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 183.26 Call 185.00 4/10 No 0.61 0.62 0.61 +0.19 +45.24% 92,835 42,806 0.30 0.26 17 62 None
NOK Options Chain 9.15 Call 12.00 5/15 Yes 0.15 0.17 0.17 +0.07 +70.00% 76,195 10,185 0.68 0.18 12 44 None
NVDA Options Chain 183.26 Call 182.50 4/10 No 1.59 1.62 1.62 +0.70 +76.09% 72,822 62,714 0.32 0.48 17 62 None
TSLA Options Chain 361.65 Call 360.00 4/10 No 0.78 0.80 0.80 -1.23 -60.60% 71,859 18,294 0.54 0.13 8 59 None
MARA Options Chain 9.35 Call 10.00 4/17 No 0.30 0.32 0.32 +0.12 +60.00% 66,316 79,328 0.87 0.36 7 42 None
TSLA Options Chain 361.65 Call 350.00 4/10 No 2.68 2.71 2.69 -2.46 -47.77% 59,245 5,614 0.52 0.32 8 59 None
NOK Options Chain 9.15 Call 10.00 5/15 Yes 0.52 0.54 0.53 +0.20 +60.61% 51,469 14,096 0.63 0.43 12 44 None
INTC Options Chain 54.82 Call 60.00 4/10 No 0.94 0.98 0.95 +0.85 +850.00% 50,141 7,971 0.78 0.40 5 53 None
TSLA Options Chain 361.65 Call 370.00 4/10 No 0.23 0.24 0.24 -0.48 -66.67% 49,799 16,063 0.58 0.05 8 59 None
NVDA Options Chain 183.26 Put 180.00 4/10 No 1.00 1.02 1.00 -2.67 -72.76% 48,060 5,429 0.36 -0.32 17 62 None
PDD Options Chain 102.13 Call 140.00 7/17 Yes 0.68 0.74 0.72 +0.04 +5.89% 45,879 9,602 0.37 0.09 14 61 None
NVDA Options Chain 183.26 Call 190.00 4/10 No 0.07 0.08 0.08 +0.01 +14.29% 44,998 45,695 0.33 0.05 17 62 None
NVDA Options Chain 183.26 Put 180.00 4/17 No 2.71 2.75 2.77 -2.23 -44.60% 41,285 39,234 0.34 -0.39 17 62 None
TSLA Options Chain 361.65 Put 350.00 4/10 No 9.20 9.40 9.30 +0.90 +10.72% 40,743 5,699 0.51 -0.68 8 59 None
NOK Options Chain 9.15 Call 10.00 4/17 No 0.13 0.15 0.14 +0.06 +75.00% 40,334 67,981 0.56 0.28 12 44 None
TSLA Options Chain 361.65 Call 355.00 4/10 No 1.48 1.50 1.49 -1.81 -54.85% 39,171 4,520 0.53 0.20 8 59 None
INTC Options Chain 54.82 Call 60.00 4/17 No 2.01 2.10 2.06 +1.59 +338.30% 39,051 40,711 0.67 0.46 5 53 None
TSLA Options Chain 361.65 Call 360.00 4/17 No 3.65 3.75 3.69 -1.36 -26.94% 37,427 6,318 0.45 0.26 8 59 None
NVDA Options Chain 183.26 Call 180.00 4/10 No 3.15 3.25 3.20 +1.40 +77.78% 37,111 56,534 0.35 0.68 17 62 None
PLTR Options Chain 154.83 Call 155.00 4/10 No 0.06 0.07 0.06 -1.23 -95.35% 36,702 21,586 0.66 0.02 11 51 None
NFLX Options Chain 100.49 Call 100.00 4/10 No 0.81 0.84 0.82 -0.07 -7.87% 36,100 16,471 0.36 0.42 7 60 None
TSLA Options Chain 361.65 Put 340.00 4/10 No 3.85 3.95 3.90 -0.13 -3.23% 34,411 5,958 0.54 -0.40 8 59 None
INTC Options Chain 54.82 Call 58.00 4/10 No 1.87 1.96 1.92 +1.67 +668.00% 33,261 2,687 0.77 0.63 5 53 None
TSLA Options Chain 361.65 Call 365.00 4/10 No 0.41 0.43 0.42 -0.79 -65.29% 33,202 8,251 0.55 0.08 8 59 None
NVDA Options Chain 183.26 Put 182.50 4/10 No 1.90 1.94 1.91 -3.32 -63.48% 32,926 1,100 0.33 -0.52 17 62 None
AAPL Options Chain 258.88 Call 257.50 4/10 No 2.97 3.10 2.97 +1.41 +90.39% 32,820 6,254 0.28 0.61 10 66 None
TSLA Options Chain 361.65 Put 345.00 4/10 No 6.20 6.25 6.20 +0.25 +4.21% 32,752 5,215 0.53 -0.54 8 59 None
PLTR Options Chain 154.83 Call 150.00 4/10 No 0.21 0.23 0.22 -3.13 -93.44% 31,768 12,111 0.60 0.09 11 51 None
NVDA Options Chain 183.26 Call 185.00 5/01 No 4.70 4.85 4.70 +1.20 +34.29% 30,706 10,285 0.32 0.45 17 62 None
AMZN Options Chain 221.25 Call 220.00 4/10 No 2.89 2.98 2.88 +2.02 +234.89% 29,487 20,076 0.33 0.61 13 66 None
TSLA Options Chain 361.65 Put 360.00 4/10 No 16.85 19.20 17.60 +2.30 +15.04% 29,426 5,353 0.64 -0.87 8 59 None
NVDA Options Chain 183.26 Call 187.50 4/10 No 0.20 0.21 0.20 +0.03 +17.65% 29,336 24,166 0.30 0.12 17 62 None
AAPL Options Chain 258.88 Call 260.00 4/10 No 1.58 1.63 1.57 +0.73 +86.91% 29,210 12,981 0.27 0.42 10 66 None
SLAB Options Chain 212.00 Put 105.00 6/18 Yes 0.00 0.10 0.05 % 29,197 0 0.60 0.00 9 49 None
TSLA Options Chain 361.65 Call 340.00 4/10 No 7.25 7.40 7.35 -3.50 -32.26% 29,167 2,479 0.54 0.60 8 59 None
AMZN Options Chain 221.25 Call 250.00 5/15 Yes 2.13 2.17 2.13 +0.83 +63.85% 28,091 43,789 0.36 0.17 13 66 None
JD Options Chain 29.04 Call 28.00 4/17 No 1.00 1.25 1.10 +0.52 +89.66% 27,414 5,926 0.59 0.89 16 21 None
INTC Options Chain 54.82 Put 55.00 4/10 No 0.24 0.26 0.24 -2.56 -91.43% 27,214 360 0.86 -0.13 5 53 None
NOK Options Chain 9.15 Put 9.00 4/17 No 0.15 0.16 0.17 -0.31 -64.59% 27,095 5,642 0.60 -0.29 12 44 None
JD Options Chain 29.04 Call 25.00 4/17 No 3.75 4.35 4.01 +0.86 +27.31% 27,048 3,879 1.32 1.00 16 21 None
NVDA Options Chain 183.26 Call 185.00 4/17 No 2.26 2.31 2.29 +0.87 +61.27% 26,928 67,023 0.30 0.39 17 62 None
PLTR Options Chain 154.83 Call 152.50 4/10 No 0.11 0.13 0.12 -2.03 -94.42% 26,873 17,782 0.63 0.05 11 51 None
FND Options Chain 51.50 Put 55.00 4/17 No 3.50 5.20 4.00 -3.20 -44.45% 26,794 27,558 0.88 -0.77 13 54 None
FND Options Chain 51.50 Put 47.50 6/18 Yes 2.95 3.70 3.30 % 26,703 1 0.61 -0.32 13 54 None
INTC Options Chain 54.82 Call 57.00 4/10 No 2.53 2.62 2.60 +2.24 +622.23% 26,556 4,062 0.80 0.74 5 53 None
NVDA Options Chain 183.26 Put 175.00 4/10 No 0.25 0.26 0.26 -1.24 -82.67% 25,253 18,690 0.42 -0.12 17 62 None
INTC Options Chain 54.82 Put 57.00 4/10 No 0.60 0.63 0.60 -4.17 -87.43% 24,647 66 0.81 -0.26 5 53 None
TSLA Options Chain 361.65 Call 357.50 4/10 No 1.08 1.10 1.10 -1.53 -58.18% 24,049 5,540 0.53 0.16 8 59 None
TSLA Options Chain 361.65 Put 355.00 4/10 No 12.95 13.20 13.00 +1.34 +11.50% 24,037 2,690 0.52 -0.80 8 59 None
TSLA Options Chain 361.65 Put 347.50 4/10 No 7.55 7.75 7.75 +0.70 +9.93% 23,807 1,549 0.52 -0.61 8 59 None
RTX Options Chain 198.42 Call 220.00 5/01 Yes 1.30 1.40 1.30 -0.25 -16.13% 23,460 108 0.31 0.16 12 64 None
NVDA Options Chain 183.26 Put 177.50 4/10 No 0.50 0.52 0.50 -1.87 -78.91% 23,373 8,521 0.39 -0.19 17 62 None
SNAP Options Chain 4.99 Call 5.00 5/15 Yes 0.40 0.44 0.42 -0.04 -8.70% 23,371 68,150 0.85 0.49 8 31 None
NVDA Options Chain 183.26 Call 180.00 4/17 No 5.00 5.10 5.05 +1.75 +53.03% 23,308 55,463 0.33 0.61 17 62 None
AMD Options Chain 229.35 Call 230.00 4/10 No 4.90 5.10 5.00 +3.07 +159.07% 22,999 9,640 0.59 0.58 12 62 None
NVDA Options Chain 183.26 Call 190.00 4/17 No 0.75 0.79 0.77 +0.30 +63.83% 22,908 68,277 0.28 0.19 17 62 None
TSLA Options Chain 361.65 Call 345.00 4/10 No 4.55 4.65 4.55 -3.10 -40.53% 22,769 2,434 0.53 0.46 8 59 None
JD Options Chain 29.04 Call 29.00 4/17 No 0.32 0.35 0.34 +0.14 +70.00% 22,633 5,479 0.33 0.43 16 21 None
INTC Options Chain 54.82 Call 55.00 4/10 No 4.15 4.25 4.18 +3.40 +435.90% 22,605 18,771 0.79 0.87 5 53 None
INTC Options Chain 54.82 Call 70.00 6/18 Yes 3.35 3.45 3.45 +1.67 +93.82% 22,349 41,773 0.67 0.35 5 53 None
AR Options Chain 39.20 Put 32.00 5/08 Yes 0.20 0.30 0.24 % 22,212 0 0.54 -0.09 13 63 None
NOK Options Chain 9.15 Call 10.50 4/10 No 0.00 0.03 0.03 +0.01 +50.00% 21,819 419 1.05 0.03 12 44 None
TSLA Options Chain 361.65 Put 342.50 4/10 No 4.90 5.00 4.90 0.00 0.00% 21,512 4,325 0.53 -0.47 8 59 None
JBLU Options Chain 4.79 Call 6.00 5/15 Yes 0.20 0.22 0.21 +0.13 +162.50% 20,877 394 0.77 0.29 10 31 None
TSLA Options Chain 361.65 Call 347.50 4/10 No 3.50 3.60 3.50 -2.80 -44.45% 20,852 1,878 0.53 0.39 8 59 None
AMZN Options Chain 221.25 Put 215.00 4/10 No 0.48 0.50 0.51 -3.18 -86.18% 20,776 685 0.39 -0.16 13 66 None
PLTR Options Chain 154.83 Put 150.00 4/10 No 9.20 9.50 9.49 +6.34 +201.27% 20,625 7,730 0.68 -0.91 11 51 None
META Options Chain 596.70 Call 620.00 4/10 No 5.90 6.10 6.02 +5.68 +1,670.59% 20,572 1,780 0.50 0.38 12 73 None
MU Options Chain 401.50 Call 420.00 4/10 No 4.10 4.25 4.15 +3.19 +332.30% 20,429 3,581 0.76 0.29 13 66 None
SOFI Options Chain 17.20 Call 32.00 9/18 Yes 0.25 0.30 0.25 -0.02 -7.41% 20,309 23,711 0.63 0.09 9 46 None
SOFI Options Chain 17.20 Call 22.00 9/18 Yes 1.08 1.17 1.13 +0.04 +3.67% 20,274 59,099 0.60 0.33 9 46 None
AAL Options Chain 11.41 Call 12.00 4/10 No 0.04 0.05 0.05 0.00 0.00% 20,075 11,035 0.64 0.16 7 31 None
RIOT Options Chain 14.70 Call 17.00 4/17 No 0.50 0.53 0.51 +0.41 +410.00% 19,858 5,075 0.82 0.38 5 42 None
APLD Options Chain 27.34 Call 30.00 4/10 No 0.96 1.01 1.00 +0.62 +163.16% 19,849 8,351 2.24 0.34 3 19 None
NVDA Options Chain 183.26 Call 185.00 4/13 No 1.11 1.15 1.10 +0.40 +57.15% 19,818 4,645 0.26 0.31 17 62 None
TSLA Options Chain 361.65 Call 375.00 4/10 No 0.15 0.16 0.15 -0.29 -65.91% 19,488 9,783 0.61 0.04 8 59 None
INTC Options Chain 54.82 Put 56.00 4/10 No 0.39 0.41 0.40 -3.40 -89.48% 19,413 93 0.83 -0.18 5 53 None
SLAB Options Chain 212.00 Put 140.00 5/15 Yes 0.00 0.05 0.05 % 19,345 0 0.51 0.00 9 49 None
AAPL Options Chain 258.88 Call 260.00 4/17 No 3.60 3.75 3.70 +1.43 +63.00% 19,300 22,444 0.25 0.47 10 66 None
AMZN Options Chain 221.25 Put 220.00 4/10 No 1.53 1.58 1.57 -6.56 -80.69% 19,210 305 0.34 -0.39 13 66 None
NVDA Options Chain 183.26 Put 185.00 4/10 No 3.35 3.45 3.40 -4.00 -54.06% 19,209 2,674 0.30 -0.74 17 62 None
AMZN Options Chain 221.25 Call 230.00 4/17 No 1.07 1.14 1.10 +0.75 +214.29% 18,987 39,984 0.28 0.21 13 66 None
MARA Options Chain 9.35 Call 10.00 4/10 No 0.10 0.11 0.11 +0.05 +83.34% 18,852 13,303 1.02 0.25 7 42 None
AMZN Options Chain 221.25 Call 222.50 4/10 No 1.54 1.58 1.55 +1.15 +287.50% 18,811 11,328 0.31 0.41 13 66 None
AMD Options Chain 229.35 Call 235.00 4/10 No 2.42 2.50 2.42 +1.49 +160.22% 18,680 7,103 0.56 0.37 12 62 None
AAPL Options Chain 258.88 Call 265.00 4/10 No 0.27 0.29 0.28 +0.05 +21.74% 18,676 17,511 0.26 0.12 10 66 None
NVDA Options Chain 183.26 Call 177.50 4/10 No 5.10 5.25 5.12 +2.02 +65.17% 18,426 70,779 0.37 0.81 17 62 None
GOOG Options Chain 312.75 Call 320.00 4/10 No 0.93 0.98 0.91 +0.70 +333.34% 18,418 2,551 0.29 0.24 13 70 None
WULF Options Chain 18.05 Put 13.00 5/15 Yes 0.53 0.62 0.54 -0.26 -32.50% 18,415 4,277 1.17 -0.14 2 38 None
NOK Options Chain 9.15 Call 10.00 4/10 No 0.04 0.05 0.05 +0.03 +150.00% 18,388 17,154 0.75 0.16 12 44 None
SOFI Options Chain 17.20 Call 17.00 4/10 No 0.12 0.13 0.13 -0.01 -7.15% 18,352 35,486 0.62 0.27 9 46 None
JD Options Chain 29.04 Call 26.00 5/15 Yes 1.69 3.20 3.20 +0.83 +35.03% 18,274 4,165 0.48 0.90 16 21 None
AMZN Options Chain 221.25 Call 225.00 4/10 No 0.68 0.72 0.72 +0.59 +453.85% 18,267 13,853 0.30 0.23 13 66 None
NOK Options Chain 9.15 Call 11.00 5/15 Yes 0.28 0.29 0.28 +0.10 +55.56% 18,259 398 0.65 0.27 12 44 None
NVDA Options Chain 183.26 Call 200.00 5/15 No 1.64 1.69 1.64 +0.34 +26.16% 18,171 95,331 0.30 0.18 17 62 None
AMD Options Chain 229.35 Put 230.00 4/10 No 3.00 3.10 3.10 -7.46 -70.65% 18,154 790 0.57 -0.42 12 62 None
INTC Options Chain 54.82 Call 55.00 4/17 No 4.90 5.05 4.97 +3.39 +214.56% 18,118 58,138 0.68 0.76 5 53 None
MSFT Options Chain 381.20 Call 380.00 4/10 No 1.22 1.25 1.25 -0.25 -16.67% 18,026 9,697 0.30 0.24 15 72 None
AMC Options Chain 1.34 Call 1.50 4/10 No 0.01 0.02 0.02 -0.01 -33.34% 17,915 47,491 1.65 0.14 7 25 None
SLNO Options Chain 52.27 Call 55.00 6/18 Yes 0.10 0.15 0.15 +0.05 +50.00% 17,880 24,431 0.06 0.26 10 51 None
META Options Chain 596.70 Call 650.00 4/10 No 0.69 0.72 0.71 +0.66 +1,320.00% 17,806 2,847 0.53 0.07 12 73 None
INTC Options Chain 54.82 Put 58.00 4/10 No 0.94 0.97 0.95 -4.69 -83.16% 17,777 72 0.80 -0.37 5 53 None
AMD Options Chain 229.35 Put 225.00 4/10 No 1.55 1.62 1.60 -5.45 -77.31% 17,529 964 0.61 -0.25 12 62 None
PLTR Options Chain 154.83 Put 140.00 4/10 No 2.20 2.26 2.21 +1.60 +262.30% 17,480 6,106 0.63 -0.44 11 51 None
AMD Options Chain 229.35 Call 240.00 4/10 No 0.96 1.01 1.00 +0.58 +138.10% 17,400 6,051 0.54 0.19 12 62 None
AAL Options Chain 11.41 Call 11.00 4/10 No 0.48 0.52 0.50 +0.22 +78.58% 17,275 20,861 0.65 0.78 7 31 None
F Options Chain 11.76 Put 12.00 4/17 No 0.16 0.17 0.17 -0.38 -69.10% 17,256 38,714 0.33 -0.37 8 48 None
INTC Options Chain 54.82 Call 59.00 4/10 No 1.35 1.40 1.37 % 17,028 0 0.79 0.51 5 53 None
NOK Options Chain 9.15 Call 10.50 4/17 No 0.05 0.07 0.06 +0.03 +100.00% 16,982 1,001 0.59 0.16 12 44 None
RIOT Options Chain 14.70 Call 18.00 4/17 No 0.24 0.27 0.27 +0.23 +575.00% 16,819 6,760 0.82 0.24 5 42 None
PLTR Options Chain 154.83 Call 160.00 4/10 No 0.03 0.04 0.03 -0.32 -91.43% 16,794 21,343 0.77 0.00 11 51 None
AMZN Options Chain 221.25 Call 220.00 4/17 No 5.05 5.20 5.05 +2.76 +120.53% 16,793 30,171 0.31 0.57 13 66 None
INTC Options Chain 54.82 Call 65.00 4/17 No 0.68 0.70 0.69 +0.58 +527.28% 16,769 27,813 0.68 0.20 5 53 None
TSLA Options Chain 361.65 Call 380.00 4/10 No 0.10 0.11 0.10 -0.18 -64.29% 16,528 11,727 0.65 0.02 8 59 None
AMD Options Chain 229.35 Call 232.50 4/10 No 3.50 3.65 3.50 +2.15 +159.26% 16,394 4,464 0.56 0.47 12 62 None
META Options Chain 596.70 Call 700.00 5/01 Yes 4.35 4.60 4.50 +3.33 +284.62% 16,236 7,347 0.45 0.13 12 73 None
AAPL Options Chain 258.88 Put 257.50 4/10 No 1.48 1.56 1.53 -3.86 -71.62% 16,227 2,001 0.29 -0.39 10 66 None
MU Options Chain 401.50 Call 410.00 4/10 No 7.70 7.85 7.81 +5.96 +322.17% 16,187 4,084 0.77 0.45 13 66 None
TSLA Options Chain 361.65 Call 362.50 4/10 No 0.57 0.58 0.57 -1.02 -64.16% 16,142 9,403 0.54 0.10 8 59 None
INTC Options Chain 54.82 Call 65.00 4/10 No 0.13 0.14 0.14 +0.12 +600.00% 16,124 2,072 0.90 0.07 5 53 None
AAPL Options Chain 258.88 Call 262.50 4/10 No 0.70 0.74 0.74 +0.27 +57.45% 16,056 6,721 0.26 0.24 10 66 None
INTC Options Chain 54.82 Call 56.00 4/10 No 3.25 3.45 3.27 +2.73 +505.56% 15,986 3,860 0.78 0.82 5 53 None
PLTR Options Chain 154.83 Call 148.00 4/10 No 0.39 0.41 0.41 -4.04 -90.79% 15,984 3,628 0.59 0.15 11 51 None
SNAP Options Chain 4.99 Call 5.50 4/10 No 0.00 0.01 0.01 -0.01 -50.00% 15,953 22,218 1.26 0.01 8 31 None
AMD Options Chain 229.35 Put 227.50 4/10 No 2.18 2.24 2.27 -7.18 -75.98% 15,942 197 0.60 -0.33 12 62 None
WULF Options Chain 18.05 Put 16.00 4/17 No 0.37 0.46 0.36 -0.52 -59.10% 15,940 10,296 1.10 -0.21 2 38 None
SOFI Options Chain 17.20 Call 18.00 4/10 No 0.02 0.03 0.03 +0.01 +50.00% 15,817 24,623 0.75 0.06 9 46 None
MU Options Chain 401.50 Call 400.00 4/10 No 12.95 13.45 13.35 +9.90 +286.96% 15,765 20,774 0.79 0.62 13 66 None
SLF Options Chain 63.89 Call 70.00 4/17 No 0.10 0.15 0.10 0.00 0.00% 15,720 13 0.28 0.07 12 58 None
INTC Options Chain 54.82 Call 70.00 5/15 Yes 2.02 2.07 2.04 +1.14 +126.67% 15,687 4,651 0.73 0.28 5 53 None
TSLA Options Chain 361.65 Put 337.50 4/10 No 3.00 3.10 3.08 -0.24 -7.23% 15,652 1,973 0.55 -0.33 8 59 None
TSLA Options Chain 361.65 Call 350.00 4/17 No 6.90 7.00 7.00 -1.96 -21.88% 15,615 5,761 0.45 0.41 8 59 None
MU Options Chain 401.50 Call 450.00 4/17 No 4.35 4.45 4.45 +2.76 +163.32% 15,580 14,038 0.69 0.19 13 66 None
LYB Options Chain 74.61 Put 70.00 4/17 No 0.90 1.15 1.00 +0.55 +122.23% 15,579 14,677 0.58 -0.25 7 57 None
NOK Options Chain 9.15 Call 9.00 6/18 Yes 1.14 1.15 1.13 +0.31 +37.81% 15,529 60,885 0.54 0.63 12 44 None
META Options Chain 596.70 Call 630.00 4/10 No 3.00 3.20 3.04 +2.89 +1,926.67% 15,352 2,579 0.51 0.24 12 73 None
NVDA Options Chain 183.26 Put 172.50 4/10 No 0.13 0.14 0.14 -0.80 -85.11% 15,181 10,621 0.47 -0.08 17 62 None
TSLA Options Chain 361.65 Put 350.00 4/17 No 13.15 13.50 13.42 +1.55 +13.06% 15,176 14,536 0.45 -0.59 8 59 None
BMEA Options Chain 1.85 Call 2.50 10/16 Yes 0.35 0.65 0.47 +0.17 +56.67% 15,163 1,761 1.27 0.61 12 26 None
META Options Chain 596.70 Call 610.00 4/10 No 10.40 10.60 10.55 +9.79 +1,288.16% 15,147 5,965 0.50 0.56 12 73 None
META Options Chain 596.70 Call 600.00 4/10 No 16.70 17.15 17.01 +15.29 +888.96% 14,993 3,683 0.51 0.72 12 73 None
INTC Options Chain 54.82 Call 50.00 6/18 Yes 12.00 12.25 12.20 +4.30 +54.43% 14,969 70,696 0.67 0.77 5 53 None
AAL Options Chain 11.41 Put 11.50 4/10 No 0.24 0.28 0.27 -0.52 -65.83% 14,937 860 0.67 -0.54 7 31 None
OWL Options Chain 8.74 Put 11.00 8/21 Yes 3.00 3.30 3.21 +0.21 +7.00% 14,913 581 0.61 -0.76 7 40 None
NVDA Options Chain 183.26 Put 170.00 4/10 No 0.08 0.09 0.09 -0.49 -84.49% 14,903 36,305 0.52 -0.05 17 62 None
GOOGL Options Chain 314.60 Call 322.50 4/10 No 1.01 1.07 0.98 +0.77 +366.67% 14,881 1,121 0.30 0.25 11 64 None
INTC Options Chain 54.82 Put 55.00 5/15 Yes 3.40 3.50 3.45 -2.45 -41.53% 14,837 1,119 0.74 -0.33 5 53 None
MARA Options Chain 9.35 Call 9.50 4/10 No 0.27 0.28 0.28 +0.12 +75.00% 14,756 33,621 1.01 0.51 7 42 None
AMZN Options Chain 221.25 Call 225.00 4/17 No 2.56 2.70 2.57 +1.60 +164.95% 14,734 34,477 0.29 0.38 13 66 None
OPEN Options Chain 4.82 Call 5.00 4/10 No 0.02 0.03 0.03 0.00 0.00% 14,673 22,566 0.91 0.14 5 30 None
PLTR Options Chain 154.83 Put 145.00 4/10 No 5.05 5.20 5.20 +3.76 +261.12% 14,614 3,792 0.60 -0.74 11 51 None
NIO Options Chain 6.30 Call 6.50 4/10 No 0.10 0.11 0.11 +0.04 +57.15% 14,505 37,152 0.76 0.42 10 32 None
TSLA Options Chain 361.65 Put 330.00 4/10 No 1.46 1.48 1.46 -0.39 -21.09% 14,466 6,788 0.59 -0.18 8 59 None
VG Options Chain 14.71 Call 15.00 4/17 No 0.55 0.65 0.58 -0.97 -62.59% 14,445 15,396 0.88 0.42 10 35 None
JD Options Chain 29.04 Call 27.00 4/17 No 1.81 2.46 1.99 +0.64 +47.41% 14,410 2,138 0.97 1.00 16 21 None
TSLA Options Chain 361.65 Put 335.00 4/10 No 2.39 2.42 2.38 -0.34 -12.50% 14,385 5,826 0.56 -0.27 8 59 None
NVO Options Chain 37.50 Put 35.50 4/24 No 0.41 0.59 0.52 -0.26 -33.34% 14,377 29 0.43 -0.24 11 54 None
TSLA Options Chain 361.65 Call 352.50 4/10 No 2.00 2.03 2.03 -2.17 -51.67% 14,371 1,775 0.53 0.26 8 59 None
AAPL Options Chain 258.88 Put 255.00 4/10 No 0.85 0.90 0.89 -3.21 -78.30% 14,300 4,306 0.31 -0.25 10 66 None
WULF Options Chain 18.05 Call 20.00 4/17 No 0.44 0.48 0.46 +0.27 +142.11% 14,299 36,074 0.99 0.28 2 38 None
F Options Chain 11.76 Call 12.00 5/15 Yes 0.65 0.69 0.67 +0.31 +86.12% 14,227 6,650 0.39 0.55 8 48 None
TSM Options Chain 360.00 Call 370.00 4/10 No 3.10 3.35 3.10 +2.69 +656.10% 14,210 3,800 0.47 0.37 20 62
Dividend Stock List
PLTR Options Chain 154.83 Call 150.00 4/17 No 1.41 1.49 1.45 -3.75 -72.12% 14,072 25,515 0.51 0.23 11 51 None
WULF Options Chain 18.05 Call 18.00 4/17 No 1.17 1.22 1.18 +0.58 +96.67% 13,828 24,699 1.02 0.54 2 38 None
INTC Options Chain 54.82 Put 50.00 4/17 No 0.25 0.26 0.25 -0.93 -78.82% 13,752 7,622 0.77 -0.06 5 53 None
INTC Options Chain 54.82 Put 57.00 4/17 No 1.59 1.67 1.63 -4.12 -71.66% 13,746 200 0.69 -0.35 5 53 None
NOK Options Chain 9.15 Call 10.00 6/18 Yes 0.69 0.73 0.71 +0.20 +39.22% 13,740 11,464 0.55 0.47 12 44 None
MU Options Chain 401.50 Put 405.00 4/10 No 8.25 8.55 8.34 -22.05 -72.56% 13,659 355 0.77 -0.46 13 66 None
XOM Options Chain 156.22 Call 180.00 4/17 No 0.14 0.16 0.16 -0.28 -63.64% 13,576 19,570 0.49 0.02 10 71 None
INTC Options Chain 54.82 Put 55.00 4/17 No 0.95 1.06 0.97 -2.98 -75.45% 13,525 5,095 0.70 -0.24 5 53 None
NVO Options Chain 37.50 Put 34.00 4/17 No 0.11 0.13 0.13 -0.13 -50.00% 13,474 14,504 0.49 -0.09 11 54 None
ORBS Options Chain 0.88 Call 1.00 4/17 No 0.05 0.10 0.09 +0.04 +80.00% 13,373 6,977 1.88 0.44 3 13 None
OWL Options Chain 8.74 Put 8.00 4/17 No 0.15 0.20 0.19 +0.01 +5.56% 13,362 145,195 0.61 -0.32 7 40 None
MSTR Options Chain 130.80 Call 130.00 4/10 No 2.00 2.17 2.12 +0.67 +46.21% 13,350 15,877 0.77 0.41 5 60 None
MU Options Chain 401.50 Call 450.00 4/10 No 0.52 0.55 0.54 +0.35 +184.22% 13,296 5,761 0.83 0.05 13 66 None
XOM Options Chain 156.22 Call 200.00 6/18 Yes 0.39 0.48 0.44 -0.63 -58.88% 13,284 18,844 0.33 0.04 10 71 None
NVDA Options Chain 183.26 Call 180.00 5/15 No 9.35 9.45 9.41 +1.83 +24.15% 13,283 43,031 0.34 0.58 17 62 None
META Options Chain 596.70 Put 600.00 4/10 No 4.05 4.15 4.12 -25.66 -86.17% 13,179 951 0.51 -0.28 12 73 None
AAPL Options Chain 258.88 Put 245.00 4/10 No 0.11 0.13 0.13 -0.78 -85.72% 13,173 7,027 0.43 -0.04 10 66 None
NVDA Options Chain 183.26 Call 190.00 4/13 No 0.21 0.23 0.21 +0.05 +31.25% 13,141 2,750 0.26 0.09 17 62 None
MSFT Options Chain 381.20 Call 400.00 4/17 No 0.37 0.39 0.39 +0.03 +8.34% 13,124 22,468 0.27 0.06 15 72 None
META Options Chain 596.70 Call 615.00 4/10 No 8.00 8.15 8.10 +7.68 +1,828.58% 13,060 2,126 0.50 0.47 12 73 None
CVNA Options Chain 332.80 Put 230.00 4/24 No 0.90 1.21 1.08 -1.46 -57.48% 13,056 55 1.08 0.00 9 55 None
MSFT Options Chain 381.20 Call 380.00 4/17 No 3.75 3.90 3.80 -0.05 -1.30% 12,966 9,456 0.26 0.37 15 72 None
GOOGL Options Chain 314.60 Call 320.00 4/10 No 1.84 1.89 1.80 +1.43 +386.49% 12,854 4,124 0.31 0.37 11 64 None
PLTR Options Chain 154.83 Call 149.00 4/10 No 0.29 0.31 0.29 -3.51 -92.37% 12,851 8,065 0.59 0.12 11 51 None
MU Options Chain 401.50 Put 400.00 4/10 No 6.25 6.50 6.35 -19.35 -75.30% 12,775 1,209 0.78 -0.38 13 66 None
NVDA Options Chain 183.26 Call 182.50 4/17 No 3.50 3.55 3.52 +1.38 +64.49% 12,728 16,209 0.32 0.50 17 62 None
MARA Options Chain 9.35 Put 9.00 4/10 No 0.11 0.12 0.11 -0.27 -71.06% 12,725 8,060 1.09 -0.26 7 42 None
SLNO Options Chain 52.27 Put 45.00 6/18 Yes 0.20 0.25 0.25 -0.05 -16.67% 12,725 11,956 0.28 0.00 10 51 None
EQX Options Chain 14.78 Call 15.00 7/17 Yes 2.10 2.35 2.30 +0.34 +17.35% 12,651 27,574 0.64 0.60 8 48 None
EQX Options Chain 14.78 Call 15.00 10/16 Yes 2.80 3.30 3.11 +0.49 +18.71% 12,535 349 0.65 0.62 8 48 None
AMD Options Chain 229.35 Put 200.00 4/17 No 0.71 0.79 0.75 -1.27 -62.88% 12,279 20,293 0.66 -0.07 12 62 None
NIO Options Chain 6.30 Call 7.00 4/24 No 0.12 0.13 0.13 +0.04 +44.45% 12,254 12,301 0.61 0.27 10 32 None
AMD Options Chain 229.35 Put 220.00 4/10 No 0.77 0.80 0.81 -3.64 -81.80% 12,183 3,637 0.66 -0.14 12 62 None
PLTR Options Chain 154.83 Call 147.00 4/10 No 0.53 0.56 0.55 -4.55 -89.22% 12,165 5,573 0.59 0.18 11 51 None
SOFI Options Chain 17.20 Call 17.50 4/10 No 0.04 0.05 0.05 0.00 0.00% 12,137 24,908 0.65 0.13 9 46 None
NVDA Options Chain 183.26 Call 190.00 4/24 No 1.67 1.71 1.63 +0.52 +46.85% 12,108 16,806 0.29 0.27 17 62 None
TSLA Options Chain 361.65 Call 342.50 4/10 No 5.80 5.90 5.88 -3.36 -36.37% 12,099 1,162 0.53 0.53 8 59 None
MSFT Options Chain 381.20 Call 385.00 4/10 No 0.43 0.45 0.44 -0.17 -27.87% 12,096 4,582 0.31 0.10 15 72 None
HOOD Options Chain 74.55 Call 75.00 4/10 No 0.44 0.45 0.44 +0.02 +4.77% 12,019 9,853 0.71 0.21 9 53 None
CORZ Options Chain 17.40 Call 21.00 5/15 Yes 0.79 0.87 0.87 +0.34 +64.16% 12,016 833 0.84 0.32 4 27 None
NVDA Options Chain 183.26 Put 175.00 4/17 No 1.43 1.47 1.45 -1.52 -51.18% 12,005 34,176 0.37 -0.23 17 62 None
NFLX Options Chain 100.49 Call 99.00 4/10 No 1.32 1.36 1.34 +0.01 +0.76% 11,981 7,426 0.37 0.57 7 60 None
INTC Options Chain 54.82 Call 65.00 4/24 Yes 1.95 1.98 1.96 +1.29 +192.54% 11,925 3,795 0.82 0.32 5 53 None
INTC Options Chain 54.82 Call 60.00 4/24 Yes 3.55 3.70 3.67 +2.29 +165.95% 11,907 13,262 0.82 0.50 5 53 None
FISV Options Chain 56.28 Put 60.00 4/17 No 3.20 4.30 3.65 -1.39 -27.58% 11,802 13,020 0.60 -0.76 3 21 None
NVDA Options Chain 183.26 Call 195.00 4/17 No 0.22 0.24 0.23 +0.07 +43.75% 11,781 34,832 0.28 0.07 17 62 None
CORZ Options Chain 17.40 Call 20.00 4/17 No 0.18 0.24 0.20 +0.01 +5.27% 11,748 68,473 0.80 0.18 4 27 None
OKE Options Chain 88.77 Call 95.00 4/17 No 0.15 0.45 0.30 -0.30 -50.00% 11,736 14,437 0.43 0.03 9 66 None
SOFI Options Chain 17.20 Call 16.50 4/10 No 0.32 0.34 0.34 +0.06 +21.43% 11,725 25,612 0.66 0.52 9 46 None
TSLA Options Chain 361.65 Call 400.00 4/10 No 0.04 0.06 0.06 0.00 0.00% 11,719 14,814 0.83 0.00 8 59 None
GOOGL Options Chain 314.60 Put 315.00 4/10 No 2.01 2.10 2.07 -17.68 -89.52% 11,684 2 0.34 -0.37 11 64 None
AAPL Options Chain 258.88 Put 260.00 4/10 No 2.55 2.68 2.59 -4.91 -65.47% 11,610 6,281 0.28 -0.58 10 66 None
AMZN Options Chain 221.25 Call 227.50 4/17 No 1.66 1.82 1.73 +1.14 +193.22% 11,540 4,074 0.28 0.29 13 66 None
AMD Options Chain 229.35 Put 215.00 4/10 No 0.37 0.40 0.41 -2.30 -84.88% 11,500 6,542 0.71 -0.08 12 62 None
LAES Options Chain 2.31 Put 1.50 5/15 No 0.02 0.21 0.12 +0.05 +71.43% 11,500 10,012 1.47 -0.11 8 20 None
AAL Options Chain 11.41 Call 12.00 4/17 No 0.18 0.21 0.18 +0.06 +50.00% 11,364 32,965 0.56 0.31 7 31 None
PDD Options Chain 102.13 Call 115.00 5/15 No 0.96 1.09 1.10 +0.44 +66.67% 11,320 20,919 0.34 0.19 14 61 None
MSFT Options Chain 381.20 Call 390.00 4/10 No 0.15 0.19 0.18 -0.06 -25.00% 11,302 7,191 0.33 0.04 15 72 None
NVDA Options Chain 183.26 Put 165.00 4/17 No 0.40 0.43 0.45 -0.50 -52.64% 11,272 40,190 0.45 -0.08 17 62 None
NOK Options Chain 9.15 Call 9.50 4/10 No 0.12 0.16 0.16 +0.12 +300.00% 11,247 7,383 0.62 0.47 12 44 None
LAES Options Chain 2.31 Put 2.00 4/17 No 0.08 0.10 0.10 0.00 0.00% 11,232 12,760 1.19 -0.31 8 20 None
CCL Options Chain 25.20 Call 28.00 4/17 No 0.91 0.99 0.95 +0.78 +458.83% 11,218 14,529 0.53 0.53 10 56 None
META Options Chain 596.70 Call 625.00 4/10 No 4.25 4.45 4.45 +4.22 +1,834.79% 11,202 1,231 0.50 0.30 12 73 None
DOW Options Chain 38.71 Call 42.50 5/15 Yes 1.32 1.46 1.35 -1.01 -42.80% 11,191 10,877 0.51 0.35 6 45 None
META Options Chain 596.70 Call 605.00 4/10 No 13.30 13.65 13.55 +12.45 +1,131.82% 11,183 1,152 0.50 0.64 12 73 None
NVDA Options Chain 183.26 Put 170.00 4/17 No 0.74 0.77 0.75 -0.95 -55.89% 11,103 48,841 0.41 -0.14 17 62 None
WBD Options Chain 27.50 Call 29.00 6/18 No 0.20 0.30 0.25 -0.05 -16.67% 11,051 26,606 0.16 0.18 3 19 None
SBET Options Chain 6.56 Call 20.00 7/17 Yes 0.09 0.12 0.11 +0.01 +10.00% 11,032 52,364 1.20 0.02 8 36 None
BP Options Chain 45.04 Call 55.00 5/15 Yes 0.15 0.20 0.19 -0.14 -42.43% 11,021 16,650 0.38 0.07 10 53 None
JD Options Chain 29.04 Call 26.00 4/17 No 2.70 3.10 3.05 +0.68 +28.70% 10,978 1,629 0.86 1.00 16 21 None
TSLA Options Chain 361.65 Put 340.00 4/17 No 8.15 8.30 8.25 +0.70 +9.28% 10,891 8,810 0.46 -0.43 8 59 None
AMZN Options Chain 221.25 Call 227.50 4/10 No 0.28 0.30 0.29 +0.25 +625.00% 10,891 5,070 0.30 0.12 13 66 None
PLTR Options Chain 154.83 Call 146.00 4/10 No 0.71 0.75 0.72 -5.18 -87.80% 10,889 1,876 0.59 0.22 11 51 None
NVDA Options Chain 183.26 Call 187.50 4/17 No 1.35 1.39 1.37 +0.52 +61.18% 10,876 10,670 0.29 0.28 17 62 None
IREN Options Chain 38.20 Put 35.00 4/17 No 1.37 1.51 1.44 -0.62 -30.10% 10,831 9,467 1.00 -0.34 9 42 None
AAPL Options Chain 258.88 Put 252.50 4/10 No 0.48 0.52 0.48 -2.37 -83.16% 10,666 5,200 0.34 -0.16 10 66 None
AMZN Options Chain 221.25 Call 217.50 4/17 No 6.70 6.95 6.38 +3.09 +93.93% 10,629 15,275 0.32 0.66 13 66 None
PLTR Options Chain 154.83 Call 157.50 4/10 No 0.04 0.05 0.05 -0.67 -93.06% 10,629 11,052 0.72 0.01 11 51 None
VG Options Chain 14.71 Call 17.50 4/17 No 0.10 0.15 0.14 -0.31 -68.89% 10,627 22,210 0.97 0.12 10 35 None
CORZ Options Chain 17.40 Call 17.00 4/17 No 1.24 1.35 1.15 +0.37 +47.44% 10,605 37,208 0.83 0.64 4 27 None
ASAN Options Chain 6.05 Call 6.50 4/17 No 0.10 0.15 0.15 -0.05 -25.00% 10,579 200 0.74 0.31 11 29 None
VG Options Chain 14.71 Put 10.00 8/21 Yes 0.80 0.95 0.80 -0.01 -1.24% 10,533 1,707 0.88 -0.16 10 35 None
BMNR Options Chain 20.17 Call 23.00 4/10 No 0.10 0.12 0.11 +0.06 +120.00% 10,531 8,871 0.87 0.16 12 37 None
TSLA Options Chain 361.65 Put 335.00 4/17 No 6.30 6.40 6.40 +0.55 +9.41% 10,515 11,168 0.47 -0.35 8 59 None
WBD Options Chain 27.50 Put 23.00 7/17 No 0.01 0.33 0.27 +0.02 +8.00% 10,500 61,064 0.25 -0.07 3 19 None
NVDA Options Chain 183.26 Put 180.00 4/13 No 1.54 1.58 1.58 -2.51 -61.37% 10,451 730 0.30 -0.35 17 62 None
WFC Options Chain 84.66 Call 92.50 6/18 Yes 1.53 1.63 1.59 +0.30 +23.26% 10,422 2,124 0.29 0.26 11 75 None
CSCO Options Chain 82.02 Put 81.00 4/10 No 0.14 0.20 0.17 -1.12 -86.83% 10,402 473 0.41 -0.11 10 65 None
META Options Chain 596.70 Call 640.00 4/10 No 1.46 1.53 1.50 +1.44 +2,400.00% 10,371 901 0.51 0.13 12 73 None
WFC Options Chain 84.66 Put 80.00 6/18 Yes 2.72 2.90 2.90 -1.25 -30.12% 10,344 5,013 0.34 -0.32 11 75 None
CCL Options Chain 25.20 Put 26.00 6/18 No 1.43 1.55 1.54 -1.46 -48.67% 10,319 1,626 0.50 -0.33 10 56 None
SOFI Options Chain 17.20 Put 17.00 5/01 Yes 1.40 1.51 1.47 -0.23 -13.53% 10,290 1,554 0.73 -0.52 9 46 None
MU Options Chain 401.50 Call 430.00 5/01 No 18.55 19.70 19.15 +9.00 +88.67% 10,220 1,306 0.68 0.41 13 66 None
NFLX Options Chain 100.49 Call 101.00 4/10 No 0.45 0.46 0.45 -0.10 -18.19% 10,212 10,629 0.35 0.27 7 60 None
IBRX Options Chain 7.14 Call 7.50 5/15 Yes 0.70 0.85 0.80 -0.01 -1.24% 10,196 6,725 1.11 0.51 5 34 None
BP Options Chain 45.04 Call 50.00 5/15 Yes 0.63 0.70 0.65 -0.49 -42.99% 10,169 14,374 0.35 0.23 10 53 None
NVDA Options Chain 183.26 Put 170.00 4/13 No 0.21 0.23 0.22 -0.63 -74.12% 10,154 3,463 0.39 -0.07 17 62 None
EQT Options Chain 57.51 Put 50.00 5/15 Yes 0.31 0.57 0.38 -0.05 -11.63% 10,115 11,498 0.48 -0.09 14 70 None
NOK Options Chain 9.15 Call 14.00 5/15 Yes 0.06 0.09 0.07 +0.02 +40.00% 10,111 17 0.79 0.08 12 44 None
IBRX Options Chain 7.14 Put 7.50 5/15 Yes 1.25 1.75 1.45 -0.04 -2.69% 10,077 1,929 1.34 -0.49 5 34 None
WULF Options Chain 18.05 Call 22.00 5/15 Yes 0.99 1.07 1.05 +0.45 +75.00% 10,034 5,632 0.99 0.33 2 38 None
LCID Options Chain 9.10 Call 12.00 5/15 Yes 0.16 0.30 0.22 +0.02 +10.00% 10,030 3,205 0.95 0.16 5 29 None
SHLS Options Chain 6.60 Call 8.00 7/17 Yes 0.70 0.85 0.80 +0.08 +11.12% 10,029 10,097 0.77 0.45 11 38 None
HPE Options Chain 25.60 Put 23.00 5/15 No 0.63 0.75 0.67 -0.17 -20.24% 10,012 13,742 0.50 -0.26 8 53 None
LCID Options Chain 9.10 Put 12.00 5/15 Yes 3.35 3.75 3.40 +0.27 +8.63% 10,001 3,442 0.90 -0.84 5 29 None
TSLA Options Chain 361.65 Call 400.00 4/17 No 0.30 0.32 0.31 -0.12 -27.91% 9,982 22,729 0.51 0.03 8 59 None
BYND Options Chain 0.58 Call 2.00 5/15 Yes 0.01 0.02 0.01 0.00 0.00% 9,951 33,566 2.21 0.01 10 18 None
COF Options Chain 185.75 Call 200.00 5/15 Yes 6.40 6.60 6.40 +3.20 +100.00% 9,950 12,403 0.39 0.41 11 69 None
OWL Options Chain 8.74 Put 13.00 5/15 Yes 4.60 4.80 4.65 +0.02 +0.44% 9,921 17,610 1.12 -0.99 7 40 None
AMZN Options Chain 221.25 Put 222.50 4/10 No 2.64 2.80 2.71 -6.79 -71.48% 9,919 38 0.32 -0.59 13 66 None
XOM Options Chain 156.22 Call 160.00 4/17 No 1.89 2.04 2.04 -4.30 -67.83% 9,898 16,468 0.35 0.34 10 71 None
IREN Options Chain 38.20 Call 40.00 4/10 No 0.18 0.20 0.19 -0.04 -17.40% 9,890 6,138 1.01 0.15 9 42 None
NVDA Options Chain 183.26 Call 175.00 5/15 No 12.60 12.75 12.49 +2.07 +19.87% 9,882 23,162 0.36 0.67 17 62 None
OXY Options Chain 58.06 Call 60.00 4/10 No 0.78 0.88 0.84 -2.35 -73.67% 9,820 834 0.53 0.47 8 53 None
INTC Options Chain 54.82 Put 50.00 4/10 No 0.04 0.05 0.04 -0.47 -92.16% 9,791 15,429 1.15 -0.02 5 53 None
TSLA Options Chain 361.65 Put 300.00 5/15 Yes 6.15 6.30 6.27 +0.42 +7.18% 9,776 10,330 0.53 -0.18 8 59 None
TSLA Options Chain 361.65 Call 372.50 4/10 No 0.18 0.19 0.19 -0.38 -66.67% 9,769 5,905 0.59 0.05 8 59 None
ONDS Options Chain 10.05 Call 10.50 4/10 No 0.03 0.05 0.04 -0.05 -55.56% 9,742 19,729 1.06 0.09 7 38 None
T Options Chain 28.14 Call 29.00 5/15 Yes 0.29 0.34 0.31 -0.23 -42.60% 9,737 7,355 0.27 0.24 9 57 None
SNAP Options Chain 4.99 Call 5.00 4/10 No 0.03 0.04 0.04 -0.04 -50.00% 9,724 50,702 0.86 0.18 8 31 None
WULF Options Chain 18.05 Put 15.00 6/18 Yes 1.58 1.72 1.63 -0.57 -25.91% 9,713 9,578 1.04 -0.26 2 38 None
RILY Options Chain 7.40 Call 8.00 4/10 No 0.08 0.09 0.09 +0.05 +125.00% 9,695 587 1.27 0.25 15 33 None
NVDA Options Chain 183.26 Put 175.00 4/13 No 0.55 0.57 0.58 -1.36 -70.11% 9,694 2,125 0.34 -0.16 17 62 None
AAPL Options Chain 258.88 Call 265.00 4/13 No 0.65 0.70 0.65 +0.25 +62.50% 9,636 2,230 0.21 0.18 10 66 None
META Options Chain 596.70 Put 590.00 4/10 No 2.00 2.09 2.05 -16.45 -88.92% 9,594 957 0.52 -0.16 12 73 None
FISV Options Chain 56.28 Call 65.00 4/17 No 0.00 0.10 0.05 0.00 0.00% 9,580 12,300 0.47 0.02 3 21 None
TSLA Options Chain 361.65 Call 367.50 4/10 No 0.30 0.32 0.31 -0.65 -67.71% 9,553 6,012 0.56 0.07 8 59 None
BYND Options Chain 0.58 Put 2.00 5/15 Yes 1.28 1.50 1.41 -0.01 -0.71% 9,530 14,089 4.42 -0.99 10 18 None
EXE Options Chain 99.82 Put 85.00 5/15 No 0.45 0.70 0.60 -0.01 -1.64% 9,525 12 0.43 -0.08 3 21 None
MU Options Chain 401.50 Put 380.00 4/17 No 7.55 7.85 7.65 -11.89 -60.85% 9,472 5,405 0.73 -0.26 13 66 None
META Options Chain 596.70 Call 650.00 4/17 No 3.30 3.50 3.45 +3.14 +1,012.91% 9,438 5,771 0.38 0.18 12 73 None
JD Options Chain 29.04 Call 28.00 4/10 No 0.79 1.16 1.09 +0.59 +118.00% 9,434 1,752 1.05 1.00 16 21 None
TSLA Options Chain 361.65 Put 352.50 4/10 No 11.00 11.20 11.35 +1.48 +15.00% 9,408 1,363 0.52 -0.74 8 59 None
AMD Options Chain 229.35 Call 250.00 4/17 No 1.70 1.75 1.74 +0.94 +117.50% 9,376 13,902 0.50 0.18 12 62 None
NVDA Options Chain 183.26 Call 190.00 5/15 No 4.35 4.45 4.30 +0.85 +24.64% 9,371 65,636 0.31 0.37 17 62 None
WULF Options Chain 18.05 Call 15.00 4/17 No 3.25 3.35 3.27 +1.09 +50.00% 9,370 25,792 1.14 0.88 2 38 None
PLUG Options Chain 2.63 Call 2.50 4/17 No 0.21 0.23 0.23 +0.05 +27.78% 9,365 30,082 0.85 0.69 6 25 None
NVDA Options Chain 183.26 Put 160.00 4/10 No 0.03 0.04 0.04 -0.08 -66.67% 9,331 21,419 0.76 0.00 17 62 None
AMC Options Chain 1.34 Call 1.50 4/17 No 0.04 0.05 0.04 0.00 0.00% 9,186 49,730 1.24 0.30 7 25 None
AEM Options Chain 217.58 Call 245.00 5/08 Yes 3.00 3.50 3.00 +0.70 +30.44% 9,181 1 0.49 0.19 16 70 None
TSLA Options Chain 361.65 Put 345.00 4/17 No 10.45 10.65 10.58 +1.03 +10.79% 9,176 6,177 0.45 -0.51 8 59 None
PLTR Options Chain 154.83 Put 146.00 4/10 No 5.80 5.95 6.05 +4.35 +255.89% 9,174 1,624 0.59 -0.78 11 51 None
BAC Options Chain 51.32 Call 54.00 4/17 Yes 0.40 0.42 0.39 +0.19 +95.00% 9,158 1,340 0.35 0.24 12 74 None
MU Options Chain 401.50 Call 460.00 4/10 No 0.28 0.34 0.28 +0.16 +133.34% 9,128 4,186 0.87 0.03 13 66 None
LYB Options Chain 74.61 Put 60.00 5/15 Yes 0.80 0.95 0.95 +0.38 +66.67% 9,126 7,820 0.60 -0.12 7 57 None
INTC Options Chain 54.82 Put 53.00 4/10 No 0.10 0.11 0.11 -1.44 -92.91% 9,120 877 0.94 -0.07 5 53 None
NVDA Options Chain 183.26 Call 200.00 4/17 No 0.09 0.10 0.09 +0.02 +28.58% 9,117 63,717 0.31 0.03 17 62 None
INTC Options Chain 54.82 Call 60.00 5/15 Yes 4.95 5.10 5.10 +2.61 +104.82% 9,063 23,495 0.72 0.52 5 53 None
BAC Options Chain 51.32 Put 48.50 4/24 Yes 0.38 0.48 0.43 -0.47 -52.23% 9,058 19 0.38 -0.18 12 74 None
NOK Options Chain 9.15 Call 9.00 5/15 Yes 0.94 0.97 0.95 +0.34 +55.74% 9,040 24,858 0.60 0.63 12 44 None
INTC Options Chain 54.82 Call 55.00 6/18 Yes 9.00 9.20 9.11 +3.54 +63.56% 9,022 33,584 0.67 0.66 5 53 None
META Options Chain 596.70 Put 610.00 4/10 No 7.50 7.85 7.81 -33.06 -80.90% 9,017 538 0.50 -0.44 12 73 None
JD Options Chain 29.04 Call 24.00 6/18 Yes 4.65 5.30 5.10 +0.42 +8.98% 9,000 1,770 0.51 0.92 16 21 None
OXY Options Chain 58.06 Call 60.00 4/17 No 1.51 1.63 1.57 -2.38 -60.26% 8,963 11,056 0.45 0.50 8 53 None
GOOGL Options Chain 314.60 Put 312.50 4/10 No 1.30 1.37 1.40 -8.57 -85.96% 8,960 14 0.35 -0.26 11 64 None
NVDA Options Chain 183.26 Call 175.00 4/10 No 7.20 7.50 7.16 +2.45 +52.02% 8,939 37,662 0.40 0.88 17 62 None
MARA Options Chain 9.35 Put 7.50 4/10 No 0.01 0.02 0.01 -0.03 -75.00% 8,923 10,828 1.75 -0.02 7 42 None
AAPL Options Chain 258.88 Call 255.00 4/10 No 4.70 5.00 4.90 +2.30 +88.47% 8,890 12,083 0.29 0.75 10 66 None
PLTR Options Chain 154.83 Put 144.00 4/10 No 4.35 4.50 4.50 +3.30 +275.00% 8,853 1,720 0.60 -0.68 11 51 None
PCG Options Chain 17.77 Call 19.00 4/17 No 0.08 0.18 0.11 +0.04 +57.15% 8,845 22,298 0.29 0.26 8 52 None
SOFI Options Chain 17.20 Put 16.00 4/10 No 0.16 0.17 0.16 -0.22 -57.90% 8,813 12,535 0.76 -0.27 9 46 None
IREN Options Chain 38.20 Call 41.00 4/10 No 0.07 0.12 0.10 +0.01 +11.12% 8,791 3,321 0.99 0.08 9 42 None
SMCI Options Chain 23.43 Put 20.00 5/15 Yes 1.15 1.25 1.20 -0.27 -18.37% 8,788 15,796 0.94 -0.24 11 54 None
INTC Options Chain 54.82 Put 56.00 4/24 Yes 2.65 2.73 2.67 -11.33 -80.93% 8,783 2 0.85 -0.34 5 53 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
MSTR Options Chain 130.80 Call 140.00 4/10 No 0.22 0.24 0.21 -0.08 -27.59% 8,771 5,422 0.79 0.07 5 60 None
GOOG Options Chain 312.75 Call 330.00 4/17 No 0.80 1.07 0.90 +0.56 +164.71% 8,738 18,428 0.26 0.14 13 70 None
INTC Options Chain 54.82 Call 50.00 4/17 No 9.15 9.35 9.35 +5.15 +122.62% 8,682 43,492 0.71 0.94 5 53 None
JBLU Options Chain 4.79 Call 6.00 6/18 Yes 0.28 0.31 0.30 +0.13 +76.48% 8,673 35,883 0.66 0.35 10 31 None
APLD Options Chain 27.34 Call 35.00 4/10 No 0.19 0.20 0.20 +0.13 +185.72% 8,664 1,433 2.26 0.08 3 19 None
BIDU Options Chain 114.90 Call 119.00 4/10 No 0.19 0.32 0.24 +0.08 +50.00% 8,635 161 0.53 0.12 10 47 None
SLAB Options Chain 212.00 Call 250.00 4/17 No 0.00 0.05 0.05 % 8,587 0 0.47 0.00 9 49 None
CVX Options Chain 191.50 Call 200.00 4/17 No 1.55 1.60 1.57 -3.83 -70.93% 8,576 13,326 0.34 0.26 10 66 None
HIMS Options Chain 20.47 Call 19.50 4/10 No 0.50 0.54 0.51 -0.22 -30.14% 8,522 2,477 0.97 0.47 8 45 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
NVDA Options Chain 183.26 Put 180.00 5/15 No 6.50 6.60 6.50 -2.25 -25.72% 8,497 43,585 0.34 -0.42 17 62 None
NVDA Options Chain 183.26 Call 185.00 5/15 No 6.55 6.70 6.55 +1.25 +23.59% 8,489 34,635 0.33 0.48 17 62 None
AMD Options Chain 229.35 Put 217.50 4/10 No 0.53 0.58 0.56 -2.94 -84.00% 8,439 3,051 0.68 -0.10 12 62 None
NFLX Options Chain 100.49 Put 98.00 4/10 No 0.50 0.53 0.54 -0.47 -46.54% 8,394 3,828 0.38 -0.31 7 60 None
NFLX Options Chain 100.49 Put 95.00 4/10 No 0.10 0.12 0.11 -0.21 -65.63% 8,343 12,664 0.44 -0.10 7 60 None
BMY Options Chain 58.26 Call 60.00 4/17 No 0.62 0.68 0.61 +0.26 +74.29% 8,271 8,339 0.27 0.38 15 60 None
CORZ Options Chain 17.40 Call 16.00 4/17 No 1.97 2.16 2.00 +0.45 +29.04% 8,259 20,738 0.94 0.78 4 27 None
GOOGL Options Chain 314.60 Call 330.00 4/17 No 1.34 1.60 1.34 +0.89 +197.78% 8,258 27,354 0.27 0.20 11 64 None
NVDA Options Chain 183.26 Call 180.00 4/13 No 3.70 3.85 3.75 +1.45 +63.05% 8,249 4,096 0.29 0.65 17 62 None
NFLX Options Chain 100.49 Call 98.00 4/10 No 1.99 2.05 2.00 +0.09 +4.72% 8,237 7,750 0.38 0.69 7 60 None
SOFI Options Chain 17.20 Put 16.50 4/10 No 0.32 0.35 0.33 -0.33 -50.00% 8,232 3,516 0.69 -0.48 9 46 None
NVDA Options Chain 183.26 Put 162.50 4/10 No 0.04 0.05 0.04 -0.11 -73.34% 8,226 11,529 0.70 -0.01 17 62 None
AAL Options Chain 11.41 Call 11.50 4/10 No 0.18 0.20 0.19 +0.07 +58.34% 8,224 21,720 0.65 0.46 7 31 None
GME Options Chain 23.67 Call 24.00 4/10 No 0.05 0.06 0.06 -0.10 -62.50% 8,212 10,451 0.53 0.12 13 46 None
DKNG Options Chain 23.67 Call 27.50 8/21 Yes 1.94 2.07 1.94 -0.06 -3.00% 8,194 313 0.55 0.41 8 46 None
C Options Chain 117.13 Call 120.00 4/17 Yes 5.50 5.70 5.60 +3.28 +141.38% 8,134 17,656 0.46 0.67 14 77 None
PLTR Options Chain 154.83 Call 145.00 4/17 No 2.87 2.95 2.92 -5.36 -64.74% 8,120 6,101 0.52 0.38 11 51 None
DOW Options Chain 38.71 Call 40.00 4/17 No 0.90 1.02 0.91 -1.30 -58.83% 8,096 15,174 0.51 0.42 6 45 None
XOM Options Chain 156.22 Call 155.00 4/10 No 2.57 2.75 2.72 -5.73 -67.82% 8,072 423 0.42 0.61 10 71 None
NFLX Options Chain 100.49 Call 110.00 4/17 Yes 0.55 0.57 0.55 -0.02 -3.51% 8,062 14,891 0.55 0.14 7 60 None
PLTR Options Chain 154.83 Put 147.00 4/10 No 6.60 6.90 6.90 +4.90 +245.00% 8,039 1,787 0.60 -0.82 11 51 None
CIFR Options Chain 14.01 Put 10.50 5/22 Yes 0.41 0.65 0.50 -0.17 -25.38% 8,013 2 1.22 -0.13 4 48 None
NCLH Options Chain 19.72 Call 21.00 6/18 Yes 1.72 1.81 1.70 +0.48 +39.35% 8,009 12,251 0.58 0.49 6 43 None
PCG Options Chain 17.77 Call 21.00 9/18 Yes 0.54 0.67 0.61 +0.22 +56.41% 8,004 586 0.29 0.29 8 52 None
TSLA Options Chain 361.65 Call 390.00 4/10 No 0.07 0.08 0.08 -0.04 -33.34% 8,004 9,324 0.76 0.01 8 59 None
TD Options Chain 97.64 Call 95.00 4/17 No 3.50 4.60 3.60 +1.40 +63.64% 7,970 2,659 0.37 0.93 12 67 None
BMNR Options Chain 20.17 Call 26.00 5/15 No 0.88 0.93 0.90 +0.25 +38.47% 7,929 2,576 0.83 0.29 12 37 None
WULF Options Chain 18.05 Call 25.00 6/18 Yes 1.07 1.17 1.06 +0.36 +51.43% 7,924 42,981 0.94 0.29 2 38 None
CSCO Options Chain 82.02 Put 78.00 4/10 No 0.02 0.04 0.02 -0.35 -94.60% 7,924 9,503 0.48 -0.01 10 65 None
SOFI Options Chain 17.20 Call 19.00 4/10 No 0.01 0.02 0.01 -0.01 -50.00% 7,914 11,769 1.00 0.01 9 46 None
AAPL Options Chain 258.88 Put 250.00 4/10 No 0.29 0.31 0.30 -1.67 -84.78% 7,909 5,091 0.37 -0.10 10 66 None
AMZN Options Chain 221.25 Put 217.50 4/10 No 0.86 0.89 0.88 -4.27 -82.92% 7,908 306 0.36 -0.25 13 66 None
PLTR Options Chain 154.83 Call 145.00 4/10 No 0.95 1.00 0.95 -5.67 -85.65% 7,891 6,175 0.59 0.26 11 51 None
WULF Options Chain 18.05 Put 16.00 5/15 Yes 1.35 1.46 1.47 -0.53 -26.50% 7,888 2,462 1.08 -0.30 2 38 None
INTC Options Chain 54.82 Call 70.00 4/17 No 0.22 0.25 0.22 +0.19 +633.34% 7,884 33,306 0.73 0.07 5 53 None
NVDA Options Chain 183.26 Call 190.00 5/01 No 2.67 2.75 2.70 +0.80 +42.11% 7,881 12,910 0.30 0.32 17 62 None
MARA Options Chain 9.35 Put 9.00 4/17 No 0.31 0.33 0.32 -0.25 -43.86% 7,868 16,570 0.92 -0.33 7 42 None
AAL Options Chain 11.41 Call 12.00 6/18 Yes 0.83 0.88 0.92 +0.27 +41.54% 7,831 20,887 0.53 0.47 7 31 None
PLUG Options Chain 2.63 Call 2.50 4/10 No 0.16 0.18 0.17 +0.05 +41.67% 7,824 15,697 0.87 0.82 6 25 None
LYB Options Chain 74.61 Put 70.00 5/15 Yes 3.10 3.50 3.90 +2.04 +109.68% 7,816 8,795 0.57 -0.34 7 57 None
ONDS Options Chain 10.05 Call 10.00 4/10 No 0.10 0.12 0.09 -0.10 -52.64% 7,793 18,121 1.04 0.25 7 38 None
IBRX Options Chain 7.14 Call 7.50 4/17 No 0.20 0.30 0.20 -0.05 -20.00% 7,784 22,841 1.03 0.35 5 34 None
OSCR Options Chain 14.23 Put 13.00 5/15 Yes 0.67 0.88 0.79 -0.56 -41.49% 7,767 2,997 0.83 -0.29 8 35 None
TSLA Options Chain 361.65 Put 320.00 4/10 No 0.60 0.62 0.61 -0.23 -27.39% 7,755 4,169 0.68 -0.09 8 59 None
META Options Chain 596.70 Call 620.00 4/17 No 11.30 11.60 11.40 +9.53 +509.63% 7,750 4,726 0.38 0.44 12 73 None
AXTI Options Chain 50.42 Call 60.00 5/15 Yes 9.50 10.10 9.70 +4.07 +72.30% 7,701 13,404 1.82 0.53 6 39 None
RITM Options Chain 9.70 Call 10.00 5/15 No 0.20 0.25 0.22 -0.01 -4.35% 7,665 15,618 0.26 0.41 3 16 None
F Options Chain 11.76 Call 12.00 4/10 No 0.25 0.28 0.26 +0.23 +766.67% 7,647 10,173 0.37 0.70 8 48 None
META Options Chain 596.70 Call 640.00 4/17 No 5.05 5.30 5.15 +4.56 +772.89% 7,641 5,897 0.38 0.24 12 73 None
F Options Chain 11.76 Call 12.00 4/17 No 0.35 0.39 0.36 +0.27 +300.00% 7,631 22,321 0.33 0.63 8 48 None
XOM Options Chain 156.22 Call 165.00 4/10 No 0.20 0.23 0.23 -1.97 -89.55% 7,622 4,098 0.51 0.07 10 71 None
PLTR Options Chain 154.83 Put 135.00 4/17 No 2.52 2.60 2.60 +1.57 +152.43% 7,622 9,970 0.58 -0.30 11 51 None
META Options Chain 596.70 Put 595.00 4/10 No 2.88 3.00 2.88 -21.62 -88.25% 7,621 750 0.52 -0.21 12 73 None
MU Options Chain 401.50 Call 405.00 4/10 No 10.05 10.40 10.26 +7.56 +280.00% 7,600 2,216 0.78 0.54 13 66 None
RIOT Options Chain 14.70 Call 21.00 6/18 Yes 0.86 1.00 0.92 +0.44 +91.67% 7,591 605 0.82 0.30 5 42 None
SOFI Options Chain 17.20 Put 16.00 4/17 No 0.40 0.42 0.42 -0.23 -35.39% 7,563 56,875 0.63 -0.35 9 46 None
BMNR Options Chain 20.17 Call 32.00 5/15 No 0.23 0.27 0.22 +0.04 +22.23% 7,562 9,543 0.87 0.10 12 37 None
WULF Options Chain 18.05 Put 10.00 6/18 Yes 0.33 0.41 0.34 -0.16 -32.00% 7,552 7,650 1.13 -0.07 2 38 None
TSLA Options Chain 361.65 Put 360.00 4/17 No 19.90 20.30 20.30 +2.27 +12.59% 7,522 8,352 0.44 -0.74 8 59 None
TSLA Options Chain 361.65 Put 370.00 4/10 No 26.50 27.15 27.30 +3.14 +13.00% 7,519 3,591 0.60 -0.95 8 59 None
PLTR Options Chain 154.83 Call 155.00 4/17 No 0.69 0.73 0.71 -2.16 -75.27% 7,495 9,589 0.52 0.13 11 51 None
NIO Options Chain 6.30 Call 6.50 4/17 No 0.21 0.22 0.21 +0.07 +50.00% 7,483 14,150 0.64 0.46 10 32 None
HOOD Options Chain 74.55 Call 69.00 4/10 No 3.35 3.50 3.51 +1.05 +42.69% 7,479 11,776 0.79 0.76 9 53 None
TSLA Options Chain 361.65 Call 450.00 4/10 No 0.02 0.04 0.03 +0.01 +50.00% 7,469 3,290 3.75 0.00 8 59 None
MU Options Chain 401.50 Call 430.00 4/10 No 2.06 2.14 2.10 +1.55 +281.82% 7,469 3,831 0.77 0.17 13 66 None
SNAP Options Chain 4.99 Call 5.00 4/17 No 0.10 0.11 0.10 -0.04 -28.58% 7,460 46,948 0.67 0.34 8 31 None
MRVL Options Chain 113.60 Put 75.00 5/15 No 0.33 0.40 0.37 -0.28 -43.08% 7,425 19,104 0.77 -0.01 11 59 None
TSLA Options Chain 361.65 Call 380.00 4/17 No 0.93 0.96 0.93 -0.44 -32.12% 7,424 7,785 0.46 0.09 8 59 None
BAC Options Chain 51.32 Call 50.00 4/10 No 1.93 2.04 1.98 +1.04 +110.64% 7,417 15,120 0.42 0.89 12 74 None
BTDR Options Chain 9.41 Put 7.50 9/18 Yes 1.20 1.40 1.32 -0.18 -12.00% 7,400 8,820 1.07 -0.22 11 32 None
COF Options Chain 185.75 Call 220.00 5/15 Yes 1.20 1.50 1.35 +0.64 +90.15% 7,389 9,398 0.36 0.13 11 69 None
SIDU Options Chain 3.99 Call 4.00 4/17 No 0.20 0.30 0.30 -0.14 -31.82% 7,373 5,038 1.81 0.41 9 25 None
INTC Options Chain 54.82 Call 57.50 4/17 No 3.25 3.40 3.25 +2.37 +269.32% 7,357 11,824 0.67 0.62 5 53 None
MSFT Options Chain 381.20 Call 400.00 4/10 No 0.04 0.06 0.04 0.00 0.00% 7,345 6,259 0.39 0.00 15 72 None
NVDA Options Chain 183.26 Put 150.00 5/15 No 0.90 0.94 0.96 -0.48 -33.34% 7,344 51,603 0.45 -0.08 17 62 None
TSLA Options Chain 361.65 Put 355.00 4/17 No 16.35 16.65 16.61 +1.74 +11.71% 7,341 4,124 0.44 -0.66 8 59 None
BABA Options Chain 124.38 Call 130.00 4/10 No 0.29 0.35 0.29 +0.14 +93.34% 7,339 10,432 0.47 0.15 15 27 None
PANW Options Chain 173.97 Call 190.00 5/15 No 2.79 3.30 3.01 +0.76 +33.78% 7,301 1,269 0.38 0.25 9 60 None
PLTR Options Chain 154.83 Put 142.00 4/10 No 3.15 3.25 3.17 +2.29 +260.23% 7,296 3,457 0.62 -0.57 11 51 None
TSLA Options Chain 361.65 Put 325.00 4/10 No 0.91 0.93 0.93 -0.29 -23.77% 7,274 4,530 0.63 -0.13 8 59 None
AMD Options Chain 229.35 Call 245.00 4/10 No 0.34 0.37 0.35 +0.16 +84.22% 7,186 3,073 0.54 0.08 12 62 None
INTC Options Chain 54.82 Call 60.00 6/18 Yes 6.60 6.70 6.61 +2.76 +71.69% 7,171 55,837 0.67 0.55 5 53 None
GLW Options Chain 156.30 Call 170.00 4/17 No 4.65 4.90 4.80 +3.91 +439.33% 7,140 5,850 0.67 0.41 8 55 None
INTC Options Chain 54.82 Put 57.50 4/17 No 1.80 1.84 1.80 -3.90 -68.43% 7,126 176 0.69 -0.38 5 53 None
MSFT Options Chain 381.20 Put 375.00 4/10 No 3.60 3.80 3.60 -2.58 -41.75% 7,094 1,240 0.30 -0.54 15 72 None
VLY Options Chain 13.00 Call 13.00 4/17 No 0.20 0.30 0.25 +0.10 +66.67% 7,090 5,702 0.32 0.50 14 69 None
NKE Options Chain 43.29 Call 44.00 4/10 No 0.18 0.19 0.19 -0.04 -17.40% 7,089 4,813 0.38 0.26 10 57 None
JBLU Options Chain 4.79 Call 5.00 4/10 No 0.12 0.15 0.15 +0.12 +400.00% 7,088 3,045 0.63 0.61 10 31 None
INTC Options Chain 54.82 Put 52.00 4/10 No 0.06 0.07 0.07 -1.04 -93.70% 7,087 6,314 0.98 -0.05 5 53 None
GOOG Options Chain 312.75 Put 315.00 4/10 No 2.91 3.10 3.10 -10.50 -77.21% 7,079 1 0.33 -0.50 13 70 None
CORZ Options Chain 17.40 Call 15.00 5/15 Yes 3.30 3.65 3.30 +0.54 +19.57% 7,076 3,953 0.85 0.76 4 27 None
SOFI Options Chain 17.20 Call 17.00 4/17 No 0.38 0.40 0.40 +0.08 +25.00% 7,070 38,448 0.57 0.39 9 46 None
CIFR Options Chain 14.01 Call 16.00 4/10 No 0.29 0.34 0.32 +0.23 +255.56% 7,064 3,091 1.23 0.34 4 48 None
NIO Options Chain 6.30 Call 7.00 4/17 No 0.06 0.07 0.06 +0.01 +20.00% 7,057 23,268 0.62 0.20 10 32 None
GOOGL Options Chain 314.60 Put 310.00 4/10 No 0.83 0.86 0.89 -5.95 -86.99% 7,055 28 0.36 -0.18 11 64 None
BAC Options Chain 51.32 Call 53.00 4/10 No 0.10 0.12 0.12 +0.07 +140.00% 7,048 4,170 0.30 0.16 12 74 None
NIO Options Chain 6.30 Call 7.00 5/15 No 0.28 0.30 0.29 +0.05 +20.84% 7,044 81,159 0.62 0.36 10 32 None
BABA Options Chain 124.38 Call 130.00 4/17 No 1.33 1.44 1.38 +0.85 +160.38% 7,034 26,810 0.39 0.29 15 27 None
NFLX Options Chain 100.49 Call 100.00 4/17 Yes 3.35 3.40 3.35 +0.10 +3.08% 7,019 44,838 0.58 0.50 7 60 None
NVDA Options Chain 183.26 Put 180.00 4/15 No 2.17 2.23 2.17 -2.53 -53.83% 7,012 330 0.32 -0.38 17 62 None
HD Options Chain 326.90 Call 355.00 4/10 No 0.06 0.10 0.09 +0.06 +200.00% 6,976 116 0.38 0.01 6 62 None
MARA Options Chain 9.35 Put 8.50 4/10 No 0.04 0.05 0.05 -0.14 -73.69% 6,962 10,163 1.22 -0.13 7 42 None
CAT Options Chain 724.44 Call 820.00 4/17 No 2.88 3.00 2.92 +2.42 +484.00% 6,952 166 0.35 0.14 8 64 None
PLTR Options Chain 154.83 Put 148.00 4/10 No 7.35 7.85 7.35 +5.02 +215.46% 6,940 1,859 0.66 -0.85 11 51 None
PLTR Options Chain 154.83 Put 143.00 4/10 No 3.70 3.85 3.85 +2.82 +273.79% 6,933 3,998 0.60 -0.63 11 51 None
AMZN Options Chain 221.25 Call 225.00 4/13 No 1.27 1.35 1.31 +0.95 +263.89% 6,933 612 0.26 0.30 13 66 None
IOVA Options Chain 3.42 Call 3.50 4/17 No 0.25 0.35 0.35 +0.05 +16.67% 6,930 5,049 1.50 0.53 9 30 None
MSFT Options Chain 381.20 Put 370.00 4/10 No 1.64 1.80 1.71 -1.89 -52.50% 6,926 3,980 0.32 -0.31 15 72 None
GME Options Chain 23.67 Call 23.50 4/10 No 0.08 0.09 0.09 -0.23 -71.88% 6,917 8,408 0.41 0.24 13 46 None
TSLA Options Chain 361.65 Put 300.00 4/17 No 1.04 1.06 1.05 +0.06 +6.07% 6,894 7,761 0.61 -0.08 8 59 None
NVDA Options Chain 183.26 Call 195.00 4/10 No 0.01 0.02 0.02 0.00 0.00% 6,891 12,221 0.39 0.01 17 62 None
PG Options Chain 142.31 Call 150.00 4/17 No 0.35 0.50 0.40 +0.20 +100.00% 6,879 11,477 0.22 0.16 8 65 None
AMZN Options Chain 221.25 Call 230.00 4/10 No 0.11 0.12 0.11 +0.09 +450.00% 6,876 10,633 0.32 0.06 13 66 None
INTC Options Chain 54.82 Call 80.00 4/17 No 0.04 0.07 0.04 +0.02 +100.00% 6,874 36,356 0.85 0.00 5 53 None
AAPL Options Chain 258.88 Call 270.00 4/10 No 0.03 0.04 0.03 -0.03 -50.00% 6,873 14,414 0.26 0.02 10 66 None
MSFT Options Chain 381.20 Call 382.50 4/10 No 0.73 0.77 0.73 -0.28 -27.73% 6,872 2,476 0.30 0.16 15 72 None
CIFR Options Chain 14.01 Call 15.50 4/17 No 0.96 1.04 1.01 +0.54 +114.90% 6,863 3,939 1.08 0.52 4 48 None
NOK Options Chain 9.15 Call 11.00 4/10 No 0.00 0.03 0.05 +0.04 +400.00% 6,863 466 1.37 0.00 12 44 None
BAC Options Chain 51.32 Call 52.50 4/17 Yes 0.95 0.99 0.97 +0.47 +94.00% 6,862 23,196 0.38 0.43 12 74 None
MSTR Options Chain 130.80 Call 132.00 4/10 No 1.34 1.43 1.36 +0.36 +36.00% 6,854 20,921 0.76 0.31 5 60 None
BMNR Options Chain 20.17 Call 21.00 4/10 No 0.86 0.92 0.90 +0.53 +143.25% 6,851 8,141 0.93 0.64 12 37 None
JEF Options Chain 42.70 Put 37.50 5/15 No 0.60 0.80 0.60 -0.75 -55.56% 6,841 168 0.55 -0.16 12 65 None
CVNA Options Chain 332.80 Put 290.00 4/24 No 3.65 4.85 4.31 -7.29 -62.85% 6,826 42 0.74 -0.14 9 55 None
TSLA Options Chain 361.65 Put 357.50 4/10 No 14.80 15.55 15.46 +2.01 +14.95% 6,824 3,079 0.52 -0.84 8 59 None
DKNG Options Chain 23.67 Call 30.00 8/21 Yes 1.32 1.37 1.31 +0.07 +5.65% 6,802 6,349 0.55 0.30 8 46 None
WMT Options Chain 127.26 Call 127.00 4/10 No 1.26 1.39 1.25 +1.06 +557.90% 6,802 2,560 0.30 0.55 8 58 None
TSLA Options Chain 361.65 Call 357.50 4/17 No 4.30 4.40 4.35 -1.54 -26.15% 6,800 1,221 0.45 0.30 8 59 None
AVGO Options Chain 346.50 Call 360.00 4/10 No 1.42 1.55 1.52 +1.11 +270.74% 6,799 1,340 0.45 0.22 10 64 None
META Options Chain 596.70 Call 700.00 4/10 No 0.05 0.06 0.06 +0.04 +200.00% 6,793 1,840 0.71 0.00 12 73 None
NN Options Chain 15.75 Call 19.00 4/10 No 0.00 0.55 0.08 -0.11 -57.90% 6,785 6,527 2.04 0.00 4 17 None
PLTR Options Chain 154.83 Call 165.00 4/10 No 0.02 0.03 0.03 -0.05 -62.50% 6,736 10,310 0.89 0.00 11 51 None
NVDA Options Chain 183.26 Call 185.00 4/22 No 3.00 3.15 3.02 +1.02 +51.00% 6,724 42 0.30 0.41 17 62 None
INTC Options Chain 54.82 Call 62.50 4/17 No 1.19 1.26 1.21 +0.98 +426.09% 6,695 1,568 0.68 0.32 5 53 None
META Options Chain 596.70 Call 597.50 4/10 No 17.90 19.00 18.50 +16.33 +752.54% 6,688 4,106 0.51 0.75 12 73 None
INTC Options Chain 54.82 Put 59.00 4/17 No 2.50 2.56 2.52 % 6,680 0 0.68 -0.48 5 53 None
NFLX Options Chain 100.49 Call 102.00 4/10 No 0.23 0.25 0.24 -0.10 -29.42% 6,654 8,717 0.36 0.15 7 60 None
TSLA Options Chain 361.65 Put 327.50 4/10 No 1.15 1.17 1.18 -0.34 -22.37% 6,653 3,357 0.61 -0.15 8 59 None
RTX Options Chain 198.42 Call 220.00 6/18 Yes 4.25 4.65 4.28 +0.53 +14.14% 6,653 11,533 0.28 0.29 12 64 None
TSLA Options Chain 361.65 Call 370.00 4/17 No 1.85 1.89 1.87 -0.82 -30.49% 6,653 6,926 0.45 0.15 8 59 None
AMZN Options Chain 221.25 Call 215.00 4/17 No 8.50 8.65 8.45 +3.96 +88.20% 6,647 27,117 0.33 0.73 13 66 None
DAL Options Chain 69.28 Call 70.00 4/17 Yes 1.18 1.36 1.27 +0.11 +9.49% 6,647 16,396 0.47 0.38 14 67 None
AAL Options Chain 11.41 Put 11.00 4/10 No 0.07 0.09 0.08 -0.42 -84.00% 6,637 7,230 0.71 -0.22 7 31 None
NVDA Options Chain 183.26 Put 182.50 4/17 No 3.65 3.75 3.65 -2.90 -44.28% 6,635 1,142 0.32 -0.50 17 62 None
SHEL Options Chain 90.93 Call 97.50 5/15 Yes 1.40 1.60 1.47 -0.93 -38.75% 6,627 328 0.29 0.29 18 70 None
LCID Options Chain 9.10 Call 12.00 4/17 No 0.01 0.02 0.02 0.00 0.00% 6,624 24,890 0.99 0.02 5 29 None
SMCI Options Chain 23.43 Call 24.00 4/17 No 0.79 0.86 0.81 +0.19 +30.65% 6,606 13,760 0.72 0.43 11 54 None
HOOD Options Chain 74.55 Call 74.00 4/10 No 0.68 0.70 0.67 +0.08 +13.56% 6,599 6,800 0.71 0.29 9 53 None
AAPL Options Chain 258.88 Put 255.00 4/17 No 2.55 2.69 2.58 -3.12 -54.74% 6,596 10,585 0.27 -0.34 10 66 None
DAL Options Chain 69.28 Call 75.00 4/10 Yes 0.04 0.05 0.05 -0.05 -50.00% 6,587 1,444 0.70 0.02 14 67 None
TSLA Options Chain 361.65 Call 340.00 4/17 No 11.75 12.00 11.85 -2.80 -19.12% 6,586 1,702 0.47 0.57 8 59 None
MSFT Options Chain 381.20 Call 385.00 4/17 No 2.16 2.32 2.27 -0.01 -0.44% 6,573 8,606 0.26 0.25 15 72 None
IREN Options Chain 38.20 Call 42.00 4/10 No 0.04 0.14 0.05 -0.03 -37.50% 6,550 3,027 1.13 0.04 9 42 None
NVDA Options Chain 183.26 Call 192.50 4/10 No 0.03 0.04 0.04 +0.01 +33.34% 6,545 5,078 0.36 0.02 17 62 None
META Options Chain 596.70 Put 620.00 4/10 No 12.90 13.35 13.30 -27.41 -67.33% 6,545 34 0.50 -0.62 12 73 None
AMZN Options Chain 221.25 Call 235.00 5/15 Yes 5.65 5.80 5.68 +1.93 +51.47% 6,538 15,575 0.38 0.34 13 66 None
PLTR Options Chain 154.83 Call 144.00 4/10 No 1.24 1.27 1.27 -5.95 -82.41% 6,535 3,062 0.60 0.32 11 51 None
INTC Options Chain 54.82 Call 60.00 7/17 Yes 7.65 7.90 7.75 +2.90 +59.80% 6,530 10,506 0.64 0.56 5 53 None
AAL Options Chain 11.41 Put 10.00 4/10 No 0.00 0.01 0.03 -0.08 -72.73% 6,519 63,239 0.98 -0.01 7 31 None
INTC Options Chain 54.82 Put 50.00 4/24 Yes 0.92 1.00 0.96 -1.27 -56.96% 6,516 7,271 0.87 -0.16 5 53 None
AFRM Options Chain 50.50 Put 37.50 4/17 No 0.07 0.23 0.09 -0.10 -52.64% 6,515 276 1.05 -0.02 8 50 None
SGHC Options Chain 10.33 Call 10.75 4/17 No 0.35 0.50 0.40 +0.25 +166.67% 6,512 84,576 0.46 0.62 16 56 None
LCID Options Chain 9.10 Put 12.00 4/17 No 2.78 3.50 3.10 -0.22 -6.63% 6,501 26,367 2.15 -0.98 5 29 None
AMZN Options Chain 221.25 Put 220.00 4/17 No 3.40 3.65 3.69 -5.16 -58.31% 6,493 12,858 0.31 -0.43 13 66 None