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
TSLA Options Chain 346.65 Put 340.00 4/08 No 1.88 1.91 1.88 +0.63 +50.40% 149,591 3,141 0.61 -0.26 8 59 None
HTZ Options Chain 5.88 Call 9.00 4/17 No 0.06 0.09 0.07 +0.05 +250.00% 102,686 109,219 1.82 0.08 9 22 None
HTZ Options Chain 5.88 Call 9.00 5/22 Yes 0.26 0.35 0.32 % 100,089 0 1.33 0.25 9 22 None
HTZ Options Chain 5.88 Put 9.00 5/22 Yes 3.20 3.75 3.60 % 100,003 0 1.19 -0.75 9 22 None
HTZ Options Chain 5.88 Put 9.00 4/17 No 2.97 3.35 3.25 -1.15 -26.14% 100,002 108,760 0.00 -0.92 9 22 None
AAPL Options Chain 253.50 Call 255.00 4/08 No 1.30 1.36 1.34 -3.31 -71.19% 83,351 1,442 0.38 0.38 10 65 None
AAPL Options Chain 253.50 Call 252.50 4/08 No 2.65 2.75 2.71 -3.82 -58.50% 80,636 354 0.41 0.58 10 65 None
DAL Options Chain 66.77 Call 70.00 4/17 Yes 1.15 1.20 1.16 -0.50 -30.12% 74,551 78,441 0.63 0.30 14 67 None
DAL Options Chain 66.77 Call 80.00 4/17 Yes 0.06 0.20 0.07 -0.10 -58.83% 73,778 76,392 0.66 0.03 14 67 None
NVDA Options Chain 178.10 Put 175.00 4/08 No 0.70 0.72 0.70 -0.23 -24.74% 70,207 16,786 0.51 -0.25 17 62 None
TSLA Options Chain 346.65 Put 342.50 4/08 No 2.55 2.59 2.56 +0.89 +53.30% 68,886 2,462 0.59 -0.33 8 59 None
NVDA Options Chain 178.10 Call 177.50 4/08 No 2.06 2.09 2.09 +0.17 +8.86% 66,409 7,818 0.47 0.57 17 62 None
AAL Options Chain 10.81 Put 10.00 4/10 No 0.10 0.11 0.11 +0.04 +57.15% 65,213 12,606 1.02 -0.18 8 35 None
TSLA Options Chain 346.65 Put 345.00 4/08 No 3.45 3.50 3.45 +1.25 +56.82% 64,595 1,956 0.58 -0.43 8 59 None
TSLA Options Chain 346.65 Call 350.00 4/08 No 2.62 2.65 2.63 -3.92 -59.85% 63,822 2,026 0.57 0.38 8 59 None
AAPL Options Chain 253.50 Call 250.00 4/08 No 4.40 4.60 4.50 -4.35 -49.16% 63,405 192 0.43 0.72 10 65 None
PSKY Options Chain 10.90 Call 17.00 1/15 No 0.76 0.86 0.80 +0.28 +53.85% 63,162 5,313 0.63 0.26 3 17 None
TSLA Options Chain 346.65 Put 337.50 4/08 No 1.39 1.41 1.37 +0.40 +41.24% 62,641 1,293 0.64 -0.20 8 59 None
PSKY Options Chain 10.90 Put 12.00 1/15 No 2.82 3.00 2.85 -0.81 -22.14% 62,056 11,331 0.60 -0.47 3 17 None
TSLA Options Chain 346.65 Call 630.00 4/10 No 0.00 0.01 0.01 0.00 0.00% 61,796 7,000 2.01 0.00 8 59 None
NVDA Options Chain 178.10 Call 180.00 4/08 No 0.89 0.91 0.90 +0.09 +11.12% 61,600 17,536 0.45 0.34 17 62 None
PSKY Options Chain 10.90 Put 8.00 1/15 No 0.75 1.07 0.85 -0.12 -12.38% 60,170 13,386 0.66 -0.20 3 17 None
TSLA Options Chain 346.65 Call 345.00 4/08 No 5.00 5.10 5.05 -4.89 -49.20% 57,833 546 0.59 0.57 8 59 None
TSLA Options Chain 346.65 Call 340.00 4/08 No 8.40 8.55 8.60 -5.30 -38.13% 54,277 633 0.62 0.74 8 59 None
NVDA Options Chain 178.10 Put 170.00 4/08 No 0.17 0.18 0.18 -0.06 -25.00% 53,538 8,601 0.62 -0.07 17 62 None
TSLA Options Chain 346.65 Call 342.50 4/08 No 6.60 6.70 6.71 -5.44 -44.78% 51,407 242 0.60 0.67 8 59 None
TSLA Options Chain 346.65 Put 335.00 4/08 No 1.03 1.05 1.02 +0.27 +36.00% 48,935 1,569 0.67 -0.16 8 59 None
TSLA Options Chain 346.65 Put 330.00 4/08 No 0.60 0.61 0.60 +0.13 +27.66% 47,665 5,194 0.73 -0.10 8 59 None
NVDA Options Chain 178.10 Put 172.50 4/08 No 0.33 0.35 0.34 -0.14 -29.17% 46,668 9,006 0.56 -0.14 17 62 None
NVDA Options Chain 178.10 Call 180.00 4/10 No 1.77 1.79 1.80 +0.29 +19.21% 44,878 52,199 0.40 0.39 17 62 None
NVDA Options Chain 178.10 Put 167.50 4/08 No 0.08 0.09 0.10 -0.05 -33.34% 44,487 8,378 0.67 -0.03 17 62 None
TSLA Options Chain 346.65 Call 360.00 4/08 No 0.55 0.56 0.57 -1.63 -74.10% 43,804 6,818 0.58 0.12 8 59 None
NVDA Options Chain 178.10 Call 175.00 4/08 No 3.80 3.85 3.95 +0.40 +11.27% 41,472 6,194 0.49 0.75 17 62 None
AAPL Options Chain 253.50 Put 250.00 4/08 No 0.91 0.99 0.95 +0.72 +313.05% 40,578 1,468 0.44 -0.28 10 65 None
PFE Options Chain 27.10 Put 24.00 5/15 Yes 0.19 0.21 0.19 +0.06 +46.16% 38,621 52,076 0.34 -0.10 6 55 None
TSLA Options Chain 346.65 Put 340.00 4/10 No 4.05 4.10 4.03 +1.40 +53.24% 36,505 4,680 0.56 -0.34 8 59 None
INTC Options Chain 52.91 Call 55.00 4/10 No 0.74 0.80 0.78 +0.49 +168.97% 35,560 8,375 0.82 0.32 5 53 None
AAPL Options Chain 253.50 Call 257.50 4/08 No 0.51 0.56 0.55 -2.37 -81.17% 35,223 738 0.36 0.20 10 65 None
TSLA Options Chain 346.65 Put 350.00 4/08 No 6.00 6.10 6.10 +2.30 +60.53% 34,347 3,494 0.56 -0.62 8 59 None
AAPL Options Chain 253.50 Put 247.50 4/08 No 0.50 0.53 0.52 +0.39 +300.00% 33,132 1,529 0.47 -0.18 10 65 None
TSLA Options Chain 346.65 Call 360.00 4/10 No 2.01 2.04 2.03 -1.92 -48.61% 32,386 8,693 0.52 0.22 8 59 None
NVDA Options Chain 178.10 Put 177.50 4/08 No 1.44 1.46 1.43 -0.35 -19.67% 31,971 8,052 0.48 -0.43 17 62 None
INTC Options Chain 52.91 Call 55.00 4/17 No 1.57 1.60 1.58 +0.74 +88.10% 31,861 48,222 0.70 0.39 5 53 None
MU Options Chain 379.64 Call 400.00 4/10 No 3.45 3.60 3.45 -1.40 -28.87% 31,512 13,541 0.80 0.23 13 66 None
NVDA Options Chain 178.10 Call 182.50 4/08 No 0.30 0.32 0.31 +0.03 +10.72% 30,075 7,651 0.43 0.15 17 62 None
TSLA Options Chain 346.65 Call 350.00 4/10 No 5.10 5.20 5.15 -3.46 -40.19% 28,916 4,651 0.53 0.43 8 59 None
TSLA Options Chain 346.65 Call 347.50 4/08 No 3.65 3.75 3.70 -4.55 -55.16% 28,502 835 0.58 0.47 8 59 None
TSLA Options Chain 346.65 Call 355.00 4/08 No 1.22 1.24 1.22 -2.75 -69.27% 28,325 2,247 0.57 0.22 8 59 None
AAPL Options Chain 253.50 Call 255.00 4/10 No 2.50 2.60 2.60 -2.86 -52.39% 28,107 7,154 0.35 0.44 10 65 None
AI Options Chain 8.73 Call 10.00 4/17 No 0.05 0.06 0.05 -0.02 -28.58% 27,662 50,528 0.65 0.12 8 26 None
TSLA Options Chain 346.65 Call 340.00 4/10 No 10.75 10.85 10.85 -4.75 -30.45% 27,562 1,055 0.56 0.66 8 59 None
AAPL Options Chain 253.50 Put 245.00 4/08 No 0.27 0.30 0.29 +0.20 +222.23% 27,393 804 0.51 -0.11 10 65 None
NVDA Options Chain 178.10 Call 177.50 4/10 No 3.05 3.10 3.10 +0.40 +14.82% 26,828 65,369 0.42 0.55 17 62 None
INTC Options Chain 52.91 Call 52.00 4/10 No 2.02 2.10 2.05 +1.05 +105.00% 26,621 11,805 0.82 0.61 5 53 None
INTC Options Chain 52.91 Call 53.00 4/10 No 1.51 1.55 1.55 +0.86 +124.64% 25,416 6,171 0.81 0.51 5 53 None
NVDA Options Chain 178.10 Call 185.00 4/08 No 0.09 0.10 0.09 0.00 0.00% 24,878 17,165 0.43 0.06 17 62 None
TSLA Options Chain 346.65 Call 352.50 4/08 No 1.81 1.83 1.82 -3.33 -64.66% 24,592 1,890 0.57 0.29 8 59 None
AMZN Options Chain 213.77 Call 215.00 4/08 No 1.47 1.54 1.53 +0.37 +31.90% 23,766 2,941 0.45 0.41 13 66 None
AAPL Options Chain 253.50 Call 260.00 4/08 No 0.19 0.21 0.20 -1.38 -87.35% 23,695 2,858 0.36 0.09 10 65 None
TSLA Options Chain 346.65 Put 340.00 4/17 No 7.50 7.60 7.55 +1.95 +34.83% 23,668 7,253 0.47 -0.38 8 59 None
OXY Options Chain 62.80 Call 66.00 4/10 No 0.37 0.44 0.39 +0.06 +18.19% 23,498 2,325 0.61 0.19 8 60 None
MSTR Options Chain 123.72 Call 130.00 4/17 No 3.30 3.45 3.35 -1.76 -34.45% 23,302 23,070 0.74 0.34 5 62 None
AAPL Options Chain 253.50 Call 247.50 4/08 No 6.10 7.05 6.55 -4.73 -41.94% 23,142 143 0.47 0.82 10 65 None
TSLA Options Chain 346.65 Put 350.00 4/10 No 8.35 8.50 8.40 +2.75 +48.68% 23,076 7,418 0.53 -0.57 8 59 None
AAL Options Chain 10.81 Call 11.00 4/10 No 0.27 0.29 0.28 -0.03 -9.68% 23,006 10,211 0.90 0.44 8 35 None
TSLA Options Chain 346.65 Put 345.00 4/10 No 5.90 5.95 5.95 +2.05 +52.57% 22,936 5,365 0.54 -0.45 8 59 None
NVDA Options Chain 178.10 Put 175.00 4/10 No 1.52 1.54 1.50 -0.13 -7.98% 22,551 18,636 0.45 -0.32 17 62 None
TSLA Options Chain 346.65 Put 347.50 4/08 No 4.60 4.65 4.51 +1.63 +56.60% 22,344 2,673 0.57 -0.53 8 59 None
TSLA Options Chain 346.65 Put 332.50 4/08 No 0.78 0.80 0.77 +0.18 +30.51% 22,220 1,555 0.70 -0.13 8 59 None
TSLA Options Chain 346.65 Call 365.00 4/10 No 1.21 1.23 1.21 -1.24 -50.62% 22,175 6,816 0.53 0.15 8 59 None
AAPL Options Chain 253.50 Call 260.00 4/10 No 0.82 0.87 0.84 -1.62 -65.86% 22,092 11,193 0.33 0.21 10 65 None
HTZ Options Chain 5.88 Call 7.50 5/15 Yes 0.45 0.48 0.48 +0.26 +118.19% 21,727 408 1.28 0.35 9 22 None
PSKY Options Chain 10.90 Call 10.00 1/15 No 2.62 2.80 2.71 +0.74 +37.57% 21,535 68,916 0.60 0.67 3 17 None
TSLA Options Chain 346.65 Put 330.00 4/10 No 1.84 1.85 1.85 +0.69 +59.49% 21,356 4,862 0.60 -0.17 8 59 None
NFLX Options Chain 98.64 Call 100.00 4/10 No 0.87 0.89 0.89 -0.15 -14.43% 21,332 16,543 0.38 0.38 7 59 None
AAPL Options Chain 253.50 Put 240.00 4/08 No 0.12 0.13 0.12 +0.08 +200.00% 21,061 2,727 0.60 -0.03 10 65 None
NVDA Options Chain 178.10 Put 170.00 4/10 No 0.58 0.60 0.58 -0.05 -7.94% 20,900 36,763 0.50 -0.16 17 62 None
NVDA Options Chain 178.10 Put 150.00 5/15 No 1.43 1.45 1.44 +0.09 +6.67% 20,541 47,641 0.47 -0.11 17 62 None
MSTR Options Chain 123.72 Call 125.00 6/18 Yes 15.75 16.10 16.05 -2.15 -11.82% 20,512 1,640 0.74 0.56 5 62 None
TSLA Options Chain 346.65 Call 365.00 4/08 No 0.25 0.26 0.25 -0.88 -77.88% 19,982 7,334 0.61 0.06 8 59 None
AAPL Options Chain 253.50 Call 250.00 4/10 No 5.50 5.70 5.55 -4.10 -42.49% 19,552 2,337 0.38 0.66 10 65 None
NIO Options Chain 6.14 Call 6.50 4/10 No 0.05 0.07 0.07 -0.03 -30.00% 19,214 25,226 0.83 0.21 10 32 None
PLTR Options Chain 147.07 Call 155.00 4/10 No 1.26 1.30 1.29 +0.56 +76.72% 19,155 20,904 0.56 0.28 11 51 None
INTC Options Chain 52.91 Call 60.00 4/17 No 0.45 0.48 0.47 +0.27 +135.00% 18,980 36,169 0.70 0.16 5 53 None
TSLA Options Chain 346.65 Put 342.50 4/10 No 4.85 4.95 4.90 +1.68 +52.18% 18,843 1,472 0.55 -0.39 8 59 None
HTZ Options Chain 5.88 Call 6.00 4/17 No 0.35 0.45 0.43 +0.28 +186.67% 18,637 1,817 1.21 0.49 9 22 None
NVDA Options Chain 178.10 Call 185.00 4/10 No 0.41 0.42 0.42 +0.12 +40.00% 18,602 40,494 0.37 0.13 17 62 None
OXY Options Chain 62.80 Call 65.00 4/10 No 0.55 0.59 0.57 +0.05 +9.62% 18,462 11,422 0.61 0.27 8 60 None
AAPL Options Chain 253.50 Call 250.00 4/17 No 7.30 7.50 7.35 -3.81 -34.14% 18,408 15,373 0.32 0.62 10 65 None
INTC Options Chain 52.91 Call 54.00 4/10 No 1.09 1.12 1.10 +0.65 +144.45% 18,206 6,761 0.82 0.41 5 53 None
NVDA Options Chain 178.10 Call 180.00 4/17 No 3.30 3.35 3.30 +0.31 +10.37% 18,190 60,313 0.34 0.45 17 62 None
AMZN Options Chain 213.77 Put 210.00 4/08 No 0.81 0.86 0.79 -0.39 -33.06% 17,883 1,320 0.51 -0.25 13 66 None
NVDA Options Chain 178.10 Call 182.50 4/10 No 0.90 0.92 0.92 +0.20 +27.78% 17,880 62,916 0.38 0.24 17 62 None
AAPL Options Chain 253.50 Put 242.50 4/08 No 0.16 0.20 0.17 +0.11 +183.34% 17,535 365 0.55 -0.06 10 65 None
AAL Options Chain 10.81 Put 9.00 4/10 No 0.01 0.02 0.02 +0.01 +100.00% 17,398 13,352 1.13 -0.03 8 35 None
SNAP Options Chain 4.80 Call 5.00 4/10 No 0.07 0.08 0.08 +0.03 +60.00% 17,344 43,104 0.88 0.30 8 31 None
NVDA Options Chain 178.10 Call 190.00 5/15 No 3.40 3.50 3.45 +0.21 +6.49% 17,225 63,121 0.33 0.31 17 62 None
PTEN Options Chain 11.23 Call 11.00 8/21 Yes 1.75 1.85 1.75 +0.40 +29.63% 16,782 21,228 0.63 0.59 8 41 None
TSLA Options Chain 346.65 Put 327.50 4/08 No 0.46 0.48 0.46 +0.06 +15.00% 16,299 910 0.76 -0.08 8 59 None
TSLA Options Chain 346.65 Call 350.00 4/17 No 8.85 9.00 8.96 -3.25 -26.62% 16,288 3,018 0.45 0.47 8 59 None
TSLA Options Chain 346.65 Call 370.00 4/10 No 0.71 0.72 0.72 -0.75 -51.02% 16,198 11,041 0.54 0.10 8 59 None
TSLA Options Chain 346.65 Call 370.00 4/08 No 0.12 0.13 0.13 -0.46 -77.97% 16,130 7,520 0.65 0.03 8 59 None
INTC Options Chain 52.91 Call 60.00 4/24 Yes 1.21 1.42 1.38 +0.55 +66.27% 16,087 2,213 0.79 0.27 5 53 None
HIMS Options Chain 20.25 Call 21.00 4/17 No 0.56 0.61 0.59 -0.31 -34.45% 15,928 15,469 0.87 0.34 8 45 None
NVDA Options Chain 178.10 Call 175.00 4/10 No 4.70 4.75 4.71 +0.36 +8.28% 15,852 38,264 0.44 0.68 17 62 None
INTC Options Chain 52.91 Call 65.00 5/15 Yes 1.29 1.69 1.49 +0.51 +52.05% 15,683 6,716 0.73 0.23 5 53 None
TSLA Options Chain 346.65 Call 345.00 4/10 No 7.60 7.70 7.65 -4.30 -35.99% 15,673 589 0.54 0.55 8 59 None
INTC Options Chain 52.91 Put 50.00 4/10 No 0.50 0.52 0.51 -0.61 -54.47% 15,622 14,029 0.84 -0.22 5 53 None
MO Options Chain 66.25 Call 70.00 4/10 No 0.02 0.04 0.03 0.00 0.00% 15,523 907 0.36 0.04 6 60 None
NVDA Options Chain 178.10 Call 185.00 5/15 No 5.25 5.35 5.30 +0.35 +7.08% 15,486 43,096 0.34 0.41 17 62 None
AAPL Options Chain 253.50 Put 252.50 4/08 No 1.59 1.72 1.70 +1.26 +286.37% 15,480 1,944 0.40 -0.42 10 65 None
MU Options Chain 379.64 Call 375.00 4/10 No 13.00 13.20 13.00 -1.30 -9.10% 15,366 2,179 0.84 0.56 13 66 None
BTG Options Chain 4.64 Call 5.00 4/17 No 0.05 0.10 0.10 -0.03 -23.08% 15,339 90,085 0.58 0.31 11 46 None
HOOD Options Chain 69.65 Call 80.00 4/17 No 0.37 0.41 0.41 +0.03 +7.90% 15,335 27,933 0.66 0.11 9 53 None
AMZN Options Chain 213.77 Call 220.00 4/08 No 0.21 0.23 0.22 +0.03 +15.79% 15,114 5,539 0.41 0.10 13 66 None
SCHW Options Chain 93.34 Put 88.00 4/17 Yes 1.02 1.12 1.07 -0.16 -13.01% 14,955 116 0.51 -0.23 12 71 None
TSLA Options Chain 346.65 Call 337.50 4/08 No 10.40 10.55 10.45 -5.23 -33.36% 14,658 79 0.65 0.80 8 59 None
INTC Options Chain 52.91 Put 52.00 4/10 No 1.09 1.12 1.11 -1.07 -49.09% 14,597 1,458 0.81 -0.39 5 53 None
TSLA Options Chain 346.65 Call 330.00 4/10 No 18.10 19.00 18.55 -5.70 -23.51% 14,497 540 0.60 0.83 8 59 None
IBRX Options Chain 6.86 Call 7.50 4/17 No 0.20 0.25 0.25 -0.20 -44.45% 14,440 29,309 1.04 0.33 5 34 None
MRVL Options Chain 107.71 Put 90.00 6/18 Yes 4.50 5.00 4.70 +0.50 +11.91% 14,430 3,000 0.70 -0.21 11 59 None
AMZN Options Chain 213.77 Call 212.50 4/08 No 2.83 2.92 2.93 +0.55 +23.11% 14,385 3,659 0.47 0.60 13 66 None
GOOGL Options Chain 305.46 Call 305.00 4/08 No 2.88 3.10 2.99 +2.07 +225.00% 14,236 2,141 0.42 0.54 11 64 None
HOOD Options Chain 69.65 Call 70.00 6/18 Yes 8.45 8.60 8.65 +0.12 +1.41% 14,113 2,277 0.68 0.57 9 53 None
NVDA Options Chain 178.10 Put 160.00 4/08 No 0.02 0.03 0.03 -0.01 -25.00% 13,989 3,924 0.86 0.00 17 62 None
NVDA Options Chain 178.10 Call 185.00 4/17 No 1.39 1.41 1.42 +0.21 +17.36% 13,970 60,355 0.32 0.26 17 62 None
AMC Options Chain 1.28 Call 1.50 4/10 No 0.02 0.03 0.03 0.00 0.00% 13,963 44,951 2.02 0.20 7 25 None
TSLA Options Chain 346.65 Put 360.00 4/10 No 15.25 15.40 15.30 +4.21 +37.97% 13,858 5,470 0.52 -0.78 8 59 None
PSKY Options Chain 10.90 Call 17.00 9/18 No 0.34 0.62 0.46 +0.19 +70.37% 13,852 4,650 0.65 0.21 3 17 None
TSLA Options Chain 346.65 Call 362.50 4/10 No 1.56 1.58 1.59 -1.53 -49.04% 13,820 1,906 0.52 0.18 8 59 None
NFLX Options Chain 98.64 Put 99.00 4/10 No 1.42 1.45 1.48 0.00 0.00% 13,820 3,294 0.38 -0.51 7 59 None
TIGO Options Chain 81.26 Call 40.00 9/18 Yes 39.50 43.20 41.10 +6.70 +19.48% 13,800 2,597 0.92 0.99 16 67 None
WULF Options Chain 16.57 Call 16.00 4/17 No 1.43 1.50 1.52 +0.65 +74.72% 13,741 31,198 1.07 0.61 2 38 None
BAC Options Chain 50.02 Put 49.00 4/10 No 0.30 0.31 0.31 +0.01 +3.34% 13,729 3,162 0.45 -0.25 12 74 None
AMZN Options Chain 213.77 Call 215.00 4/10 No 2.59 2.66 2.68 +0.62 +30.10% 13,688 8,558 0.40 0.45 13 66 None
AAPL Options Chain 253.50 Call 252.50 4/10 No 3.85 4.00 3.90 -3.56 -47.73% 13,615 2,410 0.36 0.56 10 65 None
RIOT Options Chain 13.44 Call 15.00 4/10 No 0.20 0.23 0.21 +0.13 +162.50% 13,358 20,240 1.00 0.26 5 42 None
IREN Options Chain 35.74 Call 36.00 4/10 No 1.33 1.46 1.38 +0.25 +22.13% 13,310 15,894 1.17 0.49 9 42 None
FCX Options Chain 60.76 Call 70.00 5/15 Yes 1.25 1.59 1.35 +0.01 +0.75% 13,130 10,641 0.53 0.23 11 59 None
AAPL Options Chain 253.50 Call 260.00 4/17 No 2.20 2.30 2.27 -1.93 -45.96% 13,099 20,742 0.28 0.31 10 65 None
SOFI Options Chain 16.11 Call 16.50 4/10 No 0.27 0.28 0.28 -0.05 -15.16% 12,974 22,749 0.73 0.39 9 46 None
PSKY Options Chain 10.90 Call 11.00 4/10 No 0.29 0.33 0.29 +0.24 +480.00% 12,971 1,078 0.94 0.46 3 17 None
TSLA Options Chain 346.65 Call 360.00 4/17 No 5.00 5.05 5.05 -2.25 -30.83% 12,900 3,648 0.44 0.32 8 59 None
SPCE Options Chain 2.99 Call 3.50 4/10 No 0.03 0.05 0.04 -0.06 -60.00% 12,894 11,470 1.80 0.12 7 37 None
PLTR Options Chain 147.07 Call 160.00 4/10 No 0.35 0.37 0.35 +0.17 +94.45% 12,820 13,545 0.54 0.11 11 51 None
AMD Options Chain 219.00 Call 222.50 4/10 No 4.65 4.80 4.72 +0.47 +11.06% 12,708 4,402 0.64 0.48 11 60 None
SOUN Options Chain 6.66 Call 7.00 4/10 No 0.13 0.15 0.14 0.00 0.00% 12,627 8,764 1.06 0.35 3 16 None
TSLA Options Chain 346.65 Call 320.00 4/10 No 26.40 28.05 26.69 -6.56 -19.73% 12,426 211 0.66 0.93 8 59 None
MU Options Chain 379.64 Put 365.00 4/10 No 6.35 6.70 6.50 -0.80 -10.96% 12,327 1,684 0.89 -0.32 13 66 None
TSLA Options Chain 346.65 Call 357.50 4/08 No 0.81 0.84 0.83 -2.12 -71.87% 12,290 1,908 0.57 0.16 8 59 None
TSLA Options Chain 346.65 Call 347.50 4/10 No 6.25 6.35 6.30 -3.75 -37.32% 12,280 506 0.54 0.49 8 59 None
TSLA Options Chain 346.65 Put 347.50 4/10 No 7.05 7.15 7.05 +2.31 +48.74% 12,270 1,832 0.53 -0.51 8 59 None
MO Options Chain 66.25 Put 67.50 5/15 Yes 2.49 2.89 2.63 -0.18 -6.41% 12,178 4,349 0.26 -0.54 6 60 None
AVGO Options Chain 333.97 Call 330.00 4/08 No 6.55 7.00 6.80 +6.45 +1,842.86% 12,114 1,118 0.67 0.63 10 64 None
PBR Options Chain 20.86 Call 21.50 4/10 No 0.11 0.13 0.12 -0.02 -14.29% 12,087 1,675 0.51 0.22 13 49 None
GOOGL Options Chain 305.46 Put 297.50 4/08 No 0.59 0.66 0.61 -1.22 -66.67% 12,084 1,391 0.50 -0.15 11 64 None
TSLA Options Chain 346.65 Put 325.00 4/08 No 0.37 0.38 0.37 +0.04 +12.13% 11,996 1,589 0.80 -0.07 8 59 None
AMD Options Chain 219.00 Put 215.00 4/10 No 2.66 2.78 2.71 -0.49 -15.32% 11,896 5,439 0.68 -0.30 11 60 None
TSLA Options Chain 346.65 Call 342.50 4/10 No 9.10 9.20 9.24 -4.31 -31.81% 11,869 134 0.55 0.61 8 59 None
IRDM Options Chain 33.43 Call 40.00 5/15 Yes 1.20 1.45 1.30 +0.25 +23.81% 11,799 142 0.79 0.29 10 49 None
TSLA Options Chain 346.65 Call 380.00 4/08 No 0.05 0.06 0.05 -0.15 -75.00% 11,768 4,545 0.77 0.01 8 59 None
AAL Options Chain 10.81 Call 11.00 4/24 Yes 0.57 0.61 0.59 -0.02 -3.28% 11,683 6,336 0.71 0.49 8 35 None
PSKY Options Chain 10.90 Put 11.00 5/15 No 0.75 1.27 0.91 -0.60 -39.74% 11,683 10 0.68 -0.47 3 17 None
NVDA Options Chain 178.10 Put 172.50 4/10 No 0.95 0.96 0.94 -0.10 -9.62% 11,624 9,504 0.48 -0.23 17 62 None
NVDA Options Chain 178.10 Put 165.00 4/10 No 0.22 0.23 0.24 +0.01 +4.35% 11,623 15,441 0.56 -0.07 17 62 None
AMZN Options Chain 213.77 Put 210.00 4/10 No 1.73 1.78 1.78 -0.22 -11.00% 11,620 4,459 0.44 -0.31 13 66 None
MSFT Options Chain 371.27 Call 380.00 4/10 No 1.50 1.60 1.50 -0.16 -9.64% 11,607 8,542 0.31 0.24 15 72 None
TSLA Options Chain 346.65 Put 335.00 4/10 No 2.73 2.76 2.72 +0.98 +56.33% 11,486 5,115 0.58 -0.24 8 59 None
AAPL Options Chain 253.50 Call 260.00 4/13 No 1.18 1.27 1.25 -1.75 -58.34% 11,474 520 0.27 0.25 10 65 None
AMD Options Chain 219.00 Call 220.00 4/10 No 5.95 6.20 6.08 +0.61 +11.16% 11,466 9,111 0.65 0.56 11 60 None
GOOGL Options Chain 305.46 Put 295.00 4/08 No 0.36 0.42 0.37 -0.79 -68.11% 11,458 565 0.52 -0.10 11 64 None
MU Options Chain 379.64 Call 370.00 4/10 No 15.65 16.25 16.00 -1.27 -7.36% 11,449 2,209 0.85 0.62 13 66 None
NKE Options Chain 43.93 Call 45.00 4/17 No 0.28 0.32 0.30 -0.37 -55.23% 11,426 4,308 0.37 0.21 10 57 None
AAPL Options Chain 253.50 Put 250.00 4/10 No 1.89 2.01 1.97 +1.30 +194.03% 11,419 4,759 0.38 -0.34 10 65 None
PTEN Options Chain 11.23 Call 10.00 8/21 Yes 2.20 2.35 2.20 +0.15 +7.32% 11,351 708 0.62 0.68 8 41 None
INTC Options Chain 52.91 Put 50.00 4/17 No 1.15 1.20 1.18 -0.68 -36.56% 11,270 5,976 0.70 -0.29 5 53 None
BAC Options Chain 50.02 Call 50.00 4/10 No 0.90 0.94 0.94 +0.22 +30.56% 11,184 14,980 0.41 0.58 12 74 None
AMZN Options Chain 213.77 Call 217.50 4/08 No 0.61 0.66 0.65 +0.15 +30.00% 11,126 3,828 0.42 0.23 13 66 None
AMD Options Chain 219.00 Put 210.00 4/10 No 1.57 1.60 1.61 -0.31 -16.15% 11,109 5,137 0.71 -0.19 11 60 None
IREN Options Chain 35.74 Call 35.00 4/10 No 1.93 1.97 1.95 +0.35 +21.88% 11,095 1,843 1.20 0.59 9 42 None
NVDA Options Chain 178.10 Put 165.00 4/08 No 0.05 0.06 0.06 -0.02 -25.00% 11,089 4,589 0.73 -0.01 17 62 None
AAPL Options Chain 253.50 Put 235.00 4/17 No 0.86 0.93 0.92 +0.51 +124.39% 10,963 16,843 0.39 -0.12 10 65 None
TSLA Options Chain 346.65 Put 335.00 4/17 No 5.85 5.95 5.85 +1.51 +34.80% 10,931 8,704 0.48 -0.31 8 59 None
NVDA Options Chain 178.10 Call 187.50 4/10 No 0.16 0.17 0.17 +0.05 +41.67% 10,901 15,943 0.36 0.07 17 62 None
GOOGL Options Chain 305.46 Put 300.00 4/08 No 0.97 1.08 1.03 -1.83 -63.99% 10,845 657 0.47 -0.22 11 64 None
TSLA Options Chain 346.65 Call 335.00 4/08 No 12.15 13.05 12.77 -5.73 -30.98% 10,823 111 0.68 0.84 8 59 None
AMZN Options Chain 213.77 Put 207.50 4/08 No 0.43 0.48 0.44 -0.21 -32.31% 10,738 2,538 0.55 -0.15 13 66 None
TSLA Options Chain 346.65 Call 330.00 4/08 No 16.65 17.45 17.30 -6.25 -26.54% 10,646 594 0.72 0.90 8 59 None
PFE Options Chain 27.10 Put 27.00 4/17 No 0.39 0.43 0.42 +0.23 +121.06% 10,575 20,562 0.28 -0.43 6 55 None
AAPL Options Chain 253.50 Put 235.00 4/08 No 0.05 0.06 0.06 +0.04 +200.00% 10,573 1,327 0.68 0.00 10 65 None
PONY Options Chain 9.00 Call 10.00 5/15 No 0.53 0.59 0.50 -0.15 -23.08% 10,513 18,975 0.88 0.38 3 15 None
TSLA Options Chain 346.65 Call 340.00 4/17 No 14.45 14.60 14.65 -3.95 -21.24% 10,485 576 0.47 0.62 8 59 None
NBIS Options Chain 117.40 Call 120.00 4/10 No 3.15 3.25 3.20 +1.60 +100.00% 10,484 2,870 1.01 0.42 3 22 None
TSLA Options Chain 346.65 Call 357.50 4/10 No 2.58 2.61 2.63 -2.22 -45.78% 10,483 1,741 0.52 0.27 8 59 None
PLTR Options Chain 147.07 Call 165.00 4/10 No 0.07 0.09 0.08 +0.04 +100.00% 10,459 11,206 0.54 0.03 11 51 None
BAC Options Chain 50.02 Call 51.50 4/10 No 0.25 0.26 0.25 +0.08 +47.06% 10,448 14,145 0.37 0.25 12 74 None
NVDA Options Chain 178.10 Call 180.00 4/13 No 2.25 2.28 2.30 +0.38 +19.80% 10,432 2,609 0.33 0.41 17 62 None
TSLA Options Chain 346.65 Call 377.50 4/10 No 0.33 0.34 0.34 -0.31 -47.70% 10,384 8,176 0.55 0.04 8 59 None
BAC Options Chain 50.02 Call 51.00 4/10 No 0.41 0.43 0.42 +0.13 +44.83% 10,278 6,595 0.38 0.36 12 74 None
AAPL Options Chain 253.50 Call 257.50 4/10 No 1.51 1.56 1.56 -2.28 -59.38% 10,238 4,864 0.33 0.31 10 65 None
BABA Options Chain 122.40 Call 145.00 6/18 Yes 2.17 2.39 2.22 -0.43 -16.23% 10,219 4,356 0.44 0.19 15 27 None
AAPL Options Chain 253.50 Put 245.00 4/10 No 0.88 0.95 0.91 +0.63 +225.00% 10,218 5,739 0.42 -0.18 10 65 None
PLTR Options Chain 147.07 Call 157.50 4/10 No 0.69 0.73 0.72 +0.36 +100.00% 10,184 10,993 0.55 0.18 11 51 None
PSKY Options Chain 10.90 Put 10.50 4/10 No 0.13 0.30 0.16 -0.58 -78.38% 10,179 26 0.95 -0.33 3 17 None
NVDA Options Chain 178.10 Put 170.00 4/17 No 1.70 1.72 1.70 0.00 0.00% 10,152 49,551 0.42 -0.22 17 62 None
TIGO Options Chain 81.26 Call 55.00 4/17 No 25.80 26.50 26.10 +0.80 +3.17% 10,120 1,641 1.66 1.00 16 67 None
BABA Options Chain 122.40 Call 145.00 5/15 No 0.71 0.89 0.78 -0.25 -24.28% 10,107 17,757 0.44 0.11 15 27 None
CDE Options Chain 19.00 Call 22.50 4/17 No 0.15 0.20 0.20 +0.01 +5.27% 10,100 43,626 0.87 0.14 13 56 None
MSFT Options Chain 371.27 Call 375.00 4/08 No 1.63 1.74 1.63 -0.50 -23.48% 10,090 2,118 0.35 0.35 15 72 None
INTC Options Chain 52.91 Put 50.00 5/15 Yes 3.30 3.35 3.33 -0.77 -18.78% 10,084 22,262 0.71 -0.35 5 53 None
MU Options Chain 379.64 Put 370.00 4/10 No 8.05 8.30 8.20 -0.99 -10.78% 10,062 2,586 0.87 -0.38 13 66 None
AMD Options Chain 219.00 Call 230.00 4/10 No 1.87 1.93 1.93 +0.25 +14.89% 10,050 9,792 0.62 0.26 11 60 None
LAES Options Chain 2.12 Put 1.50 5/15 No 0.04 0.10 0.07 % 10,013 0 1.41 -0.13 8 20 None
PONY Options Chain 9.00 Call 10.00 4/17 No 0.13 0.19 0.16 -0.02 -11.12% 10,008 10,812 0.93 0.25 3 15 None
TSLA Options Chain 346.65 Put 345.00 4/17 No 9.50 9.60 9.55 +2.40 +33.57% 9,923 5,783 0.46 -0.45 8 59 None
AAPL Options Chain 253.50 Call 262.50 4/08 No 0.07 0.09 0.09 -0.64 -87.68% 9,893 3,047 0.38 0.04 10 65 None
RIOT Options Chain 13.44 Put 12.00 4/10 No 0.04 0.05 0.07 -0.02 -22.23% 9,887 13,843 1.22 -0.07 5 42 None
KMI Options Chain 33.00 Call 34.50 4/10 No 0.05 0.06 0.05 +0.01 +25.00% 9,873 352 0.31 0.11 11 67 None
NVDA Options Chain 178.10 Call 190.00 4/10 No 0.06 0.07 0.07 +0.01 +16.67% 9,867 43,899 0.37 0.04 17 62 None
AAPL Options Chain 253.50 Call 265.00 4/10 No 0.22 0.24 0.23 -0.49 -68.06% 9,851 13,437 0.33 0.07 10 65 None
TSLA Options Chain 346.65 Put 320.00 4/08 No 0.24 0.25 0.24 0.00 0.00% 9,830 1,182 0.87 -0.04 8 59 None
TSLA Options Chain 346.65 Call 400.00 4/17 No 0.43 0.44 0.43 -0.13 -23.22% 9,816 24,235 0.48 0.04 8 59 None
PLTR Options Chain 147.07 Put 100.00 4/17 No 0.04 0.05 0.04 -0.02 -33.34% 9,724 15,488 1.00 0.00 11 51 None
NVDA Options Chain 178.10 Call 187.50 4/08 No 0.02 0.03 0.03 -0.02 -40.00% 9,705 6,382 0.45 0.02 17 62 None
AMD Options Chain 219.00 Call 225.00 4/10 No 3.55 3.65 3.65 +0.46 +14.42% 9,705 8,679 0.63 0.40 11 60 None
RIOT Options Chain 13.44 Put 13.50 4/17 No 0.46 0.59 0.52 -0.22 -29.73% 9,702 649 0.87 -0.35 5 42 None
RIOT Options Chain 13.44 Put 11.00 4/10 No 0.01 0.04 0.02 -0.01 -33.34% 9,694 11,594 1.50 -0.01 5 42 None
NVDA Options Chain 178.10 Put 140.00 6/18 Yes 2.30 2.36 2.40 +0.09 +3.90% 9,688 91,662 0.50 -0.11 17 62 None
AAPL Options Chain 253.50 Call 255.00 4/17 No 4.25 4.45 4.40 -2.90 -39.73% 9,681 8,960 0.29 0.47 10 65 None
RIOT Options Chain 13.44 Put 14.00 4/17 No 0.70 0.79 0.75 -0.21 -21.88% 9,680 1,921 0.87 -0.45 5 42 None
NVDA Options Chain 178.10 Put 150.00 4/17 No 0.21 0.22 0.21 +0.04 +23.53% 9,638 42,523 0.58 -0.04 17 62 None
TERN Options Chain 52.62 Call 55.00 5/15 Yes 0.05 0.10 0.06 -0.09 -60.00% 9,579 59,252 0.10 0.01 6 47 None
AMD Options Chain 219.00 Put 217.50 4/10 No 3.40 3.55 3.50 -0.55 -13.58% 9,520 2,524 0.66 -0.37 11 60 None
NVDA Options Chain 178.10 Put 160.00 5/15 No 2.69 2.74 2.75 +0.08 +3.00% 9,519 43,521 0.43 -0.18 17 62 None
CORZ Options Chain 16.20 Put 12.00 5/15 Yes 0.21 0.50 0.35 -0.20 -36.37% 9,513 741 0.99 -0.12 4 27 None
MU Options Chain 379.64 Call 380.00 4/10 No 10.30 10.60 10.30 -1.42 -12.12% 9,449 4,444 0.83 0.49 13 66 None
TSLA Options Chain 346.65 Put 337.50 4/10 No 3.30 3.40 3.32 +1.18 +55.14% 9,445 1,512 0.56 -0.29 8 59 None
WULF Options Chain 16.57 Call 25.00 6/18 Yes 0.70 0.80 0.70 +0.20 +40.00% 9,426 36,261 0.95 0.23 2 38 None
HOOD Options Chain 69.65 Call 69.00 4/10 No 2.44 2.55 2.46 -0.04 -1.60% 9,425 7,525 0.86 0.56 9 53 None
OXY Options Chain 62.80 Call 70.00 6/18 Yes 2.08 2.17 2.10 +0.06 +2.95% 9,353 7,304 0.41 0.31 8 60 None
INTC Options Chain 52.91 Put 48.00 4/10 No 0.21 0.22 0.22 -0.29 -56.87% 9,305 6,992 0.88 -0.11 5 53 None
NVDA Options Chain 178.10 Put 150.00 8/21 Yes 6.50 6.55 6.65 0.00 0.00% 9,208 15,152 0.45 -0.20 17 62 None
INTC Options Chain 52.91 Put 51.00 4/10 No 0.73 0.77 0.75 -0.85 -53.13% 9,206 2,464 0.82 -0.29 5 53 None
AAL Options Chain 10.81 Put 9.50 4/10 No 0.04 0.05 0.04 +0.01 +33.34% 9,114 4,922 1.10 -0.08 8 35 None
CCL Options Chain 25.88 Put 24.00 4/17 No 0.57 0.66 0.61 +0.20 +48.78% 9,092 22,321 0.70 -0.31 14 65 None
TSLA Options Chain 346.65 Call 355.00 4/10 No 3.25 3.35 3.30 -2.65 -44.54% 9,048 3,141 0.53 0.32 8 59 None
GOOGL Options Chain 305.46 Call 302.50 4/08 No 4.20 4.80 4.50 +2.88 +177.78% 9,038 2,625 0.43 0.67 11 64 None
NVDA Options Chain 178.10 Put 165.00 5/15 No 3.65 3.75 3.67 -0.03 -0.82% 9,003 20,119 0.41 -0.24 17 62 None
HTZ Options Chain 5.88 Call 6.00 4/10 No 0.22 0.28 0.27 +0.19 +237.50% 8,996 17,983 1.53 0.45 9 22 None
AMZN Options Chain 213.77 Put 212.50 4/08 No 1.49 1.57 1.52 -0.52 -25.49% 8,972 819 0.48 -0.40 13 66 None
WULF Options Chain 16.57 Call 17.00 4/17 No 0.93 0.99 1.00 +0.45 +81.82% 8,946 20,273 1.05 0.48 2 38 None
AMD Options Chain 219.00 Put 220.00 4/10 No 4.35 4.50 4.45 -0.61 -12.06% 8,930 3,376 0.65 -0.44 11 60 None
BX Options Chain 112.73 Put 110.00 4/10 No 1.34 1.59 1.55 -0.33 -17.56% 8,916 333 0.67 -0.32 10 72 None
TSLA Options Chain 346.65 Put 355.00 4/10 No 11.50 11.65 11.66 +3.56 +43.96% 8,908 3,510 0.52 -0.68 8 59 None
ZTO Options Chain 24.81 Call 22.00 4/17 No 2.60 2.95 2.73 -0.01 -0.37% 8,887 2,109 0.82 1.00 19 16 None
MU Options Chain 379.64 Call 450.00 4/17 No 1.68 1.74 1.69 -0.52 -23.53% 8,883 13,497 0.73 0.09 13 66 None
TSLA Options Chain 346.65 Put 350.00 4/17 No 11.90 12.00 11.87 +2.80 +30.88% 8,855 15,105 0.45 -0.53 8 59 None
NVDA Options Chain 178.10 Put 175.00 4/17 No 2.95 2.99 2.97 -0.08 -2.63% 8,837 31,129 0.38 -0.36 17 62 None
ACHR Options Chain 5.52 Put 5.00 4/10 No 0.04 0.05 0.04 +0.01 +33.34% 8,824 11,300 0.90 -0.19 7 37 None
MSFT Options Chain 371.27 Call 372.50 4/08 No 2.75 2.89 2.85 -0.50 -14.93% 8,815 1,047 0.36 0.48 15 72 None
GOOG Options Chain 303.93 Call 300.00 4/10 No 6.70 6.95 6.66 +3.72 +126.54% 8,796 5,394 0.42 0.64 13 70 None
CRML Options Chain 7.78 Call 10.00 8/21 No 1.15 1.30 1.20 -0.35 -22.59% 8,785 3,918 1.04 0.46 3 16 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
TSLA Options Chain 346.65 Put 320.00 4/17 No 2.73 2.77 2.75 +0.79 +40.31% 8,747 8,984 0.53 -0.16 8 59 None
AAL Options Chain 10.81 Put 10.50 4/10 No 0.22 0.25 0.25 +0.05 +25.00% 8,738 12,144 0.97 -0.34 8 35 None
SLNO Options Chain 52.35 Call 55.00 6/18 Yes 0.10 0.15 0.10 -0.05 -33.34% 8,716 16,720 0.07 0.21 10 51 None
EPD Options Chain 38.41 Call 39.50 4/10 No 0.05 0.08 0.05 +0.01 +25.00% 8,684 179 0.27 0.17 10 68 None
NKE Options Chain 43.93 Put 40.00 4/17 No 0.23 0.29 0.24 +0.13 +118.19% 8,656 3,354 0.42 -0.16 10 57 None
AMD Options Chain 219.00 Put 200.00 4/17 No 1.95 2.01 2.02 -0.12 -5.61% 8,620 20,097 0.65 -0.16 11 60 None
PSKY Options Chain 10.90 Put 11.00 9/18 No 1.39 2.25 1.77 -0.91 -33.96% 8,544 273 0.64 -0.42 3 17 None
AMZN Options Chain 213.77 Put 205.00 4/08 No 0.23 0.27 0.25 -0.11 -30.56% 8,526 2,462 0.59 -0.09 13 66 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
AMZN Options Chain 213.77 Call 225.00 4/10 No 0.14 0.17 0.13 +0.03 +30.00% 8,497 8,902 0.34 0.06 13 66 None
AAPL Options Chain 253.50 Put 220.00 4/13 No 0.12 0.13 0.13 +0.10 +333.34% 8,467 11 0.55 -0.02 10 65 None
AMC Options Chain 1.28 Call 1.50 4/17 No 0.03 0.04 0.04 0.00 0.00% 8,410 47,411 1.40 0.21 7 25 None
INTC Options Chain 52.91 Call 56.00 4/17 No 1.23 1.30 1.25 +0.61 +95.32% 8,406 2,900 0.69 0.33 5 53 None
INTC Options Chain 52.91 Call 60.00 4/10 No 0.10 0.11 0.10 +0.08 +400.00% 8,404 4,083 0.87 0.06 5 53 None
MU Options Chain 379.64 Call 390.00 4/10 No 6.25 6.40 6.25 -1.45 -18.84% 8,368 2,583 0.81 0.35 13 66 None
AMD Options Chain 219.00 Put 195.00 4/10 No 0.32 0.34 0.33 -0.04 -10.82% 8,341 2,388 0.85 -0.05 11 60 None
IVZ Options Chain 22.86 Call 23.00 7/17 Yes 1.95 2.10 2.00 -0.20 -9.10% 8,341 15 0.45 0.52 8 59 None
AMZN Options Chain 213.77 Call 217.50 4/10 No 1.53 1.60 1.58 +0.43 +37.40% 8,337 17,309 0.38 0.33 13 66 None
WULF Options Chain 16.57 Call 17.00 5/15 Yes 2.02 2.18 2.10 +0.53 +33.76% 8,313 6,372 1.07 0.54 2 38 None
AMD Options Chain 219.00 Put 210.00 4/24 No 5.85 6.05 6.00 -0.30 -4.77% 8,298 1,487 0.59 -0.31 11 60 None
BAC Options Chain 50.02 Put 42.00 6/18 Yes 0.56 0.67 0.65 +0.03 +4.84% 8,266 34,983 0.40 -0.13 12 74 None
USAR Options Chain 14.64 Put 11.00 5/15 No 0.34 0.45 0.40 +0.15 +60.00% 8,244 381 0.98 -0.14 3 17 None
TSLA Options Chain 346.65 Put 340.00 4/13 No 5.10 5.20 5.12 +1.68 +48.84% 8,241 1,517 0.46 -0.35 8 59 None
ET Options Chain 19.02 Call 19.50 4/10 No 0.07 0.08 0.08 +0.03 +60.00% 8,228 10,593 0.31 0.22 11 62 None
NFLX Options Chain 98.64 Put 95.00 4/10 No 0.30 0.33 0.32 -0.01 -3.03% 8,210 11,262 0.44 -0.16 7 59 None
ACHR Options Chain 5.52 Put 5.00 4/17 No 0.12 0.14 0.14 +0.04 +40.00% 8,125 7,707 0.80 -0.28 7 37 None
GME Options Chain 23.12 Call 24.00 4/10 No 0.15 0.17 0.16 +0.06 +60.00% 8,117 8,342 0.44 0.27 13 46 None
PLTR Options Chain 147.07 Put 146.00 4/10 No 1.67 1.73 1.70 -0.69 -28.87% 8,112 1,221 0.63 -0.30 11 51 None
INTC Options Chain 52.91 Call 60.00 5/15 Yes 2.40 2.49 2.49 +0.72 +40.68% 8,106 21,742 0.72 0.34 5 53 None
WULF Options Chain 16.57 Call 18.00 5/15 Yes 1.62 1.71 1.70 +0.47 +38.22% 8,079 6,918 1.04 0.47 2 38 None
NVDA Options Chain 178.10 Call 182.50 4/17 No 2.20 2.23 2.14 +0.19 +9.75% 8,039 14,978 0.33 0.35 17 62 None
HAL Options Chain 37.73 Call 39.00 4/17 No 1.00 1.09 1.03 +0.38 +58.47% 7,974 1,661 0.45 0.48 10 62 None
MU Options Chain 379.64 Put 372.50 4/10 No 9.00 9.30 9.15 -1.05 -10.30% 7,972 833 0.86 -0.41 13 66 None
MARA Options Chain 8.78 Call 9.00 4/10 No 0.34 0.35 0.35 +0.06 +20.69% 7,962 43,604 1.11 0.51 7 46 None
AMZN Options Chain 213.77 Call 210.00 4/08 No 4.55 4.80 4.79 +0.79 +19.75% 7,955 2,972 0.50 0.75 13 66 None
TSLA Options Chain 346.65 Call 392.50 4/10 No 0.09 0.11 0.10 -0.09 -47.37% 7,939 9,572 0.63 0.01 8 59 None
DVN Options Chain 49.95 Call 60.00 5/15 Yes 0.33 0.44 0.37 +0.01 +2.78% 7,915 4,850 0.44 0.12 7 52 None
NKE Options Chain 43.93 Call 46.00 4/17 No 0.14 0.17 0.17 -0.21 -55.27% 7,913 4,402 0.37 0.13 10 57 None
CSCO Options Chain 80.68 Put 78.00 4/10 No 0.32 0.37 0.37 +0.06 +19.36% 7,884 1,969 0.44 -0.20 10 65 None
NVDA Options Chain 178.10 Put 167.50 4/10 No 0.35 0.37 0.35 -0.05 -12.50% 7,863 12,923 0.53 -0.11 17 62 None
WBD Options Chain 27.37 Call 29.00 5/15 No 0.05 0.10 0.09 +0.03 +50.00% 7,855 21,994 0.15 0.06 3 19 None
SPCE Options Chain 2.99 Call 3.50 4/17 No 0.10 0.12 0.09 -0.12 -57.15% 7,851 9,488 1.40 0.26 7 37 None
TSLA Options Chain 346.65 Put 315.00 4/17 No 2.10 2.14 2.11 +0.61 +40.67% 7,833 2,610 0.54 -0.13 8 59 None
MSFT Options Chain 371.27 Put 365.00 4/08 No 0.80 0.88 0.85 +0.01 +1.19% 7,810 577 0.43 -0.19 15 72 None
UNH Options Chain 307.73 Call 310.00 4/10 No 3.25 3.50 3.40 +2.33 +217.76% 7,691 2,758 0.39 0.42 10 65 None
AAPL Options Chain 253.50 Put 220.00 4/10 No 0.05 0.08 0.07 +0.05 +250.00% 7,678 1,598 0.70 0.00 10 65 None
MARA Options Chain 8.78 Put 5.00 6/18 Yes 0.17 0.25 0.19 +0.01 +5.56% 7,652 26,217 1.16 -0.08 7 46 None
GME Options Chain 23.12 Call 23.50 4/10 No 0.31 0.35 0.32 +0.13 +68.43% 7,633 8,661 0.42 0.46 13 46 None
GOOGL Options Chain 305.46 Call 300.00 4/08 No 6.20 6.70 6.50 +3.63 +126.49% 7,629 9,340 0.46 0.78 11 64 None
TSLA Options Chain 346.65 Put 360.00 4/17 No 17.95 18.15 18.03 +3.78 +26.53% 7,616 8,747 0.44 -0.68 8 59 None
CLSK Options Chain 9.06 Call 9.50 4/10 No 0.21 0.27 0.21 -0.02 -8.70% 7,593 11,185 1.19 0.34 11 40 None
ONDS Options Chain 9.53 Call 10.50 4/10 No 0.08 0.09 0.09 -0.02 -18.19% 7,589 15,025 1.10 0.16 7 37 None
OWL Options Chain 8.47 Call 10.00 5/15 Yes 0.15 0.20 0.17 +0.02 +13.34% 7,586 8,375 0.59 0.21 7 40 None
AMD Options Chain 219.00 Put 200.00 4/10 No 0.53 0.55 0.55 -0.09 -14.07% 7,550 5,661 0.80 -0.08 11 60 None
SOFI Options Chain 16.11 Put 15.00 4/24 No 0.44 0.45 0.46 +0.05 +12.20% 7,534 23,388 0.69 -0.28 9 46 None
OPEN Options Chain 4.57 Call 5.00 4/10 No 0.02 0.03 0.03 -0.02 -40.00% 7,532 23,911 0.92 0.16 5 30 None
AAPL Options Chain 253.50 Call 265.00 4/17 No 0.94 1.02 1.01 -1.06 -51.21% 7,524 15,916 0.27 0.17 10 65 None
AMZN Options Chain 213.77 Put 190.00 4/17 No 0.46 0.53 0.49 +0.04 +8.89% 7,518 23,569 0.49 -0.07 13 66 None
AAPL Options Chain 253.50 Put 250.00 4/17 No 3.45 3.65 3.57 +1.70 +90.91% 7,509 15,664 0.32 -0.38 10 65 None
GOOG Options Chain 303.93 Call 345.00 5/15 Yes 1.93 2.13 2.00 +0.56 +38.89% 7,485 9,007 0.33 0.13 13 70 None
BABA Options Chain 122.40 Put 115.00 4/10 No 0.70 0.78 0.72 +0.43 +148.28% 7,473 846 0.56 -0.21 15 27 None
QUBT Options Chain 6.80 Put 6.50 4/10 No 0.09 0.13 0.12 +0.03 +33.34% 7,467 13,570 0.86 -0.29 11 39 None
AMD Options Chain 219.00 Put 212.50 4/10 No 2.04 2.15 2.10 -0.37 -14.98% 7,416 1,398 0.70 -0.24 11 60 None
META Options Chain 575.05 Put 550.00 4/08 No 0.72 0.77 0.75 -0.46 -38.02% 7,412 1,596 0.63 -0.07 12 73 None
MU Options Chain 379.64 Put 375.00 4/10 No 10.05 10.40 10.30 -1.00 -8.85% 7,407 2,754 0.86 -0.44 13 66 None
PLTR Options Chain 147.07 Call 152.50 4/10 No 2.12 2.17 2.15 +0.78 +56.94% 7,402 17,443 0.57 0.40 11 51 None
PLUG Options Chain 2.52 Call 2.50 4/10 No 0.12 0.13 0.12 -0.11 -47.83% 7,387 13,317 1.32 0.54 6 25 None
BTDR Options Chain 9.61 Call 10.00 5/15 No 1.15 1.20 1.15 -0.20 -14.82% 7,343 19,390 1.14 0.52 11 32 None
FTNT Options Chain 82.32 Put 80.00 6/18 Yes 4.85 5.10 5.30 -0.55 -9.41% 7,332 11,524 0.47 -0.36 7 52 None
NVDA Options Chain 178.10 Put 172.50 4/24 No 3.20 3.25 3.30 -0.10 -2.95% 7,306 145 0.38 -0.32 17 62 None
NBIS Options Chain 117.40 Call 113.00 4/10 No 6.60 7.25 7.00 +2.77 +65.49% 7,302 837 1.05 0.67 3 22 None
TSLA Options Chain 346.65 Put 352.50 4/10 No 9.85 10.00 9.87 +3.12 +46.23% 7,272 1,350 0.52 -0.62 8 59 None
TSLA Options Chain 346.65 Put 300.00 4/10 No 0.22 0.24 0.23 +0.03 +15.00% 7,253 6,896 0.81 -0.01 8 59 None
NVDA Options Chain 178.10 Call 190.00 4/17 No 0.48 0.50 0.47 +0.05 +11.91% 7,240 69,115 0.31 0.12 17 62 None
NOK Options Chain 8.85 Call 15.00 10/16 Yes 0.28 0.38 0.33 +0.04 +13.80% 7,202 5,317 0.63 0.18 12 44 None
MSTR Options Chain 123.72 Put 125.00 6/18 Yes 16.15 16.90 16.45 +1.75 +11.91% 7,198 616 0.74 -0.44 5 62 None
PSKY Options Chain 10.90 Call 11.00 5/15 No 0.80 1.00 1.00 +0.57 +132.56% 7,156 757 0.68 0.53 3 17 None
TSLA Options Chain 346.65 Call 380.00 4/17 No 1.35 1.38 1.37 -0.63 -31.50% 7,147 7,810 0.44 0.11 8 59 None
TSLA Options Chain 346.65 Put 350.00 4/13 No 9.50 9.65 9.70 +3.02 +45.21% 7,125 845 0.44 -0.55 8 59 None
POET Options Chain 6.05 Call 6.50 4/10 No 0.08 0.09 0.08 -0.04 -33.34% 7,086 2,540 1.21 0.22 8 28 None
AMC Options Chain 1.28 Call 1.50 4/24 No 0.04 0.05 0.04 -0.01 -20.00% 7,085 19,272 1.10 0.27 7 25 None
WULF Options Chain 16.57 Put 11.00 5/15 Yes 0.34 0.42 0.39 -0.05 -11.37% 7,084 7,478 1.20 -0.10 2 38 None
TSLA Options Chain 346.65 Call 445.00 6/18 Yes 3.90 4.00 3.95 -0.51 -11.44% 7,071 8,924 0.44 0.13 8 59 None
TSLA Options Chain 346.65 Put 330.00 4/17 No 4.55 4.65 4.57 +1.22 +36.42% 7,065 6,559 0.49 -0.25 8 59 None
MSTR Options Chain 123.72 Put 135.00 4/17 No 12.85 13.95 13.00 +2.65 +25.61% 7,064 10,456 0.67 -0.77 5 62 None
CDE Options Chain 19.00 Call 25.00 5/15 Yes 0.50 0.60 0.56 +0.06 +12.00% 7,040 9,862 0.87 0.21 13 56 None
TSLA Options Chain 346.65 Call 337.50 4/10 No 12.50 12.65 12.60 -4.90 -28.00% 7,036 98 0.57 0.71 8 59 None
RIVN Options Chain 15.20 Call 15.00 4/10 No 0.26 0.29 0.27 -0.31 -53.45% 7,029 7,847 0.76 0.40 6 36 None
NFLX Options Chain 98.64 Call 101.00 4/10 No 0.54 0.56 0.55 -0.15 -21.43% 7,027 11,061 0.38 0.27 7 59 None
NBIS Options Chain 117.40 Call 115.00 4/10 No 5.75 6.00 5.80 +2.55 +78.47% 7,014 2,250 1.03 0.60 3 22 None
MRVL Options Chain 107.71 Put 105.00 6/18 Yes 9.80 10.55 10.20 +0.34 +3.45% 7,011 455 0.66 -0.38 11 59 None
MRVL Options Chain 107.71 Put 72.50 6/18 Yes 1.19 2.01 1.62 +0.24 +17.40% 7,000 2,289 0.76 -0.08 11 59 None
MARA Options Chain 8.78 Put 5.00 12/17 Yes 1.49 1.66 1.50 -0.05 -3.23% 7,000 24,123 1.04 -0.12 7 46 None
CRML Options Chain 7.78 Put 10.00 8/21 No 3.40 3.60 3.46 +0.16 +4.85% 6,995 2,740 1.06 -0.54 3 16 None
META Options Chain 575.05 Put 565.00 4/08 No 2.88 3.05 2.97 -0.74 -19.95% 6,971 545 0.58 -0.25 12 73 None
NVDA Options Chain 178.10 Put 150.00 4/08 No 0.00 0.01 0.01 0.00 0.00% 6,963 4,482 1.20 0.00 17 62 None
TSLA Options Chain 346.65 Call 370.00 4/17 No 2.61 2.64 2.69 -1.27 -32.08% 6,941 6,143 0.44 0.19 8 59 None
GME Options Chain 23.12 Call 23.00 4/10 No 0.61 0.65 0.63 +0.24 +61.54% 6,935 10,972 0.45 0.67 13 46 None
INTC Options Chain 52.91 Call 50.00 4/17 No 4.10 4.20 4.20 +1.51 +56.14% 6,922 44,136 0.71 0.71 5 53 None
NVDA Options Chain 178.10 Put 162.50 4/08 No 0.03 0.04 0.03 -0.03 -50.00% 6,913 3,809 0.78 0.00 17 62 None
TSLA Options Chain 346.65 Call 380.00 4/10 No 0.26 0.27 0.28 -0.24 -46.16% 6,910 11,196 0.56 0.03 8 59 None
PFE Options Chain 27.10 Call 27.00 4/17 No 0.56 0.59 0.57 -0.54 -48.65% 6,894 41,094 0.27 0.57 6 55 None
AMZN Options Chain 213.77 Put 205.00 4/10 No 0.77 0.82 0.80 -0.05 -5.89% 6,875 3,739 0.48 -0.16 13 66 None
C Options Chain 117.13 Call 121.00 4/17 Yes 1.81 2.06 1.83 -0.07 -3.69% 6,859 277 0.44 0.35 13 69 None
SOFI Options Chain 16.11 Put 16.00 4/10 No 0.37 0.39 0.38 +0.05 +15.16% 6,844 11,507 0.78 -0.44 9 46 None
META Options Chain 575.05 Call 570.00 4/08 No 9.30 9.60 9.20 +0.68 +7.99% 6,825 286 0.54 0.64 12 73 None
EXE Options Chain 103.50 Put 90.00 5/15 No 1.05 1.45 1.30 +0.10 +8.34% 6,823 35,437 0.43 -0.16 3 22 None
AAPL Options Chain 253.50 Put 247.50 4/10 No 1.30 1.38 1.39 +0.95 +215.91% 6,818 7,292 0.40 -0.25 10 65 None
MSTR Options Chain 123.72 Call 125.00 4/10 No 3.10 3.25 3.15 -2.59 -45.13% 6,799 25,736 0.89 0.44 5 62 None
BP Options Chain 47.24 Call 55.00 5/15 Yes 0.29 0.34 0.33 0.00 0.00% 6,796 10,236 0.38 0.12 10 52 None
AMD Options Chain 219.00 Call 240.00 4/10 No 0.41 0.43 0.42 +0.05 +13.52% 6,692 4,162 0.61 0.07 11 60 None
MSTR Options Chain 123.72 Call 130.00 4/10 No 1.37 1.45 1.45 -1.60 -52.46% 6,691 14,781 0.85 0.24 5 62 None
GOOGL Options Chain 305.46 Call 310.00 4/10 No 2.20 2.35 2.37 +1.55 +189.03% 6,687 8,785 0.36 0.34 11 64 None
INTC Options Chain 52.91 Put 49.00 4/17 No 0.88 0.92 0.91 -0.53 -36.81% 6,681 7,268 0.70 -0.24 5 53 None
MRVL Options Chain 107.71 Put 85.00 5/15 No 1.27 1.43 1.40 +0.11 +8.53% 6,670 11,495 0.69 -0.11 11 59 None
TSLA Options Chain 346.65 Put 320.00 4/10 No 0.83 0.85 0.84 +0.29 +52.73% 6,637 3,205 0.66 -0.07 8 59 None
SMCI Options Chain 22.15 Put 17.00 6/18 Yes 1.11 1.29 1.20 -0.05 -4.00% 6,632 998 0.96 -0.19 11 54 None
MSFT Options Chain 371.27 Call 370.00 4/17 No 8.45 8.85 8.57 -0.23 -2.62% 6,621 6,540 0.29 0.57 15 72 None
GOOGL Options Chain 305.46 Call 310.00 4/08 No 0.92 1.00 1.00 +0.72 +257.15% 6,602 883 0.41 0.25 11 64 None
BAC Options Chain 50.02 Put 49.50 4/17 Yes 1.01 1.06 1.02 -0.03 -2.86% 6,597 1,902 0.43 -0.38 12 74 None
TSLA Options Chain 346.65 Call 400.00 4/10 No 0.06 0.08 0.06 -0.05 -45.46% 6,551 15,323 0.68 0.00 8 59 None
PLTR Options Chain 147.07 Call 150.00 4/10 No 3.25 3.35 3.35 +1.08 +47.58% 6,542 11,534 0.59 0.52 11 51 None
AMD Options Chain 219.00 Call 235.00 4/10 No 0.89 0.93 0.93 +0.11 +13.42% 6,530 6,344 0.61 0.14 11 60 None
NVDA Options Chain 178.10 Call 175.00 4/17 No 6.25 6.35 6.30 +0.41 +6.97% 6,529 26,545 0.38 0.64 17 62 None
PSKY Options Chain 10.90 Call 17.00 1/21 No 1.54 2.20 1.70 +0.41 +31.79% 6,524 1,621 0.57 0.44 3 17 None
MRVL Options Chain 107.71 Call 115.00 4/10 No 0.87 0.93 0.90 -0.58 -39.19% 6,518 6,504 0.71 0.21 11 59 None
AVGO Options Chain 333.97 Call 360.00 4/08 No 0.12 0.16 0.16 +0.11 +220.00% 6,509 28 0.76 0.03 10 64 None
WBD Options Chain 27.37 Put 26.00 4/17 No 0.01 0.04 0.05 +0.01 +25.00% 6,500 14,570 0.20 -0.05 3 19 None
NVDA Options Chain 178.10 Put 177.50 4/10 No 2.36 2.39 2.37 -0.18 -7.06% 6,497 8,026 0.43 -0.45 17 62 None
AMD Options Chain 219.00 Call 200.00 4/10 No 21.55 22.90 22.05 +1.45 +7.04% 6,491 2,097 0.87 0.92 11 60 None
SIDU Options Chain 3.79 Put 3.00 4/17 No 0.10 0.20 0.15 -0.08 -34.79% 6,460 5,475 1.96 -0.20 9 25 None
NKE Options Chain 43.93 Call 45.00 4/10 No 0.08 0.09 0.09 -0.25 -73.53% 6,457 7,480 0.45 0.10 10 57 None
NVDA Options Chain 178.10 Call 200.00 4/17 No 0.06 0.07 0.07 -0.01 -12.50% 6,431 65,566 0.33 0.02 17 62 None
INTC Options Chain 52.91 Call 51.00 4/10 No 2.65 2.75 2.67 +1.24 +86.72% 6,411 8,174 0.82 0.71 5 53 None
MU Options Chain 379.64 Call 350.00 4/17 No 35.70 36.65 36.10 +0.35 +0.98% 6,410 9,153 0.77 0.75 13 66 None
HOOD Options Chain 69.65 Call 68.00 4/10 No 3.00 3.15 3.08 -0.07 -2.23% 6,404 3,205 0.85 0.63 9 53 None
META Options Chain 575.05 Put 567.50 4/08 No 3.55 3.70 3.60 -1.05 -22.59% 6,403 293 0.57 -0.30 12 73 None
META Options Chain 575.05 Put 560.00 4/08 No 1.86 1.99 1.96 -0.58 -22.84% 6,390 532 0.59 -0.17 12 73 None
AMD Options Chain 219.00 Put 205.00 4/10 No 0.91 0.96 0.93 -0.18 -16.22% 6,354 2,993 0.76 -0.12 11 60 None
DVN Options Chain 49.95 Call 52.50 5/15 Yes 1.67 1.77 1.71 +0.10 +6.22% 6,352 10,515 0.41 0.39 7 52 None
AMZN Options Chain 213.77 Call 212.50 4/10 No 3.95 4.10 4.00 +0.70 +21.22% 6,343 8,773 0.42 0.58 13 66 None
NKE Options Chain 43.93 Put 42.00 4/10 No 0.38 0.43 0.41 +0.28 +215.39% 6,338 2,097 0.47 -0.33 10 57 None
KOS Options Chain 3.03 Call 3.00 4/17 No 0.20 0.25 0.21 -0.06 -22.23% 6,332 15,795 1.01 0.57 4 26 None
INTC Options Chain 52.91 Call 50.00 4/10 No 3.35 3.55 3.45 +1.52 +78.76% 6,326 24,855 0.82 0.78 5 53 None
PLTR Options Chain 147.07 Put 145.00 4/10 No 1.41 1.47 1.44 -0.61 -29.76% 6,324 3,232 0.64 -0.26 11 51 None
SPCE Options Chain 2.99 Call 7.00 7/17 Yes 0.25 0.29 0.27 -0.05 -15.63% 6,320 14,545 1.60 0.24 7 37 None
RIVN Options Chain 15.20 Put 15.00 6/18 Yes 1.85 1.92 1.85 +0.25 +15.63% 6,313 23,944 0.68 -0.46 6 36 None
NVDA Options Chain 178.10 Call 185.00 5/08 No 4.35 4.45 4.36 +0.26 +6.35% 6,300 2,538 0.34 0.39 17 62 None
MO Options Chain 66.25 Call 68.00 4/10 No 0.11 0.15 0.14 -0.01 -6.67% 6,293 1,402 0.27 0.18 6 60 None
AMZN Options Chain 213.77 Call 220.00 4/10 No 0.82 0.86 0.86 +0.28 +48.28% 6,283 18,850 0.37 0.21 13 66 None
OPEN Options Chain 4.57 Call 4.50 4/10 No 0.17 0.20 0.17 -0.05 -22.73% 6,279 10,517 0.96 0.56 5 30 None
MSTR Options Chain 123.72 Call 125.00 4/17 No 5.35 5.50 5.45 -2.37 -30.31% 6,257 5,449 0.76 0.48 5 62 None
MSFT Options Chain 371.27 Call 372.50 4/10 No 4.50 4.65 4.55 -0.10 -2.16% 6,250 2,841 0.33 0.50 15 72 None
MU Options Chain 379.64 Call 372.50 4/10 No 14.35 14.70 14.45 -1.05 -6.78% 6,242 737 0.84 0.59 13 66 None
GRAB Options Chain 3.59 Put 3.00 5/15 Yes 0.08 0.09 0.09 +0.04 +80.00% 6,226 416 0.66 -0.15 14 41 None
TSLA Options Chain 346.65 Call 335.00 4/10 No 14.40 14.55 14.40 -5.36 -27.13% 6,219 365 0.58 0.76 8 59 None
TSLA Options Chain 346.65 Call 400.00 5/15 Yes 4.75 4.85 4.81 -1.02 -17.50% 6,215 12,823 0.45 0.19 8 59 None
BTG Options Chain 4.64 Call 5.50 5/15 Yes 0.10 0.20 0.17 +0.04 +30.77% 6,213 15,761 0.64 0.29 11 46 None
RIOT Options Chain 13.44 Put 13.00 4/17 No 0.36 0.39 0.37 -0.17 -31.49% 6,210 13,246 0.93 -0.26 5 42 None
IVZ Options Chain 22.86 Call 23.00 4/17 No 0.60 0.75 0.67 +0.02 +3.08% 6,201 416 0.47 0.49 8 59 None
GOOGL Options Chain 305.46 Call 310.00 4/17 No 4.60 4.85 4.75 +2.31 +94.68% 6,184 13,780 0.32 0.41 11 64 None
MSFT Options Chain 371.27 Put 367.50 4/08 No 1.20 1.35 1.29 -0.06 -4.45% 6,181 797 0.40 -0.27 15 72 None
GOOGL Options Chain 305.46 Call 307.50 4/08 No 1.67 1.85 1.71 +1.19 +228.85% 6,179 1,472 0.42 0.38 11 64 None
OXY Options Chain 62.80 Call 65.00 4/17 No 1.12 1.20 1.12 +0.07 +6.67% 6,175 31,464 0.48 0.35 8 60 None
NKE Options Chain 43.93 Call 44.00 4/10 No 0.23 0.24 0.23 -0.53 -69.74% 6,172 3,128 0.43 0.24 10 57 None
GOOGL Options Chain 305.46 Call 330.00 4/17 No 0.42 0.48 0.45 +0.30 +200.00% 6,161 29,073 0.30 0.07 11 64 None
MSFT Options Chain 371.27 Call 370.00 4/08 No 4.20 4.45 4.25 -0.46 -9.77% 6,130 512 0.38 0.62 15 72 None
NVDA Options Chain 178.10 Call 195.00 5/15 No 2.14 2.18 2.17 +0.19 +9.60% 6,129 73,655 0.32 0.22 17 62 None
AMC Options Chain 1.28 Call 2.00 4/17 No 0.01 0.03 0.02 0.00 0.00% 6,109 17,136 2.06 0.02 7 25 None
ONDS Options Chain 9.53 Call 10.00 4/10 No 0.18 0.21 0.19 -0.03 -13.64% 6,087 16,222 1.10 0.32 7 37 None
AAPL Options Chain 253.50 Put 240.00 4/10 No 0.42 0.46 0.45 +0.32 +246.16% 6,086 2,990 0.46 -0.08 10 65 None
AVGO Options Chain 333.97 Call 340.00 4/08 No 1.88 2.10 1.88 +1.82 +3,033.34% 6,080 160 0.63 0.28 10 64 None
TSLA Options Chain 346.65 Call 362.50 4/08 No 0.36 0.38 0.37 -1.22 -76.73% 6,074 2,021 0.59 0.08 8 59 None
TSLA Options Chain 346.65 Put 322.50 4/08 No 0.29 0.31 0.29 +0.02 +7.41% 6,068 783 0.84 -0.05 8 59 None
NKE Options Chain 43.93 Put 41.50 4/10 No 0.25 0.28 0.25 +0.16 +177.78% 6,062 1,154 0.47 -0.24 10 57 None
TSLA Options Chain 346.65 Put 325.00 4/10 No 1.23 1.25 1.22 +0.43 +54.43% 6,061 4,227 0.63 -0.11 8 59 None
PLTR Options Chain 147.07 Put 138.00 4/10 No 0.42 0.45 0.43 -0.20 -31.75% 6,057 1,156 0.72 -0.08 11 51 None
RIVN Options Chain 15.20 Put 12.00 6/18 Yes 0.63 0.69 0.66 +0.11 +20.00% 6,052 18,675 0.73 -0.21 6 36 None
INTC Options Chain 52.91 Call 52.00 4/17 No 2.86 2.96 2.96 +1.16 +64.45% 6,048 12,053 0.69 0.59 5 53 None
TSLA Options Chain 346.65 Call 345.00 4/17 No 11.45 11.55 11.60 -3.65 -23.94% 6,018 561 0.46 0.55 8 59 None
MSFT Options Chain 371.27 Call 380.00 4/08 No 0.43 0.47 0.45 -0.25 -35.72% 6,004 2,415 0.35 0.13 15 72 None
SOFI Options Chain 16.11 Put 15.00 5/01 Yes 0.69 0.77 0.74 +0.07 +10.45% 5,998 12,232 0.78 -0.32 9 46 None
NVDA Options Chain 178.10 Call 175.00 5/15 No 10.45 10.55 10.42 +0.30 +2.97% 5,994 19,691 0.37 0.60 17 62 None
PSKY Options Chain 10.90 Call 11.00 4/17 No 0.45 0.50 0.46 +0.36 +360.00% 5,983 3,249 0.74 0.48 3 17 None
INTC Options Chain 52.91 Call 52.50 5/15 Yes 5.05 5.20 5.15 +1.20 +30.38% 5,978 12,497 0.71 0.57 5 53 None
AVGO Options Chain 333.97 Call 335.00 4/08 No 3.75 4.00 3.85 +3.70 +2,466.67% 5,974 167 0.65 0.45 10 64 None
SOFI Options Chain 16.11 Call 17.00 4/10 No 0.13 0.14 0.14 -0.01 -6.67% 5,953 33,135 0.73 0.23 9 46 None
NVDA Options Chain 178.10 Call 172.50 4/17 No 8.05 8.15 7.82 +0.52 +7.13% 5,933 3,582 0.39 0.71 17 62 None
META Options Chain 575.05 Call 585.00 4/10 No 5.35 5.55 5.47 +0.82 +17.64% 5,915 1,208 0.45 0.36 12 73 None
TSLA Options Chain 346.65 Put 360.00 4/08 No 13.65 14.60 13.85 +4.45 +47.34% 5,908 2,478 0.59 -0.88 8 59 None
TSLA Options Chain 346.65 Call 330.00 4/13 No 19.25 19.50 17.81 -6.94 -28.04% 5,908 51 0.50 0.80 8 59 None
CIFR Options Chain 13.35 Call 15.00 4/10 No 0.27 0.39 0.27 +0.13 +92.86% 5,899 7,247 1.22 0.28 4 48 None
HOOD Options Chain 69.65 Call 70.00 4/10 No 1.93 1.98 1.96 -0.03 -1.51% 5,898 10,121 0.84 0.49 9 53 None
AAPL Options Chain 253.50 Call 270.00 4/17 No 0.39 0.42 0.40 -0.43 -51.81% 5,896 23,967 0.27 0.08 10 65 None
PLTR Options Chain 147.07 Call 147.00 4/10 No 5.05 5.20 5.10 +1.25 +32.47% 5,883 5,668 0.61 0.66 11 51 None
XOM Options Chain 163.91 Call 170.00 4/10 No 0.69 0.80 0.74 +0.07 +10.45% 5,875 5,841 0.46 0.20 10 71 None
CCL Options Chain 25.88 Call 26.00 4/10 No 0.34 0.69 0.50 -0.17 -25.38% 5,864 4,990 0.92 0.35 14 65 None
MARA Options Chain 8.78 Put 8.00 5/15 Yes 0.64 0.68 0.66 -0.03 -4.35% 5,859 4,134 1.00 -0.30 7 46 None
AAPL Options Chain 253.50 Call 247.50 4/10 No 7.25 7.60 7.45 -4.25 -36.33% 5,856 1,237 0.39 0.75 10 65 None
NVDA Options Chain 178.10 Call 172.50 4/08 No 5.90 6.05 5.80 +0.20 +3.58% 5,854 5,029 0.52 0.86 17 62 None
NVDA Options Chain 178.10 Put 160.00 4/10 No 0.11 0.12 0.12 +0.02 +20.00% 5,836 20,809 0.64 -0.03 17 62 None
TSLA Options Chain 346.65 Call 352.50 4/10 No 4.10 4.20 4.20 -3.00 -41.67% 5,828 1,406 0.53 0.38 8 59 None
MU Options Chain 379.64 Call 377.50 4/10 No 11.60 11.95 11.76 -1.26 -9.68% 5,804 965 0.84 0.52 13 66 None
MARA Options Chain 8.78 Put 4.00 9/18 Yes 0.30 0.32 0.30 -0.05 -14.29% 5,802 14,394 1.16 -0.07 7 46 None
LYFT Options Chain 13.68 Call 15.00 1/15 Yes 2.60 2.93 2.70 +0.05 +1.89% 5,785 28,048 0.62 0.58 19 52
Growth Stock List
AVGO Options Chain 333.97 Call 332.50 4/08 No 4.90 5.50 5.20 +4.93 +1,825.93% 5,762 173 0.65 0.54 10 64 None
MARA Options Chain 8.78 Put 8.00 4/10 No 0.08 0.09 0.09 -0.02 -18.19% 5,754 16,154 1.28 -0.15 7 46 None
MSTR Options Chain 123.72 Put 120.00 4/10 No 2.14 2.22 2.19 +0.70 +46.98% 5,700 4,055 0.81 -0.36 5 62 None
AAPL Options Chain 253.50 Put 252.50 4/10 No 2.68 2.87 2.85 +1.83 +179.42% 5,695 5,168 0.36 -0.44 10 65 None
TSLA Options Chain 346.65 Put 332.50 4/10 No 2.24 2.26 2.26 +0.85 +60.29% 5,691 1,713 0.59 -0.20 8 59 None
WULF Options Chain 16.57 Put 16.00 4/10 No 0.49 0.53 0.50 -0.41 -45.06% 5,690 354 1.30 -0.36 2 38 None
INTC Options Chain 52.91 Call 57.00 4/10 No 0.35 0.38 0.36 +0.24 +200.00% 5,677 4,175 0.83 0.18 5 53 None
TSLA Options Chain 346.65 Put 500.00 4/17 No 152.50 154.95 155.70 +7.90 +5.35% 5,674 3,214 1.10 -1.00 8 59 None
UNH Options Chain 307.73 Call 320.00 4/10 No 0.69 0.80 0.75 +0.26 +53.07% 5,670 1,688 0.38 0.15 10 65 None
INTC Options Chain 52.91 Put 52.00 4/17 No 1.90 1.97 1.93 -0.97 -33.45% 5,659 484 0.69 -0.41 5 53 None
DAL Options Chain 66.77 Put 57.50 4/17 Yes 0.39 0.60 0.60 +0.02 +3.45% 5,654 6,908 0.73 -0.12 14 67 None
NKE Options Chain 43.93 Call 45.00 5/15 No 1.12 1.17 1.15 -0.50 -30.31% 5,650 85,920 0.36 0.34 10 57 None
AVGO Options Chain 333.97 Put 320.00 4/08 No 0.71 0.84 0.75 -7.07 -90.41% 5,635 42 0.69 -0.12 10 64 None
PCG Options Chain 17.62 Call 18.00 4/10 No 0.07 0.15 0.12 -0.05 -29.42% 5,631 3,259 0.42 0.30 8 50 None
AMZN Options Chain 213.77 Call 210.00 4/10 No 5.60 5.80 5.53 +0.67 +13.79% 5,629 11,793 0.43 0.69 13 66 None
NVDA Options Chain 178.10 Call 192.50 4/24 No 0.70 0.73 0.71 +0.11 +18.34% 5,620 182 0.30 0.13 17 62 None
CORZ Options Chain 16.20 Call 17.00 4/17 No 0.82 0.96 0.78 +0.02 +2.64% 5,607 39,007 0.90 0.49 4 27 None
AAPL Options Chain 253.50 Call 262.50 4/10 No 0.43 0.47 0.47 -0.89 -65.45% 5,588 6,109 0.32 0.12 10 65 None
NOK Options Chain 8.85 Call 15.00 12/18 Yes 0.43 0.45 0.43 0.00 0.00% 5,583 2,387 0.61 0.22 12 44 None
SNAP Options Chain 4.80 Call 5.50 4/10 No 0.01 0.02 0.02 +0.01 +100.00% 5,559 17,526 1.14 0.04 8 31 None
GOOGL Options Chain 305.46 Put 290.00 4/08 No 0.14 0.17 0.17 -0.28 -62.23% 5,558 1,387 0.57 -0.04 11 64 None
NVDA Options Chain 178.10 Put 165.00 4/17 No 0.96 0.98 0.95 +0.03 +3.27% 5,515 40,541 0.45 -0.14 17 62 None
WBD Options Chain 27.37 Put 27.00 5/15 No 0.18 0.37 0.36 -0.03 -7.70% 5,504 31,814 0.14 -0.37 3 19 None
NOK Options Chain 8.85 Put 8.50 4/17 No 0.17 0.20 0.19 +0.01 +5.56% 5,500 15,442 0.59 -0.32 12 44 None
TSLA Options Chain 346.65 Call 345.00 4/13 No 8.75 8.95 8.80 -3.95 -30.98% 5,499 121 0.45 0.55 8 59 None
INTC Options Chain 52.91 Put 49.00 4/10 No 0.31 0.35 0.33 -0.42 -56.00% 5,495 4,276 0.86 -0.16 5 53 None
IREN Options Chain 35.74 Put 35.00 4/17 No 2.00 2.06 2.06 -0.26 -11.21% 5,491 13,339 1.01 -0.42 9 42 None
MU Options Chain 379.64 Call 400.00 5/15 No 25.20 25.65 25.20 -0.60 -2.33% 5,480 6,590 0.69 0.45 13 66 None
GOOG Options Chain 303.93 Call 310.00 4/10 No 1.69 1.76 1.69 +1.24 +275.56% 5,470 5,515 0.37 0.28 13 70 None
INTC Options Chain 52.91 Put 43.00 4/10 No 0.02 0.03 0.03 -0.04 -57.15% 5,466 4,190 1.06 -0.01 5 53 None
LAES Options Chain 2.12 Call 3.00 1/21 No 0.55 0.63 0.63 -0.04 -5.97% 5,466 27,989 0.92 0.57 8 20 None
CMCSA Options Chain 27.79 Put 27.00 4/17 No 0.21 0.34 0.30 -0.01 -3.23% 5,459 167 0.36 -0.28 10 53 None