00 4/08 No 7.40 7.90 7.62 -1.43 -15.81% 7,119 120 0.41 -0.53 12 73 None
TSLA Options Chain 352.82 Call 367.50 4/10 No 1.91 1.93 1.90 -3.40 -64.16% 7,102 3,806 0.46 0.20 8 60 None
AMD Options Chain 217.14 Put 150.00 4/24 No 0.17 0.20 0.18 -0.12 -40.00% 7,070 7,399 0.81 -0.01 11 60 None
RXT Options Chain 0.95 Put 1.00 4/17 No 0.10 0.20 0.15 -0.05 -25.00% 7,053 15,229 1.84 -0.50 9 16 None
WBD Options Chain 27.32 Put 27.00 5/15 No 0.18 0.55 0.39 -0.06 -13.34% 7,050 29,047 0.16 -0.34 3 19 None
PLUG Options Chain 2.41 Call 3.00 6/18 Yes 0.30 0.33 0.33 +0.13 +65.00% 7,048 15,584 0.89 0.48 6 25 None
ASTS Options Chain 92.30 Call 100.00 4/10 No 2.45 2.73 2.55 -0.02 -0.78% 7,042 5,082 1.14 0.36 4 39 None
TSLA Options Chain 352.82 Put 347.50 4/10 No 4.65 4.75 4.74 +0.92 +24.09% 7,040 663 0.49 -0.37 8 60 None
B Options Chain 41.55 Call 60.00 6/18 No 0.27 0.35 0.34 -0.03 -8.11% 7,001 8,907 0.54 0.06 3 20 None
NIO Options Chain 6.29 Call 7.00 5/15 No 0.26 0.27 0.26 -0.05 -16.13% 6,985 82,095 0.64 0.34 10 32 None
AMC Options Chain 1.10 Call 1.50 5/01 No 0.06 0.07 0.07 +0.03 +75.00% 6,975 7,787 1.17 0.31 7 25 None
TSLA Options Chain 352.82 Call 375.00 4/08 No 0.32 0.33 0.33 -1.45 -81.47% 6,950 1,006 0.52 0.07 8 60 None
AMZN Options Chain 209.78 Call 215.00 4/10 No 2.04 2.08 2.06 +0.57 +38.26% 6,914 7,885 0.34 0.40 10 60 None
CRCL Options Chain 90.80 Call 103.00 4/10 No 0.60 0.69 0.65 +0.06 +10.17% 6,910 92 0.96 0.15 3 21 None
MU Options Chain 377.76 Call 385.00 4/10 No 9.45 9.80 9.57 +2.57 +36.72% 6,901 1,754 0.80 0.43 13 66 None
WULF Options Chain 15.55 Call 16.00 4/10 No 0.49 0.52 0.50 +0.12 +31.58% 6,833 4,370 1.08 0.42 2 38 None
MARA Options Chain 8.71 Call 8.50 4/10 No 0.56 0.58 0.56 +0.03 +5.66% 6,831 68,638 1.02 0.66 7 46 None
TSLA Options Chain 352.82 Put 330.00 4/08 No 0.46 0.48 0.47 -0.19 -28.79% 6,795 3,039 0.61 -0.09 8 60 None
TSLA Options Chain 352.82 Call 630.00 4/10 No 0.00 0.01 0.01 0.00 0.00% 6,791 213 1.69 0.00 8 60 None
INTC Options Chain 50.38 Call 70.00 4/17 No 0.00 0.01 0.01 -0.02 -66.67% 6,740 35,041 0.70 0.00 5 52 None
MSTR Options Chain 127.69 Put 120.00 4/10 No 1.44 1.51 1.49 -3.23 -68.44% 6,738 1,770 0.83 -0.22 5 60 None
RIVN Options Chain 15.29 Call 16.00 4/10 No 0.16 0.18 0.17 -0.09 -34.62% 6,711 9,312 0.63 0.28 7 36 None
AMD Options Chain 217.14 Put 205.00 4/10 No 1.11 1.15 1.11 -0.97 -46.64% 6,701 3,413 0.66 -0.14 11 60 None
BULL Options Chain 4.83 Call 5.00 4/10 No 0.11 0.12 0.11 +0.02 +22.23% 6,669 3,688 0.68 0.45 3 15 None
AAL Options Chain 10.80 Put 11.00 4/10 No 0.38 0.43 0.40 -0.04 -9.10% 6,663 5,118 0.80 -0.52 7 33 None
AMD Options Chain 217.14 Put 145.00 4/17 No 0.04 0.05 0.04 -0.09 -69.24% 6,659 8,836 0.94 0.00 11 60 None
TSLA Options Chain 352.82 Call 345.00 4/08 No 9.90 10.10 9.94 -6.96 -41.19% 6,642 58 0.50 0.73 8 60 None
TSLA Options Chain 352.82 Call 347.50 4/08 No 8.10 8.30 8.25 -7.60 -47.95% 6,577 37 0.49 0.67 8 60 None
NVDA Options Chain 177.64 Call 180.00 4/24 No 4.10 4.20 4.13 -0.29 -6.57% 6,567 9,572 0.32 0.45 17 62 None
NKE Options Chain 44.03 Call 45.00 5/15 No 1.62 1.66 1.65 -0.20 -10.82% 6,563 84,232 0.35 0.46 9 57 None
PLTR Options Chain 148.48 Call 160.00 4/10 No 0.17 0.18 0.18 -0.29 -61.71% 6,546 11,672 0.47 0.05 11 51 None
AMZN Options Chain 209.78 Call 310.00 5/15 Yes 0.04 0.07 0.04 -0.01 -20.00% 6,535 7,135 0.44 0.00 10 60 None
SPCE Options Chain 3.07 Call 3.00 4/17 No 0.32 0.34 0.32 +0.28 +700.00% 6,516 11,956 1.58 0.57 7 37 None
GOOGL Options Chain 295.77 Call 302.50 4/08 No 1.67 1.77 1.62 +0.41 +33.89% 6,515 1,342 0.31 0.36 11 64 None
AMC Options Chain 1.10 Call 2.00 6/18 Yes 0.10 0.11 0.11 +0.04 +57.15% 6,509 41,742 1.27 0.25 7 25 None
MSFT Options Chain 372.88 Call 450.00 8/21 Yes 6.40 6.55 6.48 -0.62 -8.74% 6,501 3,483 0.30 0.19 15 72 None
TSLA Options Chain 352.82 Call 390.00 4/17 No 1.02 1.04 1.02 -1.30 -56.04% 6,500 7,851 0.41 0.10 8 60 None
STM Options Chain 34.22 Call 40.00 5/15 Yes 1.20 1.25 1.20 +0.25 +26.32% 6,497 485 0.59 0.31 11 44 None
NVDA Options Chain 177.64 Put 125.00 12/18 Yes 5.45 5.65 5.62 -0.35 -5.87% 6,491 17,707 0.48 -0.13 17 62 None
MSTR Options Chain 127.69 Put 95.00 4/10 No 0.05 0.07 0.05 -0.30 -85.72% 6,476 8,494 1.26 -0.01 5 60 None
META Options Chain 574.46 Put 552.50 4/10 No 3.05 3.20 3.09 -0.99 -24.27% 6,474 167 0.44 -0.20 12 73 None
NVDA Options Chain 177.64 Put 160.00 5/01 No 1.51 1.54 1.53 -0.25 -14.05% 6,426 7,365 0.41 -0.15 17 62 None
NVDA Options Chain 177.64 Put 160.00 5/15 No 2.64 2.67 2.67 -0.32 -10.71% 6,423 39,682 0.41 -0.18 17 62 None
CCL Options Chain 25.64 Call 26.00 4/10 No 0.63 0.69 0.67 +0.04 +6.35% 6,397 3,007 0.61 0.51 14 65 None
NVDA Options Chain 177.64 Call 187.50 4/08 No 0.04 0.05 0.05 -0.06 -54.55% 6,396 1,498 0.37 0.02 17 62 None
TSLA Options Chain 352.82 Call 380.00 4/17 No 2.00 2.04 2.00 -2.30 -53.49% 6,391 6,772 0.41 0.16 8 60 None
AMD Options Chain 217.14 Put 225.00 4/10 No 7.75 8.15 7.75 -2.60 -25.13% 6,390 201 0.57 -0.63 11 60 None
AAPL Options Chain 255.38 Call 275.00 4/17 No 0.32 0.35 0.31 +0.11 +55.00% 6,386 21,556 0.23 0.07 8 61 None
KHC Options Chain 22.79 Call 23.50 4/10 No 0.32 0.35 0.32 +0.21 +190.91% 6,383 19,322 0.30 0.55 5 57 None
IDYA Options Chain 32.74 Call 35.00 5/15 Yes 5.90 7.00 6.00 +0.10 +1.70% 6,376 74 1.80 0.52 8 43 None
INTC Options Chain 50.38 Put 49.00 4/10 No 0.74 0.77 0.75 -0.39 -34.22% 6,361 2,399 0.71 -0.30 5 52 None
TSLA Options Chain 352.82 Call 400.00 5/15 Yes 5.80 5.85 5.83 -2.47 -29.76% 6,354 11,903 0.43 0.22 8 60 None
PSKY Options Chain 9.85 Put 10.00 1/21 No 2.56 3.25 2.56 -0.26 -9.22% 6,346 67,057 0.62 -0.35 3 16 None
USAR Options Chain 15.28 Call 21.00 4/24 No 0.11 0.13 0.13 -0.09 -40.91% 6,332 84 0.97 0.08 3 18 None
AAPL Options Chain 255.38 Call 260.00 4/17 No 4.15 4.35 4.20 +1.15 +37.71% 6,305 21,247 0.25 0.48 8 61 None
AMD Options Chain 217.14 Put 150.00 4/17 No 0.07 0.08 0.07 -0.08 -53.34% 6,185 10,329 0.92 0.00 11 60 None
INTC Options Chain 50.38 Call 54.00 4/10 No 0.44 0.47 0.45 -0.17 -27.42% 6,181 4,559 0.71 0.22 5 52 None
NVDA Options Chain 177.64 Put 150.00 5/15 No 1.34 1.36 1.35 -0.21 -13.47% 6,171 45,660 0.44 -0.10 17 62 None
MGM Options Chain 36.68 Call 40.00 9/18 Yes 3.50 3.70 3.63 +0.83 +29.65% 6,162 991 0.45 0.47 9 49 None
META Options Chain 574.46 Call 580.00 4/08 No 3.65 4.00 3.80 -2.55 -40.16% 6,161 247 0.38 0.35 12 73 None
IDYA Options Chain 32.74 Call 40.00 5/15 Yes 4.10 4.60 4.70 +0.45 +10.59% 6,152 158 1.65 0.38 8 43 None
GOOG Options Chain 294.50 Call 310.00 4/10 No 0.44 0.48 0.45 +0.06 +15.39% 6,145 2,749 0.30 0.10 13 70 None
CELH Options Chain 34.09 Call 47.50 6/18 Yes 1.31 1.40 1.37 +0.54 +65.06% 6,142 2,265 0.69 0.24 6 43 None
MSTR Options Chain 127.69 Call 140.00 4/10 No 0.61 0.64 0.65 +0.29 +80.56% 6,133 2,666 0.75 0.13 5 60 None
AMD Options Chain 217.14 Put 220.00 4/17 No 7.85 8.15 8.15 -1.83 -18.34% 6,121 7,791 0.54 -0.47 11 60 None
NFLX Options Chain 98.93 Put 95.00 4/10 No 0.32 0.33 0.33 -0.21 -38.89% 6,110 10,597 0.36 -0.18 7 59 None
TSLA Options Chain 352.82 Put 335.00 4/08 No 0.73 0.76 0.75 -0.18 -19.36% 6,101 746 0.57 -0.13 8 60 None
NVDA Options Chain 177.64 Call 187.50 4/10 No 0.12 0.13 0.12 -0.11 -47.83% 6,090 12,879 0.31 0.07 17 62 None
TSLA Options Chain 352.82 Call 372.50 4/08 No 0.42 0.44 0.44 -1.89 -81.12% 6,084 891 0.50 0.09 8 60 None
AMD Options Chain 217.14 Call 250.00 4/10 No 0.08 0.09 0.08 -0.09 -52.95% 6,076 2,301 0.56 0.02 11 60 None
MARA Options Chain 8.71 Call 9.00 4/17 No 0.47 0.49 0.48 +0.01 +2.13% 6,067 12,301 0.90 0.48 7 46 None
SIDU Options Chain 3.67 Call 4.00 4/17 No 0.40 0.45 0.41 +0.21 +105.00% 6,067 3,800 2.17 0.49 10 25 None
INTC Options Chain 50.38 Call 50.00 4/10 No 1.90 1.97 1.93 -0.05 -2.53% 6,055 25,125 0.71 0.60 5 52 None
MRVL Options Chain 107.00 Call 110.00 4/17 No 4.60 4.85 4.72 +1.14 +31.85% 6,050 8,442 0.65 0.50 11 59 None
PLUG Options Chain 2.41 Call 2.50 4/17 No 0.28 0.30 0.30 +0.16 +114.29% 6,047 31,758 0.96 0.70 6 25 None
CELH Options Chain 34.09 Call 57.50 6/18 Yes 0.41 0.51 0.38 +0.03 +8.58% 6,015 1,121 0.70 0.09 6 43 None
HOOD Options Chain 68.90 Put 65.00 4/10 No 0.54 0.58 0.56 -0.46 -45.10% 6,013 7,691 0.77 -0.18 9 53 None
IDYA Options Chain 32.74 Call 45.00 5/15 Yes 2.20 3.20 2.89 -0.13 -4.31% 6,001 75 1.50 0.24 8 43 None
NBIS Options Chain 112.54 Call 112.00 4/10 No 4.60 4.90 4.70 +1.15 +32.40% 5,986 552 0.93 0.55 3 22 None
ACHR Options Chain 5.42 Call 6.00 4/10 No 0.05 0.06 0.05 +0.01 +25.00% 5,983 4,174 0.83 0.22 7 37 None
ONDS Options Chain 9.52 Call 11.00 5/15 No 0.72 0.78 0.77 -0.08 -9.42% 5,979 2,023 1.01 0.40 7 37 None
AMZN Options Chain 209.78 Call 212.50 4/10 No 3.25 3.35 3.30 +0.88 +36.37% 5,964 8,216 0.35 0.53 10 60 None
MRVL Options Chain 107.00 Call 115.00 5/15 No 6.30 6.50 6.39 +1.19 +22.89% 5,958 3,400 0.60 0.44 11 59 None
AMC Options Chain 1.10 Call 1.50 5/15 Yes 0.10 0.11 0.11 +0.05 +83.34% 5,955 10,170 1.13 0.39 7 25 None
TSLA Options Chain 352.82 Call 347.50 4/10 No 10.05 10.25 10.05 -7.45 -42.58% 5,953 131 0.48 0.63 8 60 None
ONDS Options Chain 9.52 Call 10.00 4/10 No 0.21 0.22 0.22 -0.11 -33.34% 5,952 13,439 1.00 0.35 7 37 None
INTC Options Chain 50.38 Put 48.00 4/10 No 0.49 0.51 0.51 -0.29 -36.25% 5,951 5,070 0.73 -0.21 5 52 None
PFE Options Chain 27.83 Call 29.00 5/15 Yes 0.44 0.48 0.47 -0.21 -30.89% 5,933 27,155 0.26 0.32 6 55 None
MSFT Options Chain 372.88 Put 370.00 4/08 No 1.93 1.99 2.00 -0.92 -31.51% 5,913 228 0.29 -0.37 15 72 None
WULF Options Chain 15.55 Call 17.00 4/10 No 0.19 0.22 0.20 +0.02 +11.12% 5,912 1,179 1.04 0.22 2 38 None
TSLA Options Chain 352.82 Call 372.50 4/10 No 1.12 1.15 1.14 -2.49 -68.60% 5,902 4,697 0.46 0.13 8 60 None
NKE Options Chain 44.03 Call 46.00 4/10 No 0.12 0.14 0.13 -0.17 -56.67% 5,893 2,434 0.38 0.14 9 57 None
MU Options Chain 377.76 Call 390.00 4/10 No 7.55 7.80 7.70 +2.05 +36.29% 5,889 2,207 0.79 0.37 13 66 None
MSTR Options Chain 127.69 Call 125.00 4/10 No 5.55 5.80 5.74 +3.24 +129.60% 5,885 24,469 0.78 0.62 5 60 None
CORZ Options Chain 16.23 Call 20.00 4/17 No 0.10 0.12 0.12 0.00 0.00% 5,880 64,901 0.86 0.10 4 27 None
INTC Options Chain 50.38 Put 51.00 4/10 No 1.57 1.63 1.60 -0.54 -25.24% 5,879 888 0.70 -0.50 5 52 None
AAL Options Chain 10.80 Call 12.00 5/01 Yes 0.29 0.33 0.31 0.00 0.00% 5,858 2,901 0.60 0.31 7 33 None
AMD Options Chain 217.14 Call 240.00 4/17 No 1.78 1.86 1.81 -0.02 -1.10% 5,857 10,060 0.51 0.18 11 60 None
NOK Options Chain 8.85 Call 15.00 6/17 Yes 0.70 0.80 0.73 +0.07 +10.61% 5,849 708 0.54 0.27 12 44 None
BMNR Options Chain 19.45 Call 23.00 4/10 No 0.10 0.11 0.09 +0.01 +12.50% 5,835 5,358 0.86 0.12 13 36 None
BMNR Options Chain 19.45 Call 28.00 6/18 No 1.19 1.23 1.20 +0.24 +25.00% 5,829 1,815 0.88 0.29 13 36 None
NVDA Options Chain 177.64 Put 175.00 4/17 No 3.00 3.10 3.05 -0.45 -12.86% 5,824 30,481 0.35 -0.38 17 62 None
EA Options Chain 203.60 Call 210.00 4/10 No 0.00 0.05 0.05 % 5,819 1 0.15 0.02 9 52 None
SOFI Options Chain 15.79 Call 16.00 4/10 No 0.58 0.61 0.60 +0.15 +33.34% 5,815 14,193 0.67 0.61 9 48 None
INTC Options Chain 50.38 Put 50.00 5/15 Yes 4.00 4.10 4.10 -0.37 -8.28% 5,811 17,846 0.69 -0.42 5 52 None
GE Options Chain 281.16 Call 360.00 5/15 Yes 0.51 1.02 0.70 +0.05 +7.70% 5,804 5,971 0.38 0.04 12 65 None
AMC Options Chain 1.10 Call 1.00 4/17 No 0.26 0.28 0.26 +0.13 +100.00% 5,775 8,146 1.46 0.86 7 25 None
TSLA Options Chain 352.82 Put 380.00 4/17 No 28.65 29.30 29.05 +5.63 +24.04% 5,740 8,807 0.41 -0.84 8 60 None
MU Options Chain 377.76 Call 410.00 4/10 No 2.90 3.00 2.95 +0.70 +31.12% 5,734 2,051 0.80 0.18 13 66 None
HIMS Options Chain 19.12 Call 21.00 4/10 No 0.45 0.49 0.47 +0.22 +88.00% 5,715 2,348 0.89 0.38 8 44 None
GOOGL Options Chain 295.77 Call 300.00 4/17 No 6.60 6.75 6.60 +1.35 +25.72% 5,709 11,916 0.31 0.52 11 64 None
FRMI Options Chain 5.40 Call 6.00 5/15 No 0.55 0.70 0.60 -0.10 -14.29% 5,708 1,436 1.40 0.45 3 16 None
AMD Options Chain 217.14 Call 237.50 4/10 No 0.52 0.57 0.55 -0.16 -22.54% 5,701 2,062 0.54 0.10 11 60 None
CIFR Options Chain 12.79 Call 14.00 4/10 No 0.35 0.39 0.37 +0.11 +42.31% 5,700 3,795 1.12 0.37 4 48 None
GOOGL Options Chain 295.77 Call 305.00 4/08 No 0.93 0.99 0.92 +0.18 +24.33% 5,689 438 0.31 0.23 11 64 None
NEXT Options Chain 8.31 Call 10.00 7/17 Yes 0.70 0.85 0.76 +0.13 +20.64% 5,688 21,856 0.75 0.41 3 30 None
UNH Options Chain 281.36 Call 300.00 4/10 No 2.46 2.68 2.57 +0.59 +29.80% 5,687 3,866 0.74 0.21 10 65 None
AAPL Options Chain 255.38 Call 267.50 4/08 No 0.08 0.11 0.09 +0.01 +12.50% 5,686 279 0.26 0.05 8 61 None
NIO Options Chain 6.29 Put 5.00 5/15 No 0.10 0.11 0.10 -0.01 -9.10% 5,685 26,676 0.69 -0.16 10 32 None
TTD Options Chain 22.21 Call 30.00 7/17 Yes 1.01 1.20 1.20 +0.04 +3.45% 5,684 919 0.68 0.28 14 53 None
GOOG Options Chain 294.50 Call 305.00 4/10 No 1.23 1.27 1.21 +0.24 +24.75% 5,655 3,644 0.30 0.23 13 70 None
NAK Options Chain 1.62 Call 1.50 5/15 No 0.25 0.35 0.35 +0.13 +59.10% 5,629 13,893 1.05 0.65 9 27 None
CMCSA Options Chain 27.93 Call 29.00 4/17 No 0.10 0.18 0.15 -0.15 -50.00% 5,610 4,346 0.29 0.19 10 53 None
WBD Options Chain 27.32 Call 30.00 7/17 No 0.15 0.21 0.20 +0.05 +33.34% 5,608 18,999 0.17 0.20 3 19 None
NFLX Options Chain 98.93 Call 99.00 4/10 No 1.49 1.50 1.50 -0.07 -4.46% 5,597 7,647 0.41 0.46 7 59 None
CMPX Options Chain 5.45 Call 8.00 4/17 No 0.30 0.85 0.85 +0.15 +21.43% 5,592 10,393 3.26 0.41 7 36 None
IOVA Options Chain 3.43 Put 3.00 4/17 No 0.05 0.20 0.15 0.00 0.00% 5,579 375 1.15 -0.34 9 30 None
CCL Options Chain 25.64 Put 25.00 4/10 No 0.27 0.40 0.33 -0.20 -37.74% 5,576 1,797 0.68 -0.28 14 65 None
SOFI Options Chain 15.79 Call 17.00 4/17 No 0.36 0.38 0.37 +0.08 +27.59% 5,574 39,604 0.59 0.35 9 48 None
TSLA Options Chain 352.82 Put 342.50 4/08 No 1.65 1.68 1.67 -0.03 -1.77% 5,570 1,196 0.52 -0.22 8 60 None
AAL Options Chain 10.80 Call 11.00 4/10 No 0.30 0.32 0.31 +0.01 +3.34% 5,565 7,545 0.78 0.48 7 33 None
AAPL Options Chain 255.38 Put 247.50 4/10 No 0.41 0.44 0.44 -0.62 -58.50% 5,561 3,840 0.34 -0.10 8 61 None
SOFI Options Chain 15.79 Put 10.00 1/15 Yes 0.95 0.99 0.97 -0.05 -4.91% 5,561 37,174 0.74 -0.13 9 48 None
HOOD Options Chain 68.90 Call 70.00 4/10 No 1.95 2.01 1.99 +0.02 +1.02% 5,535 9,684 0.71 0.50 9 53 None
ONDS Options Chain 9.52 Put 9.00 4/24 No 0.56 0.59 0.54 -0.09 -14.29% 5,526 1,791 0.99 -0.35 7 37 None
AAPL Options Chain 255.38 Call 267.50 4/10 No 0.32 0.35 0.32 +0.13 +68.43% 5,517 3,974 0.24 0.10 8 61 None
BSX Options Chain 62.82 Call 72.50 6/18 Yes 1.20 1.35 1.25 -0.35 -21.88% 5,517 585 0.37 0.23 9 62 None
CIFR Options Chain 12.79 Call 18.00 5/15 Yes 0.52 0.56 0.54 +0.05 +10.21% 5,513 5,807 1.03 0.24 4 48 None
TSLA Options Chain 352.82 Put 340.00 4/17 No 5.55 5.60 5.60 +0.81 +16.91% 5,506 6,937 0.46 -0.30 8 60 None
MU Options Chain 377.76 Put 350.00 4/10 No 3.50 3.65 3.55 -3.93 -52.54% 5,505 3,862 0.86 -0.18 13 66 None
SIRI Options Chain 23.78 Put 23.00 6/18 Yes 1.08 1.38 1.23 +0.10 +8.85% 5,504 343 0.35 -0.42 15 72 None
RILY Options Chain 6.72 Call 7.50 4/10 No 0.21 0.22 0.21 +0.11 +110.00% 5,496 822 0.93 0.42 17 33 None
MU Options Chain 377.76 Call 400.00 4/17 No 10.35 10.60 10.56 +2.44 +30.05% 5,496 9,719 0.73 0.35 13 66 None
BP Options Chain 47.24 Call 48.00 4/17 No 0.95 0.96 0.95 +0.12 +14.46% 5,491 15,299 0.36 0.45 10 53 None
AMD Options Chain 217.14 Put 222.50 4/10 No 6.30 6.50 6.35 -2.43 -27.68% 5,470 158 0.57 -0.55 11 60 None
MSFT Options Chain 372.88 Call 380.00 4/10 No 1.67 1.70 1.66 -1.19 -41.76% 5,461 6,718 0.28 0.25 15 72 None
TSLA Options Chain 352.82 Call 397.50 4/10 No 0.13 0.14 0.13 -0.31 -70.46% 5,459 5,145 0.54 0.02 8 60 None
PFE Options Chain 27.83 Call 28.50 4/10 No 0.09 0.11 0.09 -0.23 -71.88% 5,444 7,380 0.27 0.22 6 55 None
VALE Options Chain 16.14 Call 20.00 12/17 Yes 1.59 1.94 1.60 -0.05 -3.03% 5,443 3,774 0.39 0.38 10 53 None
BAC Options Chain 49.40 Call 51.00 4/10 No 0.28 0.29 0.29 +0.08 +38.10% 5,425 6,623 0.30 0.29 12 73 None
AAPL Options Chain 255.38 Call 265.00 4/17 No 2.04 2.14 2.07 +0.71 +52.21% 5,424 15,556 0.24 0.31 8 61 None
NOK Options Chain 8.85 Put 9.00 4/17 No 0.40 0.43 0.42 -0.06 -12.50% 5,414 347 0.58 -0.53 12 44 None
RIVN Options Chain 15.29 Call 25.00 6/18 Yes 0.15 0.19 0.18 -0.01 -5.27% 5,397 34,340 0.71 0.09 7 36 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
AXTI Options Chain 51.97 Call 40.00 4/17 No 5.40 6.00 5.45 -8.05 -59.63% 5,377 606 1.70 0.61 6 39 None
MARA Options Chain 8.71 Call 9.00 5/15 Yes 1.02 1.05 1.04 +0.05 +5.06% 5,363 7,440 0.95 0.54 7 46 None
AMZN Options Chain 209.78 Call 217.50 4/08 No 0.48 0.51 0.50 +0.15 +42.86% 5,361 981 0.32 0.18 10 60 None
TFC Options Chain 47.21 Put 45.00 5/15 Yes 1.05 1.15 1.20 -0.18 -13.05% 5,361 5,181 0.35 -0.30 15 79 None
MU Options Chain 377.76 Put 375.00 4/10 No 11.05 11.40 11.30 -7.70 -40.53% 5,357 753 0.81 -0.44 13 66 None
OWL Options Chain 8.45 Put 8.00 5/08 Yes 0.35 0.45 0.40 -0.20 -33.34% 5,338 36 0.63 -0.34 7 38 None
PFE Options Chain 27.83 Put 26.00 4/17 No 0.06 0.07 0.06 0.00 0.00% 5,329 12,371 0.31 -0.09 6 55 None
MSTR Options Chain 127.69 Call 130.00 4/17 No 5.05 5.20 5.11 +2.36 +85.82% 5,312 23,853 0.68 0.47 5 60 None
ACHC Options Chain 23.96 Call 25.00 4/17 No 1.10 1.15 1.12 +0.47 +72.31% 5,303 5,254 0.64 0.53 4 46 None
NVDA Options Chain 177.64 Put 135.00 5/15 No 0.51 0.54 0.52 -0.07 -11.87% 5,292 22,771 0.51 -0.05 17 62 None
AAPL Options Chain 255.38 Put 250.00 4/17 No 1.84 1.94 1.87 -0.85 -31.25% 5,278 16,635 0.30 -0.23 8 61 None
AAPL Options Chain 255.38 Put 250.00 4/10 No 0.64 0.67 0.67 -0.84 -55.63% 5,276 3,710 0.32 -0.14 8 61 None
BMNR Options Chain 19.45 Call 21.00 4/10 No 0.55 0.58 0.57 +0.26 +83.88% 5,263 5,364 0.88 0.43 13 36 None
BP Options Chain 47.24 Call 50.00 5/15 Yes 1.20 1.25 1.24 +0.10 +8.78% 5,255 4,540 0.36 0.35 10 53 None
AMD Options Chain 217.14 Call 235.00 4/17 No 2.74 2.83 2.81 +0.09 +3.31% 5,230 2,835 0.51 0.25 11 60 None
AMZN Options Chain 209.78 Put 205.00 4/08 No 0.35 0.38 0.36 -0.98 -73.14% 5,224 1,211 0.42 -0.13 10 60 None
NVDA Options Chain 177.64 Call 175.00 4/10 No 4.30 4.40 4.35 -0.32 -6.86% 5,223 37,571 0.38 0.66 17 62 None
AAPL Options Chain 255.38 Call 280.00 5/15 Yes 2.22 2.33 2.26 +0.52 +29.89% 5,205 25,198 0.25 0.19 8 61 None
AVTX Options Chain 18.11 Put 10.00 5/15 Yes 3.80 4.30 4.20 +0.20 +5.00% 5,195 5,002 4.50 -0.12 6 37 None
LAES Options Chain 2.50 Call 5.00 1/15 No 0.17 0.19 0.18 -0.03 -14.29% 5,194 90,893 0.92 0.32 8 20 None
WBD Options Chain 27.32 Call 31.00 8/21 No 0.01 0.03 0.02 -0.03 -60.00% 5,193 1,127 0.09 0.03 3 19 None
BULL Options Chain 4.83 Call 5.50 4/10 No 0.01 0.02 0.01 -0.03 -75.00% 5,180 3,688 0.73 0.09 3 15 None
ONDS Options Chain 9.52 Call 10.50 4/10 No 0.09 0.10 0.11 -0.06 -35.30% 5,166 11,528 1.00 0.20 7 37 None
DOW Options Chain 41.40 Call 42.50 5/15 Yes 1.94 2.01 2.04 -0.40 -16.40% 5,160 8,236 0.51 0.43 6 45 None
CORZ Options Chain 16.23 Put 11.00 5/22 Yes 0.30 0.36 0.28 % 5,151 0 1.02 -0.10 4 27 None
TSLA Options Chain 352.82 Call 365.00 4/17 No 5.40 5.45 5.40 -4.40 -44.90% 5,151 2,829 0.41 0.34 8 60 None
NFLX Options Chain 98.93 Put 100.00 4/10 No 2.02 2.04 2.11 -0.27 -11.35% 5,145 367 0.29 -0.65 7 59 None
BP Options Chain 47.24 Call 55.00 5/15 Yes 0.33 0.42 0.33 -0.02 -5.72% 5,144 5,196 0.39 0.12 10 53 None
TSLA Options Chain 352.82 Put 362.50 4/10 No 12.60 12.80 12.80 +3.55 +38.38% 5,143 1,253 0.46 -0.70 8 60 None
C Options Chain 115.43 Call 115.00 4/17 Yes 5.00 5.10 5.00 +0.85 +20.49% 5,139 13,536 0.46 0.62 14 77 None
GOOGL Options Chain 295.77 Put 295.00 4/10 No 2.26 2.33 2.30 -2.20 -48.89% 5,136 1,546 0.36 -0.32 11 64 None
RIVN Options Chain 15.29 Call 15.50 4/10 No 0.33 0.34 0.34 -0.13 -27.66% 5,127 6,551 0.66 0.45 7 36 None
PLTR Options Chain 148.48 Put 148.00 4/10 No 3.15 3.30 3.30 -0.35 -9.59% 5,127 1,009 0.52 -0.49 11 51 None
NEXT Options Chain 8.31 Call 15.00 7/17 Yes 0.10 0.20 0.15 +0.05 +50.00% 5,125 20,794 0.76 0.11 3 30 None
LYFT Options Chain 13.34 Put 13.00 4/17 No 0.24 0.26 0.25 -0.11 -30.56% 5,109 8,798 0.58 -0.28 19 52
Growth Stock List
APP Options Chain 385.50 Call 450.00 4/10 No 2.15 2.20 2.15 +1.20 +126.32% 5,109 270 0.73 0.14 7 58 None
GOOG Options Chain 294.50 Put 245.00 5/15 Yes 1.62 1.69 1.67 -0.66 -28.33% 5,098 3,856 0.45 -0.08 13 70 None
SATL Options Chain 7.05 Call 7.50 4/17 No 0.55 0.65 0.60 +0.11 +22.45% 5,087 7,662 1.65 0.47 10 31 None
SMCI Options Chain 22.05 Call 23.00 4/10 No 0.36 0.38 0.37 -0.68 -64.77% 5,086 5,189 0.79 0.32 9 46 None
TSLA Options Chain 352.82 Put 345.00 4/17 No 7.10 7.20 7.15 +1.14 +18.97% 5,083 5,810 0.45 -0.36 8 60 None
GOOG Options Chain 294.50 Put 275.00 5/15 Yes 5.55 5.70 5.65 -1.31 -18.83% 5,070 2,860 0.39 -0.23 13 70 None
AMD Options Chain 217.14 Call 242.50 4/10 No 0.24 0.26 0.26 -0.12 -31.58% 5,058 562 0.54 0.05 11 60 None
MS Options Chain 166.55 Put 135.00 4/17 Yes 0.23 0.31 0.28 -0.16 -36.37% 5,058 1,411 0.68 -0.04 10 67 None
GOOG Options Chain 294.50 Call 325.00 5/15 Yes 4.20 4.40 4.32 +0.45 +11.63% 5,052 7,614 0.33 0.24 13 70 None
NBIS Options Chain 112.54 Call 111.00 4/10 No 5.05 5.65 5.65 +1.74 +44.51% 5,039 215 0.94 0.58 3 22 None