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 172.28 Call 170.00 3/30 No 0.85 0.87 0.87 -2.63 -75.15% 84,697 3,391 0.31 0.30 17 62 None
NVDA Options Chain 172.28 Call 180.00 4/02 No 0.25 0.26 0.26 -0.59 -69.42% 49,665 27,667 0.37 0.09 17 62 None
NVDA Options Chain 172.28 Put 170.00 3/30 No 3.35 3.40 3.36 +1.21 +56.28% 49,262 9,938 0.29 -0.70 17 62 None
NVDA Options Chain 172.28 Put 145.00 4/02 No 0.13 0.14 0.13 0.00 0.00% 43,103 4,871 0.60 -0.03 17 62 None
CRWV Options Chain 81.15 Put 62.00 4/02 No 0.47 0.52 0.48 +0.30 +166.67% 42,447 75 1.16 -0.09 3 21 None
SMCI Options Chain 22.21 Call 24.00 4/02 No 0.24 0.25 0.25 -0.15 -37.50% 42,309 9,663 0.78 0.16 9 45 None
MARA Options Chain 8.65 Call 9.00 4/02 No 0.10 0.12 0.10 -0.20 -66.67% 42,051 20,423 0.99 0.21 6 46 None
NVDA Options Chain 172.28 Call 172.50 4/02 No 1.34 1.36 1.35 -2.05 -60.30% 39,310 2,781 0.37 0.27 17 62 None
TSLA Options Chain 372.11 Call 680.00 4/02 No 0.00 0.01 0.01 0.00 0.00% 37,656 100,270 1.48 0.00 8 58 None
MSFT Options Chain 366.77 Call 405.00 5/01 Yes 2.85 3.00 3.00 -0.90 -23.08% 36,739 356 0.36 0.15 15 72 None
MSFT Options Chain 366.77 Call 445.00 5/01 Yes 0.59 0.73 0.65 -0.05 -7.15% 36,029 218 0.38 0.04 15 72 None
SMCI Options Chain 22.21 Call 22.50 4/02 No 0.65 0.68 0.65 -0.26 -28.58% 34,945 503 0.76 0.36 9 45 None
NVDA Options Chain 172.28 Put 167.50 3/30 No 1.94 1.96 1.92 % 34,183 0 0.31 -0.49 17 62 None
TSLA Options Chain 372.11 Put 360.00 3/30 No 3.80 3.85 3.80 +1.62 +74.32% 33,106 2,030 0.36 -0.47 8 58 None
NVDA Options Chain 172.28 Put 165.00 3/30 No 1.00 1.02 1.00 +0.24 +31.58% 33,042 7,367 0.33 -0.30 17 62 None
IREN Options Chain 37.95 Put 20.00 4/02 No 0.03 0.05 0.04 +0.01 +33.34% 32,808 400 2.12 0.00 9 42 None
PTEN Options Chain 11.30 Call 12.00 8/21 Yes 1.40 1.50 1.50 +0.23 +18.11% 32,752 447 0.58 0.52 8 42 None
TSLA Options Chain 372.11 Put 370.00 3/30 No 9.75 9.90 9.30 +4.24 +83.80% 32,566 2,119 0.35 -0.79 8 58 None
NVDA Options Chain 172.28 Call 180.00 3/30 No 0.06 0.07 0.07 -0.26 -78.79% 31,829 33,605 0.41 0.01 17 62 None
TSLA Options Chain 372.11 Call 360.00 3/30 No 5.60 5.70 5.89 -8.61 -59.38% 30,772 223 0.36 0.53 8 58 None
KHC Options Chain 21.64 Call 23.00 4/02 No 0.09 0.10 0.10 +0.06 +150.00% 29,720 940 0.34 0.14 6 59 None
AI Options Chain 8.30 Call 8.00 4/02 No 0.16 0.20 0.20 -0.28 -58.34% 29,135 218 0.76 0.38 8 26 None
MARA Options Chain 8.65 Call 8.00 4/02 No 0.40 0.42 0.42 -0.37 -46.84% 28,386 5,243 0.97 0.54 6 46 None
NVDA Options Chain 172.28 Call 175.00 4/02 No 0.77 0.79 0.80 -1.47 -64.76% 28,123 20,173 0.37 0.18 17 62 None
MSTR Options Chain 133.13 Call 130.00 4/02 No 2.82 3.05 2.90 -4.23 -59.33% 27,774 301 0.70 0.39 4 60 None
NVDA Options Chain 172.28 Put 160.00 4/02 No 1.04 1.06 1.05 +0.16 +17.98% 27,118 95,583 0.43 -0.21 17 62 None
NVDA Options Chain 172.28 Call 175.00 3/30 No 0.15 0.16 0.15 -1.05 -87.50% 27,096 6,222 0.33 0.08 17 62 None
TSLA Options Chain 372.11 Put 365.00 3/30 No 6.30 6.40 6.10 +2.80 +84.85% 27,010 3,003 0.35 -0.64 8 58 None
TSLA Options Chain 372.11 Call 470.00 4/17 No 0.28 0.29 0.28 -0.06 -17.65% 26,986 43,949 0.51 0.02 8 58 None
TSLA Options Chain 372.11 Put 160.00 4/02 No 0.00 0.01 0.01 0.00 0.00% 26,796 51 1.97 0.00 8 58 None
TSLA Options Chain 372.11 Call 370.00 3/30 No 1.60 1.63 1.62 -5.83 -78.26% 25,528 805 0.35 0.21 8 58 None
TSLA Options Chain 372.11 Call 365.00 3/30 No 3.10 3.20 3.15 -7.60 -70.70% 25,091 208 0.35 0.36 8 58 None
KLAR Options Chain 12.85 Put 12.50 4/17 No 1.10 1.20 1.15 +0.25 +27.78% 24,317 7,091 0.87 -0.49 3 17 None
NVDA Options Chain 172.28 Put 162.50 4/02 No 1.57 1.59 1.51 +0.26 +20.80% 24,277 22,493 0.42 -0.27 17 62 None
COUR Options Chain 5.84 Call 7.00 5/15 Yes 0.20 0.30 0.22 -0.14 -38.89% 24,196 22,990 0.83 0.27 12 32 None
MSTR Options Chain 133.13 Call 138.00 4/02 No 0.92 1.05 0.92 -2.18 -70.33% 24,102 18,239 0.69 0.17 4 60 None
NVDA Options Chain 172.28 Put 160.00 3/30 No 0.22 0.23 0.21 -0.03 -12.50% 23,699 5,338 0.37 -0.10 17 62 None
MSTR Options Chain 133.13 Call 131.00 4/02 No 2.51 2.58 2.53 -4.32 -63.07% 22,937 28 0.68 0.36 4 60 None
MSTR Options Chain 133.13 Call 137.00 4/02 No 1.07 1.15 1.13 -2.37 -67.72% 22,373 811 0.68 0.19 4 60 None
NVDA Options Chain 172.28 Put 165.00 4/02 No 2.32 2.35 2.32 +0.58 +33.34% 22,072 21,641 0.41 -0.36 17 62 None
NVDA Options Chain 172.28 Call 172.50 3/30 No 0.33 0.34 0.33 % 22,044 0 0.30 0.16 17 62 None
TSLA Options Chain 372.11 Put 370.00 4/02 No 12.90 13.05 12.60 +4.30 +51.81% 22,018 9,027 0.44 -0.66 8 58 None
SMCI Options Chain 22.21 Call 22.00 4/02 No 0.86 0.90 0.88 -0.28 -24.14% 21,411 2,727 0.75 0.44 9 45 None
NVDA Options Chain 172.28 Call 180.00 4/17 No 1.73 1.77 1.75 -1.11 -38.82% 21,182 38,879 0.36 0.22 17 62 None
ONDS Options Chain 9.54 Put 6.00 4/17 No 0.09 0.10 0.10 +0.04 +66.67% 21,148 809 1.23 -0.07 7 37 None
NVDA Options Chain 172.28 Call 185.00 4/17 No 0.90 0.93 0.92 -0.61 -39.87% 20,239 44,550 0.35 0.13 17 62 None
NVDA Options Chain 172.28 Call 170.00 4/02 No 2.22 2.25 2.25 -2.54 -53.03% 20,033 2,690 0.38 0.38 17 62 None
TSLA Options Chain 372.11 Call 375.00 3/30 No 0.78 0.79 0.80 -4.07 -83.58% 19,878 2,498 0.36 0.12 8 58 None
NVDA Options Chain 172.28 Call 177.50 4/02 No 0.43 0.45 0.45 -0.97 -68.31% 19,859 38,824 0.37 0.13 17 62 None
NVDA Options Chain 172.28 Call 182.50 4/02 No 0.15 0.17 0.16 -0.35 -68.63% 19,188 40,638 0.39 0.06 17 62 None
TSLA Options Chain 372.11 Put 362.50 3/30 No 4.95 5.05 4.75 +2.03 +74.64% 18,748 501 0.35 -0.55 8 58 None
TSLA Options Chain 372.11 Call 362.50 3/30 No 4.20 4.35 4.35 -8.03 -64.87% 18,728 34 0.35 0.45 8 58 None
NVDA Options Chain 172.28 Put 170.00 4/02 No 4.60 4.70 4.62 +1.32 +40.00% 18,297 16,393 0.38 -0.62 17 62 None
MARA Options Chain 8.65 Call 8.50 4/02 No 0.21 0.22 0.22 -0.30 -57.70% 18,205 29,970 0.96 0.35 6 46 None
AAPL Options Chain 254.89 Call 255.00 3/30 No 0.32 0.34 0.31 -1.68 -84.43% 17,894 3,321 0.23 0.13 8 60 None
NVDA Options Chain 172.28 Call 167.50 3/30 No 1.90 1.92 1.92 % 17,842 0 0.32 0.51 17 62 None
MSFT Options Chain 366.77 Put 450.00 4/17 No 91.35 94.15 91.00 +6.85 +8.14% 17,291 1,608 0.60 -0.99 15 72 None
SOFI Options Chain 15.87 Put 16.00 4/17 No 1.38 1.41 1.40 +0.33 +30.85% 17,247 73,331 0.66 -0.58 10 48 None
MRNA Options Chain 53.62 Call 53.00 4/02 No 0.66 0.77 0.80 -1.86 -69.93% 17,110 33 0.73 0.28 11 43 None
NVDA Options Chain 172.28 Put 160.00 4/17 No 3.65 3.75 3.66 +0.79 +27.53% 17,083 52,526 0.44 -0.30 17 62 None
NOK Options Chain 8.28 Put 7.50 4/10 No 0.10 0.14 0.17 +0.09 +112.50% 16,985 1,455 0.49 -0.26 13 45 None
MARA Options Chain 8.65 Put 7.50 4/02 No 0.19 0.21 0.19 +0.07 +58.34% 16,900 5,988 1.04 -0.28 6 46 None
RIVN Options Chain 15.35 Call 15.00 4/02 No 0.43 0.45 0.42 -0.28 -40.00% 16,859 8,887 0.70 0.46 6 36 None
TSLA Options Chain 372.11 Put 360.00 4/02 No 7.55 7.60 7.55 +2.65 +54.09% 16,584 3,588 0.46 -0.47 8 58 None
NOK Options Chain 8.28 Call 9.00 4/10 No 0.05 0.09 0.04 -0.08 -66.67% 16,520 1,140 0.58 0.17 13 45 None
TSLA Options Chain 372.11 Put 365.00 4/10 No 13.95 14.05 13.60 +3.60 +36.00% 16,368 1,689 0.44 -0.53 8 58 None
MRNA Options Chain 53.62 Call 56.00 4/02 No 0.24 0.43 0.38 -1.02 -72.86% 16,256 147 0.80 0.13 11 43 None
MARA Options Chain 8.65 Call 10.00 4/02 No 0.03 0.04 0.04 -0.06 -60.00% 16,186 30,133 1.12 0.08 6 46 None
AMZN Options Chain 208.04 Call 205.00 4/02 No 1.63 1.68 1.69 -4.36 -72.07% 16,180 2,655 0.36 0.30 10 60 None
TSLA Options Chain 372.11 Put 255.00 4/02 No 0.05 0.07 0.06 +0.03 +100.00% 16,116 582 1.03 0.00 8 58 None
SMCI Options Chain 22.21 Call 23.50 4/02 No 0.33 0.35 0.33 -0.21 -38.89% 16,037 1,404 0.76 0.21 9 45 None
TSLA Options Chain 372.11 Call 400.00 4/17 No 3.25 3.30 3.29 -2.01 -37.93% 15,670 13,993 0.42 0.16 8 58 None
AMZN Options Chain 208.04 Call 212.50 4/02 No 0.38 0.41 0.41 -1.81 -81.54% 15,564 5,021 0.36 0.09 10 60 None
MSFT Options Chain 366.77 Put 460.00 4/17 No 101.15 104.70 104.25 +9.75 +10.32% 15,430 1,401 0.72 -1.00 15 72 None
TSLA Options Chain 372.11 Put 365.00 4/02 No 9.95 10.10 9.72 +3.35 +52.59% 15,405 4,986 0.45 -0.56 8 58 None
NVDA Options Chain 172.28 Put 115.00 4/01 No 0.01 0.03 0.02 0.00 0.00% 15,381 10 1.18 0.00 17 62 None
NFLX Options Chain 94.00 Call 95.00 4/02 No 1.00 1.02 1.00 -0.20 -16.67% 15,286 8,060 0.34 0.37 8 59 None
ADMA Options Chain 8.33 Call 10.00 4/17 No 1.05 1.10 1.10 +0.65 +144.45% 15,233 406 1.55 0.49 13 48 None
AR Options Chain 44.14 Put 31.00 4/17 No 0.00 0.20 0.05 0.00 0.00% 15,145 23,956 0.98 0.00 13 63 None
AAL Options Chain 10.77 Call 11.00 4/02 No 0.09 0.10 0.10 -0.15 -60.00% 15,124 4,275 0.61 0.22 7 35 None
NVDA Options Chain 172.28 Call 190.00 4/17 No 0.47 0.50 0.50 -0.30 -37.50% 15,018 72,632 0.35 0.08 17 62 None
AI Options Chain 8.30 Call 8.50 4/02 No 0.06 0.07 0.06 -0.16 -72.73% 14,845 2,226 0.75 0.18 8 26 None
EXE Options Chain 110.90 Put 90.00 4/17 No 0.04 0.15 0.08 -0.06 -42.86% 14,842 17,847 0.48 -0.02 3 22 None
TSLA Options Chain 372.11 Put 350.00 3/30 No 1.18 1.20 1.16 +0.31 +36.48% 14,688 1,911 0.39 -0.19 8 58 None
MSFT Options Chain 366.77 Put 435.00 4/17 No 76.15 79.60 79.25 +9.92 +14.31% 14,661 1,305 0.60 -0.99 15 72 None
AI Options Chain 8.30 Call 9.00 4/02 No 0.03 0.04 0.03 -0.06 -66.67% 14,547 8,474 0.86 0.07 8 26 None
AAPL Options Chain 254.89 Put 250.00 3/30 No 2.94 3.05 2.78 +1.03 +58.86% 14,451 3,378 0.24 -0.58 8 60 None
KHC Options Chain 21.64 Call 22.50 4/02 No 0.20 0.22 0.20 +0.11 +122.23% 14,280 898 0.34 0.31 6 59 None
RIVN Options Chain 15.35 Call 14.50 4/02 No 0.67 0.72 0.69 -0.36 -34.29% 14,200 167 0.71 0.61 6 36 None
TSM Options Chain 326.11 Call 340.00 4/17 Yes 10.10 11.05 10.44 +1.04 +11.07% 14,044 5,877 0.49 0.40 22 67
Dividend Stock List
TSLA Options Chain 372.11 Call 365.00 4/02 No 7.00 7.10 7.20 -6.80 -48.58% 13,747 619 0.45 0.44 8 58 None
TSM Options Chain 326.11 Put 330.00 4/17 Yes 16.55 17.40 17.60 +1.00 +6.03% 13,607 22,941 0.52 -0.50 22 67
Dividend Stock List
NVDA Options Chain 172.28 Put 150.00 4/17 No 1.64 1.67 1.65 +0.34 +25.96% 13,411 36,560 0.49 -0.16 17 62 None
SOFI Options Chain 15.87 Call 18.00 4/17 No 0.17 0.19 0.18 -0.11 -37.94% 13,408 46,635 0.63 0.17 10 48 None
AMZN Options Chain 208.04 Call 225.00 4/17 No 0.51 0.54 0.53 -0.70 -56.92% 13,370 30,596 0.33 0.08 10 60 None
RIOT Options Chain 14.01 Put 13.00 4/02 No 0.70 0.75 0.74 +0.40 +117.65% 13,344 11,065 0.95 -0.53 5 42 None
TSLA Options Chain 372.11 Call 380.00 3/30 No 0.38 0.39 0.40 -2.52 -86.31% 13,145 2,987 0.38 0.07 8 58 None
MSFT Options Chain 366.77 Call 380.00 4/17 No 2.70 2.96 2.77 -2.03 -42.30% 13,138 4,372 0.29 0.20 15 72 None
AAPL Options Chain 254.89 Call 250.00 3/30 No 1.60 1.67 1.65 -3.10 -65.27% 13,112 1,050 0.25 0.42 8 60 None
NVDA Options Chain 172.28 Call 180.00 4/01 No 0.19 0.20 0.20 -0.51 -71.84% 13,043 5,920 0.39 0.07 17 62 None
NVDA Options Chain 172.28 Call 187.50 4/02 No 0.07 0.08 0.08 -0.11 -57.90% 12,847 15,005 0.43 0.02 17 62 None
BMNR Options Chain 19.47 Put 11.00 4/02 No 0.00 0.02 0.01 -0.01 -50.00% 12,801 2,911 1.89 0.00 13 36 None
AMZN Options Chain 208.04 Call 230.00 4/17 No 0.28 0.31 0.30 -0.32 -51.62% 12,774 41,047 0.34 0.05 10 60 None
PINS Options Chain 18.06 Call 18.00 4/02 No 0.37 0.43 0.37 -0.18 -32.73% 12,593 347 0.56 0.44 9 48 None
LAES Options Chain 2.87 Call 3.50 4/17 Yes 0.02 0.04 0.03 -0.02 -40.00% 12,546 17,390 1.16 0.11 8 20 None
WMT Options Chain 122.42 Put 75.00 4/02 No 0.00 0.20 0.01 % 12,501 0 1.35 0.00 9 56 None
ESTA Options Chain 59.91 Put 45.00 5/15 Yes 0.25 4.30 2.56 % 12,500 0 0.79 -0.19 6 33 None
NVDA Options Chain 172.28 Call 185.00 4/10 No 0.43 0.44 0.44 -0.44 -50.00% 12,425 12,820 0.36 0.08 17 62 None
SOFI Options Chain 15.87 Put 15.00 4/02 No 0.39 0.40 0.39 +0.14 +56.00% 12,404 12,622 0.66 -0.39 10 48 None
MARA Options Chain 8.65 Call 9.50 4/02 No 0.05 0.06 0.06 -0.10 -62.50% 12,394 34,430 1.02 0.13 6 46 None
NVDA Options Chain 172.28 Put 85.00 4/02 No 0.01 0.02 0.01 -0.01 -50.00% 12,289 9,245 1.83 0.00 17 62 None
RCKT Options Chain 5.09 Call 5.00 4/17 No 0.10 0.15 0.13 -0.94 -87.85% 12,080 20,106 1.27 0.23 12 29 None
TSLA Options Chain 372.11 Put 355.00 3/30 No 2.16 2.19 2.12 +0.75 +54.75% 11,982 1,344 0.37 -0.31 8 58 None
NVDA Options Chain 172.28 Put 170.00 4/17 No 7.45 7.55 7.30 +1.45 +24.79% 11,874 48,069 0.39 -0.53 17 62 None
NVDA Options Chain 172.28 Put 150.00 4/02 No 0.22 0.23 0.22 -0.02 -8.34% 11,860 42,382 0.53 -0.07 17 62 None
NVDA Options Chain 172.28 Put 165.00 4/17 No 5.25 5.35 5.20 +1.09 +26.53% 11,822 41,092 0.41 -0.41 17 62 None
AMZN Options Chain 208.04 Call 202.50 3/30 No 1.01 1.05 1.01 -5.84 -85.26% 11,757 20 0.31 0.31 10 60 None
SIRI Options Chain 22.95 Call 23.50 4/10 No 0.26 0.48 0.28 -0.13 -31.71% 11,729 151 0.34 0.37 15 72 None
SIRI Options Chain 22.95 Call 24.50 4/10 No 0.06 0.22 0.09 0.00 0.00% 11,702 22 0.34 0.24 15 72 None
C Options Chain 112.99 Call 120.00 4/17 Yes 0.71 0.81 0.69 -1.09 -61.24% 11,615 16,630 0.41 0.14 14 77 None
AMD Options Chain 205.40 Call 210.00 4/02 No 2.32 2.39 2.38 -1.22 -33.89% 11,601 4,273 0.51 0.30 11 61 None
AMZN Options Chain 208.04 Call 210.00 4/02 No 0.61 0.65 0.63 -2.58 -80.38% 11,448 4,279 0.36 0.14 10 60 None
CLF Options Chain 8.51 Put 9.50 4/02 No 1.33 1.61 1.36 +0.27 +24.78% 11,332 116 1.59 -0.92 6 41 None
ONDS Options Chain 9.54 Call 12.00 4/17 No 0.15 0.18 0.15 -0.09 -37.50% 11,324 10,401 1.08 0.15 7 37 None
MSFT Options Chain 366.77 Put 455.00 4/17 No 96.15 99.50 97.15 +7.70 +8.61% 11,305 979 0.70 -1.00 15 72 None
TSLA Options Chain 372.11 Put 360.00 4/10 No 11.60 11.70 11.50 +3.15 +37.73% 11,283 1,800 0.45 -0.47 8 58 None
NVDA Options Chain 172.28 Call 170.00 4/17 No 5.30 5.40 5.35 -2.23 -29.42% 11,267 19,232 0.39 0.47 17 62 None
NVDA Options Chain 172.28 Call 175.00 4/17 No 3.15 3.25 3.20 -1.65 -34.03% 11,224 23,628 0.37 0.34 17 62 None
NVDA Options Chain 172.28 Call 185.00 4/02 No 0.10 0.11 0.10 -0.21 -67.75% 11,200 30,147 0.41 0.04 17 62 None
C Options Chain 112.99 Call 115.00 4/17 Yes 1.78 1.87 1.87 -1.83 -49.46% 11,119 8,073 0.43 0.28 14 77 None
AAL Options Chain 10.77 Put 10.50 4/02 No 0.42 0.46 0.44 +0.17 +62.97% 11,112 4,361 0.64 -0.57 7 35 None
KC Options Chain 14.60 Call 15.00 4/17 Yes 0.40 0.60 0.40 -0.30 -42.86% 11,086 5,242 0.84 0.32 10 -1 None
ADMA Options Chain 8.33 Call 11.00 5/15 Yes 1.25 1.30 1.25 +0.60 +92.31% 11,038 54 1.40 0.46 13 48 None
AAPL Options Chain 254.89 Call 255.00 4/02 No 1.42 1.48 1.48 -1.82 -55.16% 11,027 2,710 0.29 0.27 8 60 None
LAES Options Chain 2.87 Put 2.00 4/17 Yes 0.02 0.10 0.08 -0.01 -11.12% 11,002 39 0.89 -0.21 8 20 None
AMZN Options Chain 208.04 Call 207.50 4/02 No 1.02 1.05 1.06 -3.49 -76.71% 10,988 1,166 0.36 0.21 10 60 None
ETSY Options Chain 47.90 Put 40.00 4/17 No 0.45 0.57 0.56 +0.13 +30.24% 10,978 670 0.66 -0.14 4 43 None
NFLX Options Chain 94.00 Call 94.00 4/02 No 1.41 1.44 1.43 -0.20 -12.27% 10,976 5,376 0.35 0.47 8 59 None
TSLA Options Chain 372.11 Call 360.00 4/02 No 9.55 9.65 9.70 -7.80 -44.58% 10,968 363 0.46 0.53 8 58 None
CLSK Options Chain 9.38 Call 9.50 4/02 No 0.16 0.18 0.18 -0.25 -58.14% 10,923 166 1.02 0.27 11 40 None
NVDA Options Chain 172.28 Call 185.00 4/24 No 1.47 1.49 1.50 -0.75 -33.34% 10,880 13,566 0.35 0.18 17 62 None
AAPL Options Chain 254.89 Put 252.50 3/30 No 4.50 4.75 4.35 +1.71 +64.78% 10,767 1,362 0.23 -0.75 8 60 None
NLY Options Chain 21.13 Call 21.50 4/02 No 0.03 0.04 0.03 -0.07 -70.00% 10,741 326 0.36 0.08 13 70 None
PTON Options Chain 4.10 Call 4.50 4/02 No 0.22 0.24 0.24 +0.21 +700.00% 10,725 4,513 1.08 0.50 8 26 None
CIFR Options Chain 14.53 Put 14.00 4/02 No 0.84 0.95 0.89 +0.20 +28.99% 10,719 3,075 1.08 -0.53 4 48 None
PATH Options Chain 11.04 Call 13.00 4/17 No 0.12 0.15 0.12 -0.06 -33.34% 10,698 13,354 0.71 0.15 13 32 None
NVDA Options Chain 172.28 Put 167.50 4/02 No 3.30 3.40 3.30 +0.89 +36.93% 10,675 4,834 0.39 -0.48 17 62 None
FRMI Options Chain 6.08 Call 13.00 4/02 No 0.10 0.15 0.11 +0.02 +22.23% 10,657 5,034 3.85 0.06 3 16 None
SOFI Options Chain 15.87 Call 16.00 4/02 No 0.20 0.21 0.20 -0.33 -62.27% 10,577 1,718 0.62 0.29 10 48 None
RIOT Options Chain 14.01 Put 12.50 4/02 No 0.47 0.50 0.47 +0.24 +104.35% 10,576 3,016 0.97 -0.40 5 42 None
META Options Chain 550.00 Put 510.00 3/30 No 1.76 1.88 1.78 +0.68 +61.82% 10,575 412 0.38 -0.19 10 66 None
TSM Options Chain 326.11 Put 340.00 4/17 Yes 22.00 23.20 22.80 +0.60 +2.71% 10,573 17,244 0.50 -0.60 22 67
Dividend Stock List
IREN Options Chain 37.95 Call 37.50 4/02 No 0.72 0.87 0.77 -1.31 -62.99% 10,407 147 0.93 0.32 9 42 None
TSLA Options Chain 372.11 Put 200.00 4/17 No 0.12 0.13 0.13 +0.03 +30.00% 10,386 3,332 0.99 0.00 8 58 None
HOOD Options Chain 70.35 Call 70.00 4/02 No 0.83 0.85 0.85 -2.02 -70.39% 10,358 2,685 0.66 0.26 9 53 None
AAPL Options Chain 254.89 Call 260.00 4/02 No 0.51 0.56 0.55 -0.85 -60.72% 10,340 5,522 0.29 0.12 8 60 None
AMD Options Chain 205.40 Put 200.00 4/02 No 4.55 4.70 4.60 -0.05 -1.08% 10,263 6,332 0.55 -0.42 11 61 None
PRCT Options Chain 25.57 Call 30.00 4/17 No 0.70 1.25 1.05 +0.80 +320.00% 10,183 1,181 0.89 0.33 11 39 None
AAPL Options Chain 254.89 Put 247.50 3/30 No 1.78 1.85 1.77 +0.66 +59.46% 10,182 390 0.25 -0.40 8 60 None
OPEN Options Chain 4.96 Call 5.00 4/02 No 0.12 0.14 0.13 -0.07 -35.00% 10,148 3,090 0.88 0.38 5 30 None
NVO Options Chain 36.54 Call 36.00 4/17 No 1.15 1.25 1.19 -0.51 -30.00% 10,103 235 0.46 0.46 14 64 None
NIO Options Chain 5.56 Put 5.00 4/17 No 0.17 0.19 0.18 +0.07 +63.64% 10,074 8,242 0.65 -0.31 10 31 None
HIMS Options Chain 20.90 Put 14.00 4/02 No 0.01 0.25 0.04 +0.02 +100.00% 10,036 312 1.63 0.00 8 43 None
SMCI Options Chain 22.21 Put 15.50 4/02 No 0.00 0.04 0.05 0.00 0.00% 10,031 7 1.48 -0.01 9 45 None
IREN Options Chain 37.95 Call 39.00 4/02 No 0.45 0.51 0.49 -0.93 -65.50% 10,024 1,443 0.94 0.21 9 42 None
TSLA Options Chain 372.11 Call 355.00 3/30 No 8.90 9.00 9.48 -10.04 -51.44% 9,980 134 0.37 0.69 8 58 None
NVDA Options Chain 172.28 Call 175.00 4/01 No 0.61 0.63 0.62 -1.32 -68.05% 9,979 2,144 0.37 0.16 17 62 None
CIFR Options Chain 14.53 Put 13.00 4/02 No 0.40 0.44 0.45 +0.04 +9.76% 9,959 3,002 1.08 -0.32 4 48 None
AAPL Options Chain 254.89 Put 245.00 4/17 No 5.50 5.65 5.57 +1.58 +39.60% 9,925 14,392 0.32 -0.39 8 60 None
TSLA Options Chain 372.11 Call 367.50 3/30 No 2.26 2.30 2.36 -6.70 -73.96% 9,897 121 0.35 0.28 8 58 None
AAPL Options Chain 254.89 Put 230.00 4/17 No 2.08 2.14 2.03 +0.49 +31.82% 9,881 11,851 0.37 -0.17 8 60 None
ORCL Options Chain 143.13 Put 110.00 4/02 No 0.03 0.33 0.12 +0.05 +71.43% 9,879 626 0.87 -0.01 9 66 None
AAPL Options Chain 254.89 Call 252.50 3/30 No 0.73 0.79 0.75 -2.52 -77.07% 9,805 697 0.24 0.25 8 60 None
AAPL Options Chain 254.89 Put 250.00 4/02 No 4.40 4.60 4.45 +1.55 +53.45% 9,782 4,265 0.30 -0.53 8 60 None
PLTR Options Chain 147.77 Call 155.00 4/02 No 0.50 0.52 0.51 -1.13 -68.91% 9,773 15,748 0.50 0.12 11 51 None
MSFT Options Chain 366.77 Put 475.00 4/17 No 116.15 119.75 119.25 +9.75 +8.91% 9,760 831 0.79 -1.00 15 72 None
OPEN Options Chain 4.96 Put 4.00 4/02 No 0.04 0.05 0.05 +0.02 +66.67% 9,735 28,257 1.25 -0.06 5 30 None
NVDA Options Chain 172.28 Put 162.50 3/30 No 0.47 0.48 0.47 % 9,726 0 0.35 -0.17 17 62 None
AAPL Options Chain 254.89 Call 257.50 4/02 No 0.84 0.93 0.91 -1.25 -57.87% 9,698 2,764 0.29 0.18 8 60 None
AAPL Options Chain 254.89 Put 255.00 3/30 No 6.50 7.05 6.50 +2.60 +66.67% 9,691 2,025 0.26 -0.87 8 60 None
IREN Options Chain 37.95 Call 40.50 4/02 No 0.25 0.32 0.25 -0.69 -73.41% 9,681 9,226 0.96 0.14 9 42 None
TSLA Options Chain 372.11 Call 375.00 4/02 No 3.40 3.50 3.55 -4.69 -56.92% 9,669 872 0.44 0.26 8 58 None
AAPL Options Chain 254.89 Call 260.00 3/30 No 0.06 0.08 0.07 -0.53 -88.34% 9,669 4,184 0.25 0.03 8 60 None
MSFT Options Chain 366.77 Call 360.00 3/30 No 1.92 2.00 2.00 -6.20 -75.61% 9,602 242 0.25 0.36 15 72 None
TSLA Options Chain 372.11 Call 390.00 4/02 No 1.02 1.04 1.05 -1.85 -63.80% 9,586 2,184 0.45 0.10 8 58 None
AMZN Options Chain 208.04 Put 200.00 3/30 No 2.63 2.68 2.59 +1.92 +286.57% 9,526 5,117 0.32 -0.52 10 60 None
MSTR Options Chain 133.13 Put 115.00 4/02 No 1.28 1.45 1.36 +0.36 +36.00% 9,485 1,714 0.84 -0.18 4 60 None
TSLA Options Chain 372.11 Call 360.00 4/10 No 13.90 14.00 14.10 -7.00 -33.18% 9,420 555 0.45 0.53 8 58 None
PLTR Options Chain 147.77 Put 90.00 4/10 No 0.06 0.09 0.08 +0.01 +14.29% 9,404 85 1.02 0.00 11 51 None
NVDA Options Chain 172.28 Put 157.50 4/02 No 0.68 0.69 0.67 +0.04 +6.35% 9,372 8,818 0.45 -0.16 17 62 None
MSFT Options Chain 366.77 Put 480.00 4/17 No 121.15 124.70 120.95 +6.40 +5.59% 9,360 862 0.82 -1.00 15 72 None
GOOG Options Chain 281.38 Call 320.00 4/17 No 0.20 0.28 0.21 -0.09 -30.00% 9,347 12,186 0.33 0.03 11 64 None
U Options Chain 17.13 Call 22.00 4/02 No 0.17 0.18 0.18 +0.12 +200.00% 9,280 11,487 0.87 0.09 7 38 None
BMNR Options Chain 19.47 Put 13.00 4/10 No 0.08 0.13 0.10 0.00 0.00% 9,247 102 1.18 -0.05 13 36 None
RBLX Options Chain 54.21 Put 48.00 4/02 No 0.47 0.55 0.47 +0.20 +74.08% 9,232 39 0.79 -0.17 3 46 None
NVDA Options Chain 172.28 Call 180.00 4/10 No 0.95 0.98 0.96 -0.94 -49.48% 9,198 13,685 0.35 0.16 17 62 None
WULF Options Chain 15.35 Put 16.00 4/17 No 2.03 2.15 2.13 +0.22 +11.52% 9,182 11,236 1.00 -0.58 2 37 None
NVDA Options Chain 172.28 Call 167.50 4/02 No 3.40 3.50 3.54 -2.91 -45.12% 9,050 1,598 0.40 0.52 17 62 None
TSLA Options Chain 372.11 Call 385.00 3/30 No 0.20 0.21 0.21 -1.50 -87.72% 9,043 2,668 0.41 0.05 8 58 None
NFLX Options Chain 94.00 Call 97.00 4/02 No 0.44 0.47 0.47 -0.15 -24.20% 9,020 5,345 0.34 0.21 8 59 None
TSLA Options Chain 372.11 Call 372.50 3/30 No 1.11 1.13 1.13 -4.97 -81.48% 8,982 472 0.36 0.16 8 58 None
AMZN Options Chain 208.04 Call 205.00 3/30 No 0.44 0.48 0.46 -4.04 -89.78% 8,973 359 0.30 0.18 10 60 None
MSFT Options Chain 366.77 Put 430.00 4/17 No 71.15 74.55 70.95 +6.25 +9.66% 8,973 1,059 0.57 -0.98 15 72 None
AMD Options Chain 205.40 Call 215.00 4/02 No 1.20 1.25 1.25 -0.80 -39.03% 8,949 5,382 0.50 0.18 11 61 None
DAR Options Chain 58.98 Call 65.00 4/17 No 0.65 1.30 1.00 0.00 0.00% 8,917 14,962 0.49 0.24 3 46 None
TSLA Options Chain 372.11 Put 367.50 3/30 No 7.90 8.00 7.70 +3.55 +85.55% 8,821 756 0.35 -0.72 8 58 None
TSLA Options Chain 372.11 Call 370.00 4/02 No 4.95 5.05 5.03 -5.82 -53.65% 8,819 1,285 0.44 0.34 8 58 None
AMZN Options Chain 208.04 Call 200.00 3/30 No 1.98 2.03 2.01 -6.69 -76.90% 8,799 42 0.32 0.48 10 60 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
IONQ Options Chain 30.26 Put 20.00 4/02 No 0.00 0.06 0.04 +0.01 +33.34% 8,740 3,282 1.39 0.00 7 43 None
MSFT Options Chain 366.77 Put 445.00 4/17 No 86.15 89.80 89.20 +9.75 +12.28% 8,720 753 0.65 -0.99 15 72 None
FRMI Options Chain 6.08 Call 8.00 4/02 No 0.35 0.40 0.38 +0.08 +26.67% 8,692 3,131 2.91 0.28 3 16 None
NVDA Options Chain 172.28 Put 140.00 4/02 No 0.09 0.10 0.09 -0.01 -10.00% 8,658 3,757 0.68 -0.01 17 62 None
AAL Options Chain 10.77 Put 10.00 4/02 No 0.20 0.22 0.23 +0.09 +64.29% 8,601 8,414 0.66 -0.34 7 35 None
ORCL Options Chain 143.13 Call 140.00 4/02 No 3.75 3.95 3.87 -2.28 -37.08% 8,579 223 0.55 0.51 9 66 None
OXY Options Chain 64.00 Call 67.00 4/02 No 0.74 0.82 0.80 +0.15 +23.08% 8,571 459 0.43 0.34 7 57 None
MSFT Options Chain 366.77 Call 360.00 4/02 No 4.30 4.45 4.40 -5.60 -56.00% 8,557 104 0.31 0.43 15 72 None
TSLA Options Chain 372.11 Put 380.00 4/02 No 20.25 20.45 20.00 +6.70 +50.38% 8,540 3,427 0.45 -0.81 8 58 None
PLTR Options Chain 147.77 Call 160.00 4/02 No 0.23 0.24 0.23 -0.45 -66.18% 8,531 10,886 0.54 0.06 11 51 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
FCX Options Chain 56.40 Call 59.00 4/17 No 1.95 2.11 2.02 +0.29 +16.77% 8,461 367 0.59 0.38 11 59 None
OXY Options Chain 64.00 Call 68.00 4/02 No 0.51 0.56 0.56 +0.11 +24.45% 8,436 5,253 0.45 0.25 7 57 None
NVDA Options Chain 172.28 Call 170.00 4/01 No 1.88 1.92 1.89 -2.46 -56.56% 8,418 4,193 0.38 0.37 17 62 None
NVDA Options Chain 172.28 Put 135.00 4/02 No 0.06 0.07 0.08 +0.02 +33.34% 8,408 2,535 0.76 0.00 17 62 None
TSLA Options Chain 372.11 Put 335.00 4/17 No 6.40 6.45 6.40 +1.85 +40.66% 8,355 3,053 0.50 -0.24 8 58 None
AAPL Options Chain 254.89 Call 257.50 3/30 No 0.12 0.13 0.13 -1.04 -88.89% 8,253 1,507 0.24 0.06 8 60 None
SOFI Options Chain 15.87 Call 19.00 4/24 No 0.16 0.17 0.17 -0.07 -29.17% 8,218 3,732 0.64 0.13 10 48 None
SMCI Options Chain 22.21 Call 27.00 4/10 No 0.13 0.20 0.14 -0.08 -36.37% 8,189 361 0.77 0.08 9 45 None
OLN Options Chain 29.00 Call 25.00 8/21 Yes 6.70 7.00 6.85 +0.35 +5.39% 8,186 12,579 0.64 0.72 7 42 None
BAC Options Chain 48.37 Call 48.50 4/02 No 0.26 0.29 0.29 -0.51 -63.75% 8,178 2,446 0.33 0.24 11 73 None
IREN Options Chain 37.95 Call 40.00 4/02 No 0.32 0.33 0.32 -0.78 -70.91% 8,161 3,411 0.94 0.16 9 42 None
MSFT Options Chain 366.77 Call 365.00 3/30 No 0.68 0.75 0.72 -4.05 -84.91% 8,155 266 0.25 0.17 15 72 None
HPQ Options Chain 19.46 Call 20.50 4/02 No 0.13 0.15 0.15 -0.08 -34.79% 8,073 654 0.50 0.21 10 42 None
META Options Chain 550.00 Call 600.00 5/01 Yes 7.55 7.80 7.60 -5.05 -39.93% 8,057 699 0.45 0.20 10 66 None
DAR Options Chain 58.98 Call 60.00 4/17 No 2.15 2.75 2.54 -0.16 -5.93% 8,041 25,841 0.47 0.50 3 46 None
SOFI Options Chain 15.87 Put 9.00 4/17 No 0.00 0.26 0.05 -0.03 -37.50% 8,039 57 1.16 -0.02 10 48 None
GOOGL Options Chain 281.87 Call 280.00 3/30 No 0.70 0.77 0.75 -3.59 -82.72% 8,037 101 0.26 0.22 11 64 None
TSLA Options Chain 372.11 Put 500.00 4/17 No 137.80 138.50 138.00 +11.01 +8.67% 8,021 3,211 0.66 -0.99 8 58 None
TSLA Options Chain 372.11 Put 505.00 4/17 No 142.65 143.50 143.00 +11.01 +8.35% 8,020 3 0.68 -0.99 8 58 None
TSLA Options Chain 372.11 Put 362.50 4/02 No 8.70 8.80 8.45 +2.80 +49.56% 7,997 623 0.45 -0.52 8 58 None
TSLA Options Chain 372.11 Put 170.00 4/02 No 0.01 0.03 0.01 0.00 0.00% 7,996 2,646 1.92 0.00 8 58 None
MARA Options Chain 8.65 Put 8.00 4/02 No 0.39 0.41 0.39 +0.16 +69.57% 7,969 4,717 1.00 -0.46 6 46 None
TSLA Options Chain 372.11 Put 340.00 4/17 No 7.55 7.60 7.55 +1.95 +34.83% 7,958 7,042 0.49 -0.28 8 58 None
MSFT Options Chain 366.77 Put 355.00 3/30 No 2.46 2.53 2.35 +1.23 +109.83% 7,954 572 0.26 -0.39 15 72 None
DOW Options Chain 39.47 Call 42.50 4/17 No 1.23 1.34 1.30 +0.53 +68.84% 7,942 5,289 0.49 0.40 6 47 None
XOM Options Chain 165.27 Put 165.00 4/02 No 0.91 0.98 0.92 -1.80 -66.18% 7,918 663 0.35 -0.22 11 71 None
META Options Chain 550.00 Put 480.00 4/02 No 1.25 1.32 1.23 +0.44 +55.70% 7,914 614 0.52 -0.09 10 66 None
MSFT Options Chain 366.77 Call 380.00 4/02 No 0.37 0.41 0.39 -0.99 -71.74% 7,864 8,643 0.31 0.06 15 72 None
HOOD Options Chain 70.35 Put 50.00 4/02 No 0.02 0.05 0.04 +0.02 +100.00% 7,852 244 1.04 -0.01 9 53 None
SOFI Options Chain 15.87 Call 16.50 4/02 No 0.10 0.11 0.10 -0.22 -68.75% 7,831 4,910 0.62 0.18 10 48 None
U Options Chain 17.13 Call 20.00 4/02 No 0.63 0.70 0.68 +0.60 +750.00% 7,828 525 0.88 0.32 7 38 None
MSTR Options Chain 133.13 Call 140.00 4/02 No 0.70 0.79 0.75 -1.66 -68.88% 7,826 4,846 0.70 0.14 4 60 None
BMNR Options Chain 19.47 Put 18.00 4/02 No 0.59 0.63 0.61 +0.20 +48.78% 7,813 3,226 0.85 -0.40 13 36 None
OKLO Options Chain 52.01 Put 30.00 4/02 No 0.02 0.05 0.04 -0.01 -20.00% 7,810 11 1.77 0.00 3 21 None
MSFT Options Chain 366.77 Call 400.00 4/17 No 0.68 0.70 0.69 -0.44 -38.94% 7,790 19,495 0.30 0.07 15 72 None
AMD Options Chain 205.40 Call 270.00 4/17 No 0.17 0.20 0.19 -0.04 -17.40% 7,787 12,433 0.56 0.02 11 61 None
TSLA Options Chain 372.11 Call 360.00 4/01 No 8.30 8.45 8.55 -8.41 -49.59% 7,772 35 0.43 0.53 8 58 None
META Options Chain 550.00 Call 650.00 5/01 Yes 2.48 2.64 2.52 -1.63 -39.28% 7,738 8,330 0.46 0.08 10 66 None
META Options Chain 550.00 Put 520.00 3/30 No 4.20 4.40 4.25 +2.21 +108.34% 7,734 457 0.36 -0.36 10 66 None
NVDA Options Chain 172.28 Put 175.00 4/02 No 8.15 8.30 8.00 +2.25 +39.13% 7,704 16,188 0.36 -0.82 17 62 None
CRCL Options Chain 97.74 Put 55.00 4/02 No 0.00 0.04 0.05 -0.10 -66.67% 7,680 333 1.72 0.00 3 21 None
TERN Options Chain 53.17 Put 50.00 4/17 Yes 0.05 0.15 0.10 0.00 0.00% 7,663 949 0.18 -0.08 8 46 None
IREN Options Chain 37.95 Call 50.00 4/17 No 0.25 0.27 0.27 -0.30 -52.64% 7,613 12,707 0.96 0.08 9 42 None
AMD Options Chain 205.40 Call 205.00 4/02 No 4.10 4.30 4.20 -1.55 -26.96% 7,610 1,807 0.53 0.44 11 61 None
AMZN Options Chain 208.04 Call 210.00 3/30 No 0.10 0.11 0.11 -1.89 -94.50% 7,600 1,755 0.33 0.04 10 60 None
CRCL Options Chain 97.74 Put 57.00 4/02 No 0.03 0.18 0.09 -0.07 -43.75% 7,592 26 1.77 0.00 3 21 None
MSFT Options Chain 366.77 Put 490.00 4/17 No 131.15 134.70 130.75 +6.25 +5.02% 7,590 642 0.77 -1.00 15 72 None
META Options Chain 550.00 Call 550.00 3/30 No 0.64 0.68 0.68 -8.12 -92.28% 7,548 625 0.36 0.09 10 66 None
MSTR Options Chain 133.13 Put 90.00 4/02 No 0.10 0.17 0.15 -0.01 -6.25% 7,538 6,890 1.30 -0.01 4 60 None
MU Options Chain 355.46 Call 385.00 4/02 No 2.88 3.05 2.96 -0.59 -16.62% 7,528 10,000 0.63 0.19 18 74 None
AAPL Options Chain 254.89 Put 245.00 3/30 No 1.01 1.06 0.95 +0.27 +39.71% 7,503 2,965 0.27 -0.26 8 60 None
NVDA Options Chain 172.28 Put 155.00 4/17 No 2.48 2.52 2.49 +0.54 +27.70% 7,500 28,883 0.46 -0.22 17 62 None
MU Options Chain 355.46 Call 400.00 4/02 No 1.15 1.20 1.20 -0.43 -26.38% 7,487 6,009 0.64 0.10 18 74 None
MARA Options Chain 8.65 Call 10.00 4/17 No 0.18 0.20 0.20 -0.12 -37.50% 7,454 71,263 0.97 0.21 6 46 None
META Options Chain 550.00 Call 645.00 5/01 Yes 2.76 2.92 2.80 -1.88 -40.18% 7,446 285 0.45 0.09 10 66 None
SOFI Options Chain 15.87 Put 13.00 4/24 No 0.37 0.39 0.37 +0.10 +37.04% 7,435 1,089 0.76 -0.19 10 48 None
INTC Options Chain 44.10 Put 38.00 4/17 No 0.77 0.81 0.79 +0.12 +17.91% 7,409 8,173 0.68 -0.19 5 51 None
NVDA Options Chain 172.28 Call 177.50 3/30 No 0.09 0.10 0.09 % 7,407 0 0.37 0.03 17 62 None
GLBE Options Chain 31.22 Put 25.00 7/17 Yes 1.65 2.00 1.70 +0.55 +47.83% 7,404 8 0.61 -0.26 10 51 None
NVDA Options Chain 172.28 Put 145.00 4/01 No 0.10 0.12 0.10 +0.01 +11.12% 7,399 2,380 0.63 -0.02 17 62 None
AAPL Options Chain 254.89 Call 265.00 4/02 No 0.17 0.19 0.18 -0.29 -61.71% 7,344 4,481 0.29 0.05 8 60 None
AMZN Options Chain 208.04 Call 220.00 4/17 No 0.92 0.97 0.95 -1.38 -59.23% 7,328 29,087 0.33 0.12 10 60 None
MTG Options Chain 26.11 Put 25.00 5/15 Yes 0.65 1.05 0.85 +0.30 +54.55% 7,309 293 0.42 -0.29 10 63 None
SOFI Options Chain 15.87 Call 15.50 4/02 No 0.36 0.37 0.37 -0.43 -53.75% 7,280 455 0.63 0.45 10 48 None
META Options Chain 550.00 Call 700.00 5/01 Yes 0.96 1.06 1.02 -0.43 -29.66% 7,242 7,368 0.48 0.04 10 66 None
INTC Options Chain 44.10 Call 50.00 4/17 No 0.57 0.60 0.59 -0.16 -21.34% 7,238 54,822 0.61 0.18 5 51 None
TSM Options Chain 326.11 Call 350.00 4/17 Yes 6.75 7.20 6.95 +1.15 +19.83% 7,221 4,780 0.49 0.31 22 67
Dividend Stock List
GOOGL Options Chain 281.87 Call 285.00 4/02 No 1.08 1.14 1.18 -2.52 -68.11% 7,218 1,812 0.32 0.19 11 64 None
BMNR Options Chain 19.47 Put 16.00 4/02 No 0.10 0.12 0.12 -0.01 -7.70% 7,182 716 0.90 -0.11 13 36 None
GOOGL Options Chain 281.87 Put 250.00 4/02 No 0.26 0.47 0.29 +0.12 +70.59% 7,176 842 0.43 -0.04 11 64 None
BAC Options Chain 48.37 Call 49.50 4/02 No 0.11 0.12 0.12 -0.27 -69.24% 7,153 780 0.33 0.12 11 73 None
NFLX Options Chain 94.00 Call 100.00 4/02 No 0.13 0.15 0.13 -0.09 -40.91% 7,148 13,126 0.36 0.08 8 59 None
AMZN Options Chain 208.04 Call 215.00 4/02 No 0.24 0.27 0.27 -1.14 -80.86% 7,124 8,596 0.37 0.06 10 60 None
MSTR Options Chain 133.13 Put 70.00 4/02 No 0.01 0.06 0.04 -0.01 -20.00% 7,124 757 1.76 0.00 4 60 None
TSLA Options Chain 372.11 Call 377.50 3/30 No 0.54 0.55 0.56 -3.28 -85.42% 7,105 763 0.37 0.09 8 58 None
AMZN Options Chain 208.04 Call 207.50 3/30 No 0.19 0.20 0.21 -2.93 -93.32% 7,082 257 0.31 0.10 10 60 None
NFLX Options Chain 94.00 Put 93.00 4/02 No 1.45 1.48 1.38 -0.35 -20.24% 7,080 5,620 0.35 -0.44 8 59 None
RIVN Options Chain 15.35 Put 12.00 4/17 No 0.13 0.16 0.15 +0.04 +36.37% 7,070 7,177 0.75 -0.11 6 36 None
TSLA Options Chain 372.11 Call 382.50 3/30 No 0.27 0.28 0.29 -1.97 -87.17% 7,030 2,974 0.40 0.06 8 58 None
TSLA Options Chain 372.11 Call 380.00 4/02 No 2.32 2.34 2.34 -3.66 -61.00% 7,017 4,656 0.44 0.19 8 58 None
NOTE Options Chain 0.72 Put 1.00 4/17 No 0.00 0.70 0.55 % 7,004 1 3.47 -0.47 3 8 None
ONDS Options Chain 9.54 Put 8.00 4/17 No 0.47 0.52 0.51 +0.15 +41.67% 7,004 3,579 1.06 -0.30 7 37 None
GOOGL Options Chain 281.87 Call 290.00 4/02 No 0.43 0.46 0.46 -1.41 -75.41% 6,985 1,224 0.31 0.10 11 64 None
MSTR Options Chain 133.13 Put 105.00 4/17 No 2.51 2.61 2.57 +0.60 +30.46% 6,965 6,734 0.89 -0.17 4 60 None
HOOD Options Chain 70.35 Call 73.00 4/02 No 0.33 0.35 0.34 -1.21 -78.07% 6,932 11,965 0.66 0.12 9 53 None
INTC Options Chain 44.10 Call 45.00 4/02 No 0.64 0.65 0.65 -0.53 -44.92% 6,913 4,332 0.61 0.30 5 51 None
PYPL Options Chain 45.20 Put 40.00 4/17 No 0.66 0.68 0.67 +0.27 +67.50% 6,902 8,007 0.50 -0.21 11 50 None
META Options Chain 550.00 Call 540.00 3/30 No 1.84 1.96 1.88 -12.17 -86.62% 6,899 91 0.35 0.21 10 66 None
GOOGL Options Chain 281.87 Call 300.00 4/17 No 1.10 1.27 1.25 -1.15 -47.92% 6,874 10,718 0.31 0.13 11 64 None
AMZN Options Chain 208.04 Put 195.00 4/02 No 2.24 2.31 2.25 +1.38 +158.63% 6,865 2,285 0.41 -0.31 10 60 None
NVDA Options Chain 172.28 Call 165.00 3/30 No 3.45 3.55 3.50 -3.75 -51.73% 6,861 371 0.34 0.70 17 62 None
SMCI Options Chain 22.21 Call 25.00 4/02 No 0.11 0.12 0.12 -0.12 -50.00% 6,830 11,036 0.79 0.08 9 45 None
AMZN Options Chain 208.04 Put 200.00 4/02 No 4.15 4.30 4.20 +2.48 +144.19% 6,821 3,343 0.39 -0.50 10 60 None
BE Options Chain 135.36 Put 108.00 4/02 No 0.97 1.13 1.11 +0.06 +5.72% 6,817 70 1.31 -0.09 2 51 None
AAPL Options Chain 254.89 Put 250.00 4/17 No 7.50 7.75 7.60 +2.03 +36.45% 6,814 16,002 0.30 -0.50 8 60 None
TSLA Options Chain 372.11 Put 355.00 4/02 No 5.60 5.70 5.60 +1.90 +51.36% 6,812 3,036 0.47 -0.38 8 58 None
TSLA Options Chain 372.11 Put 357.50 3/30 No 2.88 2.93 2.77 +1.03 +59.20% 6,808 850 0.36 -0.39 8 58 None
MSFT Options Chain 366.77 Call 370.00 4/02 No 1.40 1.46 1.44 -2.89 -66.75% 6,795 2,037 0.30 0.19 15 72 None
AAPL Options Chain 254.89 Call 262.50 4/17 No 1.91 2.04 2.06 -0.79 -27.72% 6,720 7,194 0.27 0.22 8 60 None
TSLA Options Chain 372.11 Call 385.00 4/02 No 1.55 1.57 1.58 -2.62 -62.39% 6,700 8,747 0.44 0.13 8 58 None
NVDA Options Chain 172.28 Put 170.00 4/10 No 6.30 6.35 6.30 +1.48 +30.71% 6,684 36,752 0.38 -0.55 17 62 None
AAPL Options Chain 254.89 Put 252.50 4/02 No 5.80 6.05 5.60 +1.71 +43.96% 6,664 3,084 0.29 -0.64 8 60 None
HIMS Options Chain 20.90 Call 22.50 4/02 No 0.10 0.12 0.11 -0.31 -73.81% 6,623 2,723 0.90 0.11 8 43 None
CORZ Options Chain 15.80 Call 17.00 4/17 No 0.48 0.73 0.55 -0.26 -32.10% 6,614 38,990 0.88 0.31 4 27 None
PLTR Options Chain 147.77 Put 140.00 4/02 No 2.69 2.75 2.70 +0.76 +39.18% 6,612 3,834 0.57 -0.36 11 51 None
GFS Options Chain 44.98 Call 55.00 5/15 Yes 0.85 1.25 0.95 -0.35 -26.93% 6,608 13,175 0.70 0.18 13 48 None
PTON Options Chain 4.10 Call 5.00 4/02 No 0.09 0.11 0.10 +0.07 +233.34% 6,564 92 1.24 0.27 8 26 None
GLXY Options Chain 19.59 Put 18.50 4/02 No 1.10 1.20 1.18 +0.61 +107.02% 6,555 491 0.96 -0.56 7 41 None
META Options Chain 550.00 Put 515.00 3/30 No 2.73 2.88 2.80 +1.31 +87.92% 6,507 259 0.37 -0.26 10 66 None
DJT Options Chain 8.65 Put 6.00 4/02 No 0.00 0.06 0.02 +0.01 +100.00% 6,500 1 1.89 0.00 3 16 None
JPM Options Chain 292.95 Put 260.00 4/02 No 0.39 0.58 0.49 +0.14 +40.00% 6,491 175 0.45 -0.07 9 79 None
ONDS Options Chain 9.54 Put 9.00 4/02 No 0.54 0.59 0.56 +0.21 +60.00% 6,477 5,760 1.02 -0.54 7 37 None
GLXY Options Chain 19.59 Put 17.50 4/02 No 0.61 0.68 0.70 +0.41 +141.38% 6,404 185 0.97 -0.38 7 41 None
TSLA Options Chain 372.11 Call 400.00 4/02 No 0.46 0.47 0.46 -0.80 -63.50% 6,393 12,135 0.47 0.05 8 58 None
VG Options Chain 16.82 Call 20.00 4/17 No 0.70 0.75 0.75 +0.15 +25.00% 6,390 27,560 0.96 0.28 10 36 None
RIVN Options Chain 15.35 Call 18.00 4/17 No 0.14 0.16 0.16 -0.05 -23.81% 6,387 38,625 0.68 0.14 6 36 None
META Options Chain 550.00 Put 525.00 3/30 No 6.25 6.50 6.36 +3.71 +140.00% 6,359 444 0.36 -0.47 10 66 None
TSLA Options Chain 372.11 Call 365.00 4/10 No 11.25 11.35 11.55 -8.13 -41.32% 6,359 121 0.44 0.47 8 58 None
MSFT Options Chain 366.77 Call 362.50 3/30 No 1.19 1.25 1.25 -5.15 -80.47% 6,339 74 0.25 0.25 15 72 None
PPTA Options Chain 25.66 Call 30.00 4/17 No 0.65 1.05 0.82 +0.17 +26.16% 6,339 4,773 0.81 0.29 10 41 None
PLTR Options Chain 147.77 Call 170.00 4/02 No 0.09 0.10 0.10 -0.06 -37.50% 6,326 9,936 0.65 0.01 11 51 None
CLSK Options Chain 9.38 Call 9.00 4/02 No 0.30 0.34 0.32 -0.36 -52.95% 6,326 73 1.03 0.41 11 40 None
META Options Chain 550.00 Put 500.00 3/30 No 0.76 0.82 0.81 +0.11 +15.72% 6,322 2,811 0.42 -0.09 10 66 None
AAPL Options Chain 254.89 Call 250.00 4/02 No 3.20 3.40 3.30 -2.95 -47.20% 6,321 1,088 0.30 0.47 8 60 None
AMD Options Chain 205.40 Put 150.00 4/02 No 0.07 0.09 0.08 -0.07 -46.67% 6,305 1,409 1.01 -0.01 11 61 None
TSLA Options Chain 372.11 Put 340.00 4/01 No 1.46 1.48 1.43 +0.46 +47.43% 6,303 488 0.49 -0.14 8 58 None
NVDA Options Chain 172.28 Put 165.00 4/01 No 1.97 2.02 1.91 +0.46 +31.73% 6,289 3,998 0.39 -0.36 17 62 None
TSLA Options Chain 372.11 Put 360.00 4/01 No 6.40 6.55 6.40 +2.55 +66.24% 6,282 1,067 0.43 -0.47 8 58 None
ONDS Options Chain 9.54 Put 9.00 4/17 No 0.98 1.01 1.00 +0.28 +38.89% 6,274 13,384 1.07 -0.48 7 37 None
MU Options Chain 355.46 Call 380.00 4/02 No 3.90 4.00 4.00 -0.60 -13.05% 6,264 1,422 0.63 0.24 18 74 None
MSFT Options Chain 366.77 Put 350.00 4/02 No 3.05 3.15 3.08 +1.44 +87.81% 6,262 4,616 0.33 -0.30 15 72 None
MARA Options Chain 8.65 Put 9.00 4/02 No 1.08 1.11 1.08 +0.37 +52.12% 6,258 13,397 1.04 -0.79 6 46 None
WULF Options Chain 15.35 Put 14.00 4/17 No 0.98 1.08 1.06 +0.11 +11.58% 6,211 35,687 1.03 -0.36 2 37 None
MSFT Options Chain 366.77 Call 390.00 4/17 No 1.35 1.48 1.36 -0.99 -42.13% 6,199 8,115 0.29 0.11 15 72 None
IREN Options Chain 37.95 Call 46.00 4/10 No 0.23 0.32 0.30 -0.30 -50.00% 6,176 348 0.98 0.09 9 42 None
GOOGL Options Chain 281.87 Put 265.00 4/10 No 3.90 4.10 4.00 +1.30 +48.15% 6,174 6,322 0.38 -0.29 11 64 None
AMZN Options Chain 208.04 Put 197.50 3/30 No 1.52 1.58 1.50 +1.08 +257.15% 6,160 460 0.32 -0.34 10 60 None
INTC Options Chain 44.10 Call 50.00 4/10 No 0.30 0.33 0.32 -0.13 -28.89% 6,150 13,616 0.62 0.12 5 51 None
TSLA Options Chain 372.11 Call 392.50 4/02 No 0.83 0.85 0.86 -1.49 -63.41% 6,142 1,336 0.46 0.08 8 58 None
NVDA Options Chain 172.28 Put 170.00 4/06 No 5.20 5.35 5.20 +1.37 +35.77% 6,135 1,661 0.35 -0.58 17 62 None
NVDA Options Chain 172.28 Call 185.00 3/30 No 0.03 0.04 0.04 -0.07 -63.64% 6,127 12,982 0.49 0.00 17 62 None
AMD Options Chain 205.40 Put 192.50 4/02 No 2.28 2.36 2.28 -0.27 -10.59% 6,127 14,356 0.59 -0.24 11 61 None
AMD Options Chain 205.40 Put 195.00 4/02 No 2.90 2.98 2.92 -0.18 -5.81% 6,119 3,006 0.57 -0.29 11 61 None
MSTR Options Chain 133.13 Put 110.00 4/02 No 0.73 0.89 0.80 +0.12 +17.65% 6,114 4,363 0.92 -0.11 4 60 None
U Options Chain 17.13 Call 23.00 4/02 No 0.08 0.11 0.10 +0.06 +150.00% 6,113 432 0.98 0.05 7 38 None
MARA Options Chain 8.65 Call 7.50 4/17 No 0.96 1.09 1.00 -0.45 -31.04% 6,107 6 0.98 0.66 6 46 None
CLSK Options Chain 9.38 Call 12.00 4/17 No 0.09 0.13 0.11 -0.08 -42.11% 6,106 28,185 1.02 0.13 11 40 None
ASTS Options Chain 89.87 Call 95.00 4/10 No 1.79 2.03 1.90 -2.72 -58.88% 6,103 240 1.09 0.22 4 39 None
AGNC Options Chain 9.90 Call 10.00 4/02 No 0.01 0.03 0.02 -0.06 -75.00% 6,095 1,084 0.25 0.17 11 52 None
PAA Options Chain 22.32 Call 23.00 4/17 No 0.20 0.35 0.30 +0.10 +50.00% 6,072 5,315 0.22 0.35 12 53 None
TSLA Options Chain 372.11 Call 350.00 4/10 No 20.20 20.30 20.71 -7.77 -27.29% 6,062 357 0.47 0.65 8 58 None
BAC Options Chain 48.37 Put 44.50 4/02 No 0.19 0.20 0.19 +0.05 +35.72% 6,051 705 0.42 -0.15 11 73 None
RKLB Options Chain 65.94 Call 80.00 4/17 No 0.70 0.80 0.72 -0.89 -55.28% 6,038 10,635 0.89 0.12 6 44 None
CLF Options Chain 8.51 Put 8.50 4/02 No 0.51 0.68 0.52 +0.17 +48.58% 6,026 307 0.87 -0.66 6 41 None
NVDA Options Chain 172.28 Call 200.00 4/17 No 0.16 0.18 0.17 -0.08 -32.00% 6,018 63,896 0.38 0.03 17 62 None
RGTI Options Chain 14.55 Put 9.00 4/02 No 0.00 0.02 0.02 % 6,010 1,020 1.55 0.00 3 17 None
BMNR Options Chain 19.47 Put 18.00 4/17 No 1.35 1.42 1.42 +0.42 +42.00% 6,008 6,419 0.92 -0.41 13 36 None
NVDA Options Chain 172.28 Put 167.50 4/01 No 2.99 3.05 3.00 % 5,988 0 0.38 -0.49 17 62 None
HAL Options Chain 38.90 Put 38.00 4/02 No 0.15 0.20 0.19 -0.16 -45.72% 5,965 414 0.45 -0.15 9 62 None
MARA Options Chain 8.65 Put 7.00 4/02 No 0.09 0.10 0.10 +0.04 +66.67% 5,964 3,248 1.11 -0.16 6 46 None
MSFT Options Chain 366.77 Put 440.00 4/17 No 81.40 84.70 84.20 +9.75 +13.10% 5,961 597 0.63 -0.99 15 72 None
AMZN Options Chain 208.04 Call 210.00 4/17 No 2.90 3.05 2.96 -3.32 -52.87% 5,956 12,260 0.35 0.30 10 60 None
HIMS Options Chain 20.90 Call 20.50 4/02 No 0.41 0.47 0.44 -0.69 -61.07% 5,893 193 0.88 0.33 8 43 None
MSTR Options Chain 133.13 Call 136.00 4/02 No 1.15 1.34 1.26 -2.64 -67.70% 5,859 375 0.68 0.21 4 60 None
AMZN Options Chain 208.04 Put 185.00 4/10 No 1.67 1.73 1.66 +0.84 +102.44% 5,852 2,064 0.44 -0.18 10 60 None
SNAP Options Chain 4.01 Call 4.50 4/02 No 0.01 0.02 0.02 -0.02 -50.00% 5,848 13,148 0.77 0.07 8 30 None
AAPL Options Chain 254.89 Call 260.00 4/17 No 2.57 2.70 2.65 -1.14 -30.08% 5,816 18,632 0.27 0.27 8 60 None
SBUX Options Chain 91.35 Put 85.00 4/02 No 0.93 1.10 1.12 +0.80 +250.00% 5,805 86 0.41 -0.33 5 49 None
PAGP Options Chain 24.42 Put 25.00 4/17 No 0.70 0.80 0.76 -0.23 -23.24% 5,797 3 0.22 -0.63 14 53 None
NVDA Options Chain 172.28 Call 175.00 4/06 No 1.23 1.27 1.28 -1.47 -53.46% 5,785 1,473 0.34 0.24 17 62 None
MU Options Chain 355.46 Call 360.00 4/02 No 10.70 11.00 10.82 -0.66 -5.75% 5,780 1,060 0.66 0.49 18 74 None
FRMI Options Chain 6.08 Call 13.50 4/02 No 0.05 0.10 0.07 -0.03 -30.00% 5,766 745 3.57 0.06 3 16 None
LYV Options Chain 150.03 Call 180.00 4/17 No 0.10 0.40 0.20 +0.02 +11.12% 5,759 6,821 0.47 0.01 6 50 None
CIFR Options Chain 14.53 Call 14.50 4/02 No 0.41 0.48 0.43 -0.38 -46.92% 5,731 545 1.05 0.37 4 48 None
UAL Options Chain 92.69 Call 105.00 4/17 No 1.30 1.74 1.55 -0.48 -23.65% 5,726 128,975 0.72 0.19 12 66 None
PINS Options Chain 18.06 Call 20.00 4/02 No 0.03 0.05 0.03 -0.03 -50.00% 5,717 720 0.59 0.07 9 48 None
CORZ Options Chain 15.80 Call 18.00 4/02 No 0.04 0.07 0.06 -0.08 -57.15% 5,708 24,059 0.88 0.05 4 27 None
NVDA Options Chain 172.28 Call 175.00 4/10 No 2.07 2.11 2.09 -1.61 -43.52% 5,689 2,792 0.37 0.29 17 62 None
AVGO Options Chain 311.88 Put 257.50 4/02 No 0.34 0.47 0.36 +0.02 +5.89% 5,685 76 0.70 -0.03 9 65 None
WULF Options Chain 15.35 Call 20.00 4/17 No 0.16 0.23 0.20 -0.11 -35.49% 5,683 39,782 1.00 0.13 2 37 None
OXY Options Chain 64.00 Call 66.00 4/02 No 1.14 1.22 1.18 +0.28 +31.12% 5,661 798 0.44 0.44 7 57 None
ORCL Options Chain 143.13 Put 135.00 4/02 No 1.96 2.11 2.05 +0.30 +17.15% 5,656 6,051 0.56 -0.30 9 66 None
AMZN Options Chain 208.04 Put 195.00 4/10 No 4.05 4.20 4.10 +1.97 +92.49% 5,646 5,697 0.40 -0.36 10 60 None
AMD Options Chain 205.40 Put 180.00 4/02 No 0.68 0.71 0.68 -0.25 -26.89% 5,646 2,601 0.68 -0.09 11 61 None
SOFI Options Chain 15.87 Put 15.50 4/02 No 0.64 0.66 0.64 +0.22 +52.39% 5,631 15,089 0.63 -0.55 10 48 None
XOM Options Chain 165.27 Call 180.00 4/17 No 2.21 2.28 2.29 +1.32 +136.09% 5,610 16,989 0.33 0.27 11 71 None
SNAP Options Chain 4.01 Call 4.00 4/02 No 0.11 0.12 0.11 -0.06 -35.30% 5,604 7,953 0.72 0.42 8 30 None
TSLA Options Chain 372.11 Call 450.00 4/17 No 0.47 0.48 0.47 -0.12 -20.34% 5,597 16,719 0.47 0.03 8 58 None
LAES Options Chain 2.87 Put 2.50 4/17 Yes 0.20 0.50 0.26 +0.09 +52.95% 5,596 12,158 1.20 -0.51 8 20 None
TSLA Options Chain 372.11 Put 380.00 4/10 No 23.05 23.35 23.00 +6.20 +36.91% 5,592 2,646 0.42 -0.72 8 58 None
SOFI Options Chain 15.87 Put 14.00 4/17 No 0.50 0.53 0.53 +0.16 +43.25% 5,585 15,918 0.74 -0.27 10 48 None
AMD Options Chain 205.40 Put 162.50 4/02 No 0.17 0.19 0.21 -0.09 -30.00% 5,575 904 0.87 -0.02 11 61 None
AG Options Chain 19.74 Call 21.00 4/17 No 1.51 1.68 1.67 +0.66 +65.35% 5,553 9,804 0.90 0.50 13 47 None
AMD Options Chain 205.40 Call 220.00 4/02 No 0.60 0.64 0.62 -0.49 -44.15% 5,542 5,251 0.51 0.10 11 61 None
GME Options Chain 22.56 Call 22.50 4/02 No 0.28 0.29 0.29 -0.24 -45.29% 5,537 2,271 0.40 0.38 11 39 None
AMZN Options Chain 208.04 Put 190.00 4/17 No 3.75 3.85 3.75 +1.63 +76.89% 5,529 22,476 0.41 -0.28 10 60 None
HUT Options Chain 50.96 Put 55.00 4/17 No 9.40 9.85 9.94 +2.44 +32.54% 5,522 6,923 1.00 -0.69 4 47 None
ORCL Options Chain 143.13 Put 134.00 4/02 No 1.66 1.80 1.71 +0.17 +11.04% 5,517 6,177 0.57 -0.26 9 66 None
INTC Options Chain 44.10 Call 47.00 4/02 No 0.24 0.26 0.25 -0.27 -51.93% 5,515 8,051 0.61 0.14 5 51 None
T Options Chain 28.92 Put 27.50 4/02 No 0.04 0.07 0.05 -0.04 -44.45% 5,510 6,376 0.34 -0.11 11 66 None
RR Options Chain 2.11 Call 2.50 4/02 No 0.02 0.03 0.02 -0.02 -50.00% 5,501 15,629 1.48 0.09 4 15 None
ONDS Options Chain 9.54 Put 10.00 4/02 No 1.28 1.34 1.30 +0.37 +39.79% 5,500 13,359 1.05 -0.81 7 37 None
MRNA Options Chain 53.62 Call 55.00 4/02 No 0.38 0.46 0.38 -1.37 -78.29% 5,494 1,155 0.77 0.17 11 43 None
BAC Options Chain 48.37 Put 45.00 4/17 Yes 1.03 1.09 1.05 +0.37 +54.42% 5,472 36,051 0.44 -0.31 11 73 None
TSLA Options Chain 372.11 Call 370.00 4/10 No 8.95 9.05 9.00 -5.65 -38.57% 5,461 505 0.43 0.41 8 58 None
MSFT Options Chain 366.77 Call 370.00 4/17 No 5.35 5.55 5.45 -3.53 -39.31% 5,453 1,928 0.30 0.34 15 72 None
TSLA Options Chain 372.11 Call 372.50 4/02 No 4.10 4.20 4.20 -5.31 -55.84% 5,451 449 0.44 0.30 8 58 None
PLTR Options Chain 147.77 Call 172.50 4/02 No 0.07 0.08 0.07 -0.06 -46.16% 5,445 5,981 0.67 0.01 11 51 None
BMNR Options Chain 19.47 Call 26.00 4/17 No 0.15 0.18 0.16 -0.09 -36.00% 5,442 2,925 0.98 0.09 13 36 None
SNAP Options Chain 4.01 Call 5.00 4/17 No 0.03 0.04 0.04 0.00 0.00% 5,435 35,692 0.77 0.11 8 30 None
UNH Options Chain 268.05 Call 285.00 4/02 No 0.57 0.63 0.61 -0.75 -55.15% 5,435 1,446 0.50 0.08 12 66 None
BMNR Options Chain 19.47 Call 21.50 4/02 No 0.10 0.11 0.11 -0.22 -66.67% 5,433 7,988 0.93 0.11 13 36 None
AAL Options Chain 10.77 Call 10.50 4/02 No 0.24 0.25 0.24 -0.20 -45.46% 5,433 833 0.63 0.43 7 35 None
CLSK Options Chain 9.38 Call 10.00 4/02 No 0.08 0.10 0.10 -0.16 -61.54% 5,430 2,065 1.04 0.17 11 40 None
NVDA Options Chain 172.28 Call 190.00 4/10 No 0.21 0.22 0.22 -0.18 -45.00% 5,421 35,927 0.37 0.05 17 62 None
OPEN Options Chain 4.96 Put 4.50 4/02 No 0.10 0.12 0.11 +0.03 +37.50% 5,419 9,023 0.96 -0.27 5 30 None
CCL Options Chain 25.41 Put 24.50 4/17 Yes 1.53 1.83 1.80 +0.55 +44.00% 5,383 472 0.64 -0.51 10 55 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
GOOGL Options Chain 281.87 Call 300.00 4/02 No 0.06 0.09 0.07 -0.33 -82.50% 5,378 8,573 0.32 0.02 11 64 None
NVDA Options Chain 172.28 Put 165.00 4/10 No 4.05 4.15 4.07 +0.94 +30.04% 5,375 7,518 0.41 -0.40 17 62 None
C Options Chain 112.99 Call 114.00 4/17 Yes 2.09 2.22 2.09 -2.01 -49.03% 5,358 127 0.44 0.31 14 77 None
SOFI Options Chain 15.87 Call 17.50 4/02 No 0.04 0.05 0.04 -0.07 -63.64% 5,357 5,604 0.70 0.07 10 48 None
PYPL Options Chain 45.20 Call 45.50 4/02 No 0.29 0.38 0.31 -0.67 -68.37% 5,343 190 0.45 0.23 11 50 None
AMD Options Chain 205.40 Call 202.50 4/02 No 5.30 5.50 5.50 -1.75 -24.14% 5,340 1,544 0.54 0.51 11 61 None
MRNA Options Chain 53.62 Call 52.00 4/02 No 0.91 1.04 1.00 -2.06 -67.32% 5,338 104 0.73 0.34 11 43 None
TSLA Options Chain 372.11 Put 365.00 4/01 No 8.90 9.00 8.66 +3.32 +62.18% 5,296 618 0.43 -0.58 8 58 None
ET Options Chain 19.39 Call 20.00 4/02 No 0.12 0.14 0.14 +0.07 +100.00% 5,295 4,895 0.24 0.31 9 54 None
KALV Options Chain 19.05 Call 20.00 5/15 No 1.75 2.50 2.00 0.00 0.00% 5,285 5,007 0.97 0.49 7 39 None
TSLA Options Chain 372.11 Call 375.00 4/01 No 2.50 2.54 2.58 -4.32 -62.61% 5,273 1,174 0.42 0.22 8 58 None
UPS Options Chain 97.50 Call 100.00 4/17 No 1.15 1.27 1.20 -0.80 -40.00% 5,269 8,518 0.33 0.26 8 53 None
AAPL Options Chain 254.89 Put 240.00 3/30 No 0.26 0.29 0.26 +0.02 +8.34% 5,266 1,064 0.29 -0.09 8 60 None
META Options Chain 550.00 Call 600.00 4/17 No 1.82 1.88 1.85 -2.40 -56.48% 5,258 6,510 0.38 0.09 10 66 None
MSTR Options Chain 133.13 Put 120.00 4/02 No 2.30 2.50 2.40 +0.88 +57.90% 5,248 1,874 0.78 -0.28 4 60 None
META Options Chain 550.00 Call 530.00 3/30 No 4.70 4.90 4.80 -16.72 -77.70% 5,237 5 0.35 0.42 10 66 None
NVDA Options Chain 172.28 Put 155.00 4/10 No 1.55 1.58 1.53 +0.28 +22.40% 5,233 3,028 0.46 -0.18 17 62 None
TSLA Options Chain 372.11 Put 350.00 4/02 No 4.10 4.20 4.05 +1.25 +44.65% 5,230 3,224 0.48 -0.30 8 58 None
TSLA Options Chain 372.11 Put 352.50 3/30 No 1.60 1.63 1.54 +0.47 +43.93% 5,230 528 0.38 -0.25 8 58 None
UPS Options Chain 97.50 Call 100.00 4/02 No 0.19 0.33 0.23 -0.64 -73.57% 5,216 4,297 0.34 0.09 8 53 None
CLSK Options Chain 9.38 Put 8.00 4/17 No 0.48 0.56 0.55 +0.16 +41.03% 5,203 14,756 1.09 -0.33 11 40 None
PATH Options Chain 11.04 Call 12.50 4/02 No 0.01 0.06 0.03 -0.02 -40.00% 5,203 9,028 0.76 0.08 13 32 None
TSLA Options Chain 372.11 Call 355.00 4/06 No 14.00 14.20 14.04 -8.81 -38.56% 5,197 10 0.42 0.61 8 58 None
AMZN Options Chain 208.04 Call 220.00 4/02 No 0.12 0.13 0.12 -0.40 -76.93% 5,191 11,903 0.40 0.03 10 60 None
GME Options Chain 22.56 Call 23.00 4/02 No 0.17 0.18 0.18 -0.17 -48.58% 5,185 3,238 0.42 0.26 11 39 None
MSFT Options Chain 366.77 Put 350.00 3/30 No 1.03 1.19 1.05 +0.49 +87.50% 5,174 1,411 0.27 -0.20 15 72 None
SMCI Options Chain 22.21 Put 20.00 4/02 No 0.26 0.29 0.29 -0.05 -14.71% 5,158 6,305 0.86 -0.23 9 45 None
PLTR Options Chain 147.77 Call 150.00 4/02 No 1.30 1.34 1.33 -2.06 -60.77% 5,150 2,306 0.50 0.26 11 51 None
META Options Chain 550.00 Call 535.00 3/30 No 3.00 3.20 3.25 -14.20 -81.38% 5,149 22 0.35 0.31 10 66 None
SOFI Options Chain 15.87 Call 17.00 4/17 No 0.33 0.35 0.36 -0.19 -34.55% 5,138 36,589 0.63 0.27 10 48 None
NFLX Options Chain 94.00 Call 105.00 4/17 Yes 0.76 0.79 0.81 +0.10 +14.09% 5,134 18,795 0.45 0.15 8 59 None
GOOGL Options Chain 281.87 Put 270.00 4/02 No 3.05 3.20 3.00 +1.03 +52.29% 5,133 1,641 0.37 -0.34 11 64 None
MSTR Options Chain 133.13 Call 150.00 4/02 No 0.22 0.26 0.23 -0.45 -66.18% 5,128 4,659 0.78 0.05 4 60 None
CCL Options Chain 25.41 Call 24.50 4/17 Yes 1.28 1.35 1.08 -1.39 -56.28% 5,128 13 0.64 0.49 10 55 None
NFLX Options Chain 94.00 Put 95.00 4/24 Yes 5.30 5.40 5.50 +0.55 +11.12% 5,125 629 0.45 -0.52 8 59 None
AMD Options Chain 205.40 Call 207.50 4/02 No 3.10 3.25 3.20 -1.43 -30.89% 5,121 1,875 0.52 0.37 11 61 None
IREN Options Chain 37.95 Call 60.00 4/17 No 0.09 0.12 0.11 -0.05 -31.25% 5,114 12,306 1.12 0.02 9 42 None
META Options Chain 550.00 Call 545.00 3/30 No 1.08 1.18 1.18 -10.12 -89.56% 5,112 82 0.35 0.14 10 66 None
NVDA Options Chain 172.28 Call 170.00 4/24 No 6.35 6.45 6.60 -1.97 -22.99% 5,109 1,750 0.40 0.48 17 62 None
AAPL Options Chain 254.89 Call 262.50 4/02 No 0.29 0.33 0.34 -0.52 -60.47% 5,103 2,882 0.29 0.08 8 60 None
PLTR Options Chain 147.77 Put 130.00 4/02 No 0.69 0.72 0.70 +0.15 +27.28% 5,103 1,696 0.65 -0.12 11 51 None
NFLX Options Chain 94.00 Call 98.00 4/02 No 0.29 0.31 0.32 -0.12 -27.28% 5,090 5,756 0.35 0.15 8 59 None
CVS Options Chain 71.18 Call 75.00 4/02 No 0.40 0.50 0.45 +0.09 +25.00% 5,089 1,828 0.54 0.18 11 59 None
UPS Options Chain 97.50 Call 97.00 4/17 No 2.02 2.32 2.10 -1.40 -40.00% 5,086 117 0.34 0.40 8 53 None
LNG Options Chain 290.50 Put 290.00 4/17 No 8.30 9.40 8.73 -2.12 -19.54% 5,075 671 0.44 -0.38 15 77 None
AAPL Options Chain 254.89 Call 252.50 4/02 No 2.17 2.29 2.24 -2.38 -51.52% 5,073 1,996 0.29 0.36 8 60 None
MSTR Options Chain 133.13 Put 122.00 4/02 No 2.95 3.15 3.00 +1.36 +82.93% 5,071 4,178 0.77 -0.34 4 60 None
MARA Options Chain 8.65 Call 9.00 4/17 No 0.38 0.39 0.38 -0.27 -41.54% 5,067 11,502 0.94 0.35 6 46 None
EVTL Options Chain 2.39 Put 5.00 4/17 No 2.85 3.00 2.95 +0.35 +13.47% 5,066 1,953 2.95 -1.00 5 31 None
AMZN Options Chain 208.04 Put 200.00 4/17 No 7.30 7.40 7.35 +3.10 +72.95% 5,050 16,238 0.38 -0.48 10 60 None
HOOD Options Chain 70.35 Call 75.00 4/02 No 0.18 0.20 0.20 -0.79 -79.80% 5,020 6,093 0.67 0.08 9 53 None
NVDA Options Chain 172.28 Call 190.00 4/24 No 0.82 0.86 0.84 -0.44 -34.38% 5,019 8,105 0.35 0.12 17 62 None
WMT Options Chain 122.42 Put 100.00 4/02 No 0.02 0.05 0.04 +0.02 +100.00% 5,005 105 0.68 0.00 9 56 None
TSLA Options Chain 372.11 Put 295.00 4/01 No 0.10 0.12 0.11 +0.05 +83.34% 5,004 5 0.75 -0.01 8 58 None
BBD Options Chain 3.54 Call 3.50 6/18 Yes 0.25 0.30 0.28 -0.02 -6.67% 5,003 2,649 0.42 0.54 16 47 None
BBD Options Chain 3.54 Put 3.50 6/18 Yes 0.25 0.30 0.25 -0.01 -3.85% 5,002 125 0.41 -0.46 16 47 None
MU Options Chain 355.46 Put 45.00 4/24 No 0.00 0.07 0.01 0.00 0.00% 5,000 359 2.29 0.00 18 74 None
ESTA Options Chain 59.91 Put 55.00 5/15 Yes 4.10 7.20 7.30 +2.80 +62.23% 5,000 5,000 0.74 -0.43 6 33 None
ESTA Options Chain 59.91 Put 65.00 5/15 Yes 10.60 13.60 13.70 +5.45 +66.07% 5,000 5,000 0.70 -0.69 6 33 None
GOOGL Options Chain 281.87 Put 260.00 4/02 No 0.99 1.03 0.94 +0.31 +49.21% 4,966 1,706 0.40 -0.14 11 64 None
RBLX Options Chain 54.21 Put 50.00 4/02 No 0.93 1.03 1.03 +0.29 +39.19% 4,959 512 0.76 -0.29 3 46 None
NVDA Options Chain 172.28 Put 152.50 4/17 No 2.02 2.06 2.02 % 4,954 0 0.47 -0.18 17 62 None