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
FRMI Options Chain 5.19 Call 7.00 6/18 No 0.90 0.95 0.93 +0.33 +55.00% 102,900 6,005 1.42 0.49 3 16 None
ASST Options Chain 15.72 Call 1.50 6/18 Yes 0.02 0.03 0.02 +0.01 +100.00% 102,011 207,688 9 28 None
NVDA Options Chain 202.50 Call 202.50 4/24 No 2.08 2.11 2.09 +0.54 +34.84% 87,169 78,395 0.35 0.51 17 60 None
NVDA Options Chain 202.50 Call 205.00 4/24 No 1.05 1.07 1.04 +0.23 +28.40% 83,432 47,385 0.34 0.31 17 60 None
BYND Options Chain 1.00 Call 1.50 4/24 No 0.03 0.04 0.04 -0.02 -33.34% 78,613 59,953 4.29 0.13 8 19 None
MSTR Options Chain 168.09 Call 180.00 4/24 No 4.45 4.60 4.45 +3.21 +258.88% 78,039 11,456 0.90 0.50 4 55 None
AAPL Options Chain 267.61 Call 275.00 4/24 No 1.35 1.41 1.39 +0.97 +230.96% 68,611 28,299 0.27 0.37 10 66 None
TSLA Options Chain 387.51 Call 390.00 4/24 Yes 9.10 9.25 9.12 -0.58 -5.98% 62,754 7,675 0.90 0.48 8 59 None
AAPL Options Chain 267.61 Call 270.00 4/24 No 4.10 4.30 4.20 +2.80 +200.00% 59,331 15,617 0.29 0.73 10 66 None
TSLA Options Chain 387.51 Put 390.00 4/24 Yes 11.60 11.80 11.69 -1.59 -11.98% 57,085 7,550 0.91 -0.52 8 59 None
MU Options Chain 487.48 Call 500.00 4/24 No 7.75 8.00 8.00 +6.70 +515.39% 56,480 12,547 0.91 0.37 13 66 None
CORZ Options Chain 20.77 Put 17.00 6/18 Yes 0.95 1.07 1.05 -0.11 -9.49% 55,798 55,091 0.88 -0.21 4 28 None
MSTR Options Chain 168.09 Call 185.00 4/24 No 2.77 2.87 2.79 +1.92 +220.69% 51,713 2,278 0.95 0.35 4 55 None
NVDA Options Chain 202.50 Call 235.00 5/15 No 0.30 0.31 0.31 +0.09 +40.91% 50,101 3,518 0.34 0.05 17 60 None
NVDA Options Chain 202.50 Call 210.00 4/24 No 0.19 0.20 0.19 -0.01 -5.00% 49,990 38,928 0.35 0.09 17 60 None
MARA Options Chain 11.38 Call 12.50 5/01 No 0.51 0.52 0.52 +0.21 +67.75% 49,071 6,497 1.05 0.40 6 42 None
AMD Options Chain 284.49 Call 300.00 4/24 No 8.30 8.50 8.35 +6.51 +353.81% 47,480 9,330 0.73 0.60 11 62 None
PLTR Options Chain 152.62 Call 155.00 4/24 No 1.46 1.48 1.47 +0.99 +206.25% 45,733 18,894 0.55 0.35 12 52 None
ACHR Options Chain 6.03 Call 6.50 4/24 No 0.06 0.07 0.06 +0.01 +20.00% 45,710 12,272 1.15 0.19 7 37 None
AAPL Options Chain 267.61 Call 272.50 4/24 No 2.50 2.60 2.52 +1.73 +218.99% 45,383 9,425 0.27 0.56 10 66 None
NVDA Options Chain 202.50 Call 200.00 4/24 No 3.65 3.70 3.65 +0.98 +36.71% 43,193 46,263 0.37 0.69 17 60 None
FRMI Options Chain 5.19 Put 7.00 6/18 No 2.00 2.10 2.00 -0.30 -13.05% 42,072 94 1.45 -0.51 3 16 None
DVN Options Chain 45.60 Call 50.00 5/29 Yes 1.41 1.44 1.41 +0.53 +60.23% 41,647 27 0.41 0.36 9 63 None
AAPL Options Chain 267.61 Call 280.00 4/24 No 0.28 0.30 0.30 +0.17 +130.77% 41,065 28,046 0.27 0.12 10 66 None
ASST Options Chain 15.72 Call 1.50 10/16 Yes 0.08 0.10 0.09 +0.04 +80.00% 40,364 524,271 9 28 None
PLTR Options Chain 152.62 Call 150.00 4/24 No 3.95 4.10 4.03 +2.55 +172.30% 39,564 17,729 0.57 0.67 12 52 None
NVDA Options Chain 202.50 Put 200.00 4/24 No 1.16 1.17 1.17 -1.54 -56.83% 37,807 14,704 0.37 -0.31 17 60 None
PLTR Options Chain 152.62 Call 152.50 4/24 No 2.52 2.53 2.56 +1.71 +201.18% 37,058 11,418 0.55 0.51 12 52 None
TSLA Options Chain 387.51 Call 400.00 4/24 Yes 5.75 5.85 5.77 -0.38 -6.18% 35,470 21,260 0.93 0.34 8 59 None
POET Options Chain 12.77 Call 17.00 7/17 Yes 1.73 1.83 1.83 +1.19 +185.94% 34,065 10 1.23 0.43 7 32 None
TSLA Options Chain 387.51 Call 392.50 4/24 Yes 8.15 8.25 8.17 -0.40 -4.67% 32,686 3,130 0.91 0.44 8 59 None
CCL Options Chain 27.90 Call 33.00 5/15 No 0.10 0.17 0.13 -0.05 -27.78% 31,914 1,799 0.55 0.09 14 65 None
AMZN Options Chain 251.70 Call 260.00 4/24 No 0.73 0.75 0.74 +0.28 +60.87% 30,651 29,787 0.31 0.22 10 60 None
PLTR Options Chain 152.62 Call 160.00 4/24 No 0.42 0.43 0.43 +0.27 +168.75% 30,077 10,402 0.57 0.13 12 52 None
ASST Options Chain 15.72 Call 2.00 10/16 Yes 0.04 0.08 0.04 0.00 0.00% 30,076 64,164 9 28 None
CGC Options Chain 1.14 Call 1.50 4/24 No 0.06 0.09 0.09 +0.08 +800.00% 30,033 6,992 3.56 0.38 11 35 None
AMZN Options Chain 251.70 Call 255.00 4/24 No 2.53 2.60 2.63 +1.32 +100.77% 30,019 11,535 0.31 0.54 10 60 None
ASST Options Chain 15.72 Call 2.50 10/16 Yes 0.02 0.10 0.20 +0.19 +1,900.00% 29,912 33,945 9 28 None
BYND Options Chain 1.00 Call 1.50 5/01 No 0.08 0.09 0.09 -0.04 -30.77% 29,690 38,807 2.97 0.29 8 19 None
TSLA Options Chain 387.51 Call 385.00 4/24 Yes 11.35 11.50 11.45 -0.50 -4.19% 29,407 3,676 0.89 0.56 8 59 None
BYND Options Chain 1.00 Call 1.00 4/24 No 0.13 0.14 0.13 -0.02 -13.34% 29,353 63,735 2.64 0.69 8 19 None
AAPL Options Chain 267.61 Put 270.00 4/24 No 0.91 0.95 0.95 -4.20 -81.56% 29,196 4,346 0.27 -0.27 10 66 None
MU Options Chain 487.48 Call 480.00 4/24 No 16.80 17.55 17.35 +13.75 +381.95% 28,823 4,748 0.94 0.60 13 66 None
MSFT Options Chain 432.92 Call 430.00 4/24 No 5.90 6.05 6.00 +3.13 +109.06% 28,793 10,282 0.34 0.62 15 71 None
GME Options Chain 24.46 Call 26.00 4/24 No 0.27 0.29 0.28 +0.18 +180.00% 28,671 16,299 0.56 0.40 13 45 None
NVDA Options Chain 202.50 Call 207.50 4/24 No 0.47 0.48 0.47 +0.07 +17.50% 28,596 57,214 0.35 0.17 17 60 None
EOSE Options Chain 7.03 Call 10.00 5/15 Yes 0.31 0.34 0.33 +0.09 +37.50% 27,285 18,362 1.42 0.25 5 30 None
AMD Options Chain 284.49 Call 305.00 4/24 No 5.65 5.70 5.65 +4.55 +413.64% 27,275 4,140 0.71 0.47 11 62 None
BYND Options Chain 1.00 Call 2.00 4/24 No 0.01 0.02 0.02 -0.02 -50.00% 27,083 29,960 0.00 0.01 8 19 None
CORZ Options Chain 20.77 Put 12.00 6/18 Yes 0.10 0.85 0.21 +0.06 +40.00% 27,002 29,650 1.20 -0.05 4 28 None
MSTR Options Chain 168.09 Call 167.50 4/24 No 12.35 13.05 12.75 +8.83 +225.26% 26,646 28,914 0.78 0.86 4 55 None
EQT Options Chain 56.98 Put 51.00 5/29 Yes 0.22 0.40 0.30 % 26,528 0 0.35 -0.11 15 70 None
AAL Options Chain 11.86 Call 13.00 4/24 Yes 0.03 0.04 0.04 -0.06 -60.00% 26,459 19,258 1.14 0.08 7 31 None
FLG Options Chain 14.40 Call 15.00 5/15 No 0.25 0.35 0.30 0.00 0.00% 26,263 32,017 0.41 0.33 3 17 None
CIFR Options Chain 18.46 Call 21.00 4/24 No 0.22 0.25 0.22 +0.11 +100.00% 25,880 1,738 1.29 0.24 3 49 None
NVDA Options Chain 202.50 Call 210.00 5/01 No 1.73 1.75 1.73 +0.48 +38.40% 25,802 18,449 0.35 0.27 17 60 None
TSLA Options Chain 387.51 Put 400.00 4/24 Yes 18.30 18.50 18.30 -1.25 -6.40% 25,792 6,677 0.94 -0.66 8 59 None
TSLA Options Chain 387.51 Put 385.00 4/24 Yes 8.90 9.10 9.05 -1.40 -13.40% 25,674 4,569 0.89 -0.44 8 59 None
NVDA Options Chain 202.50 Call 210.00 5/15 No 3.95 4.05 4.05 +0.85 +26.57% 25,582 74,537 0.34 0.36 17 60 None
LUMN Options Chain 9.26 Put 9.00 5/08 Yes 0.63 1.01 0.74 -0.14 -15.91% 25,011 24 1.25 -0.40 5 30 None
MSTR Options Chain 168.09 Call 175.00 4/24 No 7.00 7.25 7.10 +5.13 +260.41% 24,945 31,099 0.84 0.67 4 55 None
HOOD Options Chain 88.46 Call 90.00 4/24 No 1.23 1.25 1.24 +0.09 +7.83% 24,735 14,213 0.71 0.39 9 55 None
RR Options Chain 2.77 Call 3.00 4/24 No 0.04 0.05 0.05 +0.03 +150.00% 24,652 4,120 1.43 0.27 4 15 None
MSTR Options Chain 168.09 Put 170.00 4/24 No 1.27 1.39 1.30 -7.58 -85.36% 24,561 1,558 0.89 -0.19 4 55 None
AMC Options Chain 1.72 Call 2.00 4/24 No 0.01 0.02 0.02 -0.01 -33.34% 24,408 68,565 1.80 0.13 7 25 None
TSLA Options Chain 387.51 Call 420.00 4/24 Yes 2.27 2.30 2.30 -0.02 -0.87% 24,076 16,370 1.02 0.15 8 59 None
AAPL Options Chain 267.61 Call 277.50 4/24 No 0.64 0.69 0.67 +0.44 +191.31% 23,644 7,272 0.27 0.22 10 66 None
NVDA Options Chain 202.50 Put 195.00 4/24 No 0.36 0.38 0.37 -0.68 -64.77% 23,479 20,869 0.43 -0.14 17 60 None
TSLA Options Chain 387.51 Put 370.00 4/24 Yes 3.40 3.50 3.49 -1.26 -26.53% 23,446 7,229 0.88 -0.22 8 59 None
MSFT Options Chain 432.92 Call 440.00 4/24 No 1.71 1.77 1.75 +0.96 +121.52% 22,926 6,225 0.34 0.27 15 71 None
KDP Options Chain 26.25 Call 28.00 5/15 Yes 0.40 0.50 0.45 +0.10 +28.58% 22,800 2,204 0.35 0.27 9 54 None
AAPL Options Chain 267.61 Call 300.00 5/15 Yes 0.86 0.93 0.91 +0.37 +68.52% 22,743 23,207 0.28 0.10 10 66 None
EOSE Options Chain 7.03 Call 12.50 1/15 Yes 1.63 1.74 1.70 +0.18 +11.85% 22,724 74,588 1.14 0.48 5 30 None
AAPL Options Chain 267.61 Call 270.00 5/15 Yes 9.80 9.95 9.90 +3.25 +48.88% 22,529 27,500 0.30 0.58 10 66 None
AMD Options Chain 284.49 Put 300.00 4/24 No 4.80 4.90 4.85 -13.55 -73.65% 22,488 600 0.73 -0.40 11 62 None
NVDA Options Chain 202.50 Put 197.50 4/24 No 0.64 0.66 0.65 -1.04 -61.54% 22,382 10,586 0.40 -0.20 17 60 None
MSTR Options Chain 168.09 Call 200.00 4/24 No 0.64 0.68 0.66 +0.38 +135.72% 22,322 11,660 1.10 0.10 4 55 None
TSLA Options Chain 387.51 Call 395.00 4/24 Yes 7.25 7.40 7.30 -0.50 -6.41% 21,862 8,339 0.92 0.41 8 59 None
TSLA Options Chain 387.51 Put 395.00 4/24 Yes 14.80 15.00 14.70 -1.72 -10.48% 21,826 4,613 0.92 -0.59 8 59 None
CORZ Options Chain 20.77 Call 25.00 6/18 Yes 1.48 1.63 1.52 +0.25 +19.69% 21,721 68,381 0.84 0.38 4 28 None
TSLA Options Chain 387.51 Put 380.00 4/24 Yes 6.70 6.80 6.75 -1.40 -17.18% 21,597 8,840 0.89 -0.37 8 59 None
AMD Options Chain 284.49 Call 310.00 4/24 No 3.60 3.70 3.58 +2.88 +411.43% 21,395 3,586 0.70 0.35 11 62 None
NFLX Options Chain 93.24 Call 94.00 4/24 No 0.60 0.62 0.61 -0.04 -6.16% 21,359 8,933 0.34 0.37 6 55 None
TSLA Options Chain 387.51 Call 387.50 4/24 Yes 10.15 10.35 10.25 -0.55 -5.10% 21,313 2,875 0.89 0.52 8 59 None
NOK Options Chain 10.48 Call 11.50 4/24 Yes 0.12 0.14 0.14 -0.07 -33.34% 21,258 18,059 2.07 0.17 12 47 None
AMD Options Chain 284.49 Call 290.00 4/24 No 15.45 15.70 15.55 +10.95 +238.05% 21,245 6,485 0.77 0.80 11 62 None
ORCL Options Chain 187.50 Call 190.00 4/24 No 2.36 2.45 2.40 +1.00 +71.43% 20,972 9,347 0.62 0.40 7 61 None
MARA Options Chain 11.38 Call 15.00 5/15 Yes 0.38 0.40 0.39 +0.10 +34.49% 20,939 107,284 1.08 0.24 6 42 None
AMD Options Chain 284.49 Call 295.00 4/24 No 11.55 11.90 11.67 +8.72 +295.60% 20,822 4,706 0.74 0.71 11 62 None
GOOG Options Chain 333.29 Put 305.00 5/15 Yes 2.60 2.86 2.75 -0.99 -26.48% 20,690 21,208 0.41 -0.14 11 69 None
FFAI Options Chain 0.48 Call 0.50 4/24 No 0.03 0.04 0.03 -0.10 -76.93% 20,117 19,191 4.23 0.42 3 13 None
MSFT Options Chain 432.92 Call 435.00 4/24 No 3.30 3.45 3.40 +1.92 +129.73% 19,866 4,758 0.34 0.43 15 71 None
NOK Options Chain 10.48 Put 10.00 4/24 Yes 0.63 0.71 0.66 +0.36 +120.00% 19,726 20,954 1.89 -0.52 12 47 None
MSTR Options Chain 168.09 Call 190.00 4/24 No 1.65 1.81 1.73 +1.19 +220.37% 19,579 4,115 0.99 0.24 4 55 None
MRVL Options Chain 152.53 Call 180.00 7/17 Yes 14.50 14.80 14.73 +2.93 +24.84% 19,538 163 0.74 0.43 15 61 None
NVDA Options Chain 202.50 Call 205.00 5/01 No 3.50 3.55 3.50 +0.85 +32.08% 19,177 15,710 0.36 0.43 17 60 None
AMD Options Chain 284.49 Call 297.50 4/24 No 9.90 10.15 9.94 +7.58 +321.19% 19,034 2,077 0.74 0.66 11 62 None
TSLA Options Chain 387.51 Call 410.00 4/24 Yes 3.60 3.70 3.65 -0.15 -3.95% 19,016 13,665 0.98 0.23 8 59 None
TSLA Options Chain 387.51 Call 405.00 4/24 Yes 4.55 4.65 4.60 -0.21 -4.37% 18,753 9,367 0.96 0.28 8 59 None
NVDA Options Chain 202.50 Call 197.50 4/24 No 5.60 5.70 5.60 +1.50 +36.59% 18,575 14,645 0.39 0.80 17 60 None
ASST Options Chain 15.72 Call 26.00 5/22 Yes 0.19 0.49 0.40 +0.18 +81.82% 18,514 1 1.19 0.14 9 28 None
NVDA Options Chain 202.50 Call 210.00 4/27 No 0.50 0.52 0.51 +0.13 +34.22% 18,497 15,957 0.29 0.15 17 60 None
NOK Options Chain 10.48 Call 11.00 4/24 Yes 0.18 0.20 0.19 -0.16 -45.72% 18,453 9,873 1.99 0.25 12 47 None
ORCL Options Chain 187.50 Call 200.00 4/24 No 0.47 0.52 0.51 +0.11 +27.50% 18,412 20,484 0.69 0.11 7 61 None
BULL Options Chain 7.20 Call 7.50 4/24 No 0.11 0.12 0.13 +0.02 +18.19% 18,364 18,050 0.98 0.35 3 16 None
MU Options Chain 487.48 Call 470.00 4/24 No 23.65 24.55 24.00 +18.30 +321.06% 18,204 5,328 0.98 0.71 13 66 None
ORCL Options Chain 187.50 Call 210.00 5/01 No 1.16 1.20 1.19 +0.35 +41.67% 18,119 4,592 0.62 0.13 7 61 None
NOK Options Chain 10.48 Call 10.00 5/15 Yes 0.62 0.65 0.65 -0.32 -32.99% 18,104 49,715 0.75 0.50 12 47 None
PLTR Options Chain 152.62 Call 157.50 4/24 No 0.80 0.81 0.81 +0.54 +200.00% 18,041 5,104 0.55 0.22 12 52 None
TSLA Options Chain 387.51 Put 387.50 4/24 Yes 10.20 10.40 10.27 -1.58 -13.34% 17,804 2,555 0.90 -0.48 8 59 None
ONDS Options Chain 11.06 Call 11.50 4/24 No 0.18 0.20 0.18 -0.06 -25.00% 17,653 17,221 1.08 0.34 7 38 None
MSTR Options Chain 168.09 Call 182.50 4/24 No 3.45 3.70 3.60 +2.55 +242.86% 17,626 918 0.92 0.42 4 55 None
AMD Options Chain 284.49 Put 280.00 4/24 No 0.83 0.87 0.87 -4.07 -82.39% 17,609 2,332 0.85 -0.09 11 62 None
ORCL Options Chain 187.50 Call 200.00 5/01 No 2.67 2.80 2.74 +0.92 +50.55% 17,585 30,161 0.60 0.26 7 61 None
NOK Options Chain 10.48 Call 12.00 5/15 Yes 0.20 0.22 0.21 -0.10 -32.26% 17,440 89,502 0.84 0.20 12 47 None
PLTR Options Chain 152.62 Call 155.00 5/01 No 3.90 3.95 3.95 +1.95 +97.50% 17,361 8,659 0.52 0.44 12 52 None
RIOT Options Chain 18.48 Call 20.00 4/24 No 0.10 0.11 0.10 +0.03 +42.86% 17,332 7,438 1.01 0.14 5 43 None
NFLX Options Chain 93.24 Call 93.00 4/24 No 1.03 1.06 1.04 +0.02 +1.97% 17,072 7,242 0.34 0.55 6 55 None
AVGO Options Chain 404.95 Call 500.00 5/15 No 1.65 1.68 1.67 +1.04 +165.08% 16,930 1,876 0.45 0.10 9 62 None
POET Options Chain 12.77 Call 13.00 4/24 No 0.65 0.68 0.67 +0.57 +570.00% 16,780 1,128 1.93 0.50 7 32 None
TSLA Options Chain 387.51 Put 350.00 4/24 Yes 0.69 0.70 0.70 -0.74 -51.39% 16,775 7,849 0.91 -0.06 8 59 None
POET Options Chain 12.77 Call 12.00 4/24 No 1.16 1.19 1.17 +1.02 +680.00% 16,759 5,596 1.82 0.71 7 32 None
ARM Options Chain 176.60 Call 200.00 5/01 No 8.10 8.50 8.33 +6.75 +427.22% 16,721 6,405 0.78 0.48 3 22 None
TSLA Options Chain 387.51 Call 430.00 4/24 Yes 1.40 1.43 1.42 +0.01 +0.71% 16,720 9,015 1.06 0.10 8 59 None
HTZ Options Chain 7.40 Put 1.50 1/15 Yes 0.14 0.17 0.15 -0.05 -25.00% 16,619 17,940 1.33 -0.01 8 22 None
MU Options Chain 487.48 Call 490.00 4/24 No 11.80 12.25 12.06 +9.89 +455.76% 16,606 2,378 0.93 0.48 13 66 None
TSLA Options Chain 387.51 Put 392.50 4/24 Yes 13.15 13.35 13.25 -1.48 -10.05% 16,556 2,775 0.92 -0.56 8 59 None
NFLX Options Chain 93.24 Call 95.00 4/24 No 0.33 0.35 0.35 -0.05 -12.50% 16,510 11,846 0.35 0.24 6 55 None
POET Options Chain 12.77 Call 15.00 5/15 Yes 1.13 1.17 1.14 +0.88 +338.47% 16,494 556 1.48 0.41 7 32 None
BYND Options Chain 1.00 Put 1.00 4/24 No 0.05 0.06 0.05 -0.05 -50.00% 16,450 30,526 3.11 -0.31 8 19 None
AAPL Options Chain 267.61 Put 267.50 4/24 No 0.45 0.48 0.46 -3.14 -87.23% 16,431 2,782 0.28 -0.16 10 66 None
AAPL Options Chain 267.61 Put 265.00 4/24 No 0.22 0.24 0.23 -2.15 -90.34% 16,411 4,320 0.30 -0.10 10 66 None
ASST Options Chain 15.72 Call 27.00 10/16 Yes 2.21 2.53 2.35 % 16,342 0 1.05 0.40 9 28 None
OPEN Options Chain 5.57 Call 6.00 4/24 No 0.03 0.04 0.03 -0.06 -66.67% 16,327 29,736 1.22 0.13 6 31 None
TSLA Options Chain 387.51 Call 450.00 4/24 Yes 0.55 0.57 0.55 0.00 0.00% 16,265 10,547 1.14 0.05 8 59 None
TSLA Options Chain 387.51 Call 380.00 4/24 Yes 14.05 14.25 14.28 -0.47 -3.19% 16,252 5,058 0.88 0.63 8 59 None
AMZN Options Chain 251.70 Call 252.50 4/24 No 4.05 4.25 4.20 +2.04 +94.45% 15,934 8,698 0.31 0.70 10 60 None
AMD Options Chain 284.49 Call 285.00 4/24 No 19.70 20.00 19.85 +13.15 +196.27% 15,883 7,482 0.80 0.86 11 62 None
NFLX Options Chain 93.24 Call 95.00 5/01 No 1.12 1.16 1.14 +0.08 +7.55% 15,842 7,949 0.32 0.37 6 55 None
WEN Options Chain 7.10 Put 7.50 5/08 Yes 0.50 0.60 0.60 +0.03 +5.27% 15,714 22,013 0.56 -0.66 13 50 None
MSTR Options Chain 168.09 Call 200.00 5/01 No 3.05 3.30 3.20 +1.88 +142.43% 15,700 9,342 0.88 0.24 4 55 None
NKE Options Chain 45.68 Call 47.00 4/24 No 0.09 0.10 0.10 -0.30 -75.00% 15,692 10,258 0.36 0.16 8 51 None
WEN Options Chain 7.10 Put 6.00 5/08 Yes 0.00 0.10 0.10 +0.05 +100.00% 15,635 220 0.83 -0.07 13 50 None
HTZ Options Chain 7.40 Put 1.50 12/18 Yes 0.12 0.16 0.14 -0.06 -30.00% 15,373 76,283 1.37 -0.01 8 22 None
NVDA Options Chain 202.50 Put 190.00 4/27 No 0.33 0.34 0.33 -0.36 -52.18% 15,067 6,707 0.39 -0.06 17 60 None
PCG Options Chain 16.88 Call 21.00 9/18 Yes 0.37 0.40 0.37 -0.02 -5.13% 14,999 82,826 0.34 0.21 10 59 None
AMZN Options Chain 251.70 Call 257.50 4/24 No 1.42 1.47 1.45 +0.65 +81.25% 14,861 6,754 0.30 0.36 10 60 None
DVN Options Chain 45.60 Call 45.00 5/15 Yes 3.30 3.35 3.33 +0.94 +39.34% 14,748 28,152 0.44 0.69 9 63 None
META Options Chain 672.55 Call 675.00 4/24 No 6.55 6.80 6.70 +0.26 +4.04% 14,738 6,831 0.33 0.51 10 66 None
AAPL Options Chain 267.61 Call 282.50 4/24 No 0.12 0.13 0.12 +0.05 +71.43% 14,686 14,886 0.28 0.06 10 66 None
T Options Chain 25.98 Call 28.00 6/18 Yes 0.31 0.39 0.34 -0.12 -26.09% 14,645 9,391 0.23 0.25 13 66 None
TSLA Options Chain 387.51 Put 360.00 4/24 Yes 1.59 1.62 1.60 -1.07 -40.08% 14,590 10,031 0.89 -0.12 8 59 None
EOSE Options Chain 7.03 Call 5.50 1/15 Yes 3.40 3.60 3.50 +0.28 +8.70% 14,581 27,209 1.16 0.79 5 30 None
EOSE Options Chain 7.03 Call 30.00 1/15 Yes 0.40 0.60 0.50 0.00 0.00% 14,497 35,007 1.16 0.18 5 30 None
AAPL Options Chain 267.61 Put 272.50 4/24 No 1.74 1.80 1.80 -5.27 -74.54% 14,448 1,749 0.26 -0.44 10 66 None
MARA Options Chain 11.38 Call 12.50 4/24 No 0.14 0.15 0.15 +0.07 +87.50% 14,382 32,537 1.08 0.28 6 42 None
AMD Options Chain 284.49 Call 302.50 4/24 No 6.85 7.10 6.90 +5.45 +375.87% 14,380 1,701 0.72 0.54 11 62 None
PLTR Options Chain 152.62 Call 160.00 5/01 No 2.17 2.25 2.23 +1.14 +104.59% 14,309 6,800 0.51 0.29 12 52 None
GME Options Chain 24.46 Call 30.00 6/18 Yes 1.08 1.10 1.10 +0.36 +48.65% 14,277 78,269 0.62 0.30 13 45 None
AMD Options Chain 284.49 Put 290.00 4/24 No 2.00 2.04 2.00 -7.90 -79.80% 14,276 740 0.77 -0.20 11 62 None
UNH Options Chain 345.00 Call 360.00 4/24 Yes 1.20 1.25 1.25 +0.06 +5.05% 14,253 5,218 0.34 0.24 8 58 None
BYND Options Chain 1.00 Call 2.00 5/01 No 0.04 0.05 0.04 -0.04 -50.00% 14,247 14,322 3.33 0.12 8 19 None
CRWV Options Chain 116.90 Call 125.00 4/24 No 2.60 2.71 2.60 +1.64 +170.84% 14,206 4,853 0.99 0.42 3 22 None
OPEN Options Chain 5.57 Call 6.00 5/01 No 0.15 0.17 0.15 -0.06 -28.58% 14,195 16,360 1.07 0.30 6 31 None
OPEN Options Chain 5.57 Call 7.00 8/21 Yes 0.79 0.83 0.79 -0.05 -5.96% 14,176 19,183 0.99 0.45 6 31 None
GME Options Chain 24.46 Call 25.50 4/24 No 0.46 0.50 0.48 +0.34 +242.86% 14,174 6,779 0.50 0.59 13 45 None
TSLA Options Chain 387.51 Put 375.00 4/24 Yes 4.80 4.95 4.87 -1.53 -23.91% 14,160 4,224 0.88 -0.29 8 59 None
T Options Chain 25.98 Put 25.00 4/24 Yes 0.02 0.03 0.02 -0.26 -92.86% 14,087 13,101 0.38 -0.09 13 66 None
MSFT Options Chain 432.92 Call 460.00 5/29 Yes 9.05 9.20 9.10 +2.30 +33.83% 14,054 288 0.34 0.32 15 71 None
NFLX Options Chain 93.24 Call 100.00 4/24 No 0.03 0.04 0.03 -0.04 -57.15% 13,864 39,427 0.49 0.03 6 55 None
MU Options Chain 487.48 Call 475.00 4/24 No 20.25 20.85 20.62 +16.09 +355.19% 13,806 2,036 0.95 0.66 13 66 None
MU Options Chain 487.48 Call 550.00 5/15 No 16.25 16.50 16.35 +9.60 +142.23% 13,758 5,553 0.77 0.30 13 66 None
MSTR Options Chain 168.09 Call 165.00 4/24 No 14.35 15.35 15.13 +10.25 +210.05% 13,715 15,670 1.06 0.89 4 55 None
TSLA Options Chain 387.51 Call 415.00 4/24 Yes 2.84 2.91 2.87 -0.10 -3.37% 13,659 6,048 1.00 0.19 8 59 None
NOK Options Chain 10.48 Put 9.00 4/24 Yes 0.18 0.19 0.20 +0.13 +185.72% 13,535 2,047 1.79 -0.23 12 47 None
CRWV Options Chain 116.90 Call 130.00 4/24 No 1.10 1.19 1.13 +0.73 +182.50% 13,358 6,950 0.98 0.23 3 22 None
TSLA Options Chain 387.51 Call 440.00 4/24 Yes 0.86 0.90 0.88 +0.01 +1.15% 13,311 6,524 1.10 0.07 8 59 None
HTZ Options Chain 7.40 Put 4.00 1/15 Yes 0.78 0.94 0.82 -0.15 -15.47% 13,301 18,834 1.07 -0.19 8 22 None
GOOG Options Chain 333.29 Call 350.00 4/24 No 0.35 0.38 0.35 +0.07 +25.00% 13,288 8,807 0.35 0.09 11 69 None
ASTS Options Chain 83.01 Call 90.00 4/24 No 0.93 1.00 0.95 +0.29 +43.94% 13,260 8,370 1.11 0.25 4 39 None
META Options Chain 672.55 Call 680.00 4/24 No 4.25 4.50 4.40 -0.30 -6.39% 13,140 2,983 0.33 0.39 10 66 None
CORZ Options Chain 20.77 Call 32.00 9/18 Yes 1.36 1.55 1.54 +0.28 +22.23% 13,068 1,201 0.77 0.29 4 28 None
NOW Options Chain 103.07 Call 110.00 4/24 Yes 3.00 3.20 3.13 +1.18 +60.52% 13,032 3,694 1.90 0.35 10 57 None
HTZ Options Chain 7.40 Put 5.50 6/18 Yes 0.64 0.68 0.66 +0.07 +11.87% 13,024 54,141 1.19 -0.27 8 22 None
NVDA Options Chain 202.50 Put 190.00 4/24 No 0.14 0.16 0.14 -0.25 -64.11% 13,017 36,638 0.52 -0.06 17 60 None
HTZ Options Chain 7.40 Put 5.00 1/15 Yes 1.22 1.33 1.31 +0.06 +4.80% 13,013 3,167 1.01 -0.26 8 22 None
ARM Options Chain 176.60 Call 200.00 4/24 No 3.70 3.90 3.90 +3.60 +1,200.00% 12,922 1,758 0.85 0.42 3 22 None
NOW Options Chain 103.07 Put 95.00 4/24 Yes 2.30 2.45 2.35 -0.24 -9.27% 12,902 4,335 1.85 -0.25 10 57 None
AMD Options Chain 284.49 Call 315.00 4/24 No 2.16 2.26 2.23 +1.83 +457.50% 12,882 3,120 0.70 0.24 11 62 None
MU Options Chain 487.48 Call 460.00 4/24 No 31.30 32.30 31.88 +23.08 +262.28% 12,841 7,529 1.02 0.80 13 66 None
AMD Options Chain 284.49 Put 295.00 4/24 No 3.10 3.25 3.22 -11.03 -77.41% 12,776 139 0.75 -0.29 11 62 None
RIOT Options Chain 18.48 Call 30.00 6/18 Yes 0.21 0.39 0.35 +0.04 +12.91% 12,766 6,123 0.87 0.12 5 43 None
OPEN Options Chain 5.57 Call 5.50 4/24 No 0.13 0.16 0.14 -0.08 -36.37% 12,755 17,357 1.11 0.45 6 31 None
NVDA Options Chain 202.50 Call 220.00 5/15 No 1.48 1.50 1.50 +0.39 +35.14% 12,655 32,430 0.33 0.17 17 60 None
UNH Options Chain 345.00 Call 400.00 5/15 Yes 0.70 0.73 0.73 +0.11 +17.75% 12,653 3,211 0.31 0.07 8 58 None
COIN Options Chain 195.95 Call 210.00 4/24 No 3.35 3.50 3.45 +1.60 +86.49% 12,609 3,342 0.82 0.40 8 59 None
MSTR Options Chain 168.09 Call 172.50 4/24 No 8.40 9.35 8.80 +6.30 +252.00% 12,556 12,518 0.86 0.75 4 55 None
PEP Options Chain 153.79 Call 160.00 4/24 No 0.06 0.07 0.06 -0.17 -73.92% 12,437 2,386 0.31 0.02 12 60 None
PLUG Options Chain 3.19 Call 3.50 4/24 No 0.03 0.04 0.04 +0.01 +33.34% 12,394 20,922 1.43 0.16 6 25 None
TSLA Options Chain 387.51 Put 365.00 4/24 Yes 2.34 2.40 2.37 -1.18 -33.24% 12,351 4,926 0.88 -0.17 8 59 None
OGN Options Chain 8.90 Call 12.00 5/15 Yes 0.20 0.25 0.20 +0.05 +33.34% 12,327 5,480 1.07 0.18 9 33 None
NVDA Options Chain 202.50 Put 202.50 4/24 No 2.07 2.10 2.07 -2.03 -49.52% 12,301 6,530 0.35 -0.49 17 60 None
MSTR Options Chain 168.09 Call 177.50 4/24 No 5.60 5.85 5.74 +4.19 +270.33% 12,286 18,936 0.88 0.59 4 55 None
NOK Options Chain 10.48 Call 13.00 12/18 Yes 0.95 1.08 1.00 -0.26 -20.64% 12,251 154 0.60 0.39 12 47 None
KEEL Options Chain 3.04 Call 3.50 5/15 Yes 0.23 0.24 0.24 +0.15 +166.67% 12,249 12,890 1.29 0.40 6 25 None
MSTR Options Chain 168.09 Call 170.00 4/24 No 10.20 11.10 10.80 +7.70 +248.39% 12,248 24,509 0.82 0.81 4 55 None
TSLA Options Chain 387.51 Put 355.00 4/24 Yes 1.05 1.08 1.06 -0.92 -46.47% 12,243 3,536 0.90 -0.09 8 59 None
MARA Options Chain 11.38 Put 11.00 4/24 No 0.07 0.09 0.09 -0.25 -73.53% 12,193 12,415 1.04 -0.19 6 42 None
MRVL Options Chain 152.53 Call 175.00 8/21 Yes 19.60 20.00 19.95 +2.85 +16.67% 12,193 231 0.72 0.49 15 61 None
VRT Options Chain 305.14 Put 220.00 6/18 Yes 3.20 3.40 3.35 -0.25 -6.95% 12,141 1,931 0.67 -0.08 11 58 None
CGC Options Chain 1.14 Call 1.50 5/15 No 0.16 0.17 0.16 +0.12 +300.00% 12,138 9,219 1.67 0.46 11 35 None
GOOG Options Chain 333.29 Call 340.00 4/24 No 2.30 2.41 2.46 +1.13 +84.97% 12,115 7,411 0.33 0.41 11 69 None
APP Options Chain 481.00 Call 600.00 5/01 No 1.25 1.40 1.31 -0.34 -20.61% 12,091 10,758 0.82 0.05 8 60 None
T Options Chain 25.98 Put 26.00 4/24 Yes 0.21 0.28 0.26 -0.44 -62.86% 12,073 14,214 0.34 -0.48 13 66 None
AMD Options Chain 284.49 Put 285.00 4/24 No 1.26 1.31 1.27 -5.89 -82.27% 12,008 1,064 0.80 -0.14 11 62 None
CAR Options Chain 763.00 Put 500.00 4/24 No 76.90 82.70 79.59 +55.79 +234.42% 11,998 3,496 3.16 -0.64 7 46 None
SNDK Options Chain 979.07 Call 1,000.00 4/24 No 22.00 24.00 22.78 +17.16 +305.34% 11,992 3,206 1.09 0.41 3 22 None
GME Options Chain 24.46 Call 25.00 4/24 No 0.78 0.80 0.79 +0.57 +259.10% 11,971 24,371 0.51 0.75 13 45 None
BB Options Chain 5.63 Call 6.00 4/24 No 0.02 0.03 0.02 -0.06 -75.00% 11,937 38,869 1.12 0.04 13 36 None
TSM Options Chain 369.45 Call 415.00 5/01 No 2.53 2.74 2.77 +1.88 +211.24% 11,909 1,415 0.46 0.19 20 62
Dividend Stock List
ORCL Options Chain 187.50 Call 185.00 4/24 No 4.80 5.00 4.90 +2.24 +84.22% 11,887 7,979 0.63 0.63 7 61 None
NFLX Options Chain 93.24 Call 96.00 4/24 No 0.18 0.20 0.20 -0.06 -23.08% 11,864 12,957 0.37 0.15 6 55 None
AAL Options Chain 11.86 Call 12.00 4/24 Yes 0.15 0.16 0.16 -0.17 -51.52% 11,852 49,845 1.01 0.31 7 31 None
PLTR Options Chain 152.62 Call 149.00 4/24 No 4.65 4.75 4.70 +2.88 +158.25% 11,828 7,861 0.56 0.72 12 52 None
MSFT Options Chain 432.92 Call 442.50 4/24 No 1.22 1.26 1.26 +0.70 +125.00% 11,821 1,358 0.35 0.21 15 71 None
HIMS Options Chain 30.12 Call 30.00 4/24 No 0.47 0.48 0.48 -0.73 -60.34% 11,801 12,749 1.02 0.34 6 42 None
INTC Options Chain 66.59 Put 65.00 4/24 Yes 2.91 2.96 2.95 +0.25 +9.26% 11,781 9,869 1.60 -0.46 5 53 None
TSLA Options Chain 387.51 Put 300.00 4/24 Yes 0.03 0.04 0.04 -0.08 -66.67% 11,751 3,139 1.29 0.00 8 59 None
SMMT Options Chain 24.58 Call 26.00 6/18 Yes 4.10 4.70 4.65 +0.10 +2.20% 11,718 345 1.33 0.56 7 39 None
BYND Options Chain 1.00 Call 1.50 5/15 Yes 0.17 0.18 0.18 -0.02 -10.00% 11,715 34,309 2.72 0.44 8 19 None
AAPL Options Chain 267.61 Put 275.00 4/24 No 3.00 3.25 3.08 -5.87 -65.59% 11,650 5,255 0.26 -0.63 10 66 None
KEEL Options Chain 3.04 Call 5.00 8/21 Yes 0.31 0.33 0.32 +0.08 +33.34% 11,631 5,131 1.15 0.36 6 25 None
NKE Options Chain 45.68 Put 46.00 5/01 No 1.06 1.10 1.08 +0.27 +33.34% 11,599 678 0.32 -0.53 8 51 None
HIMS Options Chain 30.12 Call 29.00 4/24 No 0.84 0.88 0.84 -0.83 -49.71% 11,505 5,506 1.00 0.52 6 42 None
NVTS Options Chain 15.67 Call 18.00 4/24 No 1.32 1.34 1.31 +1.13 +627.78% 11,502 1,629 1.98 0.60 6 36 None
AMZN Options Chain 251.70 Call 255.00 5/15 Yes 11.70 11.95 11.70 +2.50 +27.18% 11,491 19,075 0.44 0.54 10 60 None
INTC Options Chain 66.59 Call 70.00 4/24 Yes 1.38 1.40 1.39 -0.50 -26.46% 11,482 16,592 1.60 0.30 5 53 None
GME Options Chain 24.46 Call 27.00 5/01 No 0.40 0.42 0.42 +0.21 +100.00% 11,441 3,733 0.57 0.31 13 45 None
HOOD Options Chain 88.46 Call 95.00 4/24 No 0.24 0.26 0.25 -0.08 -24.25% 11,427 10,117 0.76 0.10 9 55 None
AAL Options Chain 11.86 Put 11.50 4/24 Yes 0.33 0.36 0.34 +0.02 +6.25% 11,391 35,317 1.01 -0.48 7 31 None
UNH Options Chain 345.00 Call 420.00 6/18 Yes 1.56 1.64 1.60 +0.49 +44.15% 11,382 1,013 0.30 0.08 8 58 None
SMMT Options Chain 24.58 Call 34.00 6/18 Yes 1.65 2.45 2.05 +0.42 +25.77% 11,319 3 1.20 0.27 7 39 None
PYPL Options Chain 51.22 Put 20.00 1/15 Yes 0.13 0.21 0.14 -0.01 -6.67% 11,276 11,486 0.59 -0.02 16 60 None
MU Options Chain 487.48 Call 520.00 4/24 No 3.00 3.15 3.05 +2.65 +662.50% 11,272 2,931 0.91 0.18 13 66 None
TLRY Options Chain 6.88 Call 8.00 4/24 No 0.37 0.42 0.35 +0.33 +1,650.00% 11,211 2,018 1.97 0.48 12 40 None
NVDA Options Chain 202.50 Call 205.00 4/29 No 2.69 2.73 2.74 +0.83 +43.46% 11,157 2,693 0.34 0.41 17 60 None
UUUU Options Chain 22.63 Call 25.00 7/17 Yes 3.15 3.25 3.25 +1.21 +59.32% 11,136 1,795 0.93 0.50 3 42 None
MSTR Options Chain 168.09 Call 187.50 4/24 No 2.13 2.27 2.20 +1.50 +214.29% 11,133 337 0.96 0.29 4 55 None
NVDA Options Chain 202.50 Call 212.50 4/27 No 0.25 0.26 0.26 +0.06 +30.00% 11,124 750 0.29 0.09 17 60 None
CLF Options Chain 9.13 Call 10.00 5/15 No 0.39 0.41 0.40 +0.11 +37.94% 11,076 31,177 0.63 0.40 6 40 None
AMD Options Chain 284.49 Call 307.50 4/24 No 4.50 4.70 4.56 +3.68 +418.19% 11,046 2,108 0.71 0.41 11 62 None
AA Options Chain 67.09 Call 75.00 5/15 No 1.75 1.78 1.79 +0.36 +25.18% 10,994 1,046 0.57 0.31 12 50 None
SOFI Options Chain 19.21 Call 20.00 4/24 No 0.07 0.08 0.07 -0.06 -46.16% 10,965 22,086 0.64 0.16 9 48 None
CLF Options Chain 9.13 Call 9.00 5/15 No 0.86 0.90 0.89 +0.09 +11.25% 10,951 5,178 0.64 0.67 6 40 None
SNAP Options Chain 5.84 Call 7.00 5/01 No 0.05 0.06 0.05 +0.02 +66.67% 10,904 34,428 0.96 0.12 7 32 None
NVTS Options Chain 15.67 Call 17.00 4/24 No 1.83 1.95 1.88 +1.56 +487.50% 10,895 2,548 1.86 0.74 6 36 None
MSTR Options Chain 168.09 Put 175.00 4/24 No 2.69 2.88 2.75 -9.39 -77.35% 10,889 732 0.90 -0.33 4 55 None
GOOGL Options Chain 332.29 Call 375.00 5/15 Yes 2.70 2.79 2.75 +0.90 +48.65% 10,885 17,241 0.38 0.17 11 64 None
SOFI Options Chain 19.21 Call 25.00 5/15 Yes 0.15 0.16 0.16 0.00 0.00% 10,854 19,160 0.77 0.10 9 48 None
ASTS Options Chain 83.01 Call 95.00 4/24 No 0.33 0.36 0.33 +0.03 +10.00% 10,843 16,354 1.18 0.10 4 39 None
INFQ Options Chain 15.23 Put 12.50 5/15 No 0.65 0.80 0.77 -0.04 -4.94% 10,840 15,375 1.23 -0.25 3 18 None
MSTR Options Chain 168.09 Call 230.00 5/01 No 0.84 0.91 0.88 +0.42 +91.31% 10,814 4,543 1.03 0.07 4 55 None
BA Options Chain 221.00 Call 230.00 5/15 Yes 9.15 9.65 9.40 +4.68 +99.16% 10,716 10,263 0.36 0.55 8 54 None
NFLX Options Chain 93.24 Call 100.00 5/01 No 0.28 0.29 0.28 0.00 0.00% 10,682 11,130 0.36 0.12 6 55 None
HTZ Options Chain 7.40 Call 6.50 5/15 Yes 0.81 0.95 0.86 -0.92 -51.69% 10,672 6 1.29 0.58 8 22 None
F Options Chain 12.78 Put 12.00 6/18 Yes 0.45 0.47 0.49 +0.09 +22.50% 10,662 24,694 0.37 -0.34 7 48 None
GME Options Chain 24.46 Call 30.00 4/24 No 0.04 0.05 0.04 +0.01 +33.34% 10,654 27,438 1.18 0.01 13 45 None
ORCL Options Chain 187.50 Call 187.50 4/24 No 3.35 3.55 3.44 +1.46 +73.74% 10,648 2,684 0.63 0.51 7 61 None
BYND Options Chain 1.00 Call 1.00 5/01 No 0.19 0.20 0.19 -0.04 -17.40% 10,628 27,966 2.26 0.66 8 19 None
NVTS Options Chain 15.67 Call 20.00 4/24 No 0.58 0.61 0.61 +0.54 +771.43% 10,597 2,965 2.15 0.34 6 36 None
NOK Options Chain 10.48 Put 8.00 4/24 Yes 0.03 0.04 0.03 +0.02 +200.00% 10,521 471 1.84 -0.05 12 47 None
AMC Options Chain 1.72 Call 2.00 5/01 No 0.06 0.07 0.06 -0.01 -14.29% 10,490 39,062 1.50 0.26 7 25 None
POET Options Chain 12.77 Call 14.00 4/24 No 0.35 0.39 0.38 +0.34 +850.00% 10,471 257 2.09 0.33 7 32 None
INTC Options Chain 66.59 Put 57.50 5/15 Yes 1.86 1.91 1.88 +0.13 +7.43% 10,456 14,503 0.79 -0.23 5 53 None
KEEL Options Chain 3.04 Call 3.50 5/08 No 0.16 0.18 0.16 +0.07 +77.78% 10,451 1,539 1.37 0.33 6 25 None
NOK Options Chain 10.48 Call 10.00 6/18 Yes 0.85 0.95 0.89 -0.30 -25.21% 10,409 22,684 0.58 0.53 12 47 None
NOK Options Chain 10.48 Call 9.00 6/18 Yes 1.27 1.42 1.37 -0.38 -21.72% 10,382 40,592 0.56 0.70 12 47 None
SOUN Options Chain 8.22 Call 8.50 4/24 No 0.15 0.16 0.16 +0.05 +45.46% 10,363 9,462 1.08 0.36 3 16 None
HTZ Options Chain 7.40 Put 5.00 6/18 Yes 0.42 0.50 0.46 +0.01 +2.23% 10,345 52,777 1.19 -0.21 8 22 None
QS Options Chain 7.31 Call 7.50 4/24 Yes 0.44 0.45 0.44 +0.18 +69.24% 10,343 5,971 2.33 0.49 10 29 None
POET Options Chain 12.77 Call 11.50 4/24 No 1.45 1.55 1.50 +1.30 +650.00% 10,341 763 1.72 0.82 7 32 None
RKLB Options Chain 90.04 Put 90.00 6/18 Yes 12.50 12.80 12.95 -0.60 -4.43% 10,263 210 0.90 -0.43 7 44 None
BA Options Chain 221.00 Call 230.00 4/24 Yes 3.60 3.90 3.75 +2.20 +141.94% 10,241 7,291 0.43 0.58 8 54 None
CIFR Options Chain 18.46 Put 17.00 4/24 No 0.07 0.13 0.07 -0.35 -83.34% 10,216 13,445 1.42 -0.10 3 49 None
GME Options Chain 24.46 Call 27.00 4/24 No 0.11 0.12 0.12 +0.07 +140.00% 10,214 11,522 0.68 0.20 13 45 None
RKLB Options Chain 90.04 Put 75.00 6/18 Yes 5.45 5.95 5.70 -0.80 -12.31% 10,205 10,610 0.92 -0.24 7 44 None
ONDS Options Chain 11.06 Call 11.00 4/24 No 0.38 0.40 0.38 -0.02 -5.00% 10,192 23,694 1.07 0.55 7 38 None
CRWV Options Chain 116.90 Call 170.00 5/15 No 2.02 2.09 2.06 +1.05 +103.96% 10,173 2,021 1.06 0.14 3 22 None
AA Options Chain 67.09 Call 75.00 5/01 No 0.60 0.88 0.74 +0.21 +39.63% 10,166 10,373 0.62 0.21 12 50 None
RIVN Options Chain 17.74 Call 18.00 4/24 No 0.25 0.27 0.25 +0.09 +56.25% 10,163 6,565 0.69 0.40 6 34 None
MU Options Chain 487.48 Put 360.00 12/18 No 43.60 44.30 44.30 -5.80 -11.58% 10,154 668 0.73 -0.20 13 66 None
INTC Options Chain 66.59 Call 65.00 4/24 Yes 3.15 3.25 3.20 -0.80 -20.00% 10,149 17,811 1.59 0.54 5 53 None
PFE Options Chain 26.80 Call 27.50 4/24 No 0.04 0.05 0.05 -0.16 -76.19% 10,145 12,866 0.30 0.09 6 55 None
JD Options Chain 30.61 Put 30.50 5/15 Yes 1.19 1.27 1.26 -0.09 -6.67% 10,135 69 0.43 -0.45 14 53 None
TSLA Options Chain 387.51 Put 332.50 4/24 Yes 0.15 0.20 0.17 -0.38 -69.10% 10,122 1,251 0.98 -0.02 8 59 None
AMD Options Chain 284.49 Put 270.00 4/24 No 0.39 0.40 0.40 -1.81 -81.90% 10,111 6,096 0.95 -0.05 11 62 None
MSFT Options Chain 432.92 Call 450.00 6/18 Yes 15.60 15.85 15.72 +3.12 +24.77% 10,110 46,321 0.33 0.41 15 71 None
CGC Options Chain 1.14 Call 1.50 5/01 No 0.13 0.15 0.13 +0.11 +550.00% 10,100 5,141 1.73 0.53 11 35 None
TSLA Options Chain 387.51 Call 375.00 4/24 Yes 17.15 17.45 17.48 -0.72 -3.96% 10,092 3,957 0.87 0.71 8 59 None
CIFR Options Chain 18.46 Call 24.00 5/01 No 0.30 0.32 0.31 +0.12 +63.16% 10,077 8,022 1.25 0.16 3 49 None
CORZ Options Chain 20.77 Call 35.00 9/18 Yes 1.00 1.12 1.13 +0.25 +28.41% 10,067 3,169 0.76 0.22 4 28 None
HTZ Options Chain 7.40 Call 6.50 5/01 No 0.49 0.60 0.55 -0.74 -57.37% 10,062 1,184 1.19 0.57 8 22 None
MSFT Options Chain 432.92 Call 432.50 4/24 No 4.45 4.65 4.58 +2.53 +123.42% 10,000 2,347 0.34 0.52 15 71 None
POET Options Chain 12.77 Call 15.00 4/24 No 0.20 0.22 0.20 +0.16 +400.00% 9,996 1,042 2.21 0.21 7 32 None
NFLX Options Chain 93.24 Put 93.00 4/24 No 0.76 0.80 0.79 -0.60 -43.17% 9,981 10,088 0.32 -0.45 6 55 None
NVDA Options Chain 202.50 Call 205.00 4/27 No 1.71 1.73 1.75 +0.53 +43.45% 9,977 4,058 0.29 0.37 17 60 None
CIFR Options Chain 18.46 Call 22.00 6/18 Yes 2.43 2.47 2.45 +0.66 +36.88% 9,934 12,280 1.09 0.48 3 49 None
SOFI Options Chain 19.21 Call 23.00 5/15 Yes 0.31 0.33 0.32 -0.01 -3.03% 9,934 22,164 0.74 0.19 9 48 None
SNAP Options Chain 5.84 Call 8.00 6/18 Yes 0.20 0.22 0.21 +0.02 +10.53% 9,905 45,785 0.83 0.21 7 32 None
TSLA Options Chain 387.51 Put 377.50 4/24 Yes 5.70 5.80 5.75 -1.45 -20.14% 9,873 2,663 0.88 -0.33 8 59 None
AAPL Options Chain 267.61 Call 275.00 4/27 No 2.05 2.17 2.14 +1.43 +201.41% 9,860 3,464 0.23 0.40 10 66 None
MU Options Chain 487.48 Put 440.00 4/24 No 1.67 1.75 1.72 -7.58 -81.51% 9,857 9,921 1.08 -0.10 13 66 None
GS Options Chain 932.99 Call 1,000.00 4/24 No 0.16 0.17 0.17 0.00 0.00% 9,833 1,716 0.42 0.01 11 67 None
AAPL Options Chain 267.61 Call 280.00 4/29 No 1.20 1.31 1.27 +0.77 +154.00% 9,804 24,511 0.24 0.23 10 66 None
COIN Options Chain 195.95 Call 220.00 4/24 No 1.11 1.19 1.16 +0.41 +54.67% 9,774 9,046 0.88 0.17 8 59 None
GOOGL Options Chain 332.29 Call 340.00 4/24 No 3.00 3.15 3.05 +1.28 +72.32% 9,760 3,162 0.34 0.48 11 64 None
TSLA Options Chain 387.51 Call 500.00 4/24 Yes 0.07 0.09 0.08 -0.02 -20.00% 9,751 7,509 1.38 0.00 8 59 None
MU Options Chain 487.48 Call 500.00 5/01 No 20.05 20.60 20.27 +13.14 +184.30% 9,730 5,434 0.84 0.45 13 66 None
ORCL Options Chain 187.50 Call 200.00 5/15 No 5.75 5.95 5.85 +1.67 +39.96% 9,704 36,333 0.56 0.35 7 61 None
NVDA Options Chain 202.50 Put 200.00 5/01 No 3.50 3.60 3.50 -1.35 -27.84% 9,678 10,387 0.38 -0.40 17 60 None
MSTR Options Chain 168.09 Call 200.00 5/15 Yes 7.50 7.75 7.60 +3.80 +100.00% 9,663 13,346 0.83 0.35 4 55 None
BYND Options Chain 1.00 Call 1.00 5/15 Yes 0.27 0.28 0.28 -0.02 -6.67% 9,645 55,604 2.22 0.67 8 19 None
AMZN Options Chain 251.70 Call 255.00 4/27 No 3.30 3.50 3.45 +1.59 +85.49% 9,602 4,797 0.26 0.53 10 60 None
TSLA Options Chain 387.51 Call 390.00 4/27 Yes 10.20 10.30 10.31 -0.44 -4.10% 9,557 1,541 0.63 0.48 8 59 None
DHR Options Chain 194.54 Call 210.00 5/15 No 0.15 0.35 0.35 -1.18 -77.13% 9,548 9,924 0.29 0.04 8 60 None
SOFI Options Chain 19.21 Call 19.00 4/24 No 0.37 0.38 0.37 -0.05 -11.91% 9,535 29,511 0.61 0.54 9 48 None
CIFR Options Chain 18.46 Put 16.00 4/24 No 0.03 0.19 0.04 -0.14 -77.78% 9,490 11,405 1.91 -0.04 3 49 None
NFLX Options Chain 93.24 Put 91.00 4/24 No 0.19 0.20 0.20 -0.34 -62.97% 9,480 3,776 0.33 -0.17 6 55 None
AVGO Options Chain 404.95 Call 420.00 4/24 No 7.65 8.10 7.85 +6.22 +381.60% 9,472 4,495 0.53 0.57 9 62 None
AMD Options Chain 284.49 Call 320.00 4/24 No 1.26 1.31 1.30 +1.04 +400.00% 9,439 2,438 0.70 0.16 11 62 None
SMCI Options Chain 29.18 Call 30.00 4/24 No 0.34 0.38 0.35 +0.04 +12.91% 9,432 18,559 0.79 0.34 11 51 None
SNDL Options Chain 1.54 Call 2.00 5/15 Yes 0.10 0.15 0.11 +0.06 +120.00% 9,348 1,479 1.39 0.34 14 33 None
PLTR Options Chain 152.62 Call 148.00 4/24 No 5.40 5.55 5.50 +3.30 +150.00% 9,347 7,493 0.57 0.77 12 52 None
BAC Options Chain 53.70 Call 54.00 4/24 No 0.10 0.11 0.11 -0.23 -67.65% 9,322 9,487 0.25 0.20 10 65 None
FRMI Options Chain 5.19 Call 7.50 8/21 No 1.30 1.40 1.35 +0.45 +50.00% 9,322 23,969 1.39 0.53 3 16 None
TSLA Options Chain 387.51 Put 382.50 4/24 Yes 7.70 7.90 7.76 -1.62 -17.28% 9,314 1,513 0.89 -0.40 8 59 None
NOK Options Chain 10.48 Put 10.50 4/24 Yes 0.93 1.19 0.97 +0.37 +61.67% 9,269 8,466 2.22 -0.65 12 47 None
CIFR Options Chain 18.46 Put 18.50 5/01 No 0.76 0.99 0.89 -0.80 -47.34% 9,257 431 1.10 -0.35 3 49 None
PLTR Options Chain 152.62 Put 150.00 4/24 No 1.33 1.36 1.34 -4.08 -75.28% 9,252 2,920 0.54 -0.33 12 52 None
MU Options Chain 487.48 Call 550.00 5/01 No 6.55 6.75 6.65 +4.82 +263.39% 9,247 1,300 0.84 0.20 13 66 None
BBAI Options Chain 3.86 Call 4.00 4/24 No 0.11 0.13 0.12 +0.04 +50.00% 9,244 13,573 1.08 0.51 6 26 None
PLTR Options Chain 152.62 Call 200.00 5/15 Yes 0.66 0.69 0.66 +0.22 +50.00% 9,235 15,317 0.67 0.06 12 52 None
SOUN Options Chain 8.22 Call 8.00 4/24 No 0.37 0.39 0.37 +0.14 +60.87% 9,226 10,823 1.03 0.66 3 16 None
CIFR Options Chain 18.46 Put 20.00 5/01 No 1.49 1.81 1.62 -1.08 -40.00% 9,221 4,706 1.09 -0.52 3 49 None
TSLA Options Chain 387.51 Call 425.00 4/24 Yes 1.77 1.83 1.79 -0.02 -1.11% 9,170 9,546 1.04 0.13 8 59 None
OGN Options Chain 8.90 Call 10.00 5/15 Yes 0.65 0.70 0.68 +0.18 +36.00% 9,161 5,420 1.10 0.42 9 33 None
ETSY Options Chain 65.19 Call 66.00 4/24 No 1.08 1.27 1.20 +0.16 +15.39% 9,142 490 0.60 0.51 5 45 None
AMD Options Chain 284.49 Call 292.50 4/24 No 13.45 13.75 13.57 +9.97 +276.95% 9,127 1,654 0.76 0.76 11 62 None
ARM Options Chain 176.60 Call 250.00 6/18 No 7.85 8.30 8.20 +5.15 +168.86% 9,102 1,421 0.75 0.27 3 22 None
NVDA Options Chain 202.50 Put 175.00 4/27 No 0.05 0.06 0.05 -0.06 -54.55% 9,077 2,219 0.56 0.00 17 60 None
DJT Options Chain 9.97 Call 10.50 4/24 No 0.03 0.04 0.04 -0.03 -42.86% 9,077 1,467 1.04 0.09 3 16 None
TSLA Options Chain 387.51 Call 515.00 4/24 Yes 0.04 0.07 0.05 -0.03 -37.50% 9,061 916 1.39 0.00 8 59 None
NVDA Options Chain 202.50 Put 187.50 4/24 No 0.10 0.11 0.10 -0.14 -58.34% 9,057 20,950 0.57 -0.03 17 60 None
BA Options Chain 221.00 Call 240.00 4/24 Yes 0.47 0.53 0.51 +0.06 +13.34% 9,056 3,487 0.44 0.13 8 54 None
BULL Options Chain 7.20 Call 7.00 4/24 No 0.35 0.36 0.35 +0.09 +34.62% 9,041 19,897 0.93 0.71 3 16 None
NVDA Options Chain 202.50 Call 202.50 4/27 No 2.83 2.86 2.83 +0.81 +40.10% 9,023 1,539 0.30 0.51 17 60 None
NVDA Options Chain 202.50 Call 205.00 5/15 No 6.00 6.10 6.05 +1.11 +22.47% 9,021 44,897 0.35 0.47 17 60 None
PLTR Options Chain 152.62 Put 100.00 5/15 Yes 0.24 0.25 0.25 -0.11 -30.56% 9,016 18,113 0.86 -0.02 12 52 None
AMD Options Chain 284.49 Call 310.00 5/01 No 9.20 9.40 9.22 +6.12 +197.42% 9,004 1,454 0.63 0.44 11 62 None
CAR Options Chain 763.00 Put 400.00 4/24 No 25.00 26.40 25.05 +16.69 +199.65% 9,002 2,009 3.45 -0.30 7 46 None
MSFT Options Chain 432.92 Put 425.00 4/24 No 1.48 1.53 1.51 -3.94 -72.30% 8,991 3,436 0.35 -0.23 15 71 None
COIN Options Chain 195.95 Call 230.00 4/24 No 0.38 0.40 0.39 +0.06 +18.19% 8,971 8,599 0.94 0.06 8 59 None
BAC Options Chain 53.70 Call 55.00 4/24 No 0.02 0.03 0.02 -0.08 -80.00% 8,953 21,767 0.29 0.04 10 65 None
NVDA Options Chain 202.50 Call 215.00 4/24 No 0.03 0.04 0.03 -0.01 -25.00% 8,944 14,227 0.38 0.02 17 60 None
AVGO Options Chain 404.95 Call 430.00 4/24 No 3.15 3.40 3.27 +2.68 +454.24% 8,944 1,739 0.50 0.33 9 62 None
BA Options Chain 221.00 Call 235.00 4/24 Yes 1.49 1.59 1.52 +0.77 +102.67% 8,932 6,196 0.44 0.32 8 54 None
SNAP Options Chain 5.84 Call 6.00 5/01 No 0.21 0.23 0.21 +0.05 +31.25% 8,917 17,386 0.76 0.44 7 32 None
TSLA Options Chain 387.51 Call 435.00 4/24 Yes 1.11 1.16 1.13 +0.02 +1.81% 8,899 4,263 1.08 0.08 8 59 None
BAC Options Chain 53.70 Put 53.00 4/24 No 0.33 0.34 0.34 -0.04 -10.53% 8,870 7,016 0.26 -0.44 10 65 None
PFE Options Chain 26.80 Call 28.00 6/18 Yes 0.49 0.51 0.50 -0.20 -28.58% 8,868 32,929 0.25 0.30 6 55 None
NMAX Options Chain 7.33 Call 10.00 4/24 No 0.55 0.85 0.60 +0.52 +650.00% 8,850 6 3.29 0.41 3 15 None
NVDA Options Chain 202.50 Call 200.00 5/01 No 6.15 6.25 6.20 +1.35 +27.84% 8,827 22,049 0.38 0.60 17 60 None
SYF Options Chain 78.69 Put 72.50 5/15 Yes 0.75 0.85 0.85 -0.05 -5.56% 8,821 8,640 0.39 -0.19 10 64 None
NVDA Options Chain 202.50 Call 202.50 5/01 No 4.70 4.80 4.75 +1.05 +28.38% 8,809 5,174 0.37 0.52 17 60 None
VZ Options Chain 46.37 Call 50.00 5/15 Yes 0.20 0.30 0.25 0.00 0.00% 8,804 13,920 0.30 0.14 10 73 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
NVDA Options Chain 202.50 Call 200.00 5/15 No 8.70 8.80 8.76 +1.44 +19.68% 8,770 130,348 0.36 0.58 17 60 None
NFLX Options Chain 93.24 Call 100.00 5/15 No 0.77 0.80 0.77 +0.01 +1.32% 8,753 42,673 0.31 0.21 6 55 None
BMNR Options Chain 22.15 Call 24.00 4/24 No 0.34 0.36 0.37 +0.22 +146.67% 8,742 10,589 0.89 0.36 11 29 None
WMT Options Chain 129.98 Call 131.00 4/24 No 0.62 0.63 0.63 -0.15 -19.24% 8,741 6,706 0.26 0.36 9 58 None
AAPL Options Chain 267.61 Call 285.00 4/24 No 0.05 0.06 0.06 +0.02 +50.00% 8,721 8,140 0.29 0.03 10 66 None
RIVN Options Chain 17.74 Call 18.50 4/24 No 0.12 0.14 0.12 +0.06 +100.00% 8,719 2,346 0.74 0.23 6 34 None
NVDA Options Chain 202.50 Call 225.00 5/15 No 0.86 0.89 0.88 +0.23 +35.39% 8,715 8,743 0.33 0.11 17 60 None
ORCL Options Chain 187.50 Call 195.00 4/24 No 1.05 1.11 1.05 +0.30 +40.00% 8,713 6,055 0.65 0.22 7 61 None
ARM Options Chain 176.60 Call 185.00 4/24 No 12.45 13.00 12.45 +10.80 +654.55% 8,703 1,993 0.81 0.84 3 22 None
TSLA Options Chain 387.51 Put 390.00 4/27 Yes 12.55 12.85 12.60 -1.35 -9.68% 8,693 747 0.63 -0.52 8 59 None
MSFT Options Chain 432.92 Call 450.00 4/24 No 0.48 0.51 0.49 +0.23 +88.47% 8,666 7,223 0.38 0.10 15 71 None
AAL Options Chain 11.86 Call 14.00 6/18 Yes 0.23 0.26 0.25 -0.06 -19.36% 8,646 4,315 0.51 0.21 7 31 None
BB Options Chain 5.63 Call 5.50 4/24 No 0.08 0.09 0.09 -0.15 -62.50% 8,631 7,904 0.72 0.40 13 36 None
ONDS Options Chain 11.06 Call 12.00 4/24 No 0.08 0.10 0.08 -0.05 -38.47% 8,612 18,094 1.13 0.20 7 38 None
MSTR Options Chain 168.09 Put 180.00 4/24 No 5.05 5.40 5.20 -12.20 -70.12% 8,598 227 0.92 -0.50 4 55 None
BULL Options Chain 7.20 Call 8.00 4/24 No 0.03 0.04 0.04 -0.01 -20.00% 8,582 11,544 1.09 0.14 3 16 None
BYND Options Chain 1.00 Call 2.00 5/15 Yes 0.12 0.13 0.13 -0.03 -18.75% 8,580 60,557 3.00 0.32 8 19 None
EOSE Options Chain 7.03 Call 8.00 5/15 Yes 0.75 0.79 0.77 +0.19 +32.76% 8,554 18,133 1.38 0.47 5 30 None
SRAD Options Chain 13.04 Call 17.50 5/15 Yes 0.15 0.30 0.25 -0.75 -75.00% 8,541 3,554 1.01 0.12 16 42 None
RIVN Options Chain 17.74 Call 18.00 5/15 Yes 1.30 1.35 1.33 +0.27 +25.48% 8,540 16,252 0.80 0.52 6 34 None
BAC Options Chain 53.70 Call 54.00 5/01 No 0.44 0.46 0.43 -0.27 -38.58% 8,526 2,079 0.24 0.35 10 65 None
SNDL Options Chain 1.54 Call 2.00 6/18 Yes 0.10 0.15 0.11 +0.04 +57.15% 8,507 994 0.88 0.41 14 33 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
KEEL Options Chain 3.04 Call 3.00 5/15 Yes 0.38 0.40 0.39 +0.15 +62.50% 8,479 17,560 1.20 0.59 6 25 None
MU Options Chain 487.48 Call 465.00 4/24 No 27.35 28.25 28.00 +20.87 +292.71% 8,462 3,337 0.99 0.76 13 66 None
MU Options Chain 487.48 Put 450.00 4/24 No 2.58 2.70 2.65 -10.89 -80.43% 8,430 4,351 1.02 -0.14 13 66 None
MSFT Options Chain 432.92 Call 430.00 4/27 No 7.00 7.30 7.20 +3.45 +92.00% 8,428 3,672 0.27 0.60 15 71 None
SOUN Options Chain 8.22 Call 9.50 4/24 No 0.02 0.04 0.03 0.00 0.00% 8,428 5,873 1.28 0.07 3 16 None
TSLA Options Chain 387.51 Call 377.50 4/24 Yes 15.55 15.80 15.75 -0.65 -3.97% 8,426 1,550 0.87 0.67 8 59 None
NOW Options Chain 103.07 Call 120.00 4/24 Yes 1.05 1.10 1.10 +0.50 +83.34% 8,421 4,757 1.88 0.15 10 57 None
AAPL Options Chain 267.61 Call 262.50 4/24 No 10.70 11.25 10.84 +5.59 +106.48% 8,420 2,254 0.47 0.94 10 66 None
HOOD Options Chain 88.46 Call 100.00 4/24 No 0.07 0.09 0.08 -0.04 -33.34% 8,415 14,789 0.93 0.01 9 55 None
BMNR Options Chain 22.15 Call 25.00 4/24 No 0.13 0.14 0.14 +0.06 +75.00% 8,389 16,166 0.91 0.19 11 29 None
CRWV Options Chain 116.90 Call 120.00 4/24 No 5.10 5.35 5.25 +3.13 +147.65% 8,371 5,619 1.03 0.63 3 22 None
NKE Options Chain 45.68 Call 50.00 5/15 No 0.32 0.34 0.34 -0.19 -35.85% 8,353 21,168 0.34 0.17 8 51 None
HIMS Options Chain 30.12 Call 31.50 4/24 No 0.19 0.22 0.21 -0.49 -70.00% 8,352 4,756 1.12 0.16 6 42 None
ONDS Options Chain 11.06 Call 14.00 5/15 No 0.38 0.42 0.40 -0.01 -2.44% 8,350 29,486 1.10 0.25 7 38 None
META Options Chain 672.55 Put 665.00 4/24 No 2.82 2.95 2.92 -4.53 -60.81% 8,321 726 0.35 -0.27 10 66 None
SIRI Options Chain 28.06 Call 30.00 6/18 Yes 1.02 1.20 1.15 +0.70 +155.56% 8,309 10,336 0.43 0.38 11 62 None
IREN Options Chain 48.39 Call 60.00 5/15 Yes 2.05 2.12 2.10 +0.67 +46.86% 8,292 20,872 1.15 0.29 9 42 None
RIOT Options Chain 18.48 Call 25.00 5/15 Yes 0.30 0.34 0.30 +0.05 +20.00% 8,269 17,212 1.02 0.14 5 43 None
NKE Options Chain 45.68 Call 46.00 4/24 No 0.34 0.36 0.36 -0.56 -60.87% 8,253 6,707 0.36 0.40 8 51 None
RKT Options Chain 15.31 Call 16.00 4/24 No 0.13 0.15 0.14 -0.23 -62.17% 8,249 2,830 0.83 0.25 4 54 None
AAPL Options Chain 267.61 Call 315.00 5/15 Yes 0.22 0.25 0.23 +0.03 +15.00% 8,243 7,285 0.30 0.03 10 66 None
NKLR Options Chain 7.30 Put 5.00 6/18 No 0.30 0.60 0.50 -0.15 -23.08% 8,212 9,199 1.25 -0.16 3 15 None
MARA Options Chain 11.38 Call 12.00 4/24 No 0.28 0.30 0.28 +0.11 +64.71% 8,207 30,473 1.03 0.45 6 42 None
GOOGL Options Chain 332.29 Put 330.00 5/15 Yes 8.35 8.60 8.50 -2.83 -24.98% 8,203 7,184 0.39 -0.36 11 64 None
AAPL Options Chain 267.61 Put 267.50 4/27 No 0.90 0.96 0.92 -3.18 -77.57% 8,144 722 0.23 -0.23 10 66 None
GOOGL Options Chain 332.29 Call 375.00 5/01 Yes 1.36 1.41 1.38 +0.43 +45.27% 8,138 391 0.50 0.11 11 64 None
ARM Options Chain 176.60 Call 190.00 4/24 No 8.75 9.15 9.00 +8.00 +800.00% 8,108 2,454 0.84 0.72 3 22 None
NOW Options Chain 103.07 Put 90.00 4/24 Yes 1.15 1.20 1.15 0.00 0.00% 8,065 5,342 1.89 -0.15 10 57 None
TSLA Options Chain 387.51 Call 450.00 5/01 Yes 1.48 1.52 1.49 +0.15 +11.20% 8,053 2,759 0.66 0.07 8 59 None
MU Options Chain 487.48 Call 485.00 4/24 No 14.40 14.75 14.58 +11.83 +430.19% 8,040 1,747 0.93 0.54 13 66 None
MU Options Chain 487.48 Put 470.00 4/24 No 6.30 6.55 6.45 -18.05 -73.68% 8,034 706 0.94 -0.29 13 66 None
EOSE Options Chain 7.03 Call 37.00 1/15 Yes 0.25 0.43 0.39 +0.09 +30.00% 8,003 19,149 1.16 0.13 5 30 None
JD Options Chain 30.61 Call 34.00 5/15 Yes 0.18 0.42 0.41 +0.01 +2.50% 8,002 8,418 0.41 0.19 14 53 None
NKLR Options Chain 7.30 Put 5.00 11/20 No 1.00 1.40 1.22 -0.33 -21.29% 8,001 12 1.19 -0.24 3 15 None
PLTR Options Chain 152.62 Call 150.00 5/01 No 6.45 6.60 6.50 +3.00 +85.72% 7,998 9,884 0.54 0.60 12 52 None
NOK Options Chain 10.48 Call 10.00 4/24 Yes 0.47 0.60 0.48 -0.27 -36.00% 7,996 8,187 1.92 0.48 12 47 None
MU Options Chain 487.48 Put 460.00 4/24 No 4.00 4.30 4.20 -16.25 -79.47% 7,995 1,333 0.98 -0.20 13 66 None
INTC Options Chain 66.59 Call 67.00 4/24 Yes 2.31 2.36 2.37 -0.63 -21.00% 7,962 5,448 1.60 0.44 5 53 None
SBUX Options Chain 99.52 Call 102.00 4/24 No 0.21 0.22 0.22 +0.12 +120.00% 7,934 433 0.33 0.17 5 53 None
EOSE Options Chain 7.03 Call 9.00 5/15 Yes 0.49 0.52 0.51 +0.13 +34.22% 7,918 7,595 1.41 0.34 5 30 None
GPRE Options Chain 16.21 Call 18.00 5/15 Yes 0.65 0.70 0.68 +0.09 +15.26% 7,917 1,440 0.79 0.35 6 35 None
AAPL Options Chain 267.61 Call 277.50 4/27 No 1.23 1.30 1.28 +0.84 +190.91% 7,892 636 0.23 0.27 10 66 None
NOK Options Chain 10.48 Call 10.50 4/24 Yes 0.29 0.33 0.32 -0.10 -23.81% 7,882 6,294 1.99 0.35 12 47 None
BAC Options Chain 53.70 Call 55.00 5/01 No 0.17 0.20 0.18 -0.17 -48.58% 7,872 3,622 0.23 0.19 10 65 None
PATH Options Chain 10.89 Call 12.00 4/24 No 0.02 0.03 0.03 0.00 0.00% 7,871 19,475 0.92 0.06 14 35 None
BMNR Options Chain 22.15 Call 25.00 6/18 No 2.59 2.62 2.61 +0.71 +37.37% 7,870 8,872 0.87 0.50 11 29 None
SRAD Options Chain 13.04 Call 15.00 5/15 Yes 0.55 0.90 0.90 -1.62 -64.29% 7,864 12 1.13 0.29 16 42 None
AMD Options Chain 284.49 Put 287.50 4/24 No 1.58 1.66 1.59 -7.06 -81.62% 7,831 697 0.79 -0.16 11 62 None
AMZN Options Chain 251.70 Call 262.50 4/24 No 0.36 0.38 0.38 +0.11 +40.75% 7,821 6,100 0.32 0.13 10 60 None
MARA Options Chain 11.38 Call 11.50 4/24 No 0.53 0.54 0.54 +0.22 +68.75% 7,799 26,057 0.98 0.66 6 42 None
BYND Options Chain 1.00 Call 2.50 4/24 No 0.01 0.02 0.02 % 7,799 0 0.00 0.00 8 19 None
FRMI Options Chain 5.19 Call 5.50 5/15 No 0.95 1.10 1.00 +0.41 +69.50% 7,793 12,209 1.50 0.63 3 16 None
SOFI Options Chain 19.21 Put 19.00 4/24 No 0.31 0.33 0.32 -0.28 -46.67% 7,778 13,259 0.61 -0.46 9 48 None
BAC Options Chain 53.70 Call 56.00 4/24 No 0.00 0.02 0.01 -0.03 -75.00% 7,715 10,695 0.35 0.00 10 65 None
BA Options Chain 221.00 Call 250.00 6/18 Yes 5.40 5.85 5.80 +2.65 +84.13% 7,702 5,655 0.33 0.31 8 54 None
SNAP Options Chain 5.84 Call 5.50 5/01 No 0.42 0.50 0.50 +0.15 +42.86% 7,674 13,531 0.68 0.74 7 32 None
NVDA Options Chain 202.50 Put 200.00 4/27 No 1.82 1.84 1.84 -1.41 -43.39% 7,655 2,974 0.31 -0.36 17 60 None
ORCL Options Chain 187.50 Call 230.00 6/18 Yes 5.55 5.85 5.65 +1.31 +30.19% 7,651 20,082 0.61 0.24 7 61 None
MSFT Options Chain 432.92 Call 435.00 4/27 No 4.50 4.65 4.55 +2.36 +107.77% 7,640 1,759 0.27 0.45 15 71 None
QXO Options Chain 20.96 Call 27.00 5/15 No 0.10 0.20 0.15 -0.15 -50.00% 7,638 12,255 0.70 0.10 3 19 None
NOW Options Chain 103.07 Call 105.00 4/24 Yes 4.90 5.00 5.00 +1.84 +58.23% 7,631 5,575 1.90 0.48 10 57 None
MSFT Options Chain 432.92 Call 480.00 6/18 Yes 7.10 7.25 7.15 +1.41 +24.57% 7,620 46,525 0.32 0.23 15 71 None
AVGO Options Chain 404.95 Call 440.00 4/29 No 3.85 4.95 3.90 +2.75 +239.13% 7,614 15 0.45 0.26 9 62 None
EOSE Options Chain 7.03 Call 7.50 1/15 Yes 2.68 2.80 2.77 +0.22 +8.63% 7,608 34,302 1.13 0.69 5 30 None
TSLA Options Chain 387.51 Call 380.00 5/01 Yes 17.80 18.15 18.10 +0.05 +0.28% 7,600 3,795 0.57 0.61 8 59 None
NCLH Options Chain 19.03 Call 27.00 12/18 Yes 1.25 1.35 1.25 -0.25 -16.67% 7,571 10,229 0.53 0.30 8 50 None
AAPL Options Chain 267.61 Call 280.00 5/15 Yes 5.00 5.10 5.05 +1.90 +60.32% 7,570 35,064 0.28 0.38 10 66 None
INTC Options Chain 66.59 Put 60.00 4/24 Yes 1.03 1.06 1.05 +0.03 +2.95% 7,569 18,385 1.61 -0.22 5 53 None
EOSE Options Chain 7.03 Call 17.00 1/15 Yes 0.97 1.24 1.10 +0.08 +7.85% 7,542 11,065 1.13 0.36 5 30 None
NVDA Options Chain 202.50 Put 192.50 4/24 No 0.22 0.23 0.23 -0.41 -64.07% 7,514 10,298 0.48 -0.09 17 60 None
TSLA Options Chain 387.51 Call 407.50 4/24 Yes 4.05 4.15 4.10 -0.25 -5.75% 7,504 3,487 0.97 0.26 8 59 None
NOK Options Chain 10.48 Put 10.00 5/01 Yes 0.68 0.75 0.71 +0.27 +61.37% 7,479 371 1.01 -0.51 12 47 None
AMD Options Chain 284.49 Put 297.50 4/24 No 3.90 4.00 3.95 -10.81 -73.24% 7,472 41 0.73 -0.34 11 62 None
AAPL Options Chain 267.61 Put 260.00 4/24 No 0.07 0.08 0.08 -0.87 -91.58% 7,427 5,142 0.35 -0.03 10 66 None
POET Options Chain 12.77 Call 15.00 5/01 No 0.52 0.58 0.57 +0.46 +418.19% 7,420 56 1.61 0.31 7 32 None
NRGV Options Chain 4.41 Call 5.00 6/18 Yes 0.60 0.70 0.62 +0.21 +51.22% 7,410 202 1.18 0.51 7 29 None
MSTR Options Chain 168.09 Call 160.00 4/24 No 18.90 20.15 18.95 +11.35 +149.35% 7,409 17,213 1.15 0.93 4 55 None
TSM Options Chain 369.45 Call 380.00 4/24 No 10.25 10.90 10.59 +8.39 +381.37% 7,400 6,343 0.52 0.71 20 62
Dividend Stock List
NVDA Options Chain 202.50 Call 200.00 4/27 No 4.30 4.40 4.40 +1.15 +35.39% 7,388 4,301 0.31 0.64 17 60 None
TSCO Options Chain 38.96 Call 40.00 7/17 Yes 1.95 2.20 2.20 -0.15 -6.39% 7,384 1,005 0.31 0.49 9 51 None
POET Options Chain 12.77 Call 10.00 1/15 Yes 5.15 5.35 5.25 +1.98 +60.55% 7,376 67,840 0.97 0.76 7 32 None
TSLA Options Chain 387.51 Call 370.00 4/24 Yes 20.65 21.00 21.10 -0.55 -2.54% 7,368 3,622 0.87 0.78 8 59 None
EOSE Options Chain 7.03 Call 11.00 6/18 Yes 0.45 0.53 0.50 +0.13 +35.14% 7,324 75 1.22 0.27 5 30 None
UNH Options Chain 345.00 Call 380.00 5/01 Yes 0.60 0.67 0.65 +0.07 +12.07% 7,304 1,251 0.32 0.08 8 58 None
MSFT Options Chain 432.92 Call 445.00 4/24 No 0.87 0.89 0.88 +0.46 +109.53% 7,297 3,691 0.36 0.16 15 71 None
OPEN Options Chain 5.57 Call 7.00 5/15 Yes 0.19 0.20 0.19 -0.06 -24.00% 7,264 29,675 1.17 0.24 6 31 None
PATH Options Chain 10.89 Call 11.00 4/24 No 0.20 0.21 0.21 0.00 0.00% 7,261 5,310 0.85 0.42 14 35 None
AAL Options Chain 11.86 Put 10.00 4/24 Yes 0.01 0.02 0.02 0.00 0.00% 7,254 5,345 1.09 -0.04 7 31 None
BYND Options Chain 1.00 Call 2.00 5/08 Yes 0.08 0.11 0.09 -0.04 -30.77% 7,248 5,718 3.16 0.21 8 19 None
HIMS Options Chain 30.12 Call 29.50 4/24 No 0.63 0.68 0.67 -0.81 -54.73% 7,236 1,503 1.02 0.43 6 42 None
PLTR Options Chain 152.62 Put 152.50 4/24 No 2.33 2.38 2.34 -4.56 -66.09% 7,227 353 0.53 -0.49 12 52 None
APLD Options Chain 32.08 Call 35.00 4/24 No 0.27 0.28 0.28 -0.05 -15.16% 7,215 8,054 1.11 0.20 3 20 None
EOSE Options Chain 7.03 Call 10.00 7/17 Yes 0.80 0.93 0.86 +0.16 +22.86% 7,213 10,828 1.14 0.40 5 30 None
META Options Chain 672.55 Call 700.00 4/24 No 0.73 0.77 0.75 -0.36 -32.44% 7,211 7,248 0.36 0.08 10 66 None
NVDA Options Chain 202.50 Call 230.00 5/15 No 0.50 0.52 0.51 +0.14 +37.84% 7,210 28,260 0.33 0.07 17 60 None
MSTR Options Chain 168.09 Put 150.00 4/24 No 0.09 0.13 0.11 -0.97 -89.82% 7,192 6,806 1.19 -0.02 4 55 None
ADBE Options Chain 251.84 Call 265.00 4/24 No 1.11 1.18 1.15 +0.49 +74.25% 7,191 1,875 0.55 0.21 12 63 None
BABA Options Chain 136.49 Call 138.00 4/24 No 1.20 1.25 1.20 -0.13 -9.78% 7,185 960 0.45 0.39 15 27 None
TSLA Options Chain 387.51 Put 397.50 4/24 Yes 16.50 16.70 16.40 -1.45 -8.13% 7,168 1,457 0.94 -0.63 8 59 None
COIN Options Chain 195.95 Call 215.00 4/24 No 1.96 2.06 2.00 +0.84 +72.42% 7,158 4,065 0.84 0.27 8 59 None
WULF Options Chain 20.55 Call 20.00 4/24 No 0.95 0.99 0.95 +0.23 +31.95% 7,150 10,153 1.09 0.64 2 39 None