Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
TSLA Options Chain 360.59 Call 650.00 4/10 No 0.00 0.01 0.01 0.00 0.00% 101,412 940 1.21 0.00 8 58 None
NKE Options Chain 44.19 Put 42.50 5/15 No 1.32 1.38 1.35 +0.08 +6.30% 95,482 2,586 0.37 -0.34 10 57 None
FBIN Options Chain 37.24 Put 35.00 5/15 No 1.75 2.05 1.93 -0.07 -3.50% 88,041 1 0.61 -0.33 3 20 None
NKE Options Chain 44.19 Call 45.00 5/15 No 1.83 1.87 1.85 -0.35 -15.91% 87,301 4,644 0.35 0.48 10 57 None
NVDA Options Chain 177.39 Call 177.50 4/10 No 3.05 3.15 3.11 +0.26 +9.13% 71,405 16,460 0.29 0.51 13 58 None
FBIN Options Chain 37.24 Call 40.00 5/15 No 1.50 2.25 1.93 -0.57 -22.80% 71,016 5 0.55 0.41 3 20 None
MARA Options Chain 8.71 Call 8.50 4/10 No 0.52 0.55 0.53 +0.26 +96.30% 69,104 4,410 0.83 0.60 8 46 None
NVDA Options Chain 177.39 Put 150.00 5/01 No 0.73 0.78 0.79 -0.48 -37.80% 69,092 2,885 0.44 -0.08 13 58 None
NVDA Options Chain 177.39 Call 195.00 5/01 No 1.03 1.08 1.05 -0.11 -9.49% 66,581 7,880 0.29 0.14 13 58 None
NVDA Options Chain 177.39 Call 182.50 4/10 No 0.98 1.01 0.98 -0.08 -7.55% 64,357 16,830 0.26 0.25 13 58 None
NVDA Options Chain 177.39 Put 170.00 4/10 No 0.93 0.95 0.94 -0.81 -46.29% 51,759 36,163 0.34 -0.19 13 58 None
NIO Options Chain 6.30 Call 6.00 4/17 No 0.49 0.50 0.49 +0.08 +19.52% 49,716 15,204 0.65 0.67 10 -8 None
TSLA Options Chain 360.59 Call 380.00 4/06 No 0.26 0.27 0.27 -7.22 -96.40% 49,248 3,195 0.31 0.06 8 58 None
MARA Options Chain 8.71 Call 9.00 4/10 No 0.28 0.29 0.28 +0.14 +100.00% 45,551 7,642 0.79 0.41 8 46 None
NOK Options Chain 8.82 Call 9.00 6/18 Yes 0.80 0.86 0.84 +0.31 +58.50% 45,192 19,283 0.56 0.52 12 44 None
NVDA Options Chain 177.39 Call 180.00 4/06 No 0.60 0.62 0.62 -0.11 -15.07% 44,855 8,953 0.21 0.27 13 58 None
NVDA Options Chain 177.39 Call 180.00 4/10 No 1.84 1.88 1.84 +0.06 +3.38% 42,732 31,767 0.28 0.38 13 58 None
SMCI Options Chain 23.22 Call 25.00 4/10 No 0.27 0.29 0.28 +0.05 +21.74% 36,112 4,740 0.64 0.24 11 54 None
NVDA Options Chain 177.39 Put 175.00 4/06 No 0.74 0.75 0.76 -1.24 -62.00% 35,048 3,843 0.23 -0.28 13 58 None
TSLA Options Chain 360.59 Put 365.00 4/06 No 7.05 7.15 7.00 +5.01 +251.76% 34,875 1,987 0.30 -0.65 8 58 None
SMCI Options Chain 23.22 Call 23.50 4/10 No 0.76 0.80 0.77 +0.17 +28.34% 32,720 1,393 0.66 0.47 11 54 None
MARA Options Chain 8.71 Call 9.50 4/10 No 0.14 0.15 0.15 +0.07 +87.50% 32,310 13,230 0.80 0.25 8 46 None
TSLA Options Chain 360.59 Put 360.00 4/06 No 4.35 4.40 4.40 +3.07 +230.83% 32,231 2,277 0.31 -0.47 8 58 None
NVDA Options Chain 177.39 Call 177.50 4/06 No 1.57 1.60 1.57 +0.07 +4.67% 31,545 4,194 0.22 0.50 13 58 None
NVDA Options Chain 177.39 Call 175.00 4/06 No 3.10 3.20 3.12 +0.27 +9.48% 31,016 5,998 0.22 0.72 13 58 None
AI Options Chain 8.64 Call 9.00 4/10 No 0.14 0.16 0.15 +0.01 +7.15% 30,456 922 0.55 0.31 9 26 None
NVDA Options Chain 177.39 Call 175.00 4/10 No 4.60 4.70 4.67 +0.42 +9.89% 30,045 16,853 0.31 0.63 13 58 None
CODI Options Chain 8.59 Call 15.00 1/15 Yes 1.20 1.95 1.16 -0.09 -7.20% 30,002 38,145 1.04 0.39 9 32 None
AI Options Chain 8.64 Call 8.50 4/10 No 0.35 0.41 0.38 +0.07 +22.59% 28,732 562 0.61 0.59 9 26 None
TSLA Options Chain 360.59 Call 365.00 4/06 No 2.67 2.71 2.68 -15.82 -85.52% 27,994 2,547 0.30 0.35 8 58 None
TSLA Options Chain 360.59 Put 150.00 4/10 No 0.00 0.01 0.01 0.00 0.00% 27,517 2,646 1.85 0.00 8 58 None
NVDA Options Chain 177.39 Put 172.50 4/06 No 0.30 0.31 0.31 -0.86 -73.51% 27,479 3,627 0.25 -0.13 13 58 None
TSLA Options Chain 360.59 Call 370.00 4/06 No 1.28 1.30 1.29 -12.96 -90.95% 27,076 1,948 0.30 0.21 8 58 None
NVDA Options Chain 177.39 Put 170.00 4/06 No 0.15 0.16 0.15 -0.55 -78.58% 26,987 5,792 0.27 -0.05 13 58 None
SNAP Options Chain 4.63 Call 4.50 4/10 No 0.22 0.25 0.23 -0.22 -48.89% 26,968 14,909 0.60 0.64 8 31 None
MSTR Options Chain 119.83 Call 125.00 4/10 No 2.45 2.55 2.50 -1.95 -43.82% 26,381 4,594 0.64 0.35 4 62 None
TSLA Options Chain 360.59 Call 360.00 4/06 No 4.90 5.00 5.01 -17.84 -78.08% 26,131 585 0.31 0.53 8 58 None
MSTR Options Chain 119.83 Call 132.00 4/10 No 0.92 0.99 0.97 -1.13 -53.81% 26,096 5,392 0.64 0.17 4 62 None
TSLA Options Chain 360.59 Call 485.00 4/10 No 0.03 0.04 0.03 0.00 0.00% 24,783 4,231 0.72 0.00 8 58 None
TSLA Options Chain 360.59 Put 370.00 4/06 No 10.65 10.75 10.80 +7.88 +269.87% 24,683 2,604 0.30 -0.79 8 58 None
BTDR Options Chain 9.35 Call 12.50 5/15 No 0.55 0.65 0.60 0.00 0.00% 24,600 13,352 1.16 0.30 11 32 None
RGTI Options Chain 14.19 Put 14.00 7/17 No 2.45 2.51 2.47 +0.04 +1.65% 24,443 1,820 0.89 -0.38 3 17 None
TSLA Options Chain 360.59 Call 367.50 4/06 No 1.88 1.90 1.89 -14.31 -88.34% 24,062 1,188 0.30 0.28 8 58 None
INTC Options Chain 50.38 Call 50.00 4/17 No 2.66 2.72 2.69 +1.06 +65.04% 23,962 47,155 0.61 0.55 6 52 None
KHC Options Chain 22.79 Call 23.50 4/10 No 0.11 0.13 0.11 +0.06 +120.00% 22,971 1,321 0.27 0.25 5 57 None
NVDA Options Chain 177.39 Call 185.00 4/10 No 0.47 0.49 0.50 -0.09 -15.26% 22,200 24,355 0.26 0.15 13 58 None
TSLA Options Chain 360.59 Call 355.00 4/06 No 8.05 8.15 8.05 -19.15 -70.41% 22,103 1,149 0.32 0.69 8 58 None
XOM Options Chain 160.69 Call 165.00 5/15 Yes 5.65 5.75 5.71 +0.01 +0.18% 21,967 22,023 0.34 0.44 11 71 None
TSLA Options Chain 360.59 Put 370.00 4/10 No 13.55 13.70 13.70 +8.40 +158.50% 21,656 6,551 0.38 -0.66 8 58 None
MRNA Options Chain 49.20 Call 53.00 4/10 No 0.63 0.72 0.68 -0.27 -28.43% 21,562 146 0.69 0.24 11 42 None
TSLA Options Chain 360.59 Call 700.00 4/17 No 0.02 0.03 0.02 +0.01 +100.00% 21,264 3,538 1.05 0.00 8 58 None
SMR Options Chain 10.15 Call 11.00 4/10 No 0.17 0.20 0.19 -0.08 -29.63% 21,262 21,283 0.80 0.27 3 17 None
SMR Options Chain 10.15 Put 9.50 4/10 No 0.20 0.24 0.22 -0.07 -24.14% 21,179 21,442 0.82 -0.28 3 17 None
MRNA Options Chain 49.20 Call 50.00 4/10 No 1.50 1.63 1.49 -0.81 -35.22% 21,155 367 0.68 0.44 11 42 None
RKLB Options Chain 67.73 Put 65.00 6/18 Yes 9.10 9.50 9.64 -0.11 -1.13% 20,808 304 0.90 -0.37 8 44 None
VZ Options Chain 49.40 Put 50.00 5/15 Yes 2.30 2.40 2.39 -0.03 -1.24% 20,419 17,087 0.25 -0.58 10 73 None
SG Options Chain 5.39 Call 5.00 1/21 Yes 2.70 2.75 2.70 +0.40 +17.40% 20,056 904 1.01 0.74 8 26 None
NOK Options Chain 8.82 Call 9.00 4/10 No 0.16 0.20 0.20 +0.14 +233.34% 20,034 17,582 0.49 0.40 12 44 None
SG Options Chain 5.39 Call 10.00 1/21 Yes 1.50 1.65 1.56 +0.29 +22.84% 20,022 1,237 0.86 0.56 8 26 None
SMCI Options Chain 23.22 Call 24.00 4/10 No 0.55 0.58 0.59 +0.15 +34.10% 19,906 4,235 0.65 0.39 11 54 None
TSLA Options Chain 360.59 Put 355.00 4/06 No 2.49 2.50 2.49 +1.60 +179.78% 19,900 2,557 0.32 -0.31 8 58 None
TSLA Options Chain 360.59 Call 360.00 4/10 No 8.90 8.95 8.84 -16.01 -64.43% 19,853 2,294 0.40 0.53 8 58 None
TSLA Options Chain 360.59 Put 367.50 4/06 No 8.70 8.85 8.88 +6.50 +273.11% 19,693 945 0.30 -0.72 8 58 None
INTC Options Chain 50.38 Call 50.00 4/10 No 1.94 1.97 1.98 +0.92 +86.80% 19,685 21,269 0.59 0.55 6 52 None
SMCI Options Chain 23.22 Put 8.00 1/15 Yes 0.82 0.88 0.85 +0.06 +7.60% 19,465 3,149 1.13 -0.05 11 54 None
SPCE Options Chain 2.46 Put 1.50 7/17 No 0.10 0.30 0.21 +0.04 +23.53% 19,201 361 1.33 -0.15 8 37 None
VZ Options Chain 49.40 Put 50.00 6/18 Yes 2.61 2.79 2.80 +0.14 +5.27% 19,093 13,848 0.23 -0.56 10 73 None
INTC Options Chain 50.38 Put 50.00 5/15 Yes 4.40 4.50 4.47 -1.03 -18.73% 18,624 1,350 0.69 -0.43 6 52 None
IREN Options Chain 34.77 Call 36.00 4/10 No 1.27 1.40 1.30 +0.09 +7.44% 18,590 1,249 0.89 0.42 11 49 None
NOK Options Chain 8.82 Put 8.00 4/10 No 0.04 0.08 0.05 -0.07 -58.34% 18,544 2,482 0.63 -0.13 12 44 None
TSLA Options Chain 360.59 Call 350.00 4/10 No 15.20 15.35 15.17 -18.03 -54.31% 18,455 1,647 0.42 0.70 8 58 None
SMCI Options Chain 23.22 Call 25.50 4/10 No 0.18 0.21 0.18 -0.01 -5.27% 18,085 667 0.64 0.18 11 54 None
NOK Options Chain 8.82 Put 7.50 4/10 No 0.00 0.03 0.03 -0.01 -25.00% 17,949 3,053 0.75 -0.04 12 44 None
NVDA Options Chain 177.39 Put 175.00 4/10 No 2.10 2.14 2.11 -1.14 -35.08% 17,934 9,765 0.31 -0.37 13 58 None
CWAN Options Chain 23.80 Put 20.00 5/15 Yes 0.20 0.25 0.25 -0.10 -28.58% 17,742 32,332 0.46 -0.06 2 36 None
CWAN Options Chain 23.80 Put 20.00 4/17 No 0.05 0.10 0.05 0.00 0.00% 17,704 23,078 0.57 -0.07 2 36 None
TSLA Options Chain 360.59 Call 375.00 4/06 No 0.56 0.58 0.57 -10.03 -94.63% 17,647 2,132 0.30 0.11 8 58 None
MARA Options Chain 8.71 Put 8.00 4/10 No 0.17 0.18 0.17 -0.25 -59.53% 17,246 5,854 0.89 -0.24 8 46 None
NVDA Options Chain 177.39 Call 180.00 4/17 No 3.25 3.35 3.32 +0.17 +5.40% 17,205 57,436 0.30 0.43 13 58 None
TSLA Options Chain 360.59 Put 350.00 4/10 No 4.40 4.45 4.45 +2.62 +143.17% 16,942 9,745 0.42 -0.30 8 58 None
NOK Options Chain 8.82 Call 9.50 4/10 No 0.05 0.07 0.07 +0.04 +133.34% 16,864 191 0.52 0.17 12 44 None
HTZ Options Chain 5.11 Call 6.00 4/10 No 0.07 0.08 0.08 +0.01 +14.29% 16,744 186 1.07 0.12 9 22 None
TSLA Options Chain 360.59 Call 362.50 4/06 No 3.65 3.75 3.69 -16.31 -81.55% 16,407 1,726 0.30 0.44 8 58 None
NVDA Options Chain 177.39 Call 182.50 4/06 No 0.18 0.19 0.19 -0.10 -34.49% 16,326 3,633 0.21 0.11 13 58 None
AMZN Options Chain 209.77 Call 217.50 4/10 No 0.77 0.84 0.81 -0.76 -48.41% 15,933 2,609 0.26 0.19 12 66 None
TSLA Options Chain 360.59 Call 365.00 4/10 No 6.40 6.50 6.45 -14.45 -69.14% 15,832 2,752 0.39 0.43 8 58 None
INTC Options Chain 50.38 Call 55.00 4/17 No 0.90 0.93 0.94 +0.43 +84.32% 15,825 45,786 0.61 0.26 6 52 None
OWL Options Chain 8.57 Put 8.00 6/18 Yes 0.70 0.75 0.75 +0.10 +15.39% 15,555 14,596 0.63 -0.37 7 48 None
ONDS Options Chain 9.60 Put 9.00 4/10 No 0.25 0.26 0.26 -0.36 -58.07% 15,376 6,518 0.90 -0.29 7 37 None
NFLX Options Chain 98.66 Call 98.00 4/10 No 2.10 2.15 2.11 +1.22 +137.08% 15,375 3,504 0.30 0.57 7 59 None
AAPL Options Chain 255.92 Put 250.00 4/06 No 0.34 0.37 0.35 -0.53 -60.23% 15,338 1,256 0.20 -0.15 10 66 None
TSLA Options Chain 360.59 Put 375.00 4/06 No 14.65 15.20 15.03 +10.83 +257.86% 15,329 2,059 0.28 -0.89 8 58 None
RTX Options Chain 196.21 Call 230.00 4/17 No 0.05 0.14 0.11 -0.03 -21.43% 15,274 17,835 0.37 0.00 13 64 None
NVDA Options Chain 177.39 Put 160.00 4/10 No 0.18 0.19 0.18 -0.28 -60.87% 15,132 14,366 0.41 -0.03 13 58 None
TSLA Options Chain 360.59 Put 230.00 4/10 No 0.02 0.04 0.03 +0.01 +50.00% 15,037 7,570 1.07 0.00 8 58 None
RTX Options Chain 196.21 Call 250.00 4/17 No 0.00 0.04 0.03 -0.07 -70.00% 15,027 15,283 0.51 0.00 13 64 None
INTC Options Chain 50.38 Call 60.00 11/20 Yes 6.95 7.30 7.15 +1.15 +19.17% 14,788 514 0.63 0.48 6 52 None
MU Options Chain 366.24 Call 400.00 4/10 No 3.55 3.65 3.55 -1.50 -29.71% 14,771 4,871 0.65 0.19 13 66 None
MSTR Options Chain 119.83 Call 131.00 4/10 No 1.03 1.14 1.10 -1.15 -51.12% 14,724 6,590 0.64 0.19 4 62 None
HIMS Options Chain 19.14 Call 20.00 4/10 No 0.48 0.50 0.50 -0.50 -50.00% 14,579 1,382 0.73 0.36 8 42 None
TSLA Options Chain 360.59 Put 360.00 4/10 No 8.05 8.15 8.09 +4.96 +158.47% 14,550 5,091 0.40 -0.47 8 58 None
AAPL Options Chain 255.92 Put 252.50 4/06 No 0.70 0.74 0.69 -0.74 -51.75% 14,539 539 0.18 -0.24 10 66 None
AMKR Options Chain 46.70 Put 47.00 6/18 Yes 6.60 7.60 6.70 +0.20 +3.08% 14,499 4,025 0.83 -0.43 16 50 None
TSLA Options Chain 360.59 Call 372.50 4/06 No 0.85 0.86 0.85 -11.65 -93.20% 14,430 688 0.30 0.16 8 58 None
NVDA Options Chain 177.39 Call 185.00 4/17 No 1.47 1.50 1.48 -0.04 -2.64% 14,319 56,039 0.28 0.26 13 58 None
AAPL Options Chain 255.92 Call 255.00 4/06 No 2.30 2.38 2.41 -0.48 -16.61% 14,252 1,841 0.17 0.59 10 66 None
AMD Options Chain 217.50 Call 220.00 4/10 No 4.95 5.10 5.00 +2.19 +77.94% 14,152 6,270 0.47 0.45 12 62 None
ASTS Options Chain 92.62 Put 90.00 6/18 Yes 15.35 15.70 15.55 -3.30 -17.51% 14,059 2,500 1.03 -0.38 4 39 None
KHC Options Chain 22.79 Call 23.00 4/10 No 0.24 0.31 0.29 +0.12 +70.59% 13,958 1,063 0.28 0.42 5 57 None
TSLA Options Chain 360.59 Put 365.00 4/10 No 10.60 10.65 10.57 +6.49 +159.07% 13,900 3,587 0.39 -0.57 8 58 None
TSLA Options Chain 360.59 Call 400.00 4/10 No 0.36 0.37 0.37 -2.42 -86.74% 13,740 12,176 0.40 0.05 8 58 None
NOK Options Chain 8.82 Call 9.00 4/17 No 0.29 0.33 0.32 +0.19 +146.16% 13,680 23,277 0.53 0.45 12 44 None
NVDA Options Chain 177.39 Call 172.50 4/10 No 6.35 6.50 6.35 +0.50 +8.55% 13,525 16,684 0.32 0.73 13 58 None
TSLA Options Chain 360.59 Put 357.50 4/06 No 3.30 3.35 3.35 +2.25 +204.55% 13,493 936 0.31 -0.39 8 58 None
TSLA Options Chain 360.59 Call 365.00 4/08 No 4.80 4.90 4.83 -14.37 -74.85% 13,341 305 0.37 0.41 8 58 None
NOK Options Chain 8.82 Call 10.00 9/18 Yes 0.81 1.04 0.85 +0.25 +41.67% 13,280 4,353 0.56 0.43 12 44 None
NVDA Options Chain 177.39 Put 177.50 4/06 No 1.65 1.69 1.67 -1.53 -47.82% 13,202 862 0.22 -0.50 13 58 None
SNAP Options Chain 4.63 Call 5.00 4/10 No 0.05 0.06 0.06 -0.09 -60.00% 13,124 21,533 0.65 0.21 8 31 None
NIO Options Chain 6.30 Call 7.00 5/15 No 0.30 0.31 0.31 +0.06 +24.00% 13,083 79,222 0.64 0.36 10 -8 None
NEOG Options Chain 9.41 Call 12.50 7/17 Yes 0.20 0.40 0.30 +0.10 +50.00% 13,024 13,384 0.57 0.21 6 37 None
PLTR Options Chain 148.46 Call 152.50 4/10 No 2.07 2.15 2.10 +0.19 +9.95% 12,971 11,028 0.42 0.36 12 52 None
INTC Options Chain 50.38 Put 38.00 12/18 Yes 4.00 4.20 4.20 -0.25 -5.62% 12,938 14,555 0.65 -0.20 6 52 None
PLUG Options Chain 2.41 Call 2.50 4/17 No 0.14 0.15 0.14 +0.08 +133.34% 12,906 23,488 0.93 0.46 6 25 None
NOK Options Chain 8.82 Call 15.00 9/18 Yes 0.21 0.40 0.27 +0.08 +42.11% 12,849 933 0.66 0.11 12 44 None
NVDA Options Chain 177.39 Put 165.00 4/17 No 1.17 1.19 1.17 -0.71 -37.77% 12,813 42,520 0.38 -0.15 13 58 None
NVDA Options Chain 177.39 Put 175.00 4/08 No 1.53 1.57 1.52 -1.16 -43.29% 12,682 4,788 0.29 -0.34 13 58 None
NVDA Options Chain 177.39 Put 150.00 5/15 No 1.55 1.58 1.56 -0.55 -26.07% 12,485 41,287 0.44 -0.11 13 58 None
NVDA Options Chain 177.39 Put 165.00 4/06 No 0.07 0.08 0.08 -0.20 -71.43% 12,460 6,705 0.37 0.00 13 58 None
TSLA Options Chain 360.59 Call 367.50 4/10 No 5.35 5.45 5.30 -13.58 -71.93% 12,426 504 0.39 0.39 8 58 None
NFLX Options Chain 98.66 Call 100.00 4/10 No 1.10 1.13 1.13 +0.70 +162.80% 12,370 12,928 0.29 0.39 7 59 None
TSLA Options Chain 360.59 Call 370.00 4/10 No 4.40 4.50 4.43 -12.57 -73.95% 12,359 1,976 0.38 0.34 8 58 None
NTNX Options Chain 41.10 Call 80.00 1/15 Yes 1.05 1.60 1.05 +0.20 +23.53% 12,293 13,278 0.54 0.11 12 49 None
NVDA Options Chain 177.39 Put 177.50 4/10 No 3.05 3.10 3.10 -1.30 -29.55% 12,292 2,520 0.30 -0.49 13 58 None
QUBT Options Chain 6.87 Put 6.50 4/10 No 0.08 0.23 0.19 -0.07 -26.93% 12,290 687 0.72 -0.29 11 39 None
SOFI Options Chain 15.85 Call 17.50 4/17 No 0.18 0.19 0.19 +0.01 +5.56% 12,265 5,043 0.54 0.20 10 50 None
SPCE Options Chain 2.46 Call 2.50 7/17 No 0.56 0.58 0.56 +0.07 +14.29% 12,246 24,670 1.15 0.59 8 37 None
NLY Options Chain 21.37 Call 22.00 4/10 No 0.09 0.10 0.08 +0.04 +100.00% 12,192 1,376 0.23 0.22 13 70 None
AMD Options Chain 217.50 Call 215.00 4/10 No 7.55 7.75 7.55 +2.95 +64.13% 12,156 5,242 0.49 0.58 12 62 None
REPL Options Chain 8.41 Call 13.00 4/17 No 1.10 1.30 1.25 +0.25 +25.00% 12,132 2,490 3.57 0.41 10 32 None
MSTR Options Chain 119.83 Call 124.00 4/10 No 2.80 2.99 2.88 -2.22 -43.53% 12,131 242 0.65 0.38 4 62 None
QCOM Options Chain 126.80 Call 130.00 4/10 No 0.98 1.08 1.05 -0.62 -37.13% 12,121 244 0.29 0.29 9 66 None
PLUG Options Chain 2.41 Call 2.50 4/10 No 0.09 0.10 0.09 +0.06 +200.00% 12,119 3,979 0.92 0.43 6 25 None
INTC Options Chain 50.38 Put 44.00 4/17 No 0.48 0.49 0.48 -0.47 -49.48% 12,082 27,567 0.65 -0.13 6 52 None
NVDA Options Chain 177.39 Call 190.00 4/10 No 0.12 0.13 0.13 -0.06 -31.58% 11,938 38,723 0.27 0.04 13 58 None
SPCE Options Chain 2.46 Call 3.50 5/15 No 0.10 0.13 0.12 -0.01 -7.70% 11,780 172 1.19 0.22 8 37 None
TSLA Options Chain 360.59 Call 370.00 4/17 No 7.55 7.65 7.60 -12.63 -62.44% 11,776 4,915 0.39 0.39 8 58 None
TSLA Options Chain 360.59 Call 470.00 4/10 No 0.03 0.04 0.04 0.00 0.00% 11,685 1,653 0.65 0.00 8 58 None
PLTR Options Chain 148.46 Call 160.00 4/10 No 0.46 0.47 0.47 -0.04 -7.85% 11,632 5,591 0.40 0.12 12 52 None
NVDA Options Chain 177.39 Put 167.50 4/06 No 0.09 0.10 0.09 -0.34 -79.07% 11,582 1,661 0.32 -0.01 13 58 None
IONQ Options Chain 29.30 Call 45.00 8/21 Yes 2.55 2.60 2.60 +0.59 +29.36% 11,488 242 0.90 0.31 7 42 None
TSLA Options Chain 360.59 Put 380.00 4/10 No 20.90 21.30 21.22 +12.47 +142.52% 11,481 4,312 0.38 -0.82 8 58 None
SMCI Options Chain 23.22 Put 5.00 1/15 Yes 0.35 0.42 0.40 0.00 0.00% 11,419 18,163 1.26 -0.02 11 54 None
NIO Options Chain 6.30 Call 6.50 4/10 No 0.13 0.14 0.13 0.00 0.00% 11,329 19,512 0.58 0.36 10 -8 None
TSLA Options Chain 360.59 Put 350.00 4/06 No 1.34 1.36 1.37 +0.75 +120.97% 11,180 2,147 0.33 -0.20 8 58 None
TSLA Options Chain 360.59 Put 365.00 4/17 No 13.65 13.80 13.75 +7.05 +105.23% 11,120 4,013 0.40 -0.54 8 58 None
SNAP Options Chain 4.63 Call 4.50 4/17 No 0.31 0.33 0.31 -0.23 -42.60% 10,977 3,320 0.68 0.61 8 31 None
AMZN Options Chain 209.77 Call 210.00 4/10 No 3.55 3.75 3.66 -1.10 -23.11% 10,965 4,197 0.30 0.50 12 66 None
TSLA Options Chain 360.59 Call 380.00 4/10 No 1.91 1.94 1.92 -8.53 -81.63% 10,956 3,726 0.37 0.18 8 58 None
TSLA Options Chain 360.59 Call 400.00 4/17 No 1.22 1.25 1.23 -4.12 -77.01% 10,899 17,705 0.38 0.11 8 58 None
TSLA Options Chain 360.59 Put 362.50 4/06 No 5.55 5.65 5.55 +3.93 +242.60% 10,840 2,225 0.30 -0.56 8 58 None
NOK Options Chain 8.82 Call 9.00 5/15 Yes 0.66 0.67 0.67 +0.30 +81.09% 10,830 13,603 0.62 0.50 12 44 None
BTDR Options Chain 9.35 Call 10.00 5/15 No 1.20 1.25 1.25 +0.05 +4.17% 10,828 8,833 1.16 0.51 11 32 None
NVDA Options Chain 177.39 Put 170.00 4/17 No 2.06 2.09 2.08 -0.89 -29.97% 10,770 48,446 0.36 -0.25 13 58 None
PBR Options Chain 20.56 Call 22.00 5/15 Yes 0.59 0.63 0.62 +0.18 +40.91% 10,758 3,781 0.43 0.33 16 61 None
NVDA Options Chain 177.39 Call 185.00 4/06 No 0.05 0.06 0.06 -0.05 -45.46% 10,753 7,585 0.22 0.03 13 58 None
CLF Options Chain 8.40 Call 11.00 4/24 No 0.05 0.09 0.07 +0.03 +75.00% 10,709 141 0.78 0.10 5 41 None
NEXT Options Chain 7.85 Call 10.00 7/17 Yes 0.60 0.75 0.63 +0.15 +31.25% 10,691 11,405 0.77 0.37 3 30 None
NVDA Options Chain 177.39 Put 170.00 4/08 No 0.52 0.54 0.53 -0.77 -59.24% 10,672 3,057 0.32 -0.16 13 58 None
HOOD Options Chain 68.90 Call 100.00 1/21 Yes 16.80 17.60 17.05 -0.45 -2.58% 10,568 16,217 0.66 0.54 9 53 None
IREN Options Chain 34.77 Put 31.00 4/10 No 0.56 0.60 0.59 -0.29 -32.96% 10,527 1,454 0.98 -0.19 11 49 None
INTC Options Chain 50.38 Call 60.00 6/18 Yes 3.00 3.05 3.02 +0.82 +37.28% 10,483 51,489 0.66 0.34 6 52 None
TSLA Options Chain 360.59 Put 375.00 4/10 No 17.10 17.25 17.30 +10.50 +154.42% 10,445 2,006 0.38 -0.74 8 58 None
QUBT Options Chain 6.87 Call 6.50 4/10 No 0.43 0.55 0.50 -0.01 -1.97% 10,414 269 0.68 0.71 11 39 None
HIMS Options Chain 19.14 Call 21.50 4/10 No 0.17 0.18 0.18 -0.24 -57.15% 10,379 785 0.75 0.16 8 42 None
OXY Options Chain 62.97 Call 67.00 5/01 No 1.45 1.55 1.50 +0.28 +22.96% 10,274 4,479 0.41 0.34 7 54 None
TSLA Options Chain 360.59 Put 367.50 4/10 No 12.00 12.15 12.15 +7.48 +160.18% 10,191 542 0.39 -0.61 8 58 None
GM Options Chain 72.54 Call 80.00 6/18 Yes 2.33 2.50 2.38 -0.92 -27.88% 10,135 2,402 0.37 0.32 10 61 None
NVDA Options Chain 177.39 Call 190.00 4/17 No 0.58 0.60 0.60 -0.05 -7.70% 10,125 66,967 0.28 0.13 13 58 None
OXY Options Chain 62.97 Call 67.50 9/18 Yes 5.00 5.30 5.05 +0.64 +14.52% 10,098 452 0.39 0.46 7 54 None
AMD Options Chain 217.50 Put 130.00 4/17 No 0.05 0.06 0.06 -0.01 -14.29% 10,086 1,593 1.00 0.00 12 62 None
INTC Options Chain 50.38 Call 55.00 6/18 Yes 4.35 4.45 4.41 +1.06 +31.65% 10,066 29,381 0.66 0.45 6 52 None
NEXT Options Chain 7.85 Call 15.00 7/17 Yes 0.10 0.15 0.10 0.00 0.00% 10,051 11,559 0.77 0.11 3 30 None
SYF Options Chain 68.42 Put 65.00 5/15 Yes 2.30 2.70 2.41 -0.77 -24.22% 10,044 36 0.43 -0.34 10 64 None
TSLA Options Chain 360.59 Call 390.00 4/10 No 0.79 0.80 0.79 -4.91 -86.14% 10,035 5,855 0.38 0.09 8 58 None
NVDA Options Chain 177.39 Put 165.00 4/10 No 0.39 0.41 0.39 -0.53 -57.61% 10,029 10,600 0.37 -0.08 13 58 None
SOFI Options Chain 15.85 Call 16.00 4/10 No 0.44 0.45 0.45 +0.02 +4.66% 10,026 9,777 0.54 0.47 10 50 None
SYF Options Chain 68.42 Put 60.00 5/15 Yes 1.00 1.40 1.20 -0.47 -28.15% 10,025 142 0.47 -0.19 10 64 None
FITB Options Chain 47.11 Call 50.00 6/18 Yes 1.25 1.85 1.80 -0.05 -2.71% 10,021 1,601 0.33 0.37 8 63 None
TSM Options Chain 339.04 Put 280.00 10/16 Yes 18.25 18.50 18.30 +0.65 +3.69% 10,020 966 0.48 -0.22 20 62
Dividend Stock List
BAC Options Chain 49.38 Put 42.00 5/08 Yes 0.35 0.47 0.36 +0.01 +2.86% 10,010 133 0.46 -0.11 12 73 None
GM Options Chain 72.54 Call 85.00 6/18 Yes 1.26 1.38 1.29 -0.58 -31.02% 10,009 18,774 0.37 0.20 10 61 None
RGTI Options Chain 14.19 Put 5.00 12/18 No 0.23 0.43 0.32 -0.01 -3.03% 10,002 2,783 1.00 -0.05 3 17 None
CORZ Options Chain 16.23 Put 8.00 5/15 Yes 0.00 0.29 0.09 -0.09 -50.00% 10,000 10,065 1.61 -0.02 4 27 None
NFLX Options Chain 98.66 Put 95.00 4/17 Yes 2.29 2.33 2.34 -1.19 -33.72% 9,988 22,304 0.50 -0.33 7 59 None
NAK Options Chain 1.49 Call 1.50 5/15 No 0.20 0.25 0.22 -0.03 -12.00% 9,924 4,757 1.11 0.57 9 27 None
AAPL Options Chain 255.92 Put 130.00 4/10 No 0.00 0.13 0.01 % 9,888 0 1.48 0.00 10 66 None
SOFI Options Chain 15.85 Call 16.50 4/10 No 0.23 0.25 0.24 0.00 0.00% 9,886 12,975 0.51 0.31 10 50 None
NFLX Options Chain 98.66 Call 99.00 4/10 No 1.55 1.59 1.57 +0.95 +153.23% 9,772 2,043 0.29 0.48 7 59 None
NVDA Options Chain 177.39 Put 172.50 4/10 No 1.41 1.44 1.42 -0.97 -40.59% 9,772 2,966 0.32 -0.27 13 58 None
SNAP Options Chain 4.63 Call 5.00 4/17 No 0.11 0.12 0.12 -0.11 -47.83% 9,761 46,328 0.67 0.31 8 31 None
NVDA Options Chain 177.39 Call 187.50 4/10 No 0.23 0.24 0.23 -0.10 -30.31% 9,724 6,982 0.26 0.08 13 58 None
PYPL Options Chain 45.34 Call 45.00 4/10 No 1.24 1.32 1.26 +0.23 +22.33% 9,718 653 0.40 0.57 16 59 None
CIFR Options Chain 12.82 Put 11.00 4/17 No 0.31 0.40 0.34 -0.06 -15.00% 9,706 11,206 1.05 -0.21 4 48 None
COIN Options Chain 171.46 Call 177.50 4/10 No 4.05 4.25 4.05 -2.05 -33.61% 9,647 2,668 0.64 0.38 12 63 None
SMCI Options Chain 23.22 Put 13.00 4/17 No 0.00 0.12 0.05 0.00 0.00% 9,626 325 1.54 -0.01 11 54 None
TSLA Options Chain 360.59 Call 392.50 4/10 No 0.64 0.65 0.64 -4.16 -86.67% 9,605 703 0.38 0.07 8 58 None
MSFT Options Chain 373.46 Put 450.00 4/17 No 75.00 77.75 76.15 -4.55 -5.64% 9,550 1,606 0.69 -1.00 15 72 None
HOOD Options Chain 68.90 Put 40.00 4/17 No 0.00 0.04 0.05 +0.04 +400.00% 9,517 3,023 1.15 0.00 9 53 None
DOW Options Chain 41.40 Call 42.50 5/15 Yes 2.42 2.54 2.44 +0.20 +8.93% 9,369 5,602 0.51 0.48 6 45 None
FITB Options Chain 47.11 Put 42.00 6/18 Yes 0.90 1.20 1.06 -0.04 -3.64% 9,355 1,547 0.38 -0.22 8 63 None
NVDA Options Chain 177.39 Put 162.50 4/10 No 0.26 0.28 0.26 -0.41 -61.20% 9,240 6,418 0.39 -0.05 13 58 None
BCRX Options Chain 9.02 Call 10.00 6/18 Yes 0.75 0.95 0.80 -0.10 -11.12% 9,228 6,228 0.70 0.45 11 48 None
MSFT Options Chain 373.46 Call 400.00 4/17 No 0.70 0.75 0.73 +0.03 +4.29% 9,221 16,793 0.24 0.09 15 72 None
NFLX Options Chain 98.66 Call 101.00 4/10 No 0.75 0.78 0.75 +0.45 +150.00% 9,137 2,321 0.28 0.30 7 59 None
MSFT Options Chain 373.46 Put 470.00 5/15 Yes 95.00 98.80 96.06 -4.99 -4.94% 9,113 1,388 0.49 -0.97 15 72 None
CORZ Options Chain 16.23 Call 17.00 4/10 No 0.42 0.48 0.54 +0.36 +200.00% 9,079 2,984 0.82 0.33 4 27 None
TSLA Options Chain 360.59 Call 350.00 4/06 No 11.75 12.20 11.82 -20.18 -63.07% 9,068 1,031 0.32 0.80 8 58 None
CIFR Options Chain 12.82 Put 12.50 4/17 No 0.81 1.10 0.87 -0.02 -2.25% 8,983 251 1.07 -0.42 4 48 None
NVDA Options Chain 177.39 Put 160.00 4/06 No 0.05 0.06 0.05 -0.11 -68.75% 8,945 5,096 0.47 0.00 13 58 None
TSLA Options Chain 360.59 Put 350.00 4/17 No 7.40 7.50 7.45 +3.80 +104.11% 8,936 13,148 0.42 -0.34 8 58 None
MARA Options Chain 8.71 Put 8.00 4/17 No 0.31 0.33 0.31 -0.23 -42.60% 8,927 13,939 0.91 -0.27 8 46 None
GOOGL Options Chain 295.77 Call 300.00 4/08 No 1.90 2.00 2.00 -1.66 -45.36% 8,884 539 0.24 0.32 11 64 None
MARA Options Chain 8.71 Call 8.00 4/17 No 1.01 1.06 1.05 +0.42 +66.67% 8,874 8,799 0.90 0.73 8 46 None
NFLX Options Chain 98.66 Put 95.00 4/10 No 0.52 0.55 0.54 -1.03 -65.61% 8,850 5,847 0.32 -0.20 7 59 None
AAPL Options Chain 255.92 Call 257.50 4/06 No 1.01 1.07 1.08 -0.62 -36.48% 8,830 3,660 0.16 0.36 10 66 None
AAPL Options Chain 255.92 Call 255.00 4/10 No 3.95 4.15 4.11 -0.41 -9.08% 8,821 4,140 0.23 0.56 10 66 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
AMZN Options Chain 209.77 Put 205.00 4/06 No 0.57 0.62 0.60 -0.48 -44.45% 8,756 813 0.25 -0.21 12 66 None
FRMI Options Chain 5.36 Call 6.50 4/10 No 0.05 0.15 0.13 +0.03 +30.00% 8,733 195 1.46 0.19 3 16 None
BMNR Options Chain 19.45 Call 24.00 5/15 No 0.89 0.94 0.91 -0.16 -14.96% 8,725 1,247 0.86 0.30 12 36 None
TSLA Options Chain 360.59 Put 370.00 4/08 No 12.30 12.40 12.32 +8.02 +186.52% 8,711 1,805 0.36 -0.71 8 58 None
TSLA Options Chain 360.59 Call 360.00 4/08 No 7.25 7.30 7.35 -16.65 -69.38% 8,683 628 0.37 0.52 8 58 None
GME Options Chain 23.36 Call 23.00 4/10 No 0.56 0.65 0.58 +0.21 +56.76% 8,676 5,648 0.29 0.66 9 40 None
INTC Options Chain 50.38 Put 47.00 4/10 No 0.53 0.55 0.53 -0.83 -61.03% 8,648 2,522 0.60 -0.20 6 52 None
WULF Options Chain 14.88 Put 14.00 4/10 No 0.43 0.46 0.45 -0.24 -34.79% 8,637 1,949 0.97 -0.31 2 37 None
RKLB Options Chain 67.73 Put 75.00 5/15 Yes 12.70 12.95 12.85 -0.80 -5.87% 8,625 8,224 0.91 -0.56 8 44 None
TSLA Options Chain 360.59 Put 365.00 4/08 No 9.10 9.20 9.20 +6.08 +194.88% 8,611 619 0.37 -0.59 8 58 None
AMD Options Chain 217.50 Put 200.00 4/10 No 1.26 1.32 1.28 -1.82 -58.71% 8,607 3,586 0.55 -0.14 12 62 None
PLTR Options Chain 148.46 Call 155.00 4/10 No 1.30 1.35 1.34 +0.07 +5.52% 8,562 14,373 0.41 0.26 12 52 None
PLUG Options Chain 2.41 Call 3.00 4/10 No 0.01 0.02 0.01 0.00 0.00% 8,549 2,377 1.02 0.07 6 25 None
TSLA Options Chain 360.59 Call 377.50 4/10 No 2.39 2.42 2.39 -9.62 -80.10% 8,524 894 0.37 0.22 8 58 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
NOK Options Chain 8.82 Call 10.00 4/17 No 0.07 0.10 0.08 +0.04 +100.00% 8,501 61,687 0.58 0.14 12 44 None
PTON Options Chain 4.58 Call 5.00 4/10 No 0.08 0.09 0.09 0.00 0.00% 8,475 2,339 0.88 0.28 8 26 None
SIDU Options Chain 3.09 Call 3.00 4/17 No 0.45 0.50 0.50 +0.45 +900.00% 8,473 5,051 1.79 0.60 8 25 None
TSLA Options Chain 360.59 Put 380.00 4/06 No 19.45 19.90 19.74 +13.69 +226.29% 8,470 2,604 0.33 -0.94 8 58 None
NOK Options Chain 8.82 Call 15.00 1/21 Yes 0.96 1.01 0.98 +0.20 +25.65% 8,414 13,187 0.50 0.35 12 44 None
MARA Options Chain 8.71 Call 10.00 5/01 No 0.39 0.43 0.41 +0.16 +64.00% 8,405 1,971 0.87 0.32 8 46 None
PRMB Options Chain 18.72 Call 20.00 4/17 No 0.20 0.35 0.25 -0.10 -28.58% 8,385 10,204 0.49 0.24 3 18 None
MSFT Options Chain 373.46 Put 460.00 4/17 No 85.00 88.15 86.20 -4.35 -4.81% 8,370 1,401 0.77 -1.00 15 72 None
NFLX Options Chain 98.66 Call 102.00 4/10 No 0.50 0.53 0.50 +0.30 +150.00% 8,365 2,074 0.28 0.22 7 59 None
AAPL Options Chain 255.92 Call 265.00 4/10 No 0.38 0.42 0.41 -0.30 -42.26% 8,341 9,663 0.19 0.11 10 66 None
NVDA Options Chain 177.39 Call 180.00 5/01 No 5.65 5.75 5.71 +0.25 +4.58% 8,329 10,871 0.33 0.47 13 58 None
AMD Options Chain 217.50 Call 230.00 4/10 No 1.74 1.80 1.77 +0.85 +92.40% 8,321 4,963 0.46 0.22 12 62 None
ONDS Options Chain 9.60 Call 9.00 4/10 No 0.83 0.88 0.86 +0.44 +104.77% 8,317 5,134 0.93 0.71 7 37 None
BTDR Options Chain 9.35 Call 10.00 4/17 No 0.50 0.60 0.60 0.00 0.00% 8,295 17,725 1.07 0.42 11 32 None
INTC Options Chain 50.38 Call 52.00 4/10 No 1.10 1.17 1.10 +0.56 +103.71% 8,262 2,924 0.60 0.38 6 52 None
MARA Options Chain 8.71 Call 7.50 4/17 No 1.37 1.47 1.42 +0.47 +49.48% 8,248 8,143 0.96 0.82 8 46 None
RIVN Options Chain 15.40 Call 19.00 6/18 Yes 0.75 0.83 0.79 +0.13 +19.70% 8,229 3,832 0.67 0.31 6 36 None
BAC Options Chain 49.38 Call 50.50 4/10 No 0.32 0.35 0.34 -0.03 -8.11% 8,224 756 0.26 0.29 12 73 None
MSFT Options Chain 373.46 Put 435.00 4/17 No 60.20 62.70 61.20 -4.50 -6.85% 8,176 1,305 0.57 -1.00 15 72 None
XPEV Options Chain 17.70 Call 16.00 5/15 No 2.35 2.58 2.39 -0.01 -0.42% 8,174 9 0.61 0.74 12 42 None
IONQ Options Chain 29.30 Put 17.50 4/17 No 0.03 0.11 0.11 +0.02 +22.23% 8,171 8,490 1.22 -0.01 7 42 None
TSLA Options Chain 360.59 Call 370.00 4/08 No 3.00 3.05 3.01 -12.79 -80.95% 8,146 492 0.36 0.29 8 58 None
AMZN Options Chain 209.77 Call 212.50 4/10 No 2.30 2.52 2.42 -1.08 -30.86% 8,094 2,718 0.29 0.39 12 66 None
AMD Options Chain 217.50 Put 210.00 4/10 No 3.20 3.30 3.20 -3.30 -50.77% 8,061 1,161 0.50 -0.30 12 62 None
NVDA Options Chain 177.39 Call 190.00 5/15 No 3.50 3.60 3.56 +0.01 +0.29% 8,057 61,122 0.32 0.30 13 58 None
NVDA Options Chain 177.39 Call 172.50 4/06 No 5.15 5.30 5.18 +0.67 +14.86% 8,030 4,926 0.24 0.87 13 58 None
NVDA Options Chain 177.39 Put 160.00 4/17 No 0.65 0.67 0.65 -0.51 -43.97% 8,016 56,170 0.40 -0.10 13 58 None
GOOG Options Chain 294.46 Call 325.00 5/15 Yes 3.75 4.15 3.87 -0.46 -10.63% 8,002 10,782 0.33 0.22 11 70 None
TSLA Options Chain 360.59 Call 355.00 4/10 No 11.85 11.90 11.80 -16.10 -57.71% 8,000 782 0.41 0.62 8 58 None
TSLA Options Chain 360.59 Put 320.00 4/17 No 1.88 1.91 1.91 +0.80 +72.08% 7,998 5,842 0.50 -0.12 8 58 None
HOOD Options Chain 68.90 Call 100.00 3/19 Yes 9.20 9.60 9.65 -0.15 -1.54% 7,992 3,251 0.64 0.42 9 53 None
NVDA Options Chain 177.39 Put 172.50 4/17 No 2.69 2.73 2.72 -1.03 -27.47% 7,923 2,506 0.34 -0.32 13 58 None
MARA Options Chain 8.71 Put 7.50 4/24 No 0.27 0.31 0.28 -0.17 -37.78% 7,920 1,029 0.94 -0.23 8 46 None
AAPL Options Chain 255.92 Put 255.00 4/06 No 1.38 1.44 1.42 -0.74 -34.26% 7,917 890 0.17 -0.41 10 66 None
BAC Options Chain 49.38 Call 51.50 4/10 No 0.12 0.13 0.13 -0.03 -18.75% 7,908 1,181 0.25 0.15 12 73 None
INTC Options Chain 50.38 Put 40.00 4/17 No 0.15 0.19 0.17 -0.15 -46.88% 7,901 24,650 0.73 -0.03 6 52 None
SMCI Options Chain 23.22 Call 26.00 4/10 No 0.13 0.14 0.13 0.00 0.00% 7,899 4,329 0.64 0.13 11 54 None
NKE Options Chain 44.19 Call 46.50 4/10 No 0.18 0.22 0.19 -0.26 -57.78% 7,859 1,186 0.35 0.17 10 57 None
NVDA Options Chain 177.39 Put 172.50 4/08 No 0.91 0.93 0.91 -0.94 -50.82% 7,816 1,718 0.30 -0.23 13 58 None
CCJ Options Chain 112.57 Put 75.00 4/17 No 0.00 0.48 0.23 +0.03 +15.00% 7,811 8,686 1.23 0.00 13 56 None
ONDS Options Chain 9.60 Put 6.00 4/17 No 0.03 0.05 0.04 0.00 0.00% 7,796 16,271 1.36 -0.02 7 37 None
OPEN Options Chain 4.74 Call 4.50 4/10 No 0.32 0.35 0.35 +0.08 +29.63% 7,709 1,320 0.74 0.71 5 30 None
AMC Options Chain 1.12 Call 1.00 4/10 No 0.11 0.13 0.13 +0.08 +160.00% 7,689 7,530 0.61 0.85 7 25 None
PLTR Options Chain 148.46 Call 150.00 4/10 No 3.10 3.20 3.14 +0.29 +10.18% 7,672 7,225 0.43 0.46 12 52 None
NVDA Options Chain 177.39 Put 175.00 4/17 No 3.45 3.55 3.50 -1.15 -24.74% 7,658 30,684 0.33 -0.39 13 58 None
RIVN Options Chain 15.40 Call 15.50 4/10 No 0.46 0.51 0.47 +0.10 +27.03% 7,641 2,087 0.55 0.49 6 36 None
CORZ Options Chain 16.23 Call 16.50 4/10 No 0.45 0.67 0.66 +0.37 +127.59% 7,617 740 0.75 0.44 4 27 None
NVDA Options Chain 177.39 Call 200.00 5/15 No 1.39 1.42 1.41 -0.09 -6.00% 7,561 93,409 0.31 0.14 13 58 None
NVDA Options Chain 177.39 Call 220.00 7/17 Yes 2.77 2.87 2.85 +0.05 +1.79% 7,552 13,760 0.36 0.17 13 58 None
TSLA Options Chain 360.59 Call 385.00 4/06 No 0.13 0.14 0.13 -4.72 -97.32% 7,545 3,118 0.33 0.03 8 58 None
WULF Options Chain 14.88 Put 13.00 4/10 No 0.18 0.21 0.20 -0.15 -42.86% 7,524 671 1.01 -0.18 2 37 None
ONDS Options Chain 9.60 Call 10.00 4/10 No 0.31 0.34 0.33 +0.18 +120.00% 7,520 9,784 0.88 0.40 7 37 None
AMKR Options Chain 46.70 Put 44.00 6/18 Yes 5.10 5.90 5.20 +0.05 +0.98% 7,510 6,192 0.83 -0.36 16 50 None
HIMS Options Chain 19.14 Put 14.00 4/17 No 0.05 0.10 0.09 +0.02 +28.58% 7,510 12,087 0.96 -0.06 8 42 None
INTC Options Chain 50.38 Put 50.00 4/10 No 1.57 1.59 1.59 -1.56 -49.53% 7,477 181 0.60 -0.45 6 52 None
MSFT Options Chain 373.46 Call 410.00 5/15 Yes 4.90 5.20 5.03 +0.56 +12.53% 7,442 10,366 0.32 0.22 15 72 None
MSFT Options Chain 373.46 Call 375.00 4/06 No 1.99 2.12 2.05 +0.11 +5.67% 7,433 2,165 0.18 0.40 15 72 None
TSLA Options Chain 360.59 Call 340.00 4/06 No 20.80 21.20 21.20 -20.20 -48.80% 7,387 127 0.35 0.92 8 58 None
GLXY Options Chain 17.64 Put 17.50 4/10 No 0.78 0.95 0.85 -0.10 -10.53% 7,365 472 0.90 -0.45 7 41 None
COIN Options Chain 171.46 Call 185.00 4/10 No 1.96 2.03 2.01 -1.09 -35.17% 7,356 1,845 0.63 0.23 12 63 None
TSLA Options Chain 360.59 Call 387.50 4/10 No 0.98 1.00 1.00 -5.80 -85.30% 7,350 1,138 0.38 0.10 8 58 None
INTC Options Chain 50.38 Put 48.00 4/10 No 0.76 0.80 0.80 -1.00 -55.56% 7,326 2,079 0.59 -0.27 6 52 None
OPEN Options Chain 4.74 Call 5.00 4/10 No 0.08 0.09 0.09 0.00 0.00% 7,307 10,949 0.65 0.32 5 30 None
NVDA Options Chain 177.39 Put 150.00 4/06 No 0.02 0.03 0.03 -0.03 -50.00% 7,303 8,396 0.65 0.00 13 58 None
USAR Options Chain 15.92 Call 31.00 9/18 No 1.02 1.14 1.05 +0.21 +25.00% 7,303 38 0.95 0.23 3 18 None
KODK Options Chain 11.25 Call 12.50 4/17 No 0.45 0.50 0.47 +0.40 +571.43% 7,272 4,644 1.06 0.28 11 36 None
AAPL Options Chain 255.92 Call 250.00 4/17 No 8.95 9.25 9.05 -0.30 -3.21% 7,269 9,378 0.26 0.69 10 66 None
BAC Options Chain 49.38 Put 45.00 4/17 Yes 0.33 0.36 0.34 -0.05 -12.83% 7,260 33,265 0.45 -0.15 12 73 None
PSKY Options Chain 9.52 Put 10.00 1/21 No 2.75 3.25 2.82 -0.08 -2.76% 7,243 59,817 0.59 -0.37 3 16 None
AMZN Options Chain 209.77 Put 205.00 4/10 No 1.91 2.08 2.04 -0.32 -13.56% 7,226 2,034 0.33 -0.30 12 66 None
NVDA Options Chain 177.39 Put 85.00 4/10 No 0.00 0.01 0.01 0.00 0.00% 7,200 4,577 1.65 0.00 13 58 None
NVDA Options Chain 177.39 Put 135.00 4/10 No 0.03 0.04 0.05 -0.02 -28.58% 7,188 5,028 0.77 0.00 13 58 None
INTC Options Chain 50.38 Put 45.00 4/10 No 0.22 0.24 0.22 -0.48 -68.58% 7,171 3,110 0.62 -0.09 6 52 None
PATH Options Chain 11.24 Call 13.00 4/10 No 0.01 0.04 0.03 -0.01 -25.00% 7,166 5,604 0.61 0.04 19 39
Growth Stock List
HOOD Options Chain 68.90 Call 75.00 4/17 No 1.18 1.23 1.22 -0.56 -31.47% 7,158 11,603 0.58 0.26 9 53 None
AMD Options Chain 217.50 Call 220.00 4/17 No 7.60 7.80 7.75 +2.75 +55.00% 7,098 17,372 0.49 0.48 12 62 None
INTC Options Chain 50.38 Put 32.00 4/17 No 0.03 0.04 0.04 -0.01 -20.00% 7,063 3,378 1.00 0.00 6 52 None
VITL Options Chain 12.59 Put 15.00 5/15 Yes 3.00 3.50 3.23 +0.58 +21.89% 7,054 4,846 1.01 -0.63 14 37 None
INTC Options Chain 50.38 Put 35.00 4/17 No 0.05 0.06 0.06 -0.03 -33.34% 7,046 22,935 0.88 0.00 6 52 None
SOFI Options Chain 15.85 Call 17.00 4/10 No 0.11 0.12 0.11 -0.02 -15.39% 7,027 18,097 0.50 0.19 10 50 None
NVDA Options Chain 177.39 Call 180.00 4/08 No 1.29 1.33 1.30 +0.02 +1.57% 7,017 7,293 0.26 0.34 13 58 None
INTC Options Chain 50.38 Call 51.00 4/10 No 1.45 1.54 1.44 +0.67 +87.02% 7,009 5,509 0.59 0.46 6 52 None
MARA Options Chain 8.71 Put 8.50 4/10 No 0.32 0.34 0.34 -0.36 -51.43% 7,000 3,672 0.84 -0.40 8 46 None
WULF Options Chain 14.88 Put 10.00 5/22 Yes 0.21 0.60 0.47 % 7,000 0 0.94 -0.12 2 37 None
DJT Options Chain 9.18 Put 6.00 4/10 No 0.00 0.01 0.02 -0.01 -33.34% 7,000 178 1.38 0.00 3 16 None
ACHR Options Chain 5.42 Put 5.00 4/10 No 0.07 0.09 0.07 -0.07 -50.00% 6,950 5,164 0.72 -0.21 7 37 None
ONDS Options Chain 9.60 Put 8.00 5/15 No 0.61 0.65 0.62 -0.17 -21.52% 6,937 1,670 1.06 -0.26 7 37 None
NFLX Options Chain 98.66 Call 96.00 4/10 No 3.45 3.55 3.50 +1.79 +104.68% 6,912 2,512 0.31 0.74 7 59 None
MU Options Chain 366.24 Put 220.00 4/10 No 0.01 0.04 0.03 -0.01 -25.00% 6,892 3,379 1.19 0.00 13 66 None
TSLA Options Chain 360.59 Call 377.50 4/06 No 0.38 0.39 0.39 -8.56 -95.65% 6,882 1,155 0.30 0.08 8 58 None
AAL Options Chain 10.84 Put 10.00 4/10 No 0.10 0.11 0.10 0.00 0.00% 6,878 5,613 0.63 -0.19 7 33 None
AXTI Options Chain 52.84 Call 60.00 5/15 Yes 9.80 11.40 10.17 +3.26 +47.18% 6,870 6,808 1.86 0.53 6 39 None
MSTR Options Chain 119.83 Put 85.00 4/10 No 0.10 0.19 0.17 -0.08 -32.00% 6,862 7,360 1.15 -0.01 4 62 None
GOOG Options Chain 294.46 Call 302.50 4/10 No 1.46 1.55 1.51 -0.84 -35.75% 6,846 794 0.25 0.24 11 70 None
AMZN Options Chain 209.77 Call 210.00 4/06 No 1.84 1.90 1.85 -1.36 -42.37% 6,844 2,539 0.23 0.48 12 66 None
NKE Options Chain 44.19 Call 50.00 4/24 No 0.14 0.18 0.16 -0.14 -46.67% 6,841 4,317 0.36 0.09 10 57 None
GLXY Options Chain 17.64 Put 16.50 4/10 No 0.42 0.56 0.47 +0.03 +6.82% 6,820 143 0.95 -0.28 7 41 None
OXY Options Chain 62.97 Call 65.00 4/17 No 1.29 1.33 1.33 +0.18 +15.66% 6,799 29,907 0.41 0.38 7 54 None
TSLA Options Chain 360.59 Call 365.00 4/17 No 9.80 9.85 9.80 -14.02 -58.86% 6,797 2,258 0.40 0.46 8 58 None
SPCE Options Chain 2.46 Call 3.00 4/10 No 0.01 0.02 0.01 -0.01 -50.00% 6,788 2,290 1.01 0.09 8 37 None
RIVN Options Chain 15.40 Put 12.00 4/17 No 0.04 0.08 0.06 -0.03 -33.34% 6,779 13,614 0.80 -0.08 6 36 None
TSLA Options Chain 360.59 Put 345.00 4/06 No 0.72 0.74 0.74 +0.31 +72.10% 6,777 548 0.35 -0.13 8 58 None
MARA Options Chain 8.71 Call 10.00 6/18 Yes 1.00 1.02 1.00 +0.27 +36.99% 6,768 21,992 0.91 0.46 8 46 None
ONDS Options Chain 9.60 Call 9.50 4/10 No 0.54 0.55 0.55 +0.29 +111.54% 6,768 4,572 0.91 0.56 7 37 None
MU Options Chain 366.24 Call 400.00 4/17 No 8.00 8.25 8.12 -1.53 -15.86% 6,764 9,787 0.67 0.28 13 66 None
WULF Options Chain 14.88 Call 16.50 4/10 No 0.22 0.28 0.25 +0.01 +4.17% 6,747 853 0.86 0.24 2 37 None
XYZ Options Chain 59.78 Call 61.00 4/10 No 1.08 1.22 1.15 -0.18 -13.54% 6,745 362 0.47 0.41 12 54 None
TSLA Options Chain 360.59 Call 385.00 4/10 No 1.22 1.24 1.25 -6.65 -84.18% 6,737 3,074 0.38 0.13 8 58 None
MSTR Options Chain 119.83 Call 133.00 4/10 No 0.79 0.86 0.82 -0.96 -53.94% 6,737 1,682 0.64 0.15 4 62 None
GOOG Options Chain 294.46 Call 300.00 5/15 Yes 11.90 12.25 12.20 -0.77 -5.94% 6,718 9,747 0.35 0.47 11 70 None
NVDA Options Chain 177.39 Put 155.00 4/06 No 0.03 0.04 0.04 -0.06 -60.00% 6,714 8,418 0.56 0.00 13 58 None
NFLX Options Chain 98.66 Call 97.00 4/10 No 2.74 2.82 2.76 +1.50 +119.05% 6,711 7,259 0.31 0.66 7 59 None
INTC Options Chain 50.38 Call 53.00 4/10 No 0.81 0.85 0.82 +0.43 +110.26% 6,688 1,959 0.60 0.30 6 52 None
BABA Options Chain 122.05 Put 20.00 3/19 Yes 0.03 0.32 0.06 0.00 0.00% 6,666 749 0.73 0.00 15 27 None
NIO Options Chain 6.30 Put 3.50 1/15 Yes 0.24 0.28 0.26 -0.01 -3.71% 6,660 18,820 0.72 -0.09 10 -8 None
NVDA Options Chain 177.39 Put 167.50 4/10 No 0.60 0.62 0.61 -0.65 -51.59% 6,635 5,838 0.35 -0.12 13 58 None
TSLA Options Chain 360.59 Put 352.50 4/06 No 1.83 1.85 1.84 +1.11 +152.06% 6,634 1,936 0.33 -0.25 8 58 None
AMZN Options Chain 209.77 Call 212.50 4/06 No 0.80 0.85 0.81 -1.10 -57.60% 6,620 1,899 0.21 0.29 12 66 None
NVDA Options Chain 177.39 Put 150.00 4/10 No 0.07 0.08 0.08 -0.08 -50.00% 6,614 8,461 0.54 0.00 13 58 None
NVDA Options Chain 177.39 Call 175.00 4/08 No 3.95 4.05 3.97 +0.37 +10.28% 6,611 2,784 0.29 0.66 13 58 None
NVDA Options Chain 177.39 Call 180.00 5/15 No 7.55 7.65 7.57 +0.22 +3.00% 6,610 41,206 0.34 0.49 13 58 None
VFS Options Chain 4.54 Call 5.00 5/15 No 0.30 0.35 0.35 +0.20 +133.34% 6,600 244 0.96 0.35 3 15 None
TSLA Options Chain 360.59 Call 357.50 4/06 No 6.35 6.45 6.40 -17.54 -73.27% 6,583 100 0.31 0.61 8 58 None
AAL Options Chain 10.84 Call 11.50 4/10 No 0.11 0.12 0.12 -0.14 -53.85% 6,582 13,246 0.54 0.23 7 33 None
MSFT Options Chain 373.46 Put 420.00 4/17 No 46.00 48.50 46.42 -3.23 -6.51% 6,575 1,208 0.46 -0.98 15 72 None
TSLA Options Chain 360.59 Call 375.00 4/10 No 2.96 2.99 2.97 -10.63 -78.17% 6,556 3,457 0.38 0.26 8 58 None
SOFI Options Chain 15.85 Put 15.00 4/10 No 0.21 0.22 0.22 -0.13 -37.15% 6,535 14,927 0.60 -0.25 10 50 None
SOFI Options Chain 15.85 Put 14.00 4/10 No 0.07 0.08 0.07 -0.06 -46.16% 6,534 4,907 0.68 -0.11 10 50 None
NVAX Options Chain 7.70 Call 7.50 4/17 No 0.31 0.76 0.49 -0.43 -46.74% 6,531 1 0.60 0.63 10 30 None
TSLA Options Chain 360.59 Call 475.00 4/10 No 0.03 0.04 0.03 0.00 0.00% 6,507 1,669 0.67 0.00 8 58 None
TSLA Options Chain 360.59 Call 380.00 4/08 No 0.98 1.00 1.00 -8.20 -89.13% 6,490 1,008 0.35 0.12 8 58 None
NVDA Options Chain 177.39 Put 155.00 4/10 No 0.11 0.12 0.11 -0.15 -57.70% 6,481 7,913 0.47 -0.01 13 58 None
NFLX Options Chain 98.66 Call 100.00 4/17 Yes 3.30 3.40 3.30 +1.20 +57.15% 6,426 42,183 0.49 0.47 7 59 None
CRWV Options Chain 82.24 Put 68.00 4/10 No 0.42 0.48 0.46 -0.49 -51.58% 6,414 869 0.96 -0.08 3 21 None
SBAC Options Chain 204.04 Call 175.00 4/17 No 28.70 31.90 30.00 +26.95 +883.61% 6,407 2,464 0.73 0.95 15 64 None
NVDA Options Chain 177.39 Put 170.00 5/01 No 3.90 4.00 3.94 -0.96 -19.60% 6,403 4,844 0.37 -0.31 13 58 None
NVDA Options Chain 177.39 Put 90.00 4/24 No 0.03 0.05 0.05 +0.01 +25.00% 6,402 7,380 1.06 0.00 13 58 None
CRWV Options Chain 82.24 Put 65.00 4/10 No 0.25 0.30 0.29 -0.34 -53.97% 6,399 774 1.00 -0.05 3 21 None
AAPL Options Chain 255.92 Call 260.00 4/06 No 0.33 0.36 0.35 -0.45 -56.25% 6,375 5,726 0.15 0.18 10 66 None
CRCL Options Chain 90.26 Call 230.00 1/21 No 15.50 17.95 16.75 -0.34 -1.99% 6,363 6,657 0.82 0.40 3 21 None
BMNR Options Chain 19.45 Call 24.00 6/18 No 1.69 1.72 1.69 -0.39 -18.75% 6,363 1,817 0.88 0.38 12 36 None
AAPL Options Chain 255.92 Call 252.50 4/06 No 4.05 4.25 4.12 -0.23 -5.29% 6,351 605 0.19 0.76 10 66 None
MARA Options Chain 8.71 Call 11.00 5/01 No 0.19 0.23 0.22 +0.09 +69.24% 6,318 744 0.85 0.22 8 46 None
CLF Options Chain 8.40 Put 7.50 4/10 No 0.00 0.07 0.04 -0.07 -63.64% 6,311 1,413 0.72 -0.12 5 41 None
AAL Options Chain 10.84 Call 11.00 4/17 No 0.41 0.45 0.43 -0.21 -32.82% 6,299 13,869 0.57 0.47 7 33 None
NVDA Options Chain 177.39 Call 182.50 4/08 No 0.59 0.60 0.59 -0.07 -10.61% 6,294 2,310 0.25 0.20 13 58 None
MU Options Chain 366.24 Put 210.00 4/10 No 0.00 0.07 0.04 +0.01 +33.34% 6,289 277 1.40 0.00 13 66 None
IREN Options Chain 34.77 Put 20.00 4/10 No 0.03 0.04 0.04 -0.04 -50.00% 6,282 6,220 1.72 0.00 11 49 None
QUBT Options Chain 6.87 Put 7.00 4/17 No 0.40 0.76 0.51 -0.15 -22.73% 6,273 7,836 0.91 -0.51 11 39 None
OXY Options Chain 62.97 Call 75.00 5/15 Yes 0.70 0.90 0.74 +0.12 +19.36% 6,270 4,412 0.46 0.15 7 54 None
NVAX Options Chain 7.70 Call 8.00 5/15 Yes 0.66 0.75 0.75 -0.20 -21.06% 6,266 53 0.78 0.50 10 30 None
INTC Options Chain 50.38 Call 60.00 4/17 No 0.28 0.30 0.28 +0.13 +86.67% 6,263 35,106 0.63 0.10 6 52 None
CRCL Options Chain 90.26 Call 130.00 1/15 No 14.00 16.70 15.90 +0.15 +0.96% 6,251 796 0.82 0.45 3 21 None
TSLA Options Chain 360.59 Put 360.00 4/08 No 6.55 6.65 6.60 +4.34 +192.04% 6,232 905 0.38 -0.48 8 58 None
MSTR Options Chain 119.83 Call 126.00 4/10 No 2.11 2.25 2.20 -2.15 -49.43% 6,226 4,169 0.64 0.32 4 62 None
PYPL Options Chain 45.34 Call 46.50 4/10 No 0.57 0.63 0.60 +0.08 +15.39% 6,195 298 0.39 0.35 16 59 None
NVDA Options Chain 177.39 Call 187.50 4/06 No 0.02 0.03 0.03 -0.02 -40.00% 6,177 2,136 0.25 0.01 13 58 None
WBD Options Chain 27.32 Put 27.00 10/16 No 1.60 1.86 1.58 +0.05 +3.27% 6,171 123,232 0.27 -0.38 3 19 None
RIOT Options Chain 12.86 Put 12.00 4/17 No 0.46 0.51 0.48 -0.16 -25.00% 6,169 12,977 0.85 -0.30 5 42 None
NFLX Options Chain 98.66 Call 105.00 4/17 Yes 1.53 1.54 1.53 +0.60 +64.52% 6,161 23,397 0.47 0.28 7 59 None
AAPL Options Chain 255.92 Call 260.00 4/17 No 2.96 3.10 3.05 -0.40 -11.60% 6,156 21,123 0.22 0.39 10 66 None
TSLA Options Chain 360.59 Put 345.00 4/10 No 3.15 3.25 3.20 +1.81 +130.22% 6,135 1,313 0.43 -0.23 8 58 None
TSLA Options Chain 360.59 Call 372.50 4/10 No 3.60 3.70 3.63 -11.62 -76.20% 6,130 640 0.38 0.30 8 58 None
ASTS Options Chain 92.62 Put 75.00 6/18 Yes 8.25 8.65 8.44 -1.98 -19.01% 6,100 7,629 1.05 -0.24 4 39 None
NVDA Options Chain 177.39 Call 195.00 5/15 No 2.25 2.29 2.27 -0.06 -2.58% 6,083 71,944 0.31 0.21 13 58 None
MSTR Options Chain 119.83 Put 75.00 4/17 No 0.24 0.33 0.32 -0.09 -21.96% 6,083 6,777 1.24 -0.02 4 62 None
GOOGL Options Chain 295.77 Call 310.00 4/10 No 0.53 0.59 0.56 -0.80 -58.83% 6,075 7,312 0.25 0.11 11 64 None
NIO Options Chain 6.30 Put 5.00 4/17 No 0.02 0.03 0.03 0.00 0.00% 6,073 17,131 0.76 -0.06 10 -8 None
PFE Options Chain 28.32 Call 28.50 4/10 No 0.29 0.33 0.32 -0.15 -31.92% 6,049 4,238 0.23 0.43 8 62 None
MSTR Options Chain 119.83 Call 130.00 4/10 No 1.21 1.27 1.30 -1.25 -49.02% 6,037 11,607 0.64 0.21 4 62 None
MARA Options Chain 8.71 Put 6.00 5/01 No 0.06 0.18 0.13 -0.07 -35.00% 6,028 221 1.08 -0.10 8 46 None
AMD Options Chain 217.50 Call 260.00 5/15 Yes 4.05 4.15 4.10 +1.08 +35.77% 6,025 6,301 0.54 0.20 12 62 None
INTC Options Chain 50.38 Put 20.00 4/17 No 0.00 0.02 0.01 0.00 0.00% 6,001 14,233 1.68 0.00 6 52 None
XOM Options Chain 160.69 Put 165.00 4/10 No 5.65 6.40 5.81 +0.16 +2.84% 5,974 409 0.38 -0.69 11 71 None
CCL Options Chain 25.64 Put 25.00 5/15 No 1.54 1.61 1.60 +0.35 +28.00% 5,972 4,451 0.55 -0.41 10 55 None
INTC Options Chain 50.38 Call 50.00 5/15 Yes 5.00 5.15 5.05 +1.30 +34.67% 5,947 27,855 0.70 0.57 6 52 None
PLTR Options Chain 148.46 Put 134.00 4/10 No 0.57 0.59 0.58 -0.47 -44.77% 5,946 269 0.56 -0.10 12 52 None
CRCL Options Chain 90.26 Call 110.00 4/10 No 0.27 0.30 0.30 -0.13 -30.24% 5,939 3,278 0.85 0.06 3 21 None
MU Options Chain 366.24 Call 360.00 4/10 No 17.55 17.95 17.86 -2.69 -13.09% 5,930 1,567 0.67 0.59 13 66 None
NKE Options Chain 44.19 Call 45.00 4/10 No 0.55 0.60 0.58 -0.37 -38.95% 5,926 3,343 0.34 0.38 10 57 None
PTON Options Chain 4.58 Put 4.00 4/10 No 0.01 0.05 0.05 -0.02 -28.58% 5,924 454 0.73 -0.16 8 26 None
AMD Options Chain 217.50 Call 225.00 4/10 No 3.00 3.10 3.07 +1.48 +93.09% 5,920 6,023 0.46 0.33 12 62 None
CPB Options Chain 22.01 Put 19.50 4/10 No 0.00 0.05 0.01 -0.04 -80.00% 5,912 226 0.55 -0.01 13 55 None
NVDA Options Chain 177.39 Call 190.00 4/24 No 1.15 1.18 1.17 -0.08 -6.40% 5,863 13,133 0.28 0.18 13 58 None
SOFI Options Chain 15.85 Call 17.00 5/01 No 0.70 0.73 0.71 +0.02 +2.90% 5,856 2,873 0.64 0.39 10 50 None
AMC Options Chain 1.12 Call 1.50 4/17 No 0.01 0.02 0.02 +0.01 +100.00% 5,852 28,887 1.21 0.05 7 25 None
CORZ Options Chain 16.23 Call 18.00 4/10 No 0.07 0.22 0.22 +0.14 +175.00% 5,840 1,193 0.71 0.17 4 27 None
TSLA Options Chain 360.59 Call 380.00 4/17 No 4.30 4.35 4.30 -9.55 -68.96% 5,829 6,700 0.38 0.26 8 58 None
IREN Options Chain 34.77 Call 35.00 4/17 No 2.43 2.58 2.55 +0.21 +8.98% 5,815 5,271 0.92 0.53 11 49 None
RIVN Options Chain 15.40 Call 20.00 5/15 Yes 0.25 0.33 0.29 +0.03 +11.54% 5,803 13,549 0.69 0.17 6 36 None
CORZ Options Chain 16.23 Call 17.00 4/17 No 0.70 0.80 0.70 +0.35 +100.00% 5,802 39,380 0.83 0.41 4 27 None
NVDA Options Chain 177.39 Call 177.50 4/17 No 4.55 4.65 4.65 +0.33 +7.64% 5,801 8,458 0.32 0.52 13 58 None
BABA Options Chain 122.05 Call 130.00 4/17 No 1.01 1.10 1.06 -0.57 -34.97% 5,795 23,230 0.37 0.21 15 27 None
IREN Options Chain 34.77 Call 42.00 4/24 No 0.86 0.89 0.87 +0.06 +7.41% 5,792 269 0.87 0.21 11 49 None
AAPL Options Chain 255.92 Call 260.00 4/10 No 1.55 1.61 1.60 -0.44 -21.57% 5,785 7,845 0.20 0.32 10 66 None
CLF Options Chain 8.40 Call 10.00 4/24 No 0.11 0.15 0.13 -0.02 -13.34% 5,781 885 0.70 0.21 5 41 None
NOK Options Chain 8.82 Call 9.50 4/17 No 0.14 0.17 0.16 +0.09 +128.58% 5,772 138 0.53 0.27 12 44 None
MRNA Options Chain 49.20 Call 54.00 4/10 No 0.32 0.59 0.41 -0.43 -51.19% 5,758 413 0.66 0.19 11 42 None
NVDA Options Chain 177.39 Call 177.50 4/08 No 2.44 2.48 2.48 +0.26 +11.72% 5,747 3,517 0.27 0.51 13 58 None
MSFT Options Chain 373.46 Call 370.00 4/06 No 4.70 5.10 4.90 +0.95 +24.06% 5,738 1,408 0.19 0.68 15 72 None
INTC Options Chain 50.38 Call 47.00 4/17 No 4.50 4.65 4.50 +1.45 +47.55% 5,728 19,837 0.63 0.74 6 52 None
MRNA Options Chain 49.20 Call 51.00 4/10 No 1.15 1.25 1.13 -0.60 -34.69% 5,728 2,765 0.68 0.37 11 42 None
LION Options Chain 9.63 Call 10.00 4/17 No 0.20 1.20 0.35 0.00 0.00% 5,718 10,015 0.67 0.38 3 15 None
LAES Options Chain 2.50 Put 2.00 5/15 No 0.06 0.25 0.16 +0.04 +33.34% 5,700 6,051 0.98 -0.15 8 15 None
TSLA Options Chain 360.59 Put 370.00 4/17 No 16.45 16.60 16.60 +8.36 +101.46% 5,700 11,419 0.39 -0.61 8 58 None
ONDS Options Chain 9.60 Call 10.00 6/18 Yes 1.61 1.67 1.66 +0.44 +36.07% 5,695 38,375 1.06 0.56 7 37 None
TSLA Options Chain 360.59 Call 400.00 4/06 No 0.04 0.05 0.05 -0.95 -95.00% 5,679 4,786 0.41 0.00 8 58 None
META Options Chain 574.46 Call 610.00 4/10 No 1.18 1.27 1.20 -1.57 -56.68% 5,678 1,393 0.31 0.10 10 66 None
WBD Options Chain 27.32 Put 27.00 12/18 No 1.57 2.28 2.07 +0.07 +3.50% 5,674 10,278 0.26 -0.39 3 19 None
NOK Options Chain 8.82 Put 8.50 4/10 No 0.13 0.15 0.15 -0.20 -57.15% 5,652 416 0.54 -0.30 12 44 None
MSTR Options Chain 119.83 Call 139.00 4/10 No 0.36 0.42 0.39 -0.44 -53.02% 5,644 5,302 0.68 0.07 4 62 None
TSLA Options Chain 360.59 Put 340.00 4/17 No 4.75 4.80 4.79 +2.36 +97.12% 5,643 8,680 0.45 -0.24 8 58 None
RCAT Options Chain 12.94 Call 14.00 5/15 No 1.46 1.61 1.57 +0.47 +42.73% 5,643 418 1.10 0.49 10 35 None
MSFT Options Chain 373.46 Put 430.00 4/17 No 55.40 58.15 56.40 -4.15 -6.86% 5,640 1,022 0.58 -1.00 15 72 None
NKE Options Chain 44.19 Call 45.50 4/10 No 0.39 0.43 0.40 -0.34 -45.95% 5,621 3,350 0.34 0.30 10 57 None
CLSK Options Chain 8.79 Put 8.00 4/10 No 0.13 0.18 0.13 -0.10 -43.48% 5,617 8,718 0.91 -0.20 11 40 None
AMC Options Chain 1.12 Call 1.50 4/10 No 0.01 0.02 0.02 +0.01 +100.00% 5,617 32,495 1.58 0.02 7 25 None
AMD Options Chain 217.50 Call 210.00 4/10 No 10.75 11.05 11.05 +4.15 +60.15% 5,612 3,955 0.50 0.70 12 62 None
MU Options Chain 366.24 Put 300.00 4/10 No 0.61 0.66 0.62 -0.39 -38.62% 5,609 12,849 0.78 -0.04 13 66 None
OXY Options Chain 62.97 Call 70.00 4/10 No 0.13 0.15 0.14 -0.03 -17.65% 5,588 2,508 0.47 0.07 7 54 None
CSX Options Chain 41.22 Call 43.00 4/17 No 0.25 0.45 0.40 -0.05 -11.12% 5,578 2,111 0.28 0.22 7 60 None
CRCL Options Chain 90.26 Put 55.00 4/17 No 0.06 0.20 0.13 -0.15 -53.58% 5,570 4,409 1.18 0.00 3 21 None
CSX Options Chain 41.22 Call 45.00 4/17 No 0.00 0.15 0.02 -0.08 -80.00% 5,530 4,555 0.33 0.05 7 60 None
LAES Options Chain 2.50 Put 2.50 4/17 No 0.14 0.25 0.19 -0.01 -5.00% 5,502 6,987 1.13 -0.40 8 15 None
AMD Options Chain 217.50 Call 227.50 4/10 No 2.31 2.40 2.36 +1.17 +98.32% 5,499 890 0.46 0.27 12 62 None
MSFT Options Chain 373.46 Put 475.00 4/17 No 100.00 102.75 101.43 -4.22 -4.00% 5,460 831 0.83 -1.00 15 72 None
ONDS Options Chain 9.60 Put 8.50 4/17 No 0.29 0.32 0.30 -0.25 -45.46% 5,460 3,597 0.99 -0.25 7 37 None
OXY Options Chain 62.97 Call 70.00 4/17 No 0.33 0.39 0.36 +0.02 +5.89% 5,446 7,815 0.44 0.13 7 54 None
NKE Options Chain 44.19 Call 50.00 7/17 No 1.67 1.80 1.69 -0.21 -11.06% 5,433 3,672 0.38 0.31 10 57 None
F Options Chain 11.60 Call 11.50 4/10 No 0.24 0.27 0.25 -0.10 -28.58% 5,431 6,139 0.29 0.59 8 47 None
BULL Options Chain 4.82 Call 30.00 1/15 No 0.05 0.06 0.06 +0.01 +20.00% 5,426 34,532 0.93 0.02 3 15 None
MSFT Options Chain 373.46 Call 415.00 5/15 Yes 4.00 4.20 4.10 +0.46 +12.64% 5,414 3,488 0.32 0.19 15 72 None
AMC Options Chain 1.12 Call 1.00 4/17 No 0.13 0.14 0.13 +0.06 +85.72% 5,393 10,402 0.72 0.77 7 25 None
GME Options Chain 23.36 Call 24.00 4/10 No 0.17 0.18 0.17 +0.02 +13.34% 5,383 4,105 0.30 0.29 9 40 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
SMCI Options Chain 23.22 Put 5.00 1/21 Yes 0.75 1.10 1.00 +0.25 +33.34% 5,359 9,870 1.13 -0.03 11 54 None
GOOGL Options Chain 295.77 Put 287.50 4/06 No 0.49 0.55 0.52 -0.43 -45.27% 5,355 484 0.25 -0.14 11 64 None
NKE Options Chain 44.19 Call 48.00 4/17 No 0.18 0.22 0.21 -0.15 -41.67% 5,329 1,923 0.34 0.14 10 57 None
NFLX Options Chain 98.66 Put 98.00 4/10 No 1.37 1.39 1.38 -1.86 -57.41% 5,313 257 0.29 -0.43 7 59 None
AMD Options Chain 217.50 Call 200.00 4/10 No 18.65 19.00 19.00 +5.32 +38.89% 5,312 1,813 0.53 0.86 12 62 None
TSLA Options Chain 360.59 Call 480.00 4/10 No 0.03 0.04 0.03 -0.01 -25.00% 5,306 695 0.70 0.00 8 58 None
MARA Options Chain 8.71 Call 8.50 4/17 No 0.70 0.74 0.73 +0.31 +73.81% 5,300 3,286 0.87 0.60 8 46 None
MU Options Chain 366.24 Put 205.00 4/10 No 0.01 0.05 0.03 -0.07 -70.00% 5,297 116 1.34 0.00 13 66 None
CRWV Options Chain 82.24 Put 67.00 4/10 No 0.36 0.43 0.38 -0.40 -51.29% 5,277 1,163 0.98 -0.07 3 21 None
INTC Options Chain 50.38 Put 49.50 4/10 No 1.31 1.41 1.35 -1.30 -49.06% 5,264 63 0.60 -0.40 6 52 None
SLS Options Chain 4.13 Call 2.50 1/21 Yes 2.70 2.85 2.80 -0.05 -1.76% 5,260 10,326 1.60 0.82 9 32 None
RGTI Options Chain 14.19 Call 19.00 4/17 No 0.03 0.16 0.08 +0.02 +33.34% 5,256 1,190 0.93 0.06 3 17 None
CVX Options Chain 198.97 Put 195.00 4/17 No 3.05 3.45 3.23 -0.51 -13.64% 5,253 6,787 0.31 -0.36 12 71 None
NFLX Options Chain 98.66 Call 108.00 4/17 Yes 0.88 0.91 0.88 +0.36 +69.24% 5,247 11,281 0.46 0.18 7 59 None
AXTI Options Chain 52.84 Call 50.00 5/15 Yes 13.10 14.20 13.60 +4.35 +47.03% 5,239 1,460 1.80 0.65 6 39 None
AAPL Options Chain 255.92 Put 257.50 4/06 No 2.56 2.66 2.53 -1.03 -28.94% 5,235 90 0.15 -0.64 10 66 None
TSM Options Chain 339.04 Put 340.00 5/15 Yes 19.80 20.80 20.63 +0.88 +4.46% 5,228 13,412 0.44 -0.46 20 62
Dividend Stock List
JPM Options Chain 294.60 Call 200.00 4/17 Yes 93.10 95.30 94.10 -0.78 -0.83% 5,218 644 1.20 1.00 7 70 None
NVDA Options Chain 177.39 Call 200.00 7/17 Yes 6.80 6.90 6.85 +0.20 +3.01% 5,213 16,854 0.37 0.34 13 58 None
NVDA Options Chain 177.39 Call 175.00 5/15 No 10.30 10.40 10.39 +0.49 +4.95% 5,208 19,717 0.36 0.58 13 58 None
NOK Options Chain 8.82 Put 8.00 4/17 No 0.05 0.13 0.09 -0.10 -52.64% 5,204 11,370 0.54 -0.16 12 44 None
NOK Options Chain 8.82 Put 8.50 4/17 No 0.22 0.26 0.25 -0.18 -41.86% 5,204 10,062 0.56 -0.33 12 44 None
CVX Options Chain 198.97 Put 185.00 4/17 No 0.95 1.09 1.09 -0.15 -12.10% 5,202 8,589 0.34 -0.13 12 71 None