Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 174.40 Call 170.00 4/01 No 4.60 4.75 4.74 +4.19 +761.82% 94,266 22,668 0.47 0.86 17 63 None
NVDA Options Chain 174.40 Call 172.50 4/01 No 2.61 2.68 2.70 +2.46 +1,025.00% 83,879 8,809 0.43 0.71 17 63 None
NVDA Options Chain 174.40 Call 175.00 4/01 No 1.11 1.15 1.12 +1.00 +833.34% 80,105 10,878 0.39 0.43 17 63 None
NVDA Options Chain 174.40 Put 170.00 4/01 No 0.27 0.29 0.27 -5.07 -94.95% 79,862 5,992 0.44 -0.14 17 63 None
NVDA Options Chain 174.40 Put 167.50 4/01 No 0.10 0.11 0.09 -3.36 -97.40% 77,360 4,232 0.49 -0.07 17 63 None
TSLA Options Chain 371.75 Call 365.00 4/01 No 7.95 8.10 8.03 +6.35 +377.98% 74,596 4,388 0.50 0.77 8 58 None
TSLA Options Chain 371.75 Call 370.00 4/01 No 4.45 4.55 4.50 +3.65 +429.42% 74,401 3,452 0.48 0.57 8 58 None
TSLA Options Chain 371.75 Put 365.00 4/01 No 1.21 1.24 1.22 -10.10 -89.23% 69,491 2,155 0.47 -0.23 8 58 None
NVDA Options Chain 174.40 Call 175.00 4/02 No 1.70 1.72 1.70 +1.46 +608.34% 68,904 37,098 0.39 0.46 17 63 None
TSLA Options Chain 371.75 Put 360.00 4/01 No 0.50 0.51 0.50 -7.30 -93.59% 68,517 4,235 0.50 -0.11 8 58 None
TSLA Options Chain 371.75 Put 362.50 4/01 No 0.78 0.80 0.81 -8.73 -91.51% 67,548 1,255 0.48 -0.16 8 58 None
NVDA Options Chain 174.40 Call 180.00 4/02 No 0.25 0.26 0.25 +0.17 +212.50% 59,644 62,543 0.35 0.13 17 63 None
NVDA Options Chain 174.40 Call 170.00 4/02 No 5.05 5.20 5.16 +4.28 +486.37% 52,044 19,425 0.44 0.79 17 63 None
NVDA Options Chain 174.40 Put 170.00 4/02 No 0.65 0.68 0.64 -4.96 -88.58% 51,856 21,706 0.43 -0.21 17 63 None
TSLA Options Chain 371.75 Put 370.00 4/01 No 2.68 2.73 2.73 -13.01 -82.66% 50,140 1,233 0.44 -0.43 8 58 None
NVDA Options Chain 174.40 Call 172.50 4/02 No 3.15 3.25 3.20 +2.75 +611.12% 48,672 41,793 0.42 0.65 17 63 None
TSLA Options Chain 371.75 Call 375.00 4/01 No 2.07 2.10 2.07 +1.64 +381.40% 47,118 3,701 0.45 0.35 8 58 None
NVDA Options Chain 174.40 Put 165.00 4/01 No 0.05 0.06 0.06 -2.05 -97.16% 47,056 8,846 0.56 -0.03 17 63 None
SNAP Options Chain 4.60 Call 4.50 4/02 No 0.17 0.19 0.17 +0.15 +750.00% 46,712 27,929 0.84 0.65 8 31 None
TSM Options Chain 337.95 Call 330.00 5/15 Yes 27.10 28.10 27.73 +11.35 +69.30% 41,858 42,208 0.48 0.60 20 62
Dividend Stock List
TSM Options Chain 337.95 Call 300.00 6/18 Yes 52.10 54.30 53.00 +15.55 +41.53% 41,682 5,116 0.49 0.75 20 62
Dividend Stock List
NVDA Options Chain 174.40 Put 172.50 4/01 No 0.74 0.77 0.74 -6.58 -89.90% 40,221 472 0.41 -0.29 17 63 None
TSM Options Chain 337.95 Call 370.00 6/18 Yes 16.50 17.40 17.41 +8.09 +86.81% 38,729 3,141 0.45 0.39 20 62
Dividend Stock List
NVDA Options Chain 174.40 Call 180.00 4/10 No 1.60 1.62 1.60 +1.18 +280.96% 38,601 15,719 0.32 0.29 17 63 None
TSLA Options Chain 371.75 Put 355.00 4/01 No 0.21 0.22 0.21 -4.85 -95.85% 37,072 1,872 0.53 -0.05 8 58 None
SOFI Options Chain 15.88 Call 16.00 4/02 No 0.25 0.26 0.27 +0.17 +170.00% 36,943 20,447 0.65 0.46 10 50 None
BYND Options Chain 0.61 Call 1.00 4/02 Yes 0.01 0.02 0.02 +0.01 +100.00% 36,803 58,051 3.83 0.16 8 18 None
TSLA Options Chain 371.75 Call 367.50 4/01 No 6.10 6.25 6.20 +5.00 +416.67% 36,220 1,715 0.49 0.68 8 58 None
TSLA Options Chain 371.75 Call 372.50 4/01 No 3.10 3.20 3.15 +2.56 +433.90% 36,025 2,761 0.46 0.46 8 58 None
MU Options Chain 314.35 Call 400.00 6/18 No 22.00 22.45 22.40 +5.70 +34.14% 34,962 4,754 0.68 0.36 18 74 None
TSLA Options Chain 371.75 Put 367.50 4/01 No 1.83 1.86 1.85 -12.54 -87.15% 34,935 932 0.46 -0.32 8 58 None
NVDA Options Chain 174.40 Call 180.00 4/17 No 2.88 2.94 2.94 +1.93 +191.09% 33,797 47,982 0.34 0.35 17 63 None
TSLA Options Chain 371.75 Call 360.00 4/01 No 12.05 12.45 12.30 +9.15 +290.48% 33,744 4,613 0.54 0.89 8 58 None
NVDA Options Chain 174.40 Call 177.50 4/02 No 0.72 0.75 0.73 +0.60 +461.54% 33,673 34,660 0.36 0.27 17 63 None
AAPL Options Chain 245.25 Call 252.50 4/01 No 2.28 2.52 2.28 +1.84 +418.19% 33,350 2,151 0.31 0.62 11 65 None
NVDA Options Chain 174.40 Put 167.50 4/02 No 0.32 0.34 0.33 -3.62 -91.65% 33,023 7,605 0.46 -0.12 17 63 None
MU Options Chain 314.35 Put 300.00 4/02 No 0.46 0.52 0.49 -2.40 -83.05% 32,179 9,449 0.97 -0.05 18 74 None
PLTR Options Chain 146.28 Call 150.00 5/15 Yes 10.65 10.90 10.79 +3.31 +44.26% 31,248 34,365 0.59 0.50 11 51 None
PLTR Options Chain 146.28 Call 155.00 6/18 Yes 11.50 11.80 11.55 +3.03 +35.57% 30,523 5,255 0.54 0.47 11 51 None
MU Options Chain 314.35 Call 350.00 4/02 No 3.70 3.90 3.80 +1.92 +102.13% 30,259 6,043 0.86 0.29 18 74 None
TSLA Options Chain 371.75 Call 380.00 4/01 No 0.79 0.81 0.81 +0.59 +268.19% 29,756 4,013 0.45 0.17 8 58 None
TSLA Options Chain 371.75 Put 370.00 4/02 No 4.55 4.65 4.60 -11.89 -72.11% 29,111 8,875 0.49 -0.44 8 58 None
TSLA Options Chain 371.75 Call 362.50 4/01 No 9.90 10.20 10.12 +7.77 +330.64% 29,085 2,270 0.52 0.84 8 58 None
NVDA Options Chain 174.40 Call 177.50 4/01 No 0.35 0.37 0.36 +0.30 +500.00% 28,964 2,310 0.38 0.19 17 63 None
NVDA Options Chain 174.40 Put 165.00 4/02 No 0.16 0.17 0.17 -2.37 -93.31% 28,140 22,024 0.49 -0.07 17 63 None
TSLA Options Chain 371.75 Call 365.00 4/02 No 9.70 9.90 9.85 +6.83 +226.16% 27,590 5,025 0.54 0.69 8 58 None
SOFI Options Chain 15.88 Call 16.50 4/02 No 0.09 0.10 0.09 +0.04 +80.00% 26,389 14,550 0.65 0.25 10 50 None
TSLA Options Chain 371.75 Put 357.50 4/01 No 0.31 0.32 0.32 -6.03 -94.97% 26,234 922 0.51 -0.08 8 58 None
TSLA Options Chain 371.75 Put 360.00 4/02 No 1.68 1.72 1.72 -7.58 -81.51% 26,103 6,730 0.53 -0.20 8 58 None
PSKY Options Chain 8.95 Put 10.00 1/21 No 2.95 3.05 2.95 -0.13 -4.23% 25,545 31,019 0.59 -0.38 3 16 None
NVDA Options Chain 174.40 Call 180.00 4/01 No 0.10 0.11 0.11 +0.07 +175.00% 25,256 11,924 0.40 0.06 17 63 None
TSLA Options Chain 371.75 Call 370.00 4/02 No 6.50 6.60 6.60 +4.81 +268.72% 25,050 6,257 0.51 0.56 8 58 None
SOFI Options Chain 15.88 Call 17.00 4/10 No 0.21 0.22 0.21 +0.08 +61.54% 24,604 5,359 0.57 0.27 10 50 None
AMZN Options Chain 200.20 Call 210.00 4/01 No 0.95 0.99 0.97 +0.80 +470.59% 24,131 2,480 0.38 0.33 12 66 None
NVDA Options Chain 174.40 Call 167.50 4/01 No 6.75 7.05 7.10 +5.92 +501.70% 23,831 9,574 0.52 0.93 17 63 None
WULF Options Chain 14.43 Call 20.00 6/18 Yes 1.11 1.18 1.13 +0.24 +26.97% 23,744 56,950 1.01 0.32 2 36 None
NVDA Options Chain 174.40 Call 175.00 4/10 No 3.70 3.80 3.75 +2.68 +250.47% 23,494 6,092 0.35 0.49 17 63 None
NVDA Options Chain 174.40 Put 172.50 4/02 No 1.24 1.28 1.25 -6.21 -83.25% 22,877 4,272 0.40 -0.35 17 63 None
SMR Options Chain 10.84 Call 11.50 4/02 No 0.11 0.15 0.12 +0.04 +50.00% 22,701 22,547 1.10 0.26 3 17 None
SNAP Options Chain 4.60 Call 5.00 4/02 No 0.02 0.03 0.03 +0.02 +200.00% 22,622 14,321 1.03 0.10 8 31 None
NVDA Options Chain 174.40 Put 160.00 4/02 No 0.06 0.07 0.07 -0.88 -92.64% 22,129 54,023 0.59 -0.02 17 63 None
NIO Options Chain 6.03 Call 5.00 6/18 Yes 1.36 1.40 1.38 +0.41 +42.27% 22,094 99,000 0.70 0.78 10 -9 None
MU Options Chain 314.35 Call 330.00 4/02 No 12.70 13.30 13.00 +6.20 +91.18% 22,048 2,907 0.90 0.65 18 74 None
MARA Options Chain 8.16 Call 8.00 4/02 No 0.32 0.34 0.33 +0.09 +37.50% 21,955 30,610 1.05 0.62 7 48 None
NFLX Options Chain 96.15 Call 41.00 1/15 Yes 54.75 58.65 56.42 +2.30 +4.25% 21,870 30,306 0.81 0.99 6 55 None
SMR Options Chain 10.84 Put 10.00 4/02 No 0.07 0.10 0.09 -0.18 -66.67% 21,671 22,855 1.18 -0.15 3 17 None
NVDA Options Chain 174.40 Call 172.50 4/10 No 5.20 5.30 5.30 +3.63 +217.37% 21,582 2,232 0.36 0.59 17 63 None
MPT Options Chain 4.60 Call 5.00 4/10 No 0.02 0.03 0.02 +0.01 +100.00% 21,430 864 0.42 0.17 3 15 None
NVDA Options Chain 174.40 Call 190.00 4/17 No 0.65 0.67 0.67 +0.39 +139.29% 21,386 73,517 0.32 0.12 17 63 None
SMR Options Chain 10.84 Call 11.00 4/10 No 0.60 0.67 0.63 +0.23 +57.50% 21,250 462 0.96 0.50 3 17 None
AAPL Options Chain 245.25 Call 255.00 4/01 No 1.04 1.11 1.04 +0.86 +477.78% 20,872 3,228 0.29 0.38 11 65 None
NIO Options Chain 6.03 Call 6.00 4/02 No 0.16 0.19 0.19 +0.17 +850.00% 20,706 16,002 0.85 0.56 10 -9 None
SMR Options Chain 10.84 Put 9.50 4/10 No 0.22 0.26 0.22 -0.18 -45.00% 20,616 925 1.09 -0.19 3 17 None
TSLA Options Chain 371.75 Put 365.00 4/02 No 2.82 2.88 2.86 -9.65 -77.14% 20,597 4,980 0.51 -0.31 8 58 None
TSLA Options Chain 371.75 Call 360.00 4/02 No 13.55 13.75 13.40 +8.60 +179.17% 20,431 2,047 0.56 0.80 8 58 None
AMZN Options Chain 200.20 Call 207.50 4/01 No 2.13 2.21 2.10 +1.70 +425.00% 20,377 5,360 0.40 0.58 12 66 None
AMZN Options Chain 200.20 Put 205.00 4/01 No 0.59 0.63 0.62 -4.24 -87.25% 20,361 499 0.42 -0.24 12 66 None
AAPL Options Chain 245.25 Put 247.50 4/01 No 0.13 0.15 0.14 -2.64 -94.97% 20,326 1,268 0.34 -0.09 11 65 None
NVDA Options Chain 174.40 Call 200.00 5/15 No 1.44 1.47 1.45 +0.61 +72.62% 20,247 90,179 0.34 0.14 17 63 None
KSS Options Chain 12.90 Call 14.00 4/02 No 0.03 0.04 0.03 +0.01 +50.00% 20,223 5,764 0.86 0.10 18 61 None
AAL Options Chain 10.14 Call 11.00 4/02 No 0.09 0.10 0.09 +0.06 +200.00% 20,105 16,504 0.58 0.33 7 33 None
AAPL Options Chain 245.25 Call 250.00 4/01 No 4.05 4.50 4.05 +3.06 +309.10% 20,097 2,477 0.32 0.80 11 65 None
NVDA Options Chain 174.40 Call 177.50 4/10 No 2.51 2.56 2.58 +1.91 +285.08% 20,039 6,082 0.33 0.39 17 63 None
TSLA Options Chain 371.75 Put 350.00 4/01 No 0.09 0.10 0.10 -3.05 -96.83% 20,039 2,135 0.58 -0.02 8 58 None
RIVN Options Chain 15.05 Call 14.50 4/02 No 0.69 0.74 0.69 +0.25 +56.82% 19,373 14,484 0.78 0.74 6 36 None
USAS Options Chain 4.67 Call 7.00 5/15 No 0.20 0.30 0.27 +0.08 +42.11% 19,287 5,281 1.06 0.29 4 34 None
AMD Options Chain 193.80 Call 210.00 4/02 No 1.09 1.14 1.13 +0.45 +66.18% 19,113 9,193 0.56 0.24 12 61 None
MSFT Options Chain 370.17 Put 360.00 4/01 No 0.19 0.22 0.22 -4.17 -94.99% 19,112 1,098 0.37 -0.07 15 72 None
AAPL Options Chain 245.25 Call 257.50 4/02 No 0.76 0.80 0.78 +0.58 +290.00% 19,093 7,242 0.28 0.25 11 65 None
TSLA Options Chain 371.75 Call 375.00 4/02 No 3.95 4.05 4.05 +3.03 +297.06% 18,800 11,644 0.50 0.41 8 58 None
XOM Options Chain 169.66 Put 165.00 4/02 No 0.55 0.66 0.64 -0.04 -5.89% 18,745 3,528 0.44 -0.19 11 70 None
NFLX Options Chain 96.15 Call 95.00 4/02 No 1.77 1.82 1.76 +1.17 +198.31% 18,529 12,917 0.39 0.67 6 55 None
META Options Chain 533.93 Call 560.00 4/01 No 13.30 13.85 13.58 +12.75 +1,536.15% 18,526 576 0.46 0.80 10 66 None
WBD Options Chain 27.46 Put 21.00 9/18 No 0.00 0.55 0.55 +0.05 +10.00% 18,504 6,978 0.41 -0.10 3 19 None
SOFI Options Chain 15.88 Put 13.00 4/17 No 0.14 0.15 0.15 -0.13 -46.43% 18,397 35,411 0.80 -0.10 10 50 None
TSLA Options Chain 371.75 Call 380.00 4/02 No 2.22 2.26 2.24 +1.66 +286.21% 18,370 10,379 0.49 0.27 8 58 None
TSLA Options Chain 371.75 Put 370.00 4/10 No 9.30 9.40 9.39 -10.26 -52.22% 18,221 2,128 0.42 -0.45 8 58 None
PLTR Options Chain 146.28 Call 150.00 4/02 No 0.99 1.01 1.00 +0.80 +400.00% 18,186 5,394 0.55 0.27 11 51 None
AMD Options Chain 193.80 Put 195.00 4/02 No 0.89 0.96 0.91 -3.20 -77.86% 18,175 5,188 0.63 -0.17 12 61 None
MSFT Options Chain 370.17 Call 370.00 4/01 No 2.59 2.75 2.65 +2.03 +327.42% 17,907 2,610 0.33 0.52 15 72 None
NVDA Options Chain 174.40 Put 175.00 4/01 No 1.73 1.78 1.72 -8.26 -82.77% 17,653 6,130 0.38 -0.57 17 63 None
NVDA Options Chain 174.40 Call 185.00 4/17 No 1.43 1.45 1.44 +0.94 +188.00% 17,580 56,966 0.32 0.21 17 63 None
NVDA Options Chain 174.40 Call 182.50 4/02 No 0.08 0.09 0.08 +0.02 +33.34% 17,385 34,529 0.35 0.06 17 63 None
INTC Options Chain 40.76 Call 45.00 4/17 No 1.91 1.98 1.95 +0.95 +95.00% 17,284 36,950 0.60 0.47 6 51 None
AAPL Options Chain 245.25 Put 250.00 4/01 No 0.40 0.44 0.42 -3.84 -90.15% 17,244 911 0.32 -0.20 11 65 None
PINS Options Chain 17.67 Call 19.00 4/02 No 0.08 0.10 0.09 +0.03 +50.00% 17,078 9,885 0.55 0.19 8 43 None
TSLA Options Chain 371.75 Call 377.50 4/01 No 1.30 1.33 1.32 +1.01 +325.81% 16,989 1,905 0.45 0.25 8 58 None
NFLX Options Chain 96.15 Put 95.00 4/02 No 0.59 0.63 0.61 -1.83 -75.00% 16,970 1,393 0.39 -0.33 6 55 None
SPCE Options Chain 2.43 Call 2.50 7/17 Yes 0.46 0.69 0.49 +0.12 +32.44% 16,937 875 1.27 0.57 8 37 None
AMD Options Chain 193.80 Call 205.00 4/02 No 2.70 2.83 2.83 +1.32 +87.42% 16,728 6,366 0.57 0.44 12 61 None
MAR Options Chain 327.07 Call 340.00 6/18 Yes 15.20 17.10 16.28 +2.78 +20.60% 16,507 16,635 0.33 0.46 9 56 None
AMD Options Chain 193.80 Call 200.00 4/02 No 5.40 5.70 5.55 +2.50 +81.97% 16,354 4,297 0.59 0.66 12 61 None
MU Options Chain 314.35 Call 340.00 4/02 No 7.15 7.50 7.35 +3.65 +98.65% 16,130 2,901 0.87 0.46 18 74 None
SNDK Options Chain 635.34 Put 500.00 4/02 No 0.30 0.35 0.35 -2.84 -89.03% 16,110 1,952 1.51 -0.01 3 22 None
SNAP Options Chain 4.60 Call 5.00 4/10 No 0.08 0.09 0.08 +0.06 +300.00% 15,939 3,725 0.73 0.27 8 31 None
TSLA Options Chain 371.75 Call 350.00 4/02 No 22.25 23.20 23.65 +13.55 +134.16% 15,875 1,469 0.60 0.91 8 58 None
NFLX Options Chain 96.15 Call 96.00 4/02 No 1.16 1.20 1.16 +0.82 +241.18% 15,863 6,750 0.38 0.53 6 55 None
NCLH Options Chain 17.63 Put 18.00 4/17 No 0.71 0.76 0.68 -0.64 -48.49% 15,839 13,220 0.69 -0.36 8 51 None
AMZN Options Chain 200.20 Call 210.00 4/02 No 1.60 1.65 1.65 +1.29 +358.34% 15,779 13,459 0.38 0.40 12 66 None
PLTR Options Chain 146.28 Call 160.00 4/02 No 0.04 0.05 0.05 +0.01 +25.00% 15,766 15,557 0.58 0.01 11 51 None
MAR Options Chain 327.07 Call 290.00 6/18 Yes 46.20 49.00 47.40 +1.40 +3.05% 15,754 171 0.39 0.79 9 56 None
TSLA Options Chain 371.75 Put 375.00 4/01 No 5.20 5.35 5.25 -14.94 -74.00% 15,724 598 0.42 -0.65 8 58 None
AMTM Options Chain 25.67 Call 20.00 4/17 No 5.80 6.30 6.10 -1.26 -17.12% 15,709 95 0.89 0.99 3 18 None
TSLA Options Chain 371.75 Put 362.50 4/02 No 2.19 2.23 2.22 -8.60 -79.49% 15,605 2,582 0.52 -0.25 8 58 None
TSLA Options Chain 371.75 Put 352.50 4/01 No 0.13 0.15 0.14 -3.86 -96.50% 15,594 1,269 0.56 -0.04 8 58 None
MSFT Options Chain 370.17 Call 370.00 4/02 No 3.80 4.00 3.94 +2.86 +264.82% 15,478 5,838 0.33 0.53 15 72 None
MRVL Options Chain 99.05 Call 100.00 4/02 No 1.33 1.58 1.52 +1.45 +2,071.43% 15,462 5,349 0.68 0.43 11 58 None
NVDA Options Chain 174.40 Call 200.00 6/18 Yes 4.35 4.50 4.42 +1.63 +58.43% 15,398 98,678 0.38 0.26 17 63 None
AAPL Options Chain 245.25 Call 257.50 4/01 No 0.35 0.37 0.35 +0.28 +400.00% 15,310 2,169 0.29 0.17 11 65 None
RIVN Options Chain 15.05 Call 15.00 4/02 No 0.37 0.41 0.37 +0.13 +54.17% 15,272 20,647 0.79 0.54 6 36 None
AAPL Options Chain 245.25 Call 255.00 4/02 No 1.63 1.73 1.67 +1.24 +288.38% 15,240 12,852 0.29 0.42 11 65 None
META Options Chain 533.93 Put 550.00 4/01 No 0.49 0.53 0.52 -15.33 -96.72% 15,155 290 0.53 -0.07 10 66 None
BMNR Options Chain 18.30 Put 12.00 4/17 No 0.09 0.10 0.09 -0.04 -30.77% 15,154 4,314 1.42 -0.03 13 36 None
OPEN Options Chain 4.32 Call 5.00 4/02 No 0.03 0.04 0.03 -0.01 -25.00% 15,127 13,060 0.97 0.21 5 30 None
F Options Chain 11.18 Put 12.00 4/17 No 0.59 0.63 0.62 -0.27 -30.34% 15,096 23,703 0.32 -0.70 8 47 None
TSLA Options Chain 371.75 Call 385.00 4/02 No 1.11 1.15 1.12 +0.79 +239.40% 15,007 12,113 0.48 0.16 8 58 None
NVDA Options Chain 174.40 Call 170.00 4/06 No 5.70 5.85 5.80 +4.37 +305.60% 14,979 6,756 0.35 0.73 17 63 None
TSLA Options Chain 371.75 Put 372.50 4/01 No 3.80 3.90 3.85 -13.96 -78.39% 14,788 374 0.43 -0.54 8 58 None
NVDA Options Chain 174.40 Call 170.00 4/10 No 6.90 7.05 6.95 +4.41 +173.63% 14,781 5,031 0.38 0.68 17 63 None
NVDA Options Chain 174.40 Put 165.00 4/17 No 2.31 2.34 2.31 -3.49 -60.18% 14,689 40,375 0.41 -0.24 17 63 None
PLTR Options Chain 146.28 Call 155.00 4/02 No 0.18 0.19 0.19 +0.11 +137.50% 14,603 14,633 0.54 0.07 11 51 None
NVDA Options Chain 174.40 Put 162.50 4/01 No 0.04 0.05 0.04 -1.13 -96.59% 14,545 4,860 0.66 -0.01 17 63 None
OXY Options Chain 66.76 Call 70.00 5/15 Yes 2.03 2.13 2.10 -0.73 -25.80% 14,542 9,292 0.43 0.34 8 61 None
TSLA Options Chain 371.75 Put 350.00 4/10 No 3.45 3.55 3.54 -5.56 -61.10% 14,502 6,903 0.47 -0.21 8 58 None
U Options Chain 21.94 Call 23.00 4/24 No 1.35 1.45 1.40 +0.53 +60.92% 14,500 146 0.79 0.47 6 39 None
HOOD Options Chain 64.45 Call 70.00 4/02 No 1.18 1.25 1.22 +0.83 +212.83% 14,488 11,462 0.75 0.43 9 53 None
SMCI Options Chain 22.77 Call 23.00 4/02 No 0.43 0.47 0.47 +0.34 +261.54% 14,454 7,229 0.84 0.45 11 55 None
NVDA Options Chain 174.40 Call 175.00 5/15 No 9.35 9.45 9.43 +3.80 +67.50% 14,405 22,144 0.38 0.53 17 63 None
MSTR Options Chain 121.56 Call 130.00 4/02 No 1.24 1.33 1.28 +0.31 +31.96% 14,394 26,759 0.86 0.27 4 62 None
NVDA Options Chain 174.40 Call 167.50 4/02 No 7.25 7.35 7.35 +5.71 +348.18% 14,229 11,847 0.49 0.88 17 63 None
NIO Options Chain 6.03 Call 6.50 4/02 No 0.03 0.04 0.04 +0.03 +300.00% 14,196 12,506 0.95 0.16 10 -9 None
BYND Options Chain 0.61 Call 1.00 4/10 Yes 0.03 0.04 0.04 +0.02 +100.00% 14,186 14,444 2.31 0.24 8 18 None
BAC Options Chain 47.22 Call 52.00 4/17 Yes 0.38 0.40 0.38 +0.13 +52.00% 14,178 1,336 0.33 0.21 10 64 None
NVDA Options Chain 174.40 Put 160.00 4/01 No 0.02 0.03 0.03 -0.58 -95.09% 14,087 10,641 0.74 0.00 17 63 None
META Options Chain 533.93 Put 555.00 4/01 No 0.88 0.94 0.90 -19.80 -95.66% 14,042 195 0.51 -0.12 10 66 None
CVS Options Chain 70.08 Call 77.00 4/17 No 0.85 1.02 0.87 +0.31 +55.36% 14,041 1,122 0.43 0.24 11 59 None
META Options Chain 533.93 Call 570.00 4/01 No 6.25 6.50 6.40 +6.05 +1,728.58% 14,037 1,096 0.43 0.57 10 66 None
NVDA Options Chain 174.40 Call 172.50 4/06 No 3.95 4.05 4.00 +3.19 +393.83% 13,897 1,602 0.33 0.61 17 63 None
NVDA Options Chain 174.40 Call 175.00 4/06 No 2.49 2.54 2.57 +2.12 +471.12% 13,791 4,243 0.31 0.48 17 63 None
MU Options Chain 314.35 Put 320.00 4/02 No 2.43 2.54 2.50 -6.50 -72.23% 13,782 2,711 0.87 -0.20 18 74 None
AAPL Options Chain 245.25 Put 250.00 4/02 No 0.88 0.93 0.92 -3.88 -80.84% 13,770 4,763 0.32 -0.26 11 65 None
TSLA Options Chain 371.75 Put 360.00 4/17 No 8.45 8.55 8.50 -7.85 -48.02% 13,699 8,460 0.44 -0.34 8 58 None
AVGO Options Chain 291.05 Call 315.00 4/02 No 2.21 2.50 2.38 +1.91 +406.39% 13,669 978 0.49 0.33 13 67 None
AMD Options Chain 193.80 Call 215.00 4/02 No 0.35 0.38 0.35 +0.05 +16.67% 13,498 10,072 0.55 0.10 12 61 None
ONDS Options Chain 9.04 Call 9.00 4/02 No 0.31 0.34 0.33 +0.25 +312.50% 13,480 7,854 1.21 0.52 7 37 None
TSLA Options Chain 371.75 Call 362.50 4/02 No 11.55 11.75 11.20 +7.34 +190.16% 13,455 2,449 0.55 0.75 8 58 None
PCT Options Chain 5.02 Call 10.00 1/15 Yes 0.90 1.00 0.95 +0.05 +5.56% 13,384 42,073 1.07 0.42 6 24 None
META Options Chain 533.93 Call 580.00 4/01 No 1.95 2.06 2.01 +1.89 +1,575.00% 13,379 371 0.41 0.28 10 66 None
ABR Options Chain 7.38 Call 8.00 4/02 No 0.04 0.05 0.04 +0.01 +33.34% 13,244 764 0.65 0.19 10 44 None
NVDA Options Chain 174.40 Put 162.50 4/02 No 0.10 0.11 0.08 -1.53 -95.04% 13,218 17,505 0.54 -0.04 17 63 None
TSLA Options Chain 371.75 Call 372.50 4/02 No 5.15 5.25 5.25 +3.89 +286.03% 13,084 5,492 0.51 0.49 8 58 None
AAPL Options Chain 245.25 Put 245.00 4/01 No 0.05 0.06 0.06 -1.64 -96.48% 13,084 1,514 0.36 -0.04 11 65 None
PRMB Options Chain 18.83 Call 14.00 4/17 No 4.80 5.20 5.00 -4.00 -44.45% 13,055 4 1.19 0.99 3 18 None
SPCE Options Chain 2.43 Call 3.00 4/17 Yes 0.05 0.06 0.05 +0.02 +66.67% 13,045 7,746 1.03 0.19 8 37 None
INTC Options Chain 40.76 Call 45.00 4/02 No 0.51 0.54 0.51 +0.37 +264.29% 13,032 8,836 0.67 0.36 6 51 None
AAL Options Chain 10.14 Put 10.00 4/02 No 0.02 0.03 0.04 -0.15 -78.95% 13,023 26,190 0.76 -0.07 7 33 None
MSFT Options Chain 370.17 Put 450.00 4/17 No 78.10 80.70 79.60 -14.75 -15.64% 13,005 1,606 0.59 -1.00 15 72 None
NVDA Options Chain 174.40 Put 155.00 4/01 No 0.01 0.02 0.02 -0.15 -88.24% 12,922 4,756 0.88 0.00 17 63 None
MU Options Chain 314.35 Call 360.00 4/02 No 1.79 1.88 1.85 +0.85 +85.00% 12,874 4,636 0.87 0.17 18 74 None
NVDA Options Chain 174.40 Put 170.00 4/17 No 3.60 3.65 3.55 -4.75 -57.23% 12,836 48,124 0.38 -0.35 17 63 None
CMPX Options Chain 5.12 Call 6.00 4/17 No 0.95 1.35 1.25 +0.27 +27.56% 12,833 5,043 3.39 0.57 7 35 None
MU Options Chain 314.35 Put 310.00 4/02 No 1.09 1.15 1.09 -4.21 -79.44% 12,818 2,468 0.92 -0.11 18 74 None
PLTR Options Chain 146.28 Call 155.00 4/10 No 1.51 1.61 1.55 +0.93 +150.00% 12,635 3,189 0.47 0.24 11 51 None
NVDA Options Chain 174.40 Put 150.00 6/18 Yes 4.60 4.70 4.72 -2.39 -33.62% 12,577 61,449 0.46 -0.20 17 63 None
PLTR Options Chain 146.28 Call 145.00 4/02 No 3.20 3.35 3.25 +2.53 +351.39% 12,559 11,027 0.60 0.59 11 51 None
MSFT Options Chain 370.17 Call 367.50 4/01 No 4.00 4.40 4.00 +3.04 +316.67% 12,529 1,191 0.33 0.67 15 72 None
MSFT Options Chain 370.17 Call 372.50 4/01 No 1.50 1.56 1.55 +1.15 +287.50% 12,506 1,641 0.32 0.36 15 72 None
AAL Options Chain 10.14 Call 10.50 4/17 No 0.72 0.77 0.73 +0.21 +40.39% 12,494 982 0.65 0.60 7 33 None
CORZ Options Chain 13.81 Put 14.00 4/17 No 0.59 0.85 0.69 -0.49 -41.53% 12,452 33,293 0.91 -0.33 4 26 None
SNAP Options Chain 4.60 Call 5.00 4/17 No 0.14 0.15 0.14 +0.10 +250.00% 12,434 37,595 0.72 0.34 8 31 None
MARA Options Chain 8.16 Call 8.50 4/02 No 0.10 0.12 0.10 0.00 0.00% 12,422 46,859 0.96 0.30 7 48 None
PFE Options Chain 27.72 Call 27.00 4/17 No 1.28 1.39 1.35 +0.15 +12.50% 12,347 42,786 0.27 0.73 7 63 None
CCL Options Chain 23.96 Call 27.50 4/17 No 0.60 0.66 0.62 +0.36 +138.47% 12,302 666 0.54 0.34 10 55 None
MSFT Options Chain 370.17 Put 460.00 4/17 No 88.10 90.70 89.60 -14.39 -13.84% 12,300 1,401 0.63 -1.00 15 72 None
MSFT Options Chain 370.17 Call 365.00 4/01 No 5.85 6.30 5.85 +4.31 +279.87% 12,282 2,058 0.34 0.79 15 72 None
NFLX Options Chain 96.15 Put 94.00 4/02 No 0.33 0.37 0.35 -1.50 -81.09% 12,264 3,872 0.40 -0.22 6 55 None
NVDA Options Chain 174.40 Put 170.00 4/10 No 2.34 2.40 2.35 -4.80 -67.14% 12,261 36,505 0.37 -0.32 17 63 None
SOFI Options Chain 15.88 Put 15.50 4/02 No 0.16 0.17 0.16 -0.45 -73.77% 12,260 15,607 0.69 -0.31 10 50 None
MSFT Options Chain 370.17 Call 380.00 4/01 No 0.16 0.19 0.19 +0.09 +90.00% 12,199 2,847 0.32 0.07 15 72 None
AGNC Options Chain 9.86 Call 10.00 4/02 No 0.11 0.12 0.11 +0.08 +266.67% 12,164 8,326 0.36 0.54 11 52 None
GME Options Chain 22.22 Call 23.00 4/02 No 0.27 0.30 0.29 +0.15 +107.15% 12,161 9,924 0.38 0.54 13 46 None
SNAP Options Chain 4.60 Call 5.00 5/15 Yes 0.41 0.44 0.43 +0.19 +79.17% 12,135 71,802 0.88 0.46 8 31 None
NFLX Options Chain 96.15 Call 94.00 4/02 No 2.51 2.57 2.51 +1.57 +167.03% 12,106 10,923 0.40 0.78 6 55 None
AAPL Options Chain 245.25 Put 252.50 4/01 No 1.04 1.12 1.08 -5.21 -82.83% 12,000 1,509 0.31 -0.38 11 65 None
NVDA Options Chain 174.40 Call 182.50 4/10 No 0.95 0.98 0.98 +0.70 +250.00% 11,979 4,284 0.31 0.20 17 63 None
AMZN Options Chain 200.20 Call 215.00 4/02 No 0.32 0.35 0.35 +0.25 +250.00% 11,936 9,572 0.36 0.13 12 66 None
MSFT Options Chain 370.17 Call 375.00 4/01 No 0.77 0.85 0.83 +0.58 +232.00% 11,850 1,797 0.32 0.23 15 72 None
SOFI Options Chain 15.88 Put 15.00 4/02 No 0.07 0.08 0.07 -0.27 -79.42% 11,846 22,317 0.78 -0.17 10 50 None
BMNR Options Chain 18.30 Call 20.00 4/02 No 0.46 0.50 0.47 +0.31 +193.75% 11,811 5,536 0.95 0.47 13 36 None
AAPL Options Chain 245.25 Put 245.00 4/02 No 0.21 0.24 0.22 -2.03 -90.23% 11,682 2,697 0.34 -0.09 11 65 None
BABA Options Chain 121.40 Call 130.00 4/17 No 2.52 2.54 2.53 +0.84 +49.71% 11,594 17,795 0.39 0.37 15 27 None
QUBT Options Chain 6.26 Call 7.00 4/02 No 0.10 0.13 0.11 +0.06 +120.00% 11,588 4,902 0.87 0.39 11 41 None
MU Options Chain 314.35 Put 290.00 4/02 No 0.17 0.22 0.20 -1.39 -87.43% 11,558 7,333 1.01 -0.02 18 74 None
NVDA Options Chain 174.40 Call 175.00 4/17 No 5.20 5.30 5.30 +3.24 +157.29% 11,520 27,063 0.36 0.51 17 63 None
XPEV Options Chain 17.11 Call 15.00 1/15 Yes 4.70 4.95 4.85 +0.30 +6.60% 11,501 12,738 0.60 0.72 12 42 None
MSFT Options Chain 370.17 Put 435.00 4/17 No 63.10 65.85 62.70 -14.25 -18.52% 11,500 1,305 0.53 -0.99 15 72 None
AMD Options Chain 193.80 Call 207.50 4/02 No 1.74 1.85 1.79 +0.77 +75.49% 11,486 7,428 0.57 0.33 12 61 None
SOFI Options Chain 15.88 Call 15.50 4/02 No 0.55 0.58 0.56 +0.31 +124.00% 11,453 12,468 0.73 0.69 10 50 None
TSLA Options Chain 371.75 Call 355.00 4/02 No 17.65 18.10 18.42 +11.27 +157.63% 11,451 1,387 0.59 0.87 8 58 None
AAPL Options Chain 245.25 Call 260.00 4/01 No 0.10 0.13 0.13 +0.10 +333.34% 11,444 1,735 0.30 0.06 11 65 None
HIMS Options Chain 18.54 Call 20.00 4/02 No 1.02 1.07 1.05 +0.82 +356.53% 11,439 2,946 0.93 0.72 7 40 None
U Options Chain 21.94 Call 23.00 4/02 No 0.21 0.25 0.23 +0.12 +109.10% 11,384 6,594 0.91 0.27 6 39 None
AVGO Options Chain 291.05 Call 317.50 4/02 No 1.54 1.76 1.63 +1.29 +379.42% 11,320 1,572 0.49 0.25 13 67 None
WRD Options Chain 8.09 Call 12.50 10/16 No 0.80 0.90 0.90 +0.40 +80.00% 11,317 54 0.87 0.36 4 16 None
TSLA Options Chain 371.75 Call 365.00 4/17 No 17.65 17.80 17.70 +7.66 +76.30% 11,309 1,310 0.44 0.60 8 58 None
BMNR Options Chain 18.30 Call 21.50 4/02 No 0.08 0.09 0.08 +0.03 +60.00% 11,302 11,397 0.93 0.13 13 36 None
AMD Options Chain 193.80 Put 197.50 4/02 No 1.37 1.48 1.44 -3.93 -73.19% 11,225 2,030 0.62 -0.25 12 61 None
TSLA Options Chain 371.75 Call 400.00 4/10 No 1.68 1.73 1.69 +0.92 +119.49% 11,197 4,033 0.40 0.14 8 58 None
MU Options Chain 314.35 Call 320.00 4/02 No 20.05 20.65 19.92 +8.52 +74.74% 11,169 1,173 0.95 0.80 18 74 None
GOOGL Options Chain 272.32 Put 280.00 4/01 No 0.23 0.25 0.23 -6.96 -96.81% 11,011 280 0.39 -0.11 11 64 None
CLF Options Chain 8.11 Call 9.00 4/02 No 0.03 0.04 0.03 0.00 0.00% 10,946 6,440 0.75 0.20 6 41 None
NFLX Options Chain 96.15 Call 40.00 1/15 Yes 55.65 59.90 57.52 +2.82 +5.16% 10,945 15,127 0.88 0.99 6 55 None
NFLX Options Chain 96.15 Call 42.00 1/15 Yes 53.80 57.90 55.45 +0.35 +0.64% 10,937 16,717 0.83 0.98 6 55 None
MSTR Options Chain 121.56 Call 120.00 4/02 No 6.10 6.50 6.34 +1.59 +33.48% 10,930 393 0.93 0.73 4 62 None
AMZN Options Chain 200.20 Call 207.50 4/02 No 2.84 2.91 2.91 +2.22 +321.74% 10,915 9,222 0.39 0.56 12 66 None
MARA Options Chain 8.16 Call 8.00 4/10 No 0.58 0.60 0.59 +0.13 +28.27% 10,901 2,613 0.95 0.58 7 48 None
SOUN Options Chain 6.87 Call 6.50 4/02 No 0.42 0.45 0.43 +0.37 +616.67% 10,898 6,315 0.92 0.80 3 16 None
NVDA Options Chain 174.40 Put 160.00 4/10 No 0.64 0.67 0.64 -2.10 -76.65% 10,897 11,742 0.43 -0.11 17 63 None
SNAP Options Chain 4.60 Put 4.00 4/10 No 0.02 0.03 0.03 -0.14 -82.36% 10,854 9,601 0.68 -0.10 8 31 None
NVDA Options Chain 174.40 Call 190.00 5/15 No 3.30 3.40 3.38 +1.56 +85.72% 10,793 57,683 0.35 0.28 17 63 None
NFLX Options Chain 96.15 Call 100.00 4/02 No 0.09 0.11 0.10 +0.05 +100.00% 10,781 12,546 0.37 0.08 6 55 None
AMZN Options Chain 200.20 Put 207.50 4/01 No 1.34 1.39 1.41 -5.34 -79.12% 10,758 507 0.40 -0.42 12 66 None
TSLA Options Chain 371.75 Put 372.50 4/02 No 5.70 5.80 5.70 -12.52 -68.72% 10,742 1,117 0.48 -0.51 8 58 None
TSM Options Chain 337.95 Call 330.00 4/10 No 14.80 15.75 14.75 +9.60 +186.41% 10,668 814 0.49 0.64 20 62
Dividend Stock List
NIO Options Chain 6.03 Call 6.50 4/10 No 0.09 0.11 0.10 +0.07 +233.34% 10,589 10,217 0.64 0.28 10 -9 None
REAL Options Chain 9.08 Call 10.00 5/15 Yes 0.80 1.10 0.80 +0.22 +37.94% 10,589 23,615 1.05 0.44 7 33 None
META Options Chain 533.93 Call 557.50 4/01 No 14.35 16.15 15.70 +14.64 +1,381.14% 10,563 664 0.46 0.84 10 66 None
CORZ Options Chain 13.81 Call 17.00 4/17 No 0.24 0.41 0.40 +0.15 +60.00% 10,532 35,238 0.75 0.27 4 26 None
SNAP Options Chain 4.60 Call 10.00 1/15 Yes 0.27 0.28 0.27 +0.07 +35.00% 10,463 74,806 0.74 0.21 8 31 None
AMZN Options Chain 200.20 Put 202.50 4/01 No 0.25 0.27 0.28 -3.00 -91.47% 10,457 2,149 0.45 -0.13 12 66 None
EOSE Options Chain 4.33 Call 5.00 4/02 No 0.14 0.16 0.15 +0.10 +200.00% 10,435 6,330 1.25 0.45 6 29 None
NVDA Options Chain 174.40 Call 185.00 4/02 No 0.03 0.04 0.03 0.00 0.00% 10,385 32,813 0.38 0.02 17 63 None
NVDA Options Chain 174.40 Put 155.00 4/02 No 0.03 0.04 0.04 -0.27 -87.10% 10,310 15,205 0.69 0.00 17 63 None
AMD Options Chain 193.80 Call 202.50 4/02 No 3.90 4.15 4.08 +1.96 +92.46% 10,303 4,171 0.58 0.56 12 61 None
MSFT Options Chain 370.17 Put 365.00 4/01 No 0.79 0.87 0.83 -6.62 -88.86% 10,283 1,033 0.35 -0.21 15 72 None
PDD Options Chain 102.18 Call 115.00 5/15 No 1.30 1.46 1.33 +0.25 +23.15% 10,257 2,631 0.36 0.20 15 30 None
MSFT Options Chain 370.17 Put 365.00 4/02 No 1.66 1.77 1.71 -6.44 -79.02% 10,209 4,891 0.36 -0.27 15 72 None
AAL Options Chain 10.14 Call 11.50 4/10 No 0.16 0.18 0.19 +0.09 +90.00% 10,209 7,565 0.60 0.27 7 33 None
NCLH Options Chain 17.63 Call 22.00 5/15 Yes 0.62 0.70 0.67 +0.22 +48.89% 10,207 15,754 0.64 0.29 8 51 None
MSTR Options Chain 121.56 Call 138.00 4/02 No 0.22 0.25 0.22 -0.03 -12.00% 10,204 25,592 0.89 0.06 4 62 None
TSLA Options Chain 371.75 Call 377.50 4/02 No 3.00 3.10 3.05 +2.29 +301.32% 10,163 3,622 0.49 0.34 8 58 None
AGNC Options Chain 9.86 Put 10.00 4/24 Yes 0.06 0.32 0.31 -0.10 -24.39% 10,163 10,526 0.21 -0.46 11 52 None
NFLX Options Chain 96.15 Put 92.00 4/02 No 0.11 0.13 0.12 -0.84 -87.50% 10,146 11,605 0.44 -0.10 6 55 None
PCT Options Chain 5.02 Call 7.00 1/15 Yes 1.35 1.50 1.40 +0.05 +3.71% 10,145 4,013 1.07 0.58 6 24 None
W Options Chain 68.81 Call 100.00 5/15 Yes 1.69 1.79 1.75 +0.58 +49.58% 10,132 11,611 0.76 0.19 7 49 None
NVDA Options Chain 174.40 Put 160.00 5/15 No 4.00 4.10 4.05 -3.20 -44.14% 10,115 38,335 0.42 -0.24 17 63 None
AAL Options Chain 10.14 Call 10.50 4/02 No 0.35 0.38 0.35 +0.21 +150.00% 10,080 6,754 0.61 0.71 7 33 None
AMZN Options Chain 200.20 Call 212.50 4/01 No 0.31 0.35 0.32 +0.22 +220.00% 10,080 1,168 0.37 0.15 12 66 None
W Options Chain 68.81 Call 92.50 5/15 Yes 3.00 3.15 2.99 +0.98 +48.76% 10,078 175 0.77 0.28 7 49 None
SOFI Options Chain 15.88 Call 15.50 4/17 No 1.09 1.12 1.10 +0.33 +42.86% 10,078 2,775 0.66 0.60 10 50 None
USAS Options Chain 4.67 Call 6.00 5/15 No 0.45 0.50 0.48 +0.23 +92.00% 10,073 2,042 1.03 0.42 4 34 None
BMNR Options Chain 18.30 Put 14.00 4/10 No 0.09 0.10 0.10 -0.06 -37.50% 10,056 112 1.36 -0.02 13 36 None
NFLX Options Chain 96.15 Call 100.00 4/17 Yes 2.38 2.45 2.43 +0.87 +55.77% 10,049 43,505 0.47 0.37 6 55 None
TEVA Options Chain 30.12 Call 34.00 5/15 Yes 0.68 0.75 0.67 +0.07 +11.67% 10,014 16 0.46 0.25 9 50 None
NVDA Options Chain 174.40 Put 170.00 4/06 No 1.28 1.30 1.26 -4.74 -79.00% 10,013 4,703 0.34 -0.27 17 63 None
SVC Options Chain 1.35 Put 2.50 4/17 No 1.15 1.40 1.15 +0.45 +64.29% 10,001 4,916 2.46 -0.88 12 36 None
CORZ Options Chain 13.81 Put 11.00 4/17 No 0.10 0.14 0.10 -0.09 -47.37% 10,000 6,513 1.06 -0.08 4 26 None
BBAI Options Chain 3.01 Call 3.50 4/02 No 0.11 0.12 0.12 +0.10 +500.00% 10,000 5,041 1.00 0.55 6 26 None
TSLA Options Chain 371.75 Call 395.00 4/02 No 0.24 0.27 0.26 +0.14 +116.67% 9,988 3,959 0.49 0.05 8 58 None
MU Options Chain 314.35 Put 420.00 4/24 No 84.05 86.80 86.55 -11.75 -11.96% 9,954 10,322 0.66 -0.88 18 74 None
TSLA Options Chain 371.75 Call 400.00 4/02 No 0.11 0.14 0.13 +0.04 +44.45% 9,913 14,829 0.50 0.03 8 58 None
AAPL Options Chain 245.25 Call 250.00 4/02 No 4.70 4.90 4.84 +3.26 +206.33% 9,895 5,837 0.32 0.74 11 65 None
META Options Chain 533.93 Call 560.00 4/02 No 15.35 15.75 15.50 +13.87 +850.92% 9,889 2,690 0.46 0.74 10 66 None
MSFT Options Chain 370.17 Call 375.00 4/02 No 1.71 1.83 1.75 +1.26 +257.15% 9,881 6,917 0.32 0.31 15 72 None
RIOT Options Chain 12.36 Put 11.00 4/10 No 0.21 0.27 0.26 -0.24 -48.00% 9,878 754 0.94 -0.21 5 42 None
RIOT Options Chain 12.36 Put 12.00 4/10 No 0.49 0.59 0.56 -0.25 -30.87% 9,878 604 0.88 -0.39 5 42 None
GOOGL Options Chain 272.32 Call 290.00 4/02 No 1.88 2.00 1.89 +1.75 +1,250.00% 9,859 6,167 0.33 0.39 11 64 None
NFLX Options Chain 96.15 Call 97.00 4/02 No 0.68 0.72 0.69 +0.49 +245.00% 9,841 10,796 0.37 0.38 6 55 None
RIOT Options Chain 12.36 Put 13.00 4/02 No 0.74 0.81 0.74 -0.61 -45.19% 9,785 19,686 0.99 -0.74 5 42 None
AAPL Options Chain 245.25 Call 260.00 4/17 No 3.15 3.25 3.11 +1.41 +82.95% 9,785 20,939 0.25 0.35 11 65 None
MSFT Options Chain 370.17 Put 475.00 4/17 No 103.10 105.75 102.71 -16.24 -13.66% 9,760 831 0.72 -1.00 15 72 None
NVDA Options Chain 174.40 Call 180.00 4/06 No 0.71 0.72 0.73 +0.59 +421.43% 9,755 5,084 0.29 0.20 17 63 None
TSLA Options Chain 371.75 Put 350.00 4/02 No 0.56 0.58 0.58 -4.07 -87.53% 9,737 6,110 0.58 -0.09 8 58 None
NVDA Options Chain 174.40 Put 157.50 4/02 No 0.04 0.05 0.04 -0.52 -92.86% 9,712 21,282 0.65 -0.01 17 63 None
RIOT Options Chain 12.36 Put 12.50 4/02 No 0.41 0.47 0.46 -0.53 -53.54% 9,708 12,934 1.00 -0.56 5 42 None
MSFT Options Chain 370.17 Put 455.00 4/17 No 83.10 85.95 84.60 -14.59 -14.71% 9,681 729 0.64 -1.00 15 72 None
TSLA Options Chain 371.75 Put 370.00 4/06 No 6.40 6.55 6.53 -10.77 -62.26% 9,671 582 0.39 -0.45 8 58 None
SNAP Options Chain 4.60 Put 4.00 4/17 No 0.06 0.07 0.07 -0.09 -56.25% 9,670 7,859 0.73 -0.16 8 31 None
NVDA Options Chain 174.40 Put 175.00 4/02 No 2.23 2.28 2.23 -7.72 -77.59% 9,668 16,171 0.37 -0.54 17 63 None
AAPL Options Chain 245.25 Call 252.50 4/02 No 2.97 3.10 3.08 +2.24 +266.67% 9,636 4,242 0.31 0.60 11 65 None
OXY Options Chain 66.76 Call 60.00 6/18 Yes 7.85 8.10 7.87 -1.28 -13.99% 9,630 21,797 0.44 0.69 8 61 None
NVDA Options Chain 174.40 Call 185.00 4/10 No 0.55 0.57 0.56 +0.37 +194.74% 9,607 20,599 0.30 0.13 17 63 None
TSLA Options Chain 371.75 Put 365.00 4/06 No 4.55 4.65 4.60 -9.25 -66.79% 9,583 1,740 0.40 -0.35 8 58 None
CRWV Options Chain 68.23 Call 75.00 4/02 No 3.60 3.80 3.65 +2.87 +367.95% 9,561 5,144 0.94 0.70 3 21 None
MU Options Chain 314.35 Call 325.00 4/02 No 16.20 16.70 16.30 +7.32 +81.52% 9,551 840 0.92 0.73 18 74 None
AMZN Options Chain 200.20 Put 205.00 4/02 No 1.11 1.15 1.15 -4.10 -78.10% 9,530 2,347 0.40 -0.29 12 66 None
ORCL Options Chain 147.11 Call 150.00 4/02 No 1.32 1.40 1.37 +1.05 +328.13% 9,489 4,690 0.58 0.32 7 60 None
MSFT Options Chain 370.17 Call 380.00 4/02 No 0.63 0.67 0.66 +0.45 +214.29% 9,482 12,679 0.32 0.14 15 72 None
AMD Options Chain 193.80 Put 192.50 4/02 No 0.57 0.60 0.57 -2.61 -82.08% 9,421 8,796 0.65 -0.12 12 61 None
NLY Options Chain 21.15 Call 21.50 4/02 No 0.06 0.07 0.07 +0.04 +133.34% 9,415 4,994 0.29 0.25 13 70 None
MSTR Options Chain 121.56 Call 130.00 4/10 No 3.85 4.00 4.00 +0.85 +26.99% 9,401 1,359 0.72 0.40 4 62 None
NVDA Options Chain 174.40 Put 175.00 4/17 No 5.50 5.55 5.45 -6.05 -52.61% 9,360 33,294 0.36 -0.49 17 63 None
AMD Options Chain 193.80 Put 200.00 4/02 No 2.07 2.19 2.11 -4.74 -69.20% 9,338 6,950 0.61 -0.34 12 61 None
SOFI Options Chain 15.88 Call 19.00 4/24 No 0.14 0.16 0.15 +0.04 +36.37% 9,314 15,612 0.58 0.14 10 50 None
TSLA Options Chain 371.75 Call 360.00 5/15 Yes 31.45 31.65 31.27 +8.07 +34.79% 9,312 2,373 0.47 0.62 8 58 None
TSLA Options Chain 371.75 Call 390.00 4/02 No 0.53 0.54 0.54 +0.33 +157.15% 9,306 9,023 0.48 0.09 8 58 None
KLAR Options Chain 13.09 Call 14.00 4/17 No 0.45 0.50 0.47 +0.04 +9.31% 9,285 2,023 0.75 0.36 3 17 None
PFE Options Chain 27.72 Call 28.50 4/02 No 0.09 0.10 0.09 +0.02 +28.58% 9,262 8,278 0.30 0.27 7 63 None
MARA Options Chain 8.16 Call 8.00 4/17 No 0.74 0.79 0.76 +0.14 +22.59% 9,248 2,069 0.97 0.58 7 48 None
AAPL Options Chain 245.25 Call 262.50 4/02 No 0.12 0.14 0.12 +0.08 +200.00% 9,240 8,527 0.28 0.06 11 65 None
GOOGL Options Chain 272.32 Call 285.00 4/01 No 3.50 3.90 3.63 +3.41 +1,550.00% 9,182 4,918 0.35 0.69 11 64 None
META Options Chain 533.93 Call 580.00 4/02 No 3.90 4.15 4.10 +3.78 +1,181.25% 9,163 4,561 0.42 0.34 10 66 None
OXY Options Chain 66.76 Call 75.00 5/15 Yes 1.01 1.09 1.06 -0.54 -33.75% 9,121 8,266 0.44 0.20 8 61 None
NVDA Options Chain 174.40 Call 185.00 5/15 No 4.85 4.95 4.95 +2.25 +83.34% 9,112 35,429 0.35 0.36 17 63 None
META Options Chain 533.93 Call 585.00 4/01 No 0.81 1.05 1.03 +0.96 +1,371.43% 9,105 474 0.41 0.17 10 66 None
META Options Chain 533.93 Put 557.50 4/01 No 1.17 1.24 1.26 -20.42 -94.19% 9,100 91 0.50 -0.16 10 66 None
AAPL Options Chain 245.25 Put 247.50 4/02 No 0.44 0.48 0.46 -2.74 -85.63% 9,091 1,338 0.33 -0.16 11 65 None
WULF Options Chain 14.43 Call 14.50 4/02 No 0.46 0.50 0.48 +0.17 +54.84% 9,076 6,751 1.20 0.49 2 36 None
SOFI Options Chain 15.88 Call 18.00 4/10 No 0.07 0.08 0.08 +0.02 +33.34% 9,076 17,920 0.58 0.14 10 50 None
IREN Options Chain 31.05 Put 29.00 4/02 No 0.07 0.09 0.07 -0.42 -85.72% 9,045 1,618 1.42 -0.05 11 49 None
NVDA Options Chain 174.40 Put 165.00 4/10 No 1.25 1.30 1.28 -3.22 -71.56% 9,012 9,432 0.40 -0.19 17 63 None
TEVA Options Chain 30.12 Call 36.00 5/15 Yes 0.28 0.45 0.34 +0.02 +6.25% 9,010 3 0.45 0.15 9 50 None
TSLA Options Chain 371.75 Call 385.00 4/01 No 0.28 0.30 0.28 +0.15 +115.39% 9,002 2,259 0.46 0.08 8 58 None
BYND Options Chain 0.61 Call 1.00 4/17 Yes 0.04 0.05 0.04 +0.02 +100.00% 8,957 24,968 2.09 0.27 8 18 None
MSTR Options Chain 121.56 Call 125.00 4/02 No 3.10 3.25 3.20 +0.88 +37.94% 8,951 1,570 0.88 0.50 4 62 None
MU Options Chain 314.35 Put 315.00 4/02 No 1.61 1.70 1.68 -5.20 -75.59% 8,940 2,320 0.89 -0.15 18 74 None
NIO Options Chain 6.03 Call 6.00 4/10 No 0.26 0.28 0.28 +0.21 +300.00% 8,921 10,984 0.66 0.56 10 -9 None
ONDS Options Chain 9.04 Call 9.50 4/02 No 0.13 0.14 0.13 +0.09 +225.00% 8,863 6,908 1.18 0.28 7 37 None
NVDA Options Chain 174.40 Call 170.00 4/17 No 8.30 8.40 8.40 +4.60 +121.06% 8,853 22,797 0.38 0.65 17 63 None
MSFT Options Chain 370.17 Call 380.00 4/17 No 5.00 5.30 5.25 +2.47 +88.85% 8,849 11,574 0.27 0.36 15 72 None
AMZN Options Chain 200.20 Call 205.00 4/01 No 3.90 4.00 3.70 +2.84 +330.24% 8,825 2,175 0.41 0.76 12 66 None
CRWV Options Chain 68.23 Call 80.00 4/02 No 1.06 1.15 1.11 +0.90 +428.58% 8,809 5,639 0.90 0.34 3 21 None
META Options Chain 533.93 Call 572.50 4/01 No 4.80 5.05 4.95 +4.67 +1,667.86% 8,797 118 0.43 0.49 10 66 None
MSFT Options Chain 370.17 Put 480.00 4/17 No 108.10 110.70 108.50 -13.60 -11.14% 8,780 862 0.70 -1.00 15 72 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
MU Options Chain 314.35 Put 280.00 4/02 No 0.08 0.10 0.09 -0.73 -89.03% 8,761 8,769 1.09 -0.01 18 74 None
TSLA Options Chain 371.75 Put 360.00 4/10 No 5.75 5.90 5.85 -7.70 -56.83% 8,753 4,335 0.45 -0.31 8 58 None
MSFT Options Chain 370.17 Put 445.00 4/17 No 73.25 75.70 72.75 -16.20 -18.22% 8,720 753 0.54 -1.00 15 72 None
NVDA Options Chain 174.40 Put 160.00 4/17 No 1.43 1.46 1.45 -2.49 -63.20% 8,693 54,495 0.43 -0.16 17 63 None
META Options Chain 533.93 Call 565.00 4/01 No 9.50 9.85 9.82 +9.32 +1,864.00% 8,690 539 0.45 0.70 10 66 None
TSLA Options Chain 371.75 Put 380.00 4/01 No 8.80 9.60 9.05 -16.05 -63.95% 8,687 1,299 0.40 -0.83 8 58 None
UUUU Options Chain 18.25 Call 25.00 4/17 No 0.07 0.16 0.14 +0.07 +100.00% 8,671 7,524 0.95 0.08 3 41 None
MSFT Options Chain 370.17 Put 430.00 4/17 No 58.30 60.75 58.70 -13.55 -18.76% 8,646 1,028 0.49 -0.99 15 72 None
PLTR Options Chain 146.28 Call 148.00 4/02 No 1.69 1.73 1.71 +1.37 +402.95% 8,629 1,587 0.57 0.39 11 51 None
SLB Options Chain 51.39 Put 49.00 4/17 No 0.95 1.03 0.99 -0.10 -9.18% 8,587 332 0.46 -0.29 6 58 None
MU Options Chain 314.35 Put 325.00 4/02 No 3.45 3.70 3.62 -7.73 -68.11% 8,568 2,721 0.85 -0.27 18 74 None
OXY Options Chain 66.76 Call 70.00 1/15 Yes 7.25 7.45 7.30 -0.95 -11.52% 8,549 13,211 0.39 0.49 8 61 None
GOOGL Options Chain 272.32 Call 280.00 4/01 No 7.45 8.50 7.94 +7.13 +880.25% 8,529 3,445 0.38 0.89 11 64 None
META Options Chain 533.93 Put 540.00 4/01 No 0.16 0.18 0.18 -8.57 -97.95% 8,519 465 0.57 -0.02 10 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
AAPL Options Chain 245.25 Call 260.00 4/02 No 0.31 0.33 0.31 +0.22 +244.45% 8,465 10,486 0.28 0.13 11 65 None
GOOGL Options Chain 272.32 Call 285.00 4/02 No 4.40 4.75 4.55 +4.15 +1,037.50% 8,443 7,287 0.35 0.65 11 64 None
PLTR Options Chain 146.28 Call 152.50 4/02 No 0.44 0.46 0.45 +0.32 +246.16% 8,439 9,235 0.53 0.15 11 51 None
TSLA Options Chain 371.75 Put 370.00 4/17 No 12.15 12.30 12.21 -9.95 -44.91% 8,427 11,373 0.42 -0.45 8 58 None
RCAT Options Chain 13.09 Call 13.00 4/02 No 0.55 0.57 0.56 +0.37 +194.74% 8,341 7,948 1.39 0.52 10 35 None
PBR Options Chain 20.75 Call 22.00 4/17 No 0.33 0.37 0.32 -0.14 -30.44% 8,314 14,956 0.44 0.29 13 62 None
SOFI Options Chain 15.88 Call 17.00 4/02 No 0.03 0.04 0.03 0.00 0.00% 8,304 13,167 0.68 0.12 10 50 None
BAC Options Chain 47.22 Call 48.00 4/02 No 0.97 1.04 0.99 +0.67 +209.38% 8,281 2,417 0.35 0.74 10 64 None
XOM Options Chain 169.66 Call 175.00 4/02 No 0.40 0.48 0.44 -0.87 -66.42% 8,268 5,625 0.41 0.16 11 70 None
TSLA Options Chain 371.75 Put 362.50 4/06 No 3.80 3.90 3.90 -8.37 -68.22% 8,249 1,495 0.41 -0.30 8 58 None
FLEX Options Chain 60.00 Put 65.00 5/15 Yes 4.90 5.50 5.60 -2.00 -26.32% 8,245 4,521 0.59 -0.45 11 56 None
AMD Options Chain 193.80 Put 190.00 4/02 No 0.34 0.39 0.37 -2.03 -84.59% 8,216 5,994 0.67 -0.08 12 61 None
NVDA Options Chain 174.40 Call 180.00 5/15 No 6.90 6.95 6.93 +2.97 +75.00% 8,215 40,861 0.36 0.45 17 63 None
UWMC Options Chain 3.62 Call 4.00 4/17 No 0.05 0.15 0.10 -0.05 -33.34% 8,203 77,913 0.74 0.27 11 39 None
AMZN Options Chain 200.20 Call 210.00 4/17 No 5.45 5.60 5.50 +2.53 +85.19% 8,201 16,096 0.34 0.48 12 66 None
CLSK Options Chain 8.20 Call 8.50 4/02 No 0.26 0.29 0.28 +0.08 +40.00% 8,163 1,168 1.07 0.52 11 40 None
PSKY Options Chain 8.95 Call 9.50 4/02 No 0.04 0.06 0.07 +0.01 +16.67% 8,154 1,380 0.74 0.16 3 16 None
META Options Chain 533.93 Call 575.00 4/01 No 3.65 3.85 3.80 +3.58 +1,627.28% 8,153 627 0.42 0.42 10 66 None
NVDA Options Chain 174.40 Put 167.50 4/06 No 0.81 0.82 0.80 -3.72 -82.31% 8,120 625 0.36 -0.19 17 63 None
U Options Chain 21.94 Call 22.00 4/02 No 0.55 0.66 0.67 +0.40 +148.15% 8,113 16,807 0.93 0.51 6 39 None
TSLA Options Chain 371.75 Put 380.00 4/02 No 10.20 10.35 10.29 -14.86 -59.09% 8,081 3,969 0.46 -0.73 8 58 None
PSKY Options Chain 8.95 Put 15.00 1/15 No 5.95 6.45 6.50 +0.50 +8.34% 8,045 14,504 0.69 -0.74 3 16 None
MU Options Chain 314.35 Call 345.00 4/02 No 5.25 5.50 5.35 +2.65 +98.15% 8,044 3,085 0.86 0.37 18 74 None
SNAP Options Chain 4.60 Put 4.00 4/02 No 0.00 0.01 0.01 -0.09 -90.00% 8,044 10,608 1.20 -0.02 8 31 None
TSLA Options Chain 371.75 Call 470.00 4/17 No 0.17 0.18 0.17 -0.04 -19.05% 8,038 25,508 0.48 0.01 8 58 None
TTD Options Chain 22.69 Put 17.50 1/15 Yes 2.95 3.30 2.93 -0.22 -6.99% 8,028 8,960 0.81 -0.22 12 53 None
NIO Options Chain 6.03 Call 8.00 6/18 Yes 0.23 0.24 0.23 +0.08 +53.34% 8,027 64,123 0.68 0.24 10 -9 None
TSLA Options Chain 371.75 Put 230.00 4/10 No 0.03 0.04 0.04 -0.03 -42.86% 8,015 184 1.03 0.00 8 58 None
NKE Options Chain 51.50 Call 60.00 4/02 Yes 0.25 0.26 0.26 +0.14 +116.67% 7,997 3,988 1.34 0.12 9 58 None
AMD Options Chain 193.80 Call 212.50 4/02 No 0.61 0.67 0.65 +0.21 +47.73% 7,995 3,583 0.56 0.16 12 61 None
NFLX Options Chain 96.15 Put 93.00 4/02 No 0.20 0.22 0.20 -1.18 -85.51% 7,964 9,172 0.42 -0.15 6 55 None
POET Options Chain 5.06 Call 5.50 4/02 Yes 0.48 0.56 0.52 +0.41 +372.73% 7,964 1,920 1.18 0.80 8 30 None
TSLA Options Chain 371.75 Call 390.00 4/10 No 3.45 3.55 3.50 +2.03 +138.10% 7,954 2,290 0.40 0.25 8 58 None
AAPL Options Chain 245.25 Put 242.50 4/01 No 0.02 0.03 0.02 -0.92 -97.88% 7,951 1,773 0.38 -0.01 11 65 None
MU Options Chain 314.35 Call 350.00 4/10 No 10.50 10.80 10.60 +4.10 +63.08% 7,935 1,041 0.71 0.40 18 74 None
TSLA Options Chain 371.75 Put 360.00 5/15 Yes 17.85 18.05 17.99 -7.98 -30.73% 7,925 8,016 0.47 -0.38 8 58 None
AMD Options Chain 193.80 Put 150.00 4/10 No 0.06 0.08 0.06 -0.23 -79.31% 7,914 10,390 0.78 -0.01 12 61 None
MSFT Options Chain 370.17 Call 400.00 4/17 No 0.97 1.04 1.00 +0.42 +72.42% 7,912 21,335 0.26 0.10 15 72 None
MSTR Options Chain 121.56 Call 136.00 4/10 No 1.97 2.23 2.15 +0.46 +27.22% 7,903 324 0.70 0.25 4 62 None
AVGO Options Chain 291.05 Call 310.00 4/01 No 2.89 3.25 3.10 +2.65 +588.89% 7,874 926 0.50 0.49 13 67 None
CLF Options Chain 8.11 Call 10.00 4/17 No 0.08 0.09 0.08 +0.01 +14.29% 7,873 28,020 0.67 0.16 6 41 None
HOOD Options Chain 64.45 Call 73.00 4/02 No 0.33 0.35 0.35 +0.21 +150.00% 7,860 11,252 0.73 0.17 9 53 None
NVDA Options Chain 174.40 Put 140.00 4/02 No 0.00 0.01 0.01 -0.03 -75.00% 7,849 12,122 1.06 0.00 17 63 None
NVDA Options Chain 174.40 Call 190.00 4/24 No 1.18 1.21 1.20 +0.68 +130.77% 7,848 8,577 0.32 0.17 17 63 None
TSLA Options Chain 371.75 Call 367.50 4/02 No 8.00 8.15 8.00 +5.66 +241.88% 7,823 1,987 0.53 0.63 8 58 None
RGTI Options Chain 14.04 Call 15.00 4/02 No 0.10 0.11 0.11 +0.06 +120.00% 7,797 6,599 0.95 0.22 3 17 None
TSLA Options Chain 371.75 Call 370.00 4/06 No 8.40 8.55 8.20 +5.25 +177.97% 7,793 3,701 0.40 0.55 8 58 None
META Options Chain 533.93 Call 555.00 4/01 No 17.80 18.35 18.05 +16.64 +1,180.15% 7,784 617 0.45 0.88 10 66 None
BYND Options Chain 0.61 Call 1.00 4/24 Yes 0.04 0.05 0.05 +0.02 +66.67% 7,780 8,840 1.74 0.31 8 18 None
TSLA Options Chain 371.75 Call 365.00 4/10 No 14.60 14.75 14.60 +7.45 +104.20% 7,762 1,828 0.44 0.62 8 58 None
NVDA Options Chain 174.40 Call 180.00 4/24 No 3.90 4.00 4.00 +2.30 +135.30% 7,760 8,892 0.34 0.39 17 63 None
MSTR Options Chain 121.56 Call 129.00 4/10 No 4.20 4.65 4.30 +0.77 +21.82% 7,751 129 0.74 0.42 4 62 None
NVDA Options Chain 174.40 Call 150.00 6/18 Yes 30.00 30.60 30.55 +6.75 +28.37% 7,747 66,212 0.46 0.80 17 63 None
NFLX Options Chain 96.15 Call 98.00 4/02 No 0.37 0.39 0.39 +0.26 +200.00% 7,746 11,134 0.36 0.24 6 55 None
NKE Options Chain 51.50 Call 54.00 4/02 Yes 1.64 1.70 1.67 +0.58 +53.22% 7,745 6,050 1.40 0.44 9 58 None
BYND Options Chain 0.61 Put 0.50 4/02 Yes 0.01 0.02 0.02 0.00 0.00% 7,733 12,242 4.60 -0.09 8 18 None
GOOGL Options Chain 272.32 Call 280.00 4/02 No 8.10 8.90 8.26 +7.06 +588.34% 7,691 10,229 0.37 0.83 11 64 None
PLTR Options Chain 146.28 Call 150.00 4/10 No 3.10 3.25 3.15 +1.86 +144.19% 7,671 2,990 0.49 0.39 11 51 None
SMCI Options Chain 22.77 Call 30.00 5/08 Yes 0.54 0.58 0.56 +0.14 +33.34% 7,648 33 0.83 0.19 11 55 None
TSLA Options Chain 371.75 Call 355.00 4/01 No 16.80 17.20 17.06 +11.61 +213.03% 7,635 1,818 0.59 0.95 8 58 None
NKE Options Chain 51.50 Call 55.00 4/02 Yes 1.25 1.32 1.29 +0.48 +59.26% 7,624 5,186 1.40 0.37 9 58 None
PLTR Options Chain 146.28 Put 140.00 4/02 No 0.58 0.61 0.59 -3.98 -87.09% 7,618 4,553 0.62 -0.16 11 51 None
RKT Options Chain 13.47 Call 15.00 4/02 No 0.07 0.09 0.09 +0.06 +200.00% 7,612 3,508 0.75 0.19 4 50 None
AMZN Options Chain 200.20 Put 190.00 4/17 No 1.24 1.31 1.30 -1.70 -56.67% 7,606 20,831 0.41 -0.14 12 66 None
AMZN Options Chain 200.20 Call 225.00 4/17 No 0.84 0.87 0.83 +0.41 +97.62% 7,571 35,501 0.30 0.13 12 66 None
SMCI Options Chain 22.77 Call 22.00 4/02 No 1.03 1.10 1.06 +0.73 +221.22% 7,530 20,429 0.93 0.71 11 55 None
NVDA Options Chain 174.40 Call 200.00 9/18 Yes 10.90 11.10 10.95 +2.65 +31.93% 7,516 26,933 0.40 0.38 17 63 None
CHPT Options Chain 4.51 Call 5.00 4/02 No 0.06 0.10 0.07 +0.04 +133.34% 7,496 200 0.93 0.31 9 23 None
AMZN Options Chain 200.20 Call 220.00 4/17 No 1.75 1.81 1.77 +0.93 +110.72% 7,495 29,231 0.31 0.22 12 66 None
GOOGL Options Chain 272.32 Call 282.50 4/02 No 6.20 6.60 6.40 +5.72 +841.18% 7,492 2,509 0.36 0.76 11 64 None
TSLA Options Chain 371.75 Call 365.00 4/06 No 11.50 11.70 11.35 +6.94 +157.37% 7,485 2,488 0.41 0.65 8 58 None
META Options Chain 533.93 Call 570.00 4/02 No 8.60 8.90 8.90 +8.18 +1,136.12% 7,472 1,830 0.44 0.56 10 66 None
NIO Options Chain 6.03 Call 6.00 5/15 No 0.56 0.60 0.57 +0.24 +72.73% 7,458 40,882 0.65 0.57 10 -9 None
AMZN Options Chain 200.20 Call 230.00 4/17 No 0.39 0.42 0.39 +0.16 +69.57% 7,446 37,338 0.30 0.07 12 66 None
MSFT Options Chain 370.17 Call 410.00 5/15 Yes 4.75 4.95 4.87 +1.13 +30.22% 7,442 5,582 0.32 0.21 15 72 None
MU Options Chain 314.35 Put 300.00 4/17 No 6.70 6.95 6.85 -4.55 -39.92% 7,434 19,091 0.74 -0.21 18 74 None
TSLA Options Chain 371.75 Put 375.00 4/02 No 7.00 7.15 7.05 -13.98 -66.48% 7,410 4,207 0.48 -0.59 8 58 None
PLTR Options Chain 146.28 Call 147.00 4/02 No 2.13 2.19 2.18 +1.76 +419.05% 7,410 1,681 0.58 0.46 11 51 None
MSFT Options Chain 370.17 Put 362.50 4/01 No 0.40 0.47 0.42 -5.45 -92.85% 7,408 1,308 0.36 -0.13 15 72 None
TSLA Options Chain 371.75 Call 382.50 4/01 No 0.47 0.49 0.47 +0.30 +176.48% 7,407 1,681 0.45 0.12 8 58 None
U Options Chain 21.94 Call 20.00 4/02 No 1.98 2.18 2.07 +0.97 +88.19% 7,376 8,594 0.99 0.88 6 39 None
MU Options Chain 314.35 Put 330.00 4/02 No 4.85 5.30 5.05 -9.00 -64.06% 7,366 2,438 0.83 -0.35 18 74 None
TSLA Options Chain 371.75 Call 362.50 4/06 No 13.25 13.45 13.00 +7.90 +154.91% 7,361 937 0.42 0.70 8 58 None
EL Options Chain 68.00 Call 75.00 4/17 No 2.35 2.65 2.50 +1.23 +96.85% 7,357 2,355 0.60 0.40 6 51 None
BMNR Options Chain 18.30 Call 21.00 4/02 No 0.15 0.17 0.17 +0.11 +183.34% 7,340 8,411 0.93 0.22 13 36 None
CHGG Options Chain 0.67 Call 1.00 5/15 Yes 0.05 0.15 0.10 +0.05 +100.00% 7,322 2,456 1.95 0.47 10 28 None
AMZN Options Chain 200.20 Call 212.50 4/02 No 0.78 0.81 0.78 +0.61 +358.83% 7,257 14,940 0.37 0.24 12 66 None
GOOG Options Chain 271.73 Call 285.00 4/02 No 3.95 4.20 4.10 +3.76 +1,105.89% 7,245 3,786 0.34 0.62 11 64 None
CRCL Options Chain 89.30 Call 100.00 4/02 No 1.11 1.23 1.20 +0.63 +110.53% 7,237 2,477 0.97 0.29 3 21 None
GOOGL Options Chain 272.32 Call 282.50 4/01 No 5.30 5.90 5.25 +4.82 +1,120.93% 7,234 1,182 0.35 0.81 11 64 None
NVDA Options Chain 174.40 Call 200.00 4/17 No 0.15 0.16 0.15 +0.05 +50.00% 7,181 64,736 0.33 0.04 17 63 None
AAL Options Chain 10.14 Put 10.00 4/17 No 0.30 0.32 0.31 -0.24 -43.64% 7,178 103,744 0.70 -0.28 7 33 None
META Options Chain 533.93 Put 560.00 4/01 No 1.55 1.84 1.63 -22.42 -93.23% 7,168 193 0.49 -0.20 10 66 None
SNAP Options Chain 4.60 Call 4.50 4/10 No 0.25 0.28 0.26 +0.20 +333.34% 7,161 14,726 0.69 0.60 8 31 None
DOW Options Chain 42.45 Call 42.50 4/17 No 1.30 1.47 1.35 -0.62 -31.48% 7,134 8,480 0.49 0.45 6 52 None
RKT Options Chain 13.47 Put 12.00 4/17 No 0.14 0.20 0.16 -0.06 -27.28% 7,127 2,888 0.78 -0.13 4 50 None
CVS Options Chain 70.08 Call 72.00 4/17 No 2.57 2.75 2.63 +0.58 +28.30% 7,097 322 0.43 0.52 11 59 None
MU Options Chain 314.35 Call 335.00 4/02 No 9.70 10.00 9.90 +4.90 +98.00% 7,096 1,406 0.88 0.56 18 74 None
SNAP Options Chain 4.60 Call 4.00 4/02 No 0.58 0.63 0.62 +0.48 +342.86% 7,076 9,084 1.75 0.98 8 31 None
SLB Options Chain 51.39 Put 42.50 9/18 Yes 2.02 2.21 2.11 +0.21 +11.06% 7,075 1,282 0.44 -0.22 6 58 None
SLB Options Chain 51.39 Put 50.00 9/18 Yes 4.65 5.00 4.75 -0.15 -3.07% 7,063 462 0.42 -0.40 6 58 None
AAL Options Chain 10.14 Put 10.50 4/02 No 0.10 0.11 0.10 -0.35 -77.78% 7,024 13,464 0.68 -0.29 7 33 None
NVDA Options Chain 174.40 Put 152.50 4/10 No 0.22 0.24 0.23 -0.96 -80.68% 7,017 10,637 0.48 -0.04 17 63 None
PLTR Options Chain 146.28 Call 142.00 4/02 No 5.25 5.40 5.35 +3.87 +261.49% 6,974 4,957 0.61 0.76 11 51 None
PLTR Options Chain 146.28 Call 152.50 4/10 No 2.20 2.33 2.25 +1.34 +147.26% 6,969 4,342 0.48 0.31 11 51 None
C Options Chain 107.30 Call 117.00 4/17 Yes 2.68 2.82 2.74 +1.65 +151.38% 6,965 8,211 0.41 0.40 15 82 None
ONDS Options Chain 9.04 Put 8.00 4/02 No 0.04 0.05 0.05 -0.26 -83.88% 6,948 5,559 1.32 -0.10 7 37 None
MU Options Chain 314.35 Put 250.00 4/10 No 0.35 0.40 0.45 -0.66 -59.46% 6,927 3,027 0.91 -0.02 18 74 None
TSLA Options Chain 371.75 Put 355.00 4/02 No 0.98 1.00 1.00 -5.70 -85.08% 6,908 4,822 0.56 -0.13 8 58 None
MRVL Options Chain 99.05 Put 75.00 5/15 No 1.03 1.08 1.04 -1.53 -59.54% 6,897 27,345 0.66 -0.10 11 58 None
AMD Options Chain 193.80 Put 202.50 4/02 No 2.99 3.15 3.05 -5.37 -63.78% 6,888 5,696 0.59 -0.44 12 61 None
GOOGL Options Chain 272.32 Call 290.00 4/01 No 1.13 1.23 1.20 +1.13 +1,614.29% 6,885 954 0.35 0.33 11 64 None
ONDS Options Chain 9.04 Call 10.00 4/02 No 0.04 0.05 0.05 +0.02 +66.67% 6,880 10,785 1.20 0.13 7 37 None
ONDS Options Chain 9.04 Put 9.00 4/02 No 0.29 0.31 0.30 -0.66 -68.75% 6,858 7,354 1.16 -0.48 7 37 None
TSLA Options Chain 371.75 Call 357.50 4/01 No 14.35 15.15 14.60 +10.40 +247.62% 6,850 1,167 0.53 0.92 8 58 None
HOOD Options Chain 64.45 Put 67.00 4/02 No 0.64 0.70 0.68 -2.29 -77.11% 6,842 10,831 0.77 -0.27 9 53 None
MARA Options Chain 8.16 Put 7.50 4/02 No 0.05 0.06 0.05 -0.15 -75.00% 6,838 17,082 1.14 -0.15 7 48 None
CIFR Options Chain 11.75 Call 14.50 4/02 No 0.04 0.05 0.05 +0.02 +66.67% 6,833 6,808 1.20 0.07 4 48 None
NVDA Options Chain 174.40 Call 190.00 4/10 No 0.19 0.20 0.19 +0.09 +90.00% 6,795 35,357 0.31 0.06 17 63 None
OPEN Options Chain 4.32 Call 5.00 4/10 No 0.12 0.14 0.13 +0.03 +30.00% 6,789 3,507 0.82 0.34 5 30 None
META Options Chain 533.93 Put 550.00 4/02 No 1.51 1.59 1.57 -15.30 -90.70% 6,775 1,704 0.51 -0.14 10 66 None
NIO Options Chain 6.03 Call 7.00 4/24 No 0.09 0.12 0.11 +0.07 +175.00% 6,764 8,312 0.64 0.20 10 -9 None
HOOD Options Chain 64.45 Put 65.00 4/02 No 0.27 0.31 0.29 -1.61 -84.74% 6,724 4,901 0.80 -0.13 9 53 None
MRVL Options Chain 99.05 Put 60.00 5/15 No 0.22 0.30 0.29 -0.26 -47.28% 6,719 4,308 0.78 -0.03 11 58 None
QUBT Options Chain 6.26 Call 7.50 4/02 No 0.03 0.04 0.03 +0.01 +50.00% 6,713 1,314 1.07 0.10 11 41 None
SNDK Options Chain 635.34 Call 580.00 4/17 No 86.00 89.40 87.00 +40.12 +85.58% 6,703 174 1.06 0.70 3 22 None
MSTR Options Chain 121.56 Call 125.00 4/10 No 6.05 6.30 6.15 +0.80 +14.96% 6,695 235 0.75 0.53 4 62 None
GOOGL Options Chain 272.32 Put 257.50 4/10 No 0.34 0.40 0.41 -1.55 -79.09% 6,689 28 0.41 -0.05 11 64 None
MSTR Options Chain 121.56 Call 137.00 4/10 No 1.73 2.00 1.85 +0.20 +12.13% 6,685 784 0.70 0.23 4 62 None
MSTR Options Chain 121.56 Call 131.00 4/02 No 1.00 1.09 1.05 +0.16 +17.98% 6,670 23,433 0.85 0.23 4 62 None
SOFI Options Chain 15.88 Call 16.00 4/10 No 0.58 0.60 0.60 +0.25 +71.43% 6,664 4,895 0.61 0.49 10 50 None
ONDS Options Chain 9.04 Call 10.00 4/10 No 0.25 0.27 0.25 +0.16 +177.78% 6,660 5,804 1.00 0.28 7 37 None
AAPL Options Chain 245.25 Put 240.00 4/01 No 0.01 0.02 0.02 -0.51 -96.23% 6,658 4,304 0.46 0.00 11 65 None
HIMS Options Chain 18.54 Call 20.00 4/17 No 1.80 1.99 1.90 +0.95 +100.00% 6,647 4,175 0.82 0.62 7 40 None
DCH Options Chain 5.45 Call 7.00 7/17 No 0.35 0.55 0.40 -0.08 -16.67% 6,646 11,829 0.65 0.36 3 16 None
TOST Options Chain 26.06 Call 28.00 4/17 No 0.61 0.72 0.70 +0.15 +27.28% 6,615 2,433 0.54 0.34 13 46 None
PFE Options Chain 27.72 Call 28.00 4/02 No 0.29 0.32 0.30 +0.08 +36.37% 6,585 16,244 0.33 0.54 7 63 None
MSTR Options Chain 121.56 Put 122.00 4/02 No 1.96 2.09 2.03 -1.92 -48.61% 6,581 6,452 0.88 -0.35 4 62 None
SNAP Options Chain 4.60 Put 4.50 4/17 No 0.22 0.25 0.23 -0.35 -60.35% 6,570 6,067 0.74 -0.40 8 31 None
MU Options Chain 314.35 Call 350.00 4/17 No 15.10 15.35 15.23 +5.23 +52.30% 6,554 7,579 0.70 0.44 18 74 None