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
NKE Options Chain 44.63 Put 42.50 5/15 No 1.44 1.47 1.45 +0.18 +14.18% 95,029 2,586 0.37 -0.36 10 57 None
FBIN Options Chain 38.28 Put 35.00 5/15 No 1.70 2.00 1.90 -0.10 -5.00% 88,029 1 0.65 -0.33 3 19 None
NKE Options Chain 44.63 Call 45.00 5/15 No 1.76 1.80 1.79 -0.41 -18.64% 82,844 4,644 0.36 0.45 10 57 None
FBIN Options Chain 38.28 Call 40.00 5/15 No 1.20 2.10 1.93 -0.57 -22.80% 71,016 5 0.56 0.41 3 19 None
NVDA Options Chain 175.75 Put 170.00 4/10 No 1.46 1.48 1.48 -0.27 -15.43% 43,954 36,163 0.39 -0.25 13 58 None
NVDA Options Chain 175.75 Call 177.50 4/10 No 2.99 3.05 2.96 +0.11 +3.86% 41,495 16,460 0.33 0.46 13 58 None
MARA Options Chain 8.04 Call 8.50 4/10 No 0.26 0.27 0.26 -0.01 -3.71% 40,213 4,410 0.89 0.38 8 48 None
NOK Options Chain 8.27 Call 9.00 6/18 Yes 0.73 0.75 0.75 +0.22 +41.51% 36,715 19,283 0.56 0.48 12 43 None
NIO Options Chain 6.20 Call 6.00 4/17 No 0.41 0.42 0.41 0.00 0.00% 32,910 15,204 0.64 0.60 10 -8 None
NVDA Options Chain 175.75 Call 180.00 4/10 No 1.83 1.84 1.84 +0.06 +3.38% 32,207 31,767 0.32 0.35 13 58 None
NVDA Options Chain 175.75 Call 180.00 4/06 No 0.60 0.62 0.61 -0.12 -16.44% 31,775 8,953 0.25 0.24 13 58 None
NVDA Options Chain 175.75 Call 182.50 4/10 No 1.01 1.03 1.01 -0.05 -4.72% 31,747 16,830 0.30 0.24 13 58 None
TSLA Options Chain 381.26 Call 380.00 4/06 No 0.81 0.82 0.79 -6.70 -89.46% 27,541 3,195 0.32 0.13 8 58 None
NVDA Options Chain 175.75 Call 175.00 4/10 No 4.45 4.50 4.43 +0.18 +4.24% 26,236 16,853 0.35 0.58 13 58 None
MARA Options Chain 8.04 Call 9.00 4/10 No 0.12 0.14 0.12 -0.02 -14.29% 24,474 7,642 0.88 0.22 8 48 None
TSLA Options Chain 381.26 Put 365.00 4/06 No 4.55 4.60 4.58 +2.59 +130.16% 24,254 1,987 0.33 -0.48 8 58 None
BTDR Options Chain 9.22 Call 12.50 5/15 No 0.55 0.60 0.56 -0.04 -6.67% 23,970 13,352 1.16 0.27 11 32 None
NVDA Options Chain 175.75 Put 150.00 5/01 No 1.07 1.10 1.08 -0.19 -14.97% 23,956 2,885 0.48 -0.10 13 58 None
NVDA Options Chain 175.75 Call 175.00 4/06 No 2.87 2.91 2.85 0.00 0.00% 23,949 5,998 0.28 0.61 13 58 None
NVDA Options Chain 175.75 Call 177.50 4/06 No 1.48 1.51 1.44 -0.06 -4.00% 22,884 4,194 0.27 0.42 13 58 None
NVDA Options Chain 175.75 Call 195.00 5/01 No 1.09 1.13 1.10 -0.06 -5.18% 22,780 7,880 0.32 0.15 13 58 None
SMCI Options Chain 22.51 Call 25.00 4/10 No 0.24 0.27 0.25 +0.02 +8.70% 22,736 4,740 0.68 0.23 11 54 None
TSLA Options Chain 381.26 Put 150.00 4/10 No 0.00 0.01 0.01 0.00 0.00% 22,451 2,646 1.85 0.00 8 58 None
SMCI Options Chain 22.51 Call 23.50 4/10 No 0.67 0.73 0.70 +0.10 +16.67% 21,882 1,393 0.70 0.45 11 54 None
NVDA Options Chain 175.75 Put 170.00 4/06 No 0.33 0.34 0.34 -0.36 -51.43% 19,908 5,792 0.32 -0.16 13 58 None
TSLA Options Chain 381.26 Call 367.50 4/06 No 4.30 4.35 4.30 -11.90 -73.46% 19,576 1,188 0.33 0.44 8 58 None
NVDA Options Chain 175.75 Put 172.50 4/06 No 0.69 0.71 0.71 -0.46 -39.32% 18,907 3,627 0.30 -0.25 13 58 None
TSLA Options Chain 381.26 Put 370.00 4/06 No 7.15 7.25 7.32 +4.40 +150.69% 18,367 2,604 0.32 -0.64 8 58 None
NVDA Options Chain 175.75 Put 175.00 4/06 No 1.35 1.38 1.35 -0.65 -32.50% 17,933 3,843 0.28 -0.39 13 58 None
NOK Options Chain 8.27 Put 7.50 4/10 No 0.02 0.04 0.03 -0.01 -25.00% 17,734 3,053 0.65 -0.04 12 43 None
CWAN Options Chain 23.79 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
MSTR Options Chain 122.78 Call 125.00 4/10 No 3.25 3.45 3.37 -1.08 -24.27% 17,695 4,594 0.68 0.41 4 62 None
CWAN Options Chain 23.79 Put 20.00 5/15 Yes 0.30 0.35 0.25 -0.10 -28.58% 17,692 32,332 0.50 -0.14 2 36 None
MARA Options Chain 8.04 Call 9.50 4/10 No 0.06 0.07 0.07 -0.01 -12.50% 17,597 13,230 0.91 0.13 8 48 None
TSLA Options Chain 381.26 Call 355.00 4/06 No 12.60 12.70 12.59 -14.61 -53.72% 17,431 1,149 0.37 0.78 8 58 None
TSLA Options Chain 381.26 Call 365.00 4/06 No 5.55 5.65 5.47 -13.03 -70.44% 17,356 2,547 0.34 0.52 8 58 None
MSTR Options Chain 122.78 Call 132.00 4/10 No 1.31 1.43 1.36 -0.74 -35.24% 16,897 5,392 0.67 0.22 4 62 None
TSLA Options Chain 381.26 Put 367.50 4/06 No 5.75 5.80 5.81 +3.43 +144.12% 16,729 945 0.33 -0.56 8 58 None
MRNA Options Chain 50.03 Call 53.00 4/10 No 0.57 0.69 0.63 -0.32 -33.69% 16,586 146 0.69 0.25 11 43 None
IREN Options Chain 34.09 Call 36.00 4/10 No 1.02 1.07 1.06 -0.15 -12.40% 16,344 1,249 0.88 0.38 11 49 None
MRNA Options Chain 50.03 Call 50.00 4/10 No 1.29 1.47 1.40 -0.90 -39.13% 16,232 367 0.66 0.44 11 43 None
TSLA Options Chain 381.26 Call 370.00 4/06 No 3.20 3.30 3.16 -11.09 -77.83% 15,601 1,948 0.33 0.36 8 58 None
OWL Options Chain 8.71 Put 8.00 6/18 Yes 0.75 0.80 0.75 +0.10 +15.39% 15,514 14,596 0.63 -0.37 7 48 None
INTC Options Chain 48.03 Call 50.00 4/17 No 2.39 2.44 2.46 +0.83 +50.92% 15,504 47,155 0.63 0.49 6 51 None
AI Options Chain 8.47 Call 9.00 4/10 No 0.15 0.18 0.16 +0.02 +14.29% 15,344 922 0.57 0.34 9 26 None
TSLA Options Chain 381.26 Put 370.00 4/10 No 10.60 10.70 10.66 +5.36 +101.14% 15,079 6,551 0.39 -0.57 8 58 None
INTC Options Chain 48.03 Put 50.00 5/15 Yes 4.75 4.85 4.79 -0.71 -12.91% 14,888 1,350 0.69 -0.46 6 51 None
TSLA Options Chain 381.26 Call 350.00 4/10 No 19.55 19.70 19.58 -13.62 -41.03% 14,644 1,647 0.44 0.76 8 58 None
AI Options Chain 8.47 Call 8.50 4/10 No 0.36 0.41 0.39 +0.08 +25.81% 14,577 562 0.63 0.59 9 26 None
TSLA Options Chain 381.26 Put 360.00 4/06 No 2.74 2.77 2.75 +1.42 +106.77% 14,400 2,277 0.35 -0.34 8 58 None
MARA Options Chain 8.04 Put 8.00 4/10 No 0.32 0.33 0.33 -0.09 -21.43% 13,560 5,854 0.88 -0.42 8 48 None
HIMS Options Chain 19.84 Call 20.00 4/10 No 0.47 0.50 0.48 -0.52 -52.00% 13,473 1,382 0.75 0.37 8 42 None
TSLA Options Chain 381.26 Put 375.00 4/06 No 10.60 10.70 10.70 +6.50 +154.77% 13,181 2,059 0.32 -0.77 8 58 None
INTC Options Chain 48.03 Call 55.00 4/17 No 0.79 0.83 0.80 +0.29 +56.87% 13,038 45,786 0.63 0.22 6 51 None
NVDA Options Chain 175.75 Call 172.50 4/10 No 6.15 6.25 6.19 +0.34 +5.82% 12,793 16,684 0.37 0.68 13 58 None
TSLA Options Chain 381.26 Call 360.00 4/10 No 12.35 12.45 12.35 -12.50 -50.31% 12,454 2,294 0.42 0.61 8 58 None
TSLA Options Chain 381.26 Call 365.00 4/10 No 9.40 9.45 9.40 -11.50 -55.03% 12,378 2,752 0.41 0.52 8 58 None
NVDA Options Chain 175.75 Call 180.00 4/17 No 3.25 3.35 3.30 +0.15 +4.77% 12,149 57,436 0.34 0.41 13 58 None
INTC Options Chain 48.03 Call 50.00 4/10 No 1.68 1.75 1.73 +0.67 +63.21% 12,126 21,269 0.62 0.47 6 51 None
INTC Options Chain 48.03 Put 44.00 4/17 No 0.65 0.69 0.66 -0.29 -30.53% 11,824 27,567 0.67 -0.18 6 51 None
PLUG Options Chain 2.25 Call 2.50 4/17 No 0.12 0.13 0.12 +0.06 +100.00% 11,788 23,488 0.93 0.41 6 25 None
SPCE Options Chain 2.40 Call 3.50 5/15 No 0.11 0.14 0.13 0.00 0.00% 11,728 172 1.19 0.23 8 37 None
TSLA Options Chain 381.26 Put 355.00 4/06 No 1.59 1.61 1.66 +0.77 +86.52% 11,681 2,557 0.36 -0.22 8 58 None
SOFI Options Chain 15.63 Call 17.50 4/17 No 0.17 0.18 0.17 -0.01 -5.56% 11,623 5,043 0.56 0.18 10 50 None
TSLA Options Chain 381.26 Call 365.00 4/08 No 7.75 7.85 7.73 -11.47 -59.74% 11,535 305 0.38 0.52 8 58 None
TSLA Options Chain 381.26 Call 375.00 4/06 No 1.68 1.70 1.65 -8.95 -84.44% 11,521 2,132 0.32 0.23 8 58 None
AAPL Options Chain 254.98 Call 255.00 4/06 No 2.01 2.05 1.95 -0.94 -32.53% 11,468 1,841 0.18 0.47 8 60 None
TSLA Options Chain 381.26 Put 365.00 4/10 No 8.10 8.20 8.28 +4.20 +102.95% 11,457 3,587 0.40 -0.48 8 58 None
TSLA Options Chain 381.26 Call 360.00 4/06 No 8.75 8.85 8.75 -14.10 -61.71% 11,318 585 0.35 0.66 8 58 None
NVDA Options Chain 175.75 Put 175.00 4/10 No 2.82 2.85 2.83 -0.42 -12.93% 11,216 9,765 0.35 -0.42 13 58 None
SPCE Options Chain 2.40 Call 2.50 7/17 No 0.50 0.55 0.55 +0.06 +12.25% 10,666 24,670 1.30 0.58 8 37 None
NLY Options Chain 21.13 Call 22.00 4/10 No 0.07 0.08 0.08 +0.04 +100.00% 10,645 1,376 0.27 0.16 13 70 None
NVDA Options Chain 175.75 Call 185.00 4/10 No 0.52 0.53 0.52 -0.07 -11.87% 10,584 24,355 0.30 0.16 13 58 None
TSLA Options Chain 381.26 Put 365.00 4/17 No 11.25 11.35 11.30 +4.60 +68.66% 10,556 4,013 0.41 -0.47 8 58 None
PBR Options Chain 20.08 Call 22.00 5/15 Yes 0.59 0.64 0.61 +0.17 +38.64% 10,552 3,781 0.43 0.33 17 63 None
MU Options Chain 367.85 Call 400.00 4/10 No 3.45 3.55 3.40 -1.65 -32.68% 10,534 4,871 0.69 0.18 13 66 None
BTDR Options Chain 9.22 Call 10.00 5/15 No 1.10 1.15 1.12 -0.08 -6.67% 10,456 8,833 1.15 0.46 11 32 None
TSLA Options Chain 381.26 Call 370.00 4/17 No 10.20 10.30 10.25 -9.98 -49.34% 10,438 4,915 0.40 0.46 8 58 None
NFLX Options Chain 95.55 Call 98.00 4/10 No 1.73 1.75 1.73 +0.84 +94.39% 10,430 3,504 0.31 0.47 7 59 None
TSLA Options Chain 381.26 Put 380.00 4/10 No 17.00 17.15 17.75 +9.00 +102.86% 10,404 4,312 0.38 -0.75 8 58 None
CLF Options Chain 8.27 Call 11.00 4/24 No 0.05 0.07 0.06 +0.02 +50.00% 10,277 141 0.78 0.09 5 41 None
NOK Options Chain 8.27 Call 9.00 4/10 No 0.14 0.15 0.15 +0.09 +150.00% 10,268 17,582 0.52 0.31 12 43 None
HIMS Options Chain 19.84 Call 21.50 4/10 No 0.17 0.19 0.19 -0.23 -54.77% 10,182 785 0.78 0.17 8 42 None
IREN Options Chain 34.09 Put 31.00 4/10 No 0.72 0.80 0.77 -0.11 -12.50% 10,162 1,454 1.03 -0.23 11 49 None
OXY Options Chain 62.23 Call 67.00 5/01 No 1.46 1.54 1.50 +0.28 +22.96% 10,111 4,479 0.42 0.33 7 54 None
AMD Options Chain 210.21 Put 130.00 4/17 No 0.05 0.08 0.07 0.00 0.00% 10,083 1,593 0.99 0.00 11 61 None
QUBT Options Chain 6.64 Call 6.50 4/10 No 0.34 0.44 0.39 -0.12 -23.53% 10,045 269 0.81 0.62 11 39 None
AMD Options Chain 210.21 Call 215.00 4/10 No 6.65 6.85 6.77 +2.17 +47.18% 10,014 5,242 0.50 0.49 11 61 None
BAC Options Chain 49.27 Put 42.00 5/08 Yes 0.33 0.40 0.40 +0.05 +14.29% 10,006 133 0.44 -0.11 11 73 None
CORZ Options Chain 15.30 Put 8.00 5/15 Yes 0.05 0.10 0.09 -0.09 -50.00% 10,000 10,065 1.22 -0.02 4 27 None
TSLA Options Chain 381.26 Put 350.00 4/10 No 3.30 3.40 3.35 +1.52 +83.06% 9,919 9,745 0.44 -0.24 8 58 None
NAK Options Chain 1.48 Call 1.50 5/15 No 0.20 0.25 0.22 -0.03 -12.00% 9,790 4,757 1.16 0.57 9 27 None
CIFR Options Chain 12.64 Put 11.00 4/17 No 0.38 0.42 0.38 -0.02 -5.00% 9,686 11,206 1.07 -0.23 4 48 None
INTC Options Chain 48.03 Call 55.00 6/18 Yes 4.05 4.20 4.00 +0.65 +19.41% 9,615 29,381 0.66 0.43 6 51 None
SMCI Options Chain 22.51 Put 13.00 4/17 No 0.03 0.07 0.07 +0.02 +40.00% 9,512 325 1.52 0.00 11 54 None
NVDA Options Chain 175.75 Call 185.00 4/17 No 1.52 1.55 1.53 +0.01 +0.66% 9,462 56,039 0.32 0.26 13 58 None
AMD Options Chain 210.21 Call 220.00 4/10 No 4.30 4.45 4.45 +1.64 +58.37% 9,441 6,270 0.49 0.36 11 61 None
TSLA Options Chain 381.26 Call 400.00 4/10 No 0.58 0.59 0.58 -2.21 -79.22% 9,430 12,176 0.38 0.06 8 58 None
NVDA Options Chain 175.75 Put 165.00 4/17 No 1.65 1.68 1.67 -0.21 -11.17% 9,357 42,520 0.43 -0.20 13 58 None
DOW Options Chain 40.69 Call 42.50 5/15 Yes 2.41 2.51 2.44 +0.20 +8.93% 9,321 5,602 0.51 0.48 6 45 None
NVDA Options Chain 175.75 Put 165.00 4/06 No 0.10 0.11 0.10 -0.18 -64.29% 9,161 6,705 0.37 -0.06 13 58 None
HOOD Options Chain 70.11 Put 40.00 4/17 No 0.02 0.06 0.04 +0.03 +300.00% 9,011 3,023 1.14 0.00 9 53 None
CIFR Options Chain 12.64 Put 12.50 4/17 No 0.91 0.98 0.97 +0.08 +8.99% 8,976 251 1.02 -0.44 4 48 None
NOK Options Chain 8.27 Put 8.00 4/10 No 0.07 0.08 0.08 -0.04 -33.34% 8,937 2,482 0.60 -0.15 12 43 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
NVDA Options Chain 175.75 Put 167.50 4/06 No 0.16 0.17 0.17 -0.26 -60.47% 8,706 1,661 0.34 -0.10 13 58 None
INTC Options Chain 48.03 Call 60.00 6/18 Yes 2.70 2.80 2.77 +0.57 +25.91% 8,705 51,489 0.66 0.32 6 51 None
FRMI Options Chain 5.37 Call 6.50 4/10 No 0.10 0.15 0.13 +0.03 +30.00% 8,646 195 1.28 0.23 3 16 None
GOOGL Options Chain 297.39 Call 300.00 4/08 No 2.10 2.22 2.21 -1.45 -39.62% 8,599 539 0.26 0.35 11 64 None
TSLA Options Chain 381.26 Call 392.50 4/10 No 1.13 1.15 1.10 -3.70 -77.09% 8,526 703 0.38 0.11 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
NVDA Options Chain 175.75 Put 160.00 4/10 No 0.35 0.36 0.35 -0.11 -23.92% 8,397 14,366 0.47 -0.09 13 58 None
PRMB Options Chain 18.87 Call 20.00 4/17 No 0.20 0.30 0.25 -0.10 -28.58% 8,373 10,204 0.49 0.25 3 18 None
NVDA Options Chain 175.75 Put 170.00 4/08 No 0.90 0.91 0.91 -0.39 -30.00% 8,272 3,057 0.36 -0.21 13 58 None
BMNR Options Chain 19.69 Call 24.00 5/15 No 0.88 0.93 0.90 -0.17 -15.89% 8,205 1,247 0.88 0.30 11 36 None
MARA Options Chain 8.04 Call 10.00 5/01 No 0.27 0.30 0.28 +0.03 +12.00% 8,187 1,971 0.91 0.25 8 48 None
AMZN Options Chain 210.57 Call 210.00 4/10 No 3.65 3.80 3.80 -0.96 -20.17% 8,180 4,197 0.32 0.51 10 60 None
BTDR Options Chain 9.22 Call 10.00 4/17 No 0.40 0.55 0.48 -0.12 -20.00% 8,151 17,725 1.08 0.35 11 32 None
NVDA Options Chain 175.75 Put 162.50 4/10 No 0.50 0.51 0.50 -0.17 -25.38% 8,141 6,418 0.45 -0.11 13 58 None
WULF Options Chain 14.48 Put 14.00 4/10 No 0.53 0.58 0.56 -0.13 -18.85% 8,114 1,949 0.98 -0.38 2 37 None
NFLX Options Chain 95.55 Put 95.00 4/17 Yes 2.58 2.63 2.62 -0.91 -25.78% 8,109 22,304 0.51 -0.37 7 59 None
TSLA Options Chain 381.26 Put 367.50 4/10 No 9.30 9.40 9.41 +4.74 +101.50% 8,074 542 0.40 -0.52 8 58 None
TSLA Options Chain 381.26 Call 370.00 4/10 No 6.85 6.95 6.81 -10.19 -59.95% 7,993 1,976 0.40 0.43 8 58 None
GOOG Options Chain 294.90 Call 325.00 5/15 Yes 3.80 4.00 3.92 -0.41 -9.47% 7,977 10,782 0.33 0.22 12 70 None
TSLA Options Chain 381.26 Call 377.50 4/10 No 4.00 4.05 4.00 -8.01 -66.70% 7,869 894 0.38 0.29 8 58 None
NOK Options Chain 8.27 Call 9.50 4/10 No 0.05 0.07 0.06 +0.03 +100.00% 7,836 191 0.79 0.15 12 43 None
TSLA Options Chain 381.26 Call 362.50 4/06 No 7.05 7.15 7.00 -13.00 -65.00% 7,819 1,726 0.34 0.59 8 58 None
PTON Options Chain 4.30 Call 5.00 4/10 No 0.10 0.11 0.11 +0.02 +22.23% 7,814 2,339 0.99 0.30 8 26 None
CCJ Options Chain 111.13 Put 75.00 4/17 No 0.01 0.48 0.23 +0.03 +15.00% 7,811 8,686 1.19 0.00 15 57 None
AAPL Options Chain 254.98 Put 250.00 4/06 No 0.53 0.55 0.54 -0.34 -38.64% 7,741 1,256 0.21 -0.21 8 60 None
BAC Options Chain 49.27 Call 50.50 4/10 No 0.36 0.38 0.37 0.00 0.00% 7,716 756 0.26 0.28 11 73 None
SNAP Options Chain 4.90 Call 5.00 4/10 No 0.04 0.05 0.05 -0.10 -66.67% 7,668 21,533 0.67 0.26 8 31 None
NFLX Options Chain 95.55 Call 100.00 4/10 No 0.88 0.90 0.88 +0.45 +104.66% 7,661 12,928 0.30 0.31 7 59 None
ONDS Options Chain 8.81 Put 9.00 4/10 No 0.37 0.39 0.38 -0.24 -38.71% 7,650 6,518 0.94 -0.38 7 37 None
PLUG Options Chain 2.25 Call 2.50 4/10 No 0.08 0.09 0.08 +0.05 +166.67% 7,617 3,979 1.03 0.40 6 25 None
AAPL Options Chain 254.98 Call 255.00 4/10 No 3.75 3.85 3.80 -0.72 -15.93% 7,575 4,140 0.24 0.50 8 60 None
NKE Options Chain 44.63 Call 46.50 4/10 No 0.17 0.20 0.17 -0.28 -62.23% 7,567 1,186 0.35 0.14 10 57 None
TSLA Options Chain 381.26 Call 367.50 4/10 No 8.05 8.15 8.10 -10.78 -57.10% 7,551 504 0.40 0.48 8 58 None
XPEV Options Chain 17.51 Call 16.00 5/15 No 2.25 2.43 2.32 -0.08 -3.34% 7,542 9 0.61 0.72 12 42 None
TSLA Options Chain 381.26 Put 365.00 4/08 No 6.65 6.75 6.75 +3.63 +116.35% 7,532 619 0.38 -0.48 8 58 None
HIMS Options Chain 19.84 Put 14.00 4/17 No 0.07 0.08 0.10 +0.03 +42.86% 7,501 12,087 0.97 -0.03 8 42 None
INTC Options Chain 48.03 Put 40.00 4/17 No 0.23 0.25 0.24 -0.08 -25.00% 7,413 24,650 0.74 -0.06 6 51 None
AMZN Options Chain 210.57 Call 217.50 4/10 No 0.90 0.95 0.93 -0.64 -40.77% 7,376 2,609 0.29 0.22 10 60 None
WULF Options Chain 14.48 Put 13.00 4/10 No 0.25 0.28 0.29 -0.06 -17.15% 7,342 671 1.02 -0.22 2 37 None
NOK Options Chain 8.27 Call 9.00 4/17 No 0.22 0.24 0.23 +0.10 +76.93% 7,339 23,277 0.51 0.35 12 43 None
TSLA Options Chain 381.26 Put 380.00 4/06 No 14.70 15.05 15.05 +9.00 +148.76% 7,336 2,604 0.32 -0.87 8 58 None
NFLX Options Chain 95.55 Put 95.00 4/10 No 0.76 0.77 0.78 -0.79 -50.32% 7,335 5,847 0.33 -0.28 7 59 None
TSLA Options Chain 381.26 Put 370.00 4/08 No 9.20 9.30 9.35 +5.05 +117.45% 7,318 1,805 0.37 -0.59 8 58 None
SNAP Options Chain 4.90 Call 5.00 4/17 No 0.10 0.11 0.11 -0.12 -52.18% 7,294 46,328 0.68 0.34 8 31 None
TSLA Options Chain 381.26 Call 390.00 4/10 No 1.41 1.43 1.41 -4.29 -75.27% 7,175 5,855 0.38 0.13 8 58 None
REPL Options Chain 7.86 Call 13.00 4/17 No 1.20 1.30 1.27 +0.27 +27.00% 7,147 2,490 3.78 0.37 10 31 None
NVDA Options Chain 175.75 Put 85.00 4/10 No 0.00 0.01 0.01 0.00 0.00% 7,135 4,577 1.62 0.00 13 58 None
QUBT Options Chain 6.64 Put 6.50 4/10 No 0.18 0.22 0.18 -0.08 -30.77% 7,134 687 0.76 -0.38 11 39 None
AAPL Options Chain 254.98 Call 250.00 4/17 No 8.65 8.75 8.70 -0.65 -6.96% 7,090 9,378 0.27 0.65 8 60 None
VITL Options Chain 13.40 Put 15.00 5/15 Yes 3.20 3.50 3.20 +0.55 +20.76% 7,052 4,846 1.02 -0.64 14 35 None
INTC Options Chain 48.03 Put 32.00 4/17 No 0.01 0.07 0.03 -0.02 -40.00% 7,020 3,378 0.92 0.00 6 51 None
DJT Options Chain 9.06 Put 6.00 4/10 No 0.00 0.02 0.02 -0.01 -33.34% 7,000 178 1.86 0.00 3 16 None
WULF Options Chain 14.48 Put 10.00 5/22 Yes 0.24 0.60 0.47 % 7,000 0 1.15 -0.14 2 37 None
NVDA Options Chain 175.75 Put 175.00 4/08 No 2.17 2.21 2.22 -0.46 -17.17% 6,987 4,788 0.33 -0.41 13 58 None
TSLA Options Chain 381.26 Call 372.50 4/06 No 2.36 2.38 2.30 -10.20 -81.60% 6,961 688 0.32 0.29 8 58 None
PLTR Options Chain 146.49 Call 155.00 4/10 No 1.26 1.32 1.28 +0.01 +0.79% 6,951 14,373 0.45 0.23 12 52 None
PLUG Options Chain 2.25 Call 3.00 4/10 No 0.01 0.02 0.01 0.00 0.00% 6,950 2,377 1.09 0.07 6 25 None
MARA Options Chain 8.04 Put 7.50 4/24 No 0.43 0.46 0.45 0.00 0.00% 6,929 1,029 0.95 -0.32 8 48 None
MU Options Chain 367.85 Put 220.00 4/10 No 0.03 0.08 0.06 +0.02 +50.00% 6,882 3,379 1.23 0.00 13 66 None
HOOD Options Chain 70.11 Call 75.00 4/17 No 1.28 1.35 1.28 -0.50 -28.09% 6,865 11,603 0.62 0.27 9 53 None
NFLX Options Chain 95.55 Call 101.00 4/10 No 0.59 0.63 0.60 +0.30 +100.00% 6,861 2,321 0.30 0.24 7 59 None
SOFI Options Chain 15.63 Call 16.00 4/10 No 0.39 0.41 0.40 -0.03 -6.98% 6,833 9,777 0.57 0.42 10 50 None
AXTI Options Chain 47.14 Call 60.00 5/15 Yes 8.80 9.80 9.00 +2.09 +30.25% 6,833 6,808 1.71 0.52 6 38 None
TSLA Options Chain 381.26 Put 375.00 4/10 No 13.55 13.65 13.70 +6.90 +101.48% 6,821 2,006 0.39 -0.66 8 58 None
NVDA Options Chain 175.75 Put 172.50 4/10 No 2.04 2.07 2.09 -0.30 -12.56% 6,810 2,966 0.37 -0.32 13 58 None
SMCI Options Chain 22.51 Call 26.00 4/10 No 0.12 0.13 0.13 0.00 0.00% 6,746 4,329 0.68 0.12 11 54 None
BAC Options Chain 49.27 Call 51.50 4/10 No 0.13 0.14 0.13 -0.03 -18.75% 6,743 1,181 0.26 0.13 11 73 None
COIN Options Chain 172.99 Call 177.50 4/10 No 4.10 4.30 4.18 -1.92 -31.48% 6,742 2,668 0.68 0.40 12 63 None
GOOG Options Chain 294.90 Call 302.50 4/10 No 1.62 1.74 1.68 -0.67 -28.52% 6,730 794 0.27 0.26 12 70 None
TSLA Options Chain 381.26 Put 320.00 4/17 No 1.60 1.62 1.62 +0.51 +45.95% 6,729 5,842 0.51 -0.10 8 58 None
ONDS Options Chain 8.81 Put 8.00 5/15 No 0.68 0.77 0.76 -0.03 -3.80% 6,716 1,670 1.07 -0.28 7 37 None
PYPL Options Chain 44.63 Call 45.00 4/10 No 1.16 1.27 1.19 +0.16 +15.54% 6,710 653 0.46 0.53 16 59 None
RIVN Options Chain 14.94 Put 12.00 4/17 No 0.06 0.08 0.07 -0.02 -22.23% 6,673 13,614 0.78 -0.07 6 35 None
GOOG Options Chain 294.90 Call 300.00 5/15 Yes 12.15 12.50 12.20 -0.77 -5.94% 6,668 9,747 0.35 0.47 12 70 None
VFS Options Chain 4.10 Call 5.00 5/15 No 0.30 0.35 0.30 +0.15 +100.00% 6,570 244 0.82 0.39 3 14 None
GLXY Options Chain 17.37 Put 17.50 4/10 No 0.91 1.05 0.99 +0.04 +4.22% 6,535 472 0.87 -0.51 7 41 None
NVDA Options Chain 175.75 Put 135.00 4/10 No 0.05 0.06 0.06 -0.01 -14.29% 6,519 5,028 0.77 0.00 13 58 None
NVDA Options Chain 175.75 Put 160.00 4/17 No 0.99 1.00 1.00 -0.16 -13.80% 6,512 56,170 0.45 -0.13 13 58 None
TSLA Options Chain 381.26 Call 370.00 4/08 No 5.30 5.35 5.24 -10.56 -66.84% 6,473 492 0.37 0.41 8 58 None
TSLA Options Chain 381.26 Put 350.00 4/06 No 0.92 0.93 0.94 +0.32 +51.62% 6,444 2,147 0.38 -0.14 8 58 None
KODK Options Chain 9.35 Call 12.50 4/17 No 0.40 0.45 0.40 +0.33 +471.43% 6,438 4,644 1.05 0.33 11 34 None
TSLA Options Chain 381.26 Call 400.00 4/17 No 1.87 1.89 1.88 -3.47 -64.86% 6,428 17,705 0.38 0.12 8 58 None
NKE Options Chain 44.63 Call 50.00 4/24 No 0.13 0.15 0.14 -0.16 -53.34% 6,397 4,317 0.37 0.09 10 57 None
AMZN Options Chain 210.57 Put 205.00 4/10 No 2.33 2.44 2.40 +0.04 +1.70% 6,385 2,034 0.35 -0.31 10 60 None
NVDA Options Chain 175.75 Call 172.50 4/06 No 4.70 4.80 4.79 +0.28 +6.21% 6,340 4,926 0.29 0.75 13 58 None
NVDA Options Chain 175.75 Call 187.50 4/10 No 0.26 0.27 0.27 -0.06 -18.19% 6,328 6,982 0.30 0.09 13 58 None
BMNR Options Chain 19.69 Call 24.00 6/18 No 1.62 1.75 1.72 -0.36 -17.31% 6,325 1,817 0.89 0.38 11 36 None
GLXY Options Chain 17.37 Put 16.50 4/10 No 0.45 0.75 0.65 +0.21 +47.73% 6,305 143 0.92 -0.34 7 41 None
TSLA Options Chain 381.26 Put 350.00 4/17 No 6.05 6.10 6.05 +2.40 +65.76% 6,294 13,148 0.44 -0.29 8 58 None
MU Options Chain 367.85 Put 210.00 4/10 No 0.02 0.06 0.04 +0.01 +33.34% 6,289 277 1.28 0.00 13 66 None
MARA Options Chain 8.04 Call 11.00 5/01 No 0.13 0.17 0.15 +0.02 +15.39% 6,260 744 0.92 0.14 8 48 None
NFLX Options Chain 95.55 Call 96.00 4/10 No 2.93 3.00 2.94 +1.23 +71.93% 6,140 2,512 0.32 0.65 7 59 None
AMD Options Chain 210.21 Put 200.00 4/10 No 1.82 1.86 1.83 -1.27 -40.97% 6,135 3,586 0.56 -0.20 11 61 None
AAL Options Chain 11.13 Call 11.00 4/17 No 0.36 0.39 0.36 -0.28 -43.75% 6,126 13,869 0.58 0.44 7 35 None
RIOT Options Chain 12.44 Put 12.00 4/17 No 0.51 0.57 0.57 -0.07 -10.94% 6,100 12,977 0.88 -0.34 5 42 None
AMD Options Chain 210.21 Put 210.00 4/10 No 4.20 4.35 4.28 -2.22 -34.16% 6,090 1,161 0.52 -0.39 11 61 None
TSLA Options Chain 381.26 Put 362.50 4/06 No 3.55 3.60 3.65 +2.03 +125.31% 6,088 2,225 0.34 -0.41 8 58 None
NIO Options Chain 6.20 Put 5.00 4/17 No 0.03 0.04 0.03 0.00 0.00% 6,039 17,131 0.76 -0.07 10 -8 None
MARA Options Chain 8.04 Put 6.00 5/01 No 0.16 0.20 0.18 -0.02 -10.00% 6,023 221 1.02 -0.11 8 48 None
NVDA Options Chain 175.75 Put 90.00 4/24 No 0.04 0.06 0.05 +0.01 +25.00% 6,017 7,380 1.08 0.00 13 58 None
SOFI Options Chain 15.63 Call 16.50 4/10 No 0.20 0.22 0.21 -0.03 -12.50% 5,986 12,975 0.55 0.27 10 50 None
AMZN Options Chain 210.57 Put 205.00 4/06 No 0.79 0.83 0.79 -0.29 -26.86% 5,979 813 0.28 -0.21 10 60 None
OXY Options Chain 62.23 Call 75.00 5/15 Yes 0.71 0.85 0.75 +0.13 +20.97% 5,916 4,412 0.47 0.16 7 54 None
CPB Options Chain 22.38 Put 19.50 4/10 No 0.00 0.10 0.03 -0.02 -40.00% 5,911 226 0.65 -0.02 13 55 None
SOFI Options Chain 15.63 Put 14.00 4/10 No 0.09 0.10 0.10 -0.03 -23.08% 5,893 4,907 0.69 -0.13 10 50 None
AAPL Options Chain 254.98 Put 255.00 4/06 No 1.89 1.93 1.90 -0.26 -12.04% 5,893 890 0.18 -0.53 8 60 None
XOM Options Chain 169.66 Put 165.00 4/10 No 5.90 6.25 6.15 +0.50 +8.85% 5,878 409 0.37 -0.68 10 71 None
ONDS Options Chain 8.81 Call 9.00 4/10 No 0.66 0.70 0.67 +0.25 +59.53% 5,874 5,134 0.98 0.62 7 37 None
AAPL Options Chain 254.98 Call 265.00 4/10 No 0.42 0.44 0.41 -0.30 -42.26% 5,841 9,663 0.21 0.11 8 60 None
AAL Options Chain 11.13 Put 10.00 4/10 No 0.14 0.15 0.14 +0.04 +40.00% 5,836 5,613 0.67 -0.22 7 35 None
AAPL Options Chain 254.98 Call 252.50 4/06 No 3.60 3.70 3.62 -0.73 -16.79% 5,815 605 0.20 0.67 8 60 None
RIVN Options Chain 14.94 Call 20.00 5/15 Yes 0.27 0.28 0.28 +0.02 +7.70% 5,763 13,549 0.68 0.16 6 35 None
AMD Options Chain 210.21 Call 260.00 5/15 Yes 3.85 3.95 3.90 +0.88 +29.14% 5,759 6,301 0.55 0.18 11 61 None
TSLA Options Chain 381.26 Call 385.00 4/06 No 0.37 0.39 0.37 -4.48 -92.38% 5,752 3,118 0.32 0.06 8 58 None
MRNA Options Chain 50.03 Call 54.00 4/10 No 0.48 0.55 0.50 -0.34 -40.48% 5,741 413 0.72 0.20 11 43 None
TSLA Options Chain 381.26 Call 387.50 4/10 No 1.75 1.77 1.70 -5.10 -75.00% 5,731 1,138 0.38 0.16 8 58 None
RIVN Options Chain 14.94 Call 15.50 4/10 No 0.45 0.47 0.48 +0.11 +29.73% 5,725 2,087 0.60 0.44 6 35 None
PLTR Options Chain 146.49 Call 160.00 4/10 No 0.48 0.50 0.48 -0.03 -5.89% 5,723 5,591 0.45 0.11 12 52 None
SPCE Options Chain 2.40 Call 3.00 4/10 No 0.01 0.04 0.02 0.00 0.00% 5,722 2,290 1.19 0.14 8 37 None
SOFI Options Chain 15.63 Call 17.00 5/01 No 0.69 0.72 0.71 +0.02 +2.90% 5,712 2,873 0.67 0.37 10 50 None
TSLA Options Chain 381.26 Call 355.00 4/10 No 15.80 15.90 15.75 -12.15 -43.55% 5,704 782 0.43 0.69 8 58 None
LAES Options Chain 2.51 Put 2.00 5/15 No 0.06 0.25 0.16 +0.04 +33.34% 5,695 6,051 0.97 -0.14 8 15 None
NVDA Options Chain 175.75 Call 190.00 4/10 No 0.14 0.15 0.14 -0.05 -26.32% 5,691 38,723 0.30 0.05 13 58 None
INTC Options Chain 48.03 Put 47.00 4/10 No 0.81 0.86 0.85 -0.51 -37.50% 5,687 2,522 0.64 -0.28 6 51 None
OXY Options Chain 62.23 Call 65.00 4/17 No 1.33 1.40 1.39 +0.24 +20.87% 5,681 29,907 0.44 0.38 7 54 None
MRNA Options Chain 50.03 Call 51.00 4/10 No 0.97 1.13 1.09 -0.64 -37.00% 5,635 2,765 0.68 0.37 11 43 None
NVDA Options Chain 175.75 Put 170.00 4/17 No 2.69 2.72 2.68 -0.29 -9.77% 5,615 48,446 0.40 -0.30 13 58 None
PLTR Options Chain 146.49 Put 134.00 4/10 No 0.81 0.85 0.81 -0.24 -22.86% 5,613 269 0.58 -0.13 12 52 None
NVDA Options Chain 175.75 Put 172.50 4/17 No 3.35 3.45 3.36 -0.39 -10.40% 5,594 2,506 0.38 -0.36 13 58 None
CORZ Options Chain 15.30 Call 16.50 4/10 No 0.38 0.49 0.46 +0.17 +58.63% 5,581 740 0.75 0.31 4 27 None
NOK Options Chain 8.27 Call 10.00 4/17 No 0.06 0.07 0.07 +0.03 +75.00% 5,575 61,687 0.59 0.12 12 43 None
NVDA Options Chain 175.75 Put 165.00 4/10 No 0.72 0.73 0.72 -0.20 -21.74% 5,573 10,600 0.43 -0.15 13 58 None
CLSK Options Chain 8.62 Put 8.00 4/10 No 0.21 0.24 0.23 0.00 0.00% 5,548 8,718 0.91 -0.29 11 40 None
INTC Options Chain 48.03 Put 50.00 4/10 No 1.93 2.06 2.00 -1.15 -36.51% 5,544 181 0.61 -0.53 6 51 None
AMD Options Chain 210.21 Call 220.00 4/17 No 6.95 7.15 7.05 +2.05 +41.00% 5,541 17,372 0.51 0.42 11 61 None
INTC Options Chain 48.03 Call 60.00 4/17 No 0.23 0.27 0.23 +0.08 +53.34% 5,531 35,106 0.64 0.08 6 51 None
CRCL Options Chain 90.74 Put 55.00 4/17 No 0.14 0.19 0.20 -0.08 -28.58% 5,508 4,409 1.22 -0.01 3 21 None
LAES Options Chain 2.51 Put 2.50 4/17 No 0.13 0.25 0.19 -0.01 -5.00% 5,502 6,987 0.88 -0.49 8 15 None
NVDA Options Chain 175.75 Put 177.50 4/06 No 2.44 2.48 2.52 -0.68 -21.25% 5,500 862 0.27 -0.58 13 58 None
GOOGL Options Chain 297.39 Call 310.00 4/10 No 0.67 0.73 0.72 -0.64 -47.06% 5,495 7,312 0.26 0.13 11 64 None
NVDA Options Chain 175.75 Call 185.00 4/06 No 0.06 0.07 0.07 -0.04 -36.37% 5,488 7,585 0.25 0.05 13 58 None
SIDU Options Chain 2.10 Call 3.00 4/17 No 0.30 0.35 0.34 +0.29 +580.00% 5,484 5,051 1.48 0.27 8 25 None
INTC Options Chain 48.03 Call 50.00 5/15 Yes 4.60 4.75 4.58 +0.83 +22.14% 5,484 27,855 0.70 0.54 6 51 None
CLF Options Chain 8.27 Call 10.00 4/24 No 0.13 0.14 0.13 -0.02 -13.34% 5,480 885 0.74 0.19 5 41 None
TSLA Options Chain 381.26 Put 360.00 4/10 No 6.10 6.20 6.15 +3.02 +96.49% 5,428 5,091 0.41 -0.39 8 58 None
AAPL Options Chain 254.98 Call 257.50 4/06 No 0.90 0.93 0.93 -0.77 -45.30% 5,427 3,660 0.17 0.26 8 60 None
BAC Options Chain 49.27 Put 45.00 4/17 Yes 0.34 0.37 0.35 -0.04 -10.26% 5,418 33,265 0.46 -0.16 11 73 None
NVDA Options Chain 175.75 Call 182.50 4/06 No 0.19 0.21 0.21 -0.08 -27.59% 5,403 3,633 0.25 0.12 13 58 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
TSLA Options Chain 381.26 Call 375.00 4/10 No 4.85 4.90 4.80 -8.80 -64.71% 5,342 3,457 0.39 0.34 8 58 None
IREN Options Chain 34.09 Call 35.00 4/17 No 2.11 2.23 2.17 -0.17 -7.27% 5,334 5,271 0.93 0.49 11 49 None
MSTR Options Chain 122.78 Call 133.00 4/10 No 1.15 1.25 1.17 -0.61 -34.27% 5,321 1,682 0.66 0.20 4 62 None
NFLX Options Chain 95.55 Call 97.00 4/10 No 2.28 2.33 2.31 +1.05 +83.34% 5,302 7,259 0.32 0.56 7 59 None
AMZN Options Chain 210.57 Call 212.50 4/06 No 0.80 0.86 0.82 -1.09 -57.07% 5,276 1,899 0.24 0.32 10 60 None
TSLA Options Chain 381.26 Call 372.50 4/10 No 5.80 5.85 5.85 -9.40 -61.64% 5,233 640 0.39 0.38 8 58 None
CORZ Options Chain 15.30 Call 17.00 4/10 No 0.26 0.33 0.30 +0.12 +66.67% 5,228 2,984 0.76 0.22 4 27 None
TSM Options Chain 341.49 Put 340.00 5/15 Yes 20.85 21.35 21.25 +1.50 +7.60% 5,219 13,412 0.47 -0.47 20 62
Dividend Stock List
NVDA Options Chain 175.75 Call 175.00 4/08 No 3.70 3.80 3.75 +0.15 +4.17% 5,211 2,784 0.33 0.59 13 58 None
AXTI Options Chain 47.14 Call 50.00 5/15 Yes 12.40 12.70 12.50 +3.25 +35.14% 5,205 1,460 1.74 0.64 6 38 None
ONDS Options Chain 8.81 Put 8.50 4/17 No 0.37 0.40 0.39 -0.16 -29.10% 5,194 3,597 1.00 -0.29 7 37 None
MU Options Chain 367.85 Put 205.00 4/10 No 0.01 0.05 0.05 -0.05 -50.00% 5,187 116 1.35 0.00 13 66 None
AAPL Options Chain 254.98 Call 260.00 4/17 No 2.94 2.99 2.99 -0.46 -13.34% 5,186 21,123 0.23 0.35 8 60 None
MU Options Chain 367.85 Call 360.00 4/10 No 16.25 16.60 16.80 -3.75 -18.25% 5,185 1,567 0.71 0.54 13 66 None
TSLA Options Chain 381.26 Put 357.50 4/06 No 2.10 2.12 2.13 +1.03 +93.64% 5,133 936 0.35 -0.28 8 58 None
PLTR Options Chain 146.49 Call 150.00 4/10 No 2.88 2.95 2.92 +0.07 +2.46% 5,133 7,225 0.47 0.41 12 52 None
TSLA Options Chain 381.26 Call 380.00 4/10 No 3.30 3.35 3.25 -7.20 -68.90% 5,122 3,726 0.38 0.25 8 58 None
AMC Options Chain 1.03 Call 1.00 4/10 No 0.08 0.09 0.08 +0.03 +60.00% 5,116 7,530 0.61 0.75 7 25 None
CRCL Options Chain 90.74 Put 50.00 4/17 No 0.03 0.17 0.17 +0.08 +88.89% 5,077 2,923 1.30 -0.01 3 21 None
ACHR Options Chain 5.21 Call 9.00 6/18 Yes 0.07 0.11 0.10 -0.01 -9.10% 5,066 5,970 0.80 0.12 7 37 None
SNAP Options Chain 4.90 Call 4.50 4/10 No 0.19 0.21 0.21 -0.24 -53.34% 5,055 14,909 0.66 0.68 8 31 None
AAL Options Chain 11.13 Put 8.00 6/18 Yes 0.23 0.26 0.24 +0.05 +26.32% 5,023 66,092 0.67 -0.13 7 35 None
MSTR Options Chain 122.78 Put 75.00 4/17 No 0.32 0.38 0.35 -0.06 -14.64% 5,018 6,777 1.29 0.00 4 62 None
CRCL Options Chain 90.74 Call 110.00 4/10 No 0.30 0.33 0.31 -0.12 -27.91% 5,013 3,278 0.89 0.06 3 21 None
SGHC Options Chain 10.91 Call 10.75 4/17 No 0.35 0.50 0.45 -0.10 -18.19% 5,004 77,811 0.46 0.60 16 57 None
RF Options Chain 26.34 Put 25.00 4/17 Yes 0.30 0.50 0.40 +0.05 +14.29% 5,002 517 0.47 -0.27 16 69 None
CORZ Options Chain 15.30 Call 24.00 5/15 Yes 0.12 0.40 0.12 -0.24 -66.67% 5,000 154 0.84 0.07 4 27 None
CORZ Options Chain 15.30 Call 23.00 5/15 Yes 0.18 0.46 0.12 -0.04 -25.00% 5,000 2,147 0.78 0.10 4 27 None
AAPL Options Chain 254.98 Put 257.50 4/06 No 3.25 3.35 3.37 -0.19 -5.34% 4,940 90 0.17 -0.74 8 60 None
IREN Options Chain 34.09 Put 20.00 4/10 No 0.07 0.08 0.07 -0.01 -12.50% 4,924 6,220 1.87 0.00 11 49 None
NFLX Options Chain 95.55 Call 108.00 4/17 Yes 0.77 0.80 0.78 +0.26 +50.00% 4,924 11,281 0.47 0.16 7 59 None
INTC Options Chain 48.03 Call 52.00 4/10 No 0.92 0.95 0.93 +0.39 +72.23% 4,917 2,924 0.61 0.31 6 51 None
TSLA Options Chain 381.26 Put 340.00 4/17 No 3.90 3.95 3.95 +1.52 +62.56% 4,891 8,680 0.46 -0.20 8 58 None
INTC Options Chain 48.03 Call 51.00 4/10 No 1.25 1.31 1.31 +0.54 +70.13% 4,812 5,509 0.62 0.39 6 51 None
PYPL Options Chain 44.63 Call 46.50 4/10 No 0.52 0.60 0.57 +0.05 +9.62% 4,810 298 0.45 0.33 16 59 None
NFLX Options Chain 95.55 Call 105.00 4/17 Yes 1.33 1.36 1.33 +0.40 +43.02% 4,806 23,397 0.48 0.24 7 59 None
MSFT Options Chain 369.37 Call 370.00 4/06 No 3.95 4.10 4.00 +0.05 +1.27% 4,772 1,408 0.21 0.52 15 72 None
WMT Options Chain 124.74 Put 120.00 5/15 No 2.34 2.38 2.36 -0.16 -6.35% 4,758 10,854 0.28 -0.30 8 58 None
NVDA Options Chain 175.75 Put 170.00 5/01 No 4.60 4.70 4.62 -0.28 -5.72% 4,722 4,844 0.40 -0.34 13 58 None
OXY Options Chain 62.23 Call 70.00 4/10 No 0.14 0.18 0.14 -0.03 -17.65% 4,714 2,508 0.49 0.08 7 54 None
GOOGL Options Chain 297.39 Put 287.50 4/06 No 0.53 0.62 0.64 -0.31 -32.64% 4,704 484 0.26 -0.16 11 64 None
SOFI Options Chain 15.63 Put 15.00 4/10 No 0.27 0.28 0.28 -0.07 -20.00% 4,684 14,927 0.63 -0.30 10 50 None
OPEN Options Chain 4.57 Call 5.00 4/10 No 0.08 0.09 0.09 0.00 0.00% 4,672 10,949 0.82 0.26 5 30 None
MU Options Chain 367.85 Call 400.00 4/17 No 7.55 7.90 7.80 -1.85 -19.18% 4,670 9,787 0.70 0.26 13 66 None
AAPL Options Chain 254.98 Call 260.00 4/06 No 0.32 0.34 0.33 -0.47 -58.75% 4,638 5,726 0.17 0.12 8 60 None
NVDA Options Chain 175.75 Call 180.00 4/08 No 1.23 1.26 1.23 -0.05 -3.91% 4,611 7,293 0.29 0.30 13 58 None
NBIS Options Chain 101.95 Call 110.00 4/10 No 3.80 4.25 4.15 +1.95 +88.64% 4,599 1,942 0.81 0.42 3 22 None
ONDS Options Chain 8.81 Call 10.00 4/10 No 0.23 0.25 0.25 +0.10 +66.67% 4,594 9,784 0.92 0.32 7 37 None
INTC Options Chain 48.03 Put 49.50 4/10 No 1.71 1.82 1.75 -0.90 -33.97% 4,581 63 0.63 -0.48 6 51 None
AI Options Chain 8.47 Put 7.50 4/17 No 0.09 0.12 0.09 -0.02 -18.19% 4,576 4,014 0.73 -0.15 9 26 None
TSLA Options Chain 381.26 Call 355.00 4/08 No 14.30 14.45 13.88 -11.30 -44.88% 4,556 140 0.41 0.72 8 58 None
RGTI Options Chain 13.50 Put 9.00 4/17 No 0.03 0.05 0.05 +0.01 +25.00% 4,529 367 1.22 -0.02 3 17 None
BTDR Options Chain 9.22 Call 11.00 4/10 No 0.05 0.15 0.15 +0.01 +7.15% 4,526 1,011 1.15 0.16 11 32 None
BTDR Options Chain 9.22 Put 8.00 4/10 No 0.15 0.20 0.15 -0.05 -25.00% 4,523 149 1.08 -0.23 11 32 None
BTDR Options Chain 9.22 Put 8.50 4/10 No 0.25 0.35 0.30 -0.02 -6.25% 4,518 219 1.04 -0.35 11 32 None
TSLA Options Chain 381.26 Call 377.50 4/06 No 1.17 1.19 1.17 -7.78 -86.93% 4,505 1,155 0.32 0.17 8 58 None
LLY Options Chain 954.52 Call 1,100.00 4/17 No 0.65 0.91 0.59 -1.01 -63.13% 4,502 1,939 0.41 0.03 13 68 None
NOW Options Chain 103.13 Put 70.00 4/17 No 0.00 0.10 0.02 -0.06 -75.00% 4,501 275 0.89 0.00 10 57 None
SPRY Options Chain 8.11 Call 7.50 4/17 No 0.85 1.15 0.93 -0.07 -7.00% 4,500 2,360 0.92 0.68 5 24 None
OXY Options Chain 62.23 Call 70.00 4/17 No 0.39 0.43 0.38 +0.04 +11.77% 4,494 7,815 0.47 0.15 7 54 None
NIO Options Chain 6.20 Call 6.50 4/10 No 0.08 0.09 0.08 -0.05 -38.47% 4,479 19,512 0.59 0.29 10 -8 None
AGNC Options Chain 10.02 Put 10.00 4/17 No 0.16 0.22 0.18 -0.03 -14.29% 4,472 49,627 0.27 -0.45 11 53 None
HOOD Options Chain 70.11 Call 73.00 4/10 No 0.94 0.99 0.95 -0.59 -38.32% 4,463 2,543 0.61 0.27 9 53 None
MSTR Options Chain 122.78 Call 126.00 4/10 No 2.89 3.10 3.10 -1.25 -28.74% 4,457 4,169 0.70 0.37 4 62 None
CVX Options Chain 197.41 Call 205.00 4/10 No 1.30 1.42 1.37 -0.03 -2.15% 4,433 2,649 0.31 0.26 11 71 None
SOFI Options Chain 15.63 Call 17.00 4/10 No 0.10 0.11 0.11 -0.02 -15.39% 4,429 18,097 0.53 0.16 10 50 None
NVDA Options Chain 175.75 Call 180.00 5/01 No 5.60 5.70 5.69 +0.23 +4.22% 4,424 10,871 0.36 0.45 13 58 None
HOOD Options Chain 70.11 Call 75.00 4/10 No 0.53 0.56 0.57 -0.39 -40.63% 4,423 4,739 0.60 0.18 9 53 None
FCX Options Chain 61.10 Call 70.00 4/17 No 0.25 0.31 0.29 -0.01 -3.34% 4,420 9,593 0.51 0.10 12 59 None
CRM Options Chain 186.24 Call 210.00 5/15 No 2.30 2.44 2.41 -0.02 -0.83% 4,418 5,961 0.37 0.19 14 70 None
AAPL Options Chain 254.98 Put 252.50 4/06 No 1.02 1.05 1.03 -0.40 -27.98% 4,413 539 0.20 -0.33 8 60 None
RIOT Options Chain 12.44 Put 8.00 6/18 Yes 0.35 0.39 0.38 +0.01 +2.71% 4,403 1,315 1.02 -0.11 5 42 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
AAPL Options Chain 254.98 Call 260.00 4/10 No 1.51 1.54 1.51 -0.53 -25.98% 4,382 7,845 0.22 0.27 8 60 None
NKE Options Chain 44.63 Call 48.00 4/17 No 0.16 0.20 0.17 -0.19 -52.78% 4,379 1,923 0.36 0.12 10 57 None
CIFR Options Chain 12.64 Call 15.00 4/17 No 0.26 0.28 0.26 -0.07 -21.22% 4,376 9,091 0.94 0.22 4 48 None
NVDA Options Chain 175.75 Put 150.00 4/06 No 0.02 0.03 0.04 -0.02 -33.34% 4,368 8,396 0.65 0.00 13 58 None
KMI Options Chain 32.88 Put 33.00 5/01 Yes 1.00 1.09 1.02 -0.15 -12.83% 4,345 2,610 0.29 -0.48 11 67 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
EL Options Chain 71.50 Call 73.50 4/17 No 1.35 1.65 1.45 -1.75 -54.69% 4,313 209 0.66 0.28 6 51 None
TSLA Options Chain 381.26 Call 360.00 4/08 No 10.75 10.90 10.85 -13.15 -54.80% 4,313 628 0.40 0.63 8 58 None
AMD Options Chain 210.21 Call 210.00 4/10 No 9.65 9.90 9.86 +2.96 +42.90% 4,303 3,955 0.52 0.61 11 61 None
VSAT Options Chain 45.23 Call 50.00 4/17 No 4.10 4.50 4.50 +2.18 +93.97% 4,297 4,454 0.79 0.59 8 51 None
TSLA Options Chain 381.26 Put 370.00 4/17 No 13.65 13.80 14.00 +5.76 +69.91% 4,291 11,419 0.40 -0.54 8 58 None
RGTI Options Chain 13.50 Call 17.00 4/17 No 0.15 0.17 0.16 0.00 0.00% 4,281 2,057 0.87 0.14 3 17 None
INTC Options Chain 48.03 Put 45.00 4/10 No 0.40 0.44 0.44 -0.26 -37.15% 4,280 3,110 0.67 -0.16 6 51 None
CPB Options Chain 22.38 Call 24.00 6/18 No 0.85 0.90 0.85 0.00 0.00% 4,276 1,199 0.37 0.36 13 55 None
NVDA Options Chain 175.75 Put 90.00 5/01 No 0.07 0.09 0.08 +0.02 +33.34% 4,240 2,529 0.99 0.00 13 58 None
NVDA Options Chain 175.75 Call 190.00 4/17 No 0.62 0.64 0.61 -0.04 -6.16% 4,231 66,967 0.31 0.14 13 58 None
NFLX Options Chain 95.55 Call 95.00 4/10 No 3.50 3.75 3.57 +1.33 +59.38% 4,215 4,932 0.33 0.72 7 59 None
WULF Options Chain 14.48 Put 14.00 6/18 Yes 2.23 2.29 2.28 +0.03 +1.34% 4,211 855 0.99 -0.38 2 37 None
CLF Options Chain 8.27 Put 7.50 4/10 No 0.08 0.10 0.08 -0.03 -27.28% 4,182 1,413 0.75 -0.16 5 41 None
ARMK Options Chain 41.88 Call 44.00 5/15 Yes 1.40 1.45 1.45 +0.45 +45.00% 4,179 82 0.33 0.41 10 51 None
VALE Options Chain 15.91 Put 15.00 6/18 Yes 0.65 0.68 0.66 +0.01 +1.54% 4,147 21,778 0.41 -0.29 9 57 None
NIO Options Chain 6.20 Call 5.50 4/17 No 0.75 0.78 0.75 -0.05 -6.25% 4,147 1,576 0.67 0.81 10 -8 None
MSTR Options Chain 122.78 Put 112.00 4/10 No 1.93 2.10 2.01 -0.23 -10.27% 4,146 1,348 0.78 -0.23 4 62 None
CMCSA Options Chain 28.05 Put 25.00 4/17 No 0.07 0.11 0.12 0.00 0.00% 4,143 12,948 0.43 -0.08 14 63 None
HOOD Options Chain 70.11 Call 70.00 4/10 No 1.98 2.03 1.99 -0.87 -30.42% 4,139 6,428 0.63 0.45 9 53 None
F Options Chain 11.68 Call 11.50 4/10 No 0.24 0.25 0.24 -0.11 -31.43% 4,114 6,139 0.31 0.59 8 47 None
INTC Options Chain 48.03 Put 48.00 4/10 No 1.12 1.18 1.17 -0.63 -35.00% 4,105 2,079 0.63 -0.36 6 51 None
NVDA Options Chain 175.75 Call 170.00 4/06 No 6.80 6.95 6.74 +0.14 +2.13% 4,094 3,494 0.31 0.84 13 58 None
NBIS Options Chain 101.95 Call 105.00 4/10 No 6.10 7.10 6.95 +3.01 +76.40% 4,082 1,054 0.84 0.57 3 22 None
GSAT Options Chain 68.53 Call 80.00 4/17 No 2.15 2.55 2.44 +1.49 +156.85% 4,077 2,862 0.73 0.34 4 40 None
LAES Options Chain 2.51 Call 3.00 4/17 No 0.03 0.05 0.05 0.00 0.00% 4,071 14,081 0.95 0.16 8 15 None
IREN Options Chain 34.09 Put 32.00 4/10 No 0.98 1.07 1.06 -0.11 -9.41% 4,056 2,700 0.99 -0.29 11 49 None
COIN Options Chain 172.99 Call 170.00 4/10 No 7.35 7.65 7.83 -1.62 -17.15% 4,053 3,208 0.70 0.56 12 63 None
ONDS Options Chain 8.81 Call 10.00 6/18 Yes 1.47 1.50 1.47 +0.25 +20.50% 4,043 38,375 1.04 0.54 7 37 None
AMD Options Chain 210.21 Call 227.50 4/10 No 2.01 2.06 2.03 +0.84 +70.59% 4,035 890 0.47 0.21 11 61 None
HAL Options Chain 38.00 Put 36.50 4/17 No 0.60 0.69 0.62 -0.08 -11.43% 4,030 174 0.43 -0.29 10 61 None
CORZ Options Chain 15.30 Put 11.00 5/08 Yes 0.20 0.36 0.26 -0.02 -7.15% 4,025 5,001 0.90 -0.09 4 27 None
MSTR Options Chain 122.78 Put 103.00 4/10 No 0.80 0.95 0.88 -0.10 -10.21% 4,025 105 0.91 -0.10 4 62 None
LION Options Chain 9.52 Call 10.00 4/17 No 0.30 0.45 0.43 +0.08 +22.86% 4,023 10,015 0.76 0.42 3 15 None
GOOGL Options Chain 297.39 Call 300.00 4/06 No 0.95 1.00 0.98 -1.48 -60.17% 4,014 3,244 0.21 0.27 11 64 None
B Options Chain 42.20 Put 35.00 6/18 No 1.16 1.24 1.15 +0.15 +15.00% 4,010 2,976 0.52 -0.20 3 20 None
RCL Options Chain 282.06 Call 290.00 5/15 Yes 16.30 18.30 18.06 -0.54 -2.91% 4,010 260 0.58 0.47 9 64 None
NFLX Options Chain 95.55 Call 100.00 4/17 Yes 2.95 3.00 2.97 +0.87 +41.43% 4,004 42,183 0.49 0.43 7 59 None
SPRY Options Chain 8.11 Call 7.50 5/15 Yes 1.25 2.40 1.53 +0.03 +2.00% 4,000 15 1.98 0.66 5 24 None
LION Options Chain 9.52 Call 14.00 4/17 No 0.00 0.25 0.25 +0.20 +400.00% 4,000 4,012 1.64 0.01 3 15 None
RCL Options Chain 282.06 Call 340.00 4/17 No 0.00 1.80 1.79 +1.19 +198.34% 4,000 7,388 0.73 0.03 9 64 None
LLY Options Chain 954.52 Call 1,000.00 4/10 No 2.01 2.50 2.30 -5.68 -71.18% 3,987 721 0.36 0.11 13 68 None
CIFR Options Chain 12.64 Call 14.00 5/01 No 0.89 0.99 0.91 -0.11 -10.79% 3,984 118 1.01 0.42 4 48 None
AAPL Options Chain 254.98 Put 250.00 4/10 No 1.85 1.88 1.87 -0.23 -10.96% 3,977 3,644 0.26 -0.31 8 60 None
PRMB Options Chain 18.87 Call 20.00 5/15 No 0.85 0.90 0.95 +0.03 +3.27% 3,976 12,176 0.53 0.40 3 18 None
COIN Options Chain 172.99 Call 185.00 4/10 No 2.00 2.11 2.01 -1.09 -35.17% 3,975 1,845 0.67 0.25 12 63 None
OXY Options Chain 62.23 Call 70.00 5/15 Yes 1.42 1.49 1.47 +0.25 +20.50% 3,973 12,595 0.44 0.27 7 54 None
SOFI Options Chain 15.63 Put 14.50 4/10 No 0.16 0.17 0.16 -0.04 -20.00% 3,973 2,472 0.65 -0.20 10 50 None
GME Options Chain 22.76 Call 23.00 4/10 No 0.46 0.49 0.47 +0.10 +27.03% 3,968 5,648 0.31 0.56 9 40 None
ACHR Options Chain 5.21 Put 4.00 6/18 Yes 0.21 0.23 0.22 0.00 0.00% 3,957 788 0.81 -0.17 7 37 None
TSM Options Chain 341.49 Put 330.00 4/17 Yes 9.40 9.90 9.77 +1.22 +14.27% 3,956 19,431 0.52 -0.38 20 62
Dividend Stock List
HPE Options Chain 23.98 Call 25.00 6/18 Yes 2.05 2.12 2.09 +0.40 +23.67% 3,948 2,085 0.50 0.52 8 53 None
NOK Options Chain 8.27 Put 8.50 4/10 No 0.18 0.20 0.20 -0.15 -42.86% 3,945 416 0.50 -0.41 12 43 None
NVDA Options Chain 175.75 Call 177.50 4/08 No 2.29 2.34 2.29 +0.07 +3.16% 3,943 3,517 0.31 0.45 13 58 None
FLY Options Chain 29.76 Call 30.00 4/17 No 3.30 3.80 3.53 +0.96 +37.36% 3,930 14,856 1.09 0.62 3 19 None
B Options Chain 42.20 Call 43.00 6/18 No 3.40 3.50 3.50 -0.05 -1.41% 3,911 897 0.53 0.50 3 20 None
MU Options Chain 367.85 Put 215.00 4/10 No 0.03 0.07 0.06 +0.03 +100.00% 3,883 106 1.37 0.00 13 66 None
IREN Options Chain 34.09 Put 30.00 4/10 No 0.54 0.62 0.59 -0.06 -9.24% 3,877 6,933 1.07 -0.18 11 49 None
CORZ Options Chain 15.30 Call 15.00 5/15 Yes 2.25 2.39 2.03 +0.12 +6.29% 3,871 488 0.90 0.60 4 27 None
TSLA Options Chain 381.26 Put 372.50 4/06 No 8.75 8.90 8.90 +5.45 +157.98% 3,865 878 0.32 -0.71 8 58 None
HOOD Options Chain 70.11 Call 71.00 4/10 No 1.57 1.62 1.62 -0.77 -32.22% 3,862 2,199 0.63 0.39 9 53 None
F Options Chain 11.68 Put 10.00 5/01 Yes 0.11 0.13 0.11 0.00 0.00% 3,857 359 0.51 -0.14 8 47 None
PRMB Options Chain 18.87 Call 25.00 5/15 No 0.10 0.25 0.15 -0.02 -11.77% 3,851 11,135 0.63 0.11 3 18 None
BABA Options Chain 123.73 Call 130.00 4/17 No 0.91 1.04 1.00 -0.63 -38.65% 3,836 23,230 0.37 0.21 15 27 None
NVDA Options Chain 175.75 Put 85.00 4/17 No 0.03 0.04 0.03 0.00 0.00% 3,824 7,273 1.34 0.00 13 58 None
RKT Options Chain 14.43 Call 15.50 5/08 No 0.79 1.07 0.83 +0.03 +3.75% 3,810 8 0.67 0.41 4 50 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
AMD Options Chain 210.21 Put 205.00 4/10 No 2.78 2.90 2.81 -1.74 -38.25% 3,796 1,332 0.54 -0.28 11 61 None
TSLA Options Chain 381.26 Call 380.00 4/17 No 6.15 6.20 6.10 -7.75 -55.96% 3,786 6,700 0.39 0.33 8 58 None
AMZN Options Chain 210.57 Call 210.00 4/08 No 2.81 2.91 2.82 -1.28 -31.22% 3,736 614 0.30 0.50 10 60 None
CLSK Options Chain 8.62 Put 7.50 4/10 No 0.10 0.12 0.11 -0.03 -21.43% 3,736 1,579 0.96 -0.16 11 40 None
MSFT Options Chain 369.37 Call 400.00 4/17 No 0.62 0.65 0.65 -0.05 -7.15% 3,735 16,793 0.25 0.07 15 72 None
NVDA Options Chain 175.75 Put 150.00 4/10 No 0.11 0.12 0.11 -0.05 -31.25% 3,720 8,461 0.55 -0.02 13 58 None
NVTS Options Chain 8.62 Call 9.00 4/24 No 0.66 0.77 0.71 +0.05 +7.58% 3,703 418 0.94 0.50 8 34 None
AMD Options Chain 210.21 Put 190.00 4/10 No 0.76 0.79 0.80 -0.56 -41.18% 3,675 4,954 0.62 -0.10 11 61 None
MU Options Chain 367.85 Call 370.00 4/10 No 11.40 11.95 11.56 -3.54 -23.45% 3,675 1,743 0.70 0.44 13 66 None
MRVL Options Chain 106.71 Call 120.00 4/17 No 0.89 1.04 0.93 -0.22 -19.13% 3,672 5,839 0.56 0.17 16 64 None
NVDA Options Chain 175.75 Put 177.50 4/10 No 3.85 3.90 3.86 -0.54 -12.28% 3,661 2,520 0.33 -0.54 13 58 None
BTDR Options Chain 9.22 Put 7.50 4/24 No 0.25 0.35 0.30 -0.09 -23.08% 3,633 5,039 1.15 -0.23 11 32 None
SBET Options Chain 6.46 Put 5.50 4/10 No 0.10 0.11 0.08 +0.03 +60.00% 3,632 259 1.00 -0.18 8 49 None
SBET Options Chain 6.46 Put 6.00 4/10 No 0.23 0.27 0.22 +0.06 +37.50% 3,626 1,443 0.90 -0.38 8 49 None
AMD Options Chain 210.21 Call 222.50 4/10 No 3.35 3.55 3.45 +1.29 +59.73% 3,606 2,035 0.48 0.31 11 61 None
META Options Chain 579.23 Put 565.00 4/06 No 3.85 4.05 3.99 +0.34 +9.32% 3,598 259 0.30 -0.36 10 66 None
MOS Options Chain 26.54 Call 30.00 5/15 Yes 0.75 0.85 0.80 -0.12 -13.05% 3,574 1,592 0.59 0.28 15 68 None
HOOD Options Chain 70.11 Call 90.00 5/15 Yes 1.05 1.07 1.06 -0.15 -12.40% 3,570 3,962 0.66 0.15 9 53 None
BTG Options Chain 4.84 Call 5.00 4/10 No 0.05 0.10 0.08 -0.07 -46.67% 3,569 3,697 0.57 0.32 15 54 None
SMCI Options Chain 22.51 Call 25.00 4/17 No 0.58 0.62 0.62 +0.09 +16.99% 3,565 12,783 0.72 0.32 11 54 None
NU Options Chain 14.44 Call 15.00 4/10 No 0.10 0.11 0.11 -0.06 -35.30% 3,563 1,584 0.41 0.23 14 55 None
LI Options Chain 18.38 Call 19.00 4/10 No 0.18 0.23 0.20 -0.06 -23.08% 3,560 1,665 0.34 0.31 13 -2 None
NFLX Options Chain 95.55 Put 98.00 4/10 No 1.80 1.83 1.82 -1.42 -43.83% 3,551 257 0.31 -0.53 7 59 None
PLTR Options Chain 146.49 Put 143.00 4/10 No 2.51 2.59 2.55 -0.45 -15.00% 3,550 595 0.51 -0.34 12 52 None
TSLA Options Chain 381.26 Call 350.00 4/06 No 16.65 17.05 16.77 -15.23 -47.60% 3,536 1,031 0.38 0.86 8 58 None
TSEM Options Chain 187.07 Call 230.00 4/17 No 3.60 4.00 3.80 +1.85 +94.88% 3,528 1,711 0.85 0.18 11 53 None
NKE Options Chain 44.63 Call 75.00 5/15 No 0.03 0.05 0.03 0.00 0.00% 3,524 1,627 0.67 0.00 10 57 None
NVDA Options Chain 175.75 Call 177.50 4/17 No 4.50 4.60 4.50 +0.18 +4.17% 3,516 8,458 0.35 0.49 13 58 None
TSLA Options Chain 381.26 Put 380.00 4/17 No 19.65 19.75 19.80 +7.85 +65.69% 3,512 9,036 0.39 -0.67 8 58 None
RIOT Options Chain 12.44 Put 9.00 4/17 No 0.06 0.10 0.09 +0.02 +28.58% 3,509 4,031 1.16 -0.07 5 42 None
NVDA Options Chain 175.75 Put 90.00 4/10 No 0.01 0.02 0.01 -0.01 -50.00% 3,507 30,322 1.55 0.00 13 58 None
POET Options Chain 5.60 Call 6.00 4/17 No 0.45 0.50 0.50 +0.24 +92.31% 3,507 7,475 0.95 0.53 8 30 None
ADC Options Chain 75.84 Call 80.00 4/17 No 0.25 0.40 0.30 +0.10 +50.00% 3,505 1,008 0.22 0.24 8 63 None
RKLB Options Chain 65.52 Put 38.00 4/17 No 0.01 1.00 0.08 +0.03 +60.00% 3,500 421 1.64 0.00 8 44 None
XOM Options Chain 169.66 Call 170.00 4/10 No 0.66 0.74 0.74 -0.07 -8.65% 3,497 2,363 0.37 0.17 10 71 None
BMNR Options Chain 19.69 Call 20.00 4/10 No 0.63 0.68 0.65 -0.27 -29.35% 3,484 5,838 0.83 0.43 11 36 None
AAPL Options Chain 254.98 Call 255.00 4/17 No 5.40 5.50 5.46 -0.54 -9.00% 3,476 9,440 0.25 0.51 8 60 None
BE Options Chain 132.45 Put 112.00 4/10 No 1.30 1.57 1.39 -0.22 -13.67% 3,465 49 1.15 -0.12 3 51 None
HOOD Options Chain 70.11 Call 78.00 4/10 No 0.22 0.24 0.23 -0.21 -47.73% 3,460 3,349 0.60 0.09 9 53 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
NVDA Options Chain 175.75 Call 190.00 4/24 No 1.20 1.23 1.22 -0.03 -2.40% 3,450 13,133 0.31 0.19 13 58 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
TSLA Options Chain 381.26 Call 380.00 4/08 No 2.10 2.11 2.11 -7.09 -77.07% 3,430 1,008 0.36 0.21 8 58 None
NVDA Options Chain 175.75 Call 175.00 4/17 No 6.00 6.05 6.00 +0.30 +5.27% 3,429 26,690 0.36 0.57 13 58 None
NVDA Options Chain 175.75 Put 167.50 4/08 No 0.56 0.57 0.56 -0.32 -36.37% 3,429 4,335 0.38 -0.15 13 58 None
CORZ Options Chain 15.30 Call 15.50 4/10 No 0.84 0.96 0.90 +0.24 +36.37% 3,428 229 0.81 0.52 4 27 None
BMNR Options Chain 19.69 Call 27.00 4/17 No 0.07 0.08 0.08 -0.02 -20.00% 3,425 2,896 0.94 0.05 11 36 None
MARA Options Chain 8.04 Call 10.00 5/15 Yes 0.46 0.47 0.45 +0.02 +4.66% 3,410 16,974 0.93 0.31 8 48 None
TSLA Options Chain 381.26 Call 390.00 4/06 No 0.18 0.19 0.17 -2.88 -94.43% 3,394 2,449 0.33 0.03 8 58 None
VG Options Chain 14.68 Call 17.50 4/17 No 0.25 0.35 0.25 -0.05 -16.67% 3,392 21,600 0.95 0.19 10 35 None
SOFI Options Chain 15.63 Call 15.50 4/10 No 0.65 0.67 0.67 0.00 0.00% 3,388 4,132 0.61 0.57 10 50 None
COIN Options Chain 172.99 Call 200.00 4/10 No 0.43 0.53 0.48 -0.36 -42.86% 3,375 3,220 0.67 0.07 12 63 None
CLF Options Chain 8.27 Put 7.00 5/15 Yes 0.37 0.39 0.37 +0.02 +5.72% 3,375 1,020 0.85 -0.23 5 41 None
F Options Chain 11.68 Put 11.00 5/15 Yes 0.42 0.44 0.44 +0.07 +18.92% 3,366 4,631 0.43 -0.34 8 47 None
AMD Options Chain 210.21 Call 230.00 4/10 No 1.50 1.55 1.53 +0.61 +66.31% 3,366 4,963 0.47 0.17 11 61 None
NVDA Options Chain 175.75 Put 155.00 4/10 No 0.18 0.19 0.19 -0.07 -26.93% 3,365 7,913 0.51 -0.05 13 58 None
TSLA Options Chain 381.26 Call 400.00 4/06 No 0.05 0.06 0.06 -0.94 -94.00% 3,363 4,786 0.37 0.00 8 58 None
NVDA Options Chain 175.75 Put 167.50 4/10 No 1.03 1.05 1.06 -0.20 -15.88% 3,354 5,838 0.41 -0.19 13 58 None
NVDA Options Chain 175.75 Put 160.00 4/06 No 0.05 0.06 0.06 -0.10 -62.50% 3,354 5,096 0.45 -0.02 13 58 None
BTDR Options Chain 9.22 Call 11.00 4/17 No 0.20 0.30 0.26 0.00 0.00% 3,348 8,357 1.17 0.22 11 32 None
META Options Chain 579.23 Call 567.50 4/06 No 9.40 9.65 9.49 -7.52 -44.21% 3,345 115 0.30 0.58 10 66 None
PTON Options Chain 4.30 Call 5.00 4/17 No 0.15 0.17 0.15 +0.03 +25.00% 3,342 5,507 0.88 0.35 8 26 None
INTC Options Chain 48.03 Call 49.00 4/10 No 2.18 2.30 2.24 +0.82 +57.75% 3,341 1,809 0.62 0.56 6 51 None
RBLX Options Chain 57.63 Call 64.00 4/24 No 1.79 2.00 1.90 +0.36 +23.38% 3,335 41 0.63 0.33 3 47 None
CCL Options Chain 26.65 Put 25.00 5/15 No 1.66 1.69 1.68 +0.43 +34.40% 3,322 4,451 0.58 -0.41 14 64 None
AMZN Options Chain 210.57 Put 210.00 4/06 No 2.42 2.50 2.52 -0.02 -0.79% 3,318 829 0.25 -0.50 10 60 None
AMZN Options Chain 210.57 Call 230.00 4/17 No 0.26 0.29 0.27 -0.17 -38.64% 3,313 36,981 0.28 0.06 10 60 None
RGTI Options Chain 13.50 Call 15.00 4/10 No 0.25 0.26 0.26 +0.06 +30.00% 3,313 2,546 0.83 0.28 3 17 None
BMNR Options Chain 19.69 Call 19.00 4/10 No 1.10 1.14 1.18 -0.38 -24.36% 3,306 2,267 0.85 0.59 11 36 None
INTC Options Chain 48.03 Call 48.00 4/10 No 2.78 2.91 2.71 +0.83 +44.15% 3,299 3,249 0.63 0.64 6 51 None
NFLX Options Chain 95.55 Call 110.00 4/17 Yes 0.53 0.56 0.55 +0.21 +61.77% 3,293 14,953 0.48 0.12 7 59 None
AMD Options Chain 210.21 Call 225.00 4/10 No 2.59 2.71 2.65 +1.06 +66.67% 3,280 6,023 0.48 0.26 11 61 None
PFE Options Chain 28.55 Call 29.00 4/17 No 0.28 0.32 0.34 -0.10 -22.73% 3,279 26,578 0.23 0.37 8 62 None
TSLA Options Chain 381.26 Put 200.00 4/17 No 0.05 0.06 0.05 -0.01 -16.67% 3,278 14,020 1.10 0.00 8 58 None
CRWV Options Chain 78.44 Put 75.00 4/10 No 1.99 2.08 2.04 -0.55 -21.24% 3,276 1,734 0.87 -0.29 3 21 None
IREN Options Chain 34.09 Call 50.00 4/17 No 0.07 0.11 0.09 -0.03 -25.00% 3,270 14,078 1.01 0.04 11 49 None
CIFR Options Chain 12.64 Call 16.00 4/17 No 0.13 0.17 0.14 -0.06 -30.00% 3,268 8,187 0.96 0.13 4 48 None
NKE Options Chain 44.63 Call 45.00 4/10 No 0.49 0.50 0.50 -0.45 -47.37% 3,267 3,343 0.35 0.32 10 57 None
EQNR Options Chain 40.39 Call 43.00 4/17 No 1.05 1.20 1.10 +0.41 +59.42% 3,249 1,084 0.50 0.40 9 58 None
TSLA Options Chain 381.26 Call 385.00 4/10 No 2.18 2.20 2.18 -5.72 -72.41% 3,241 3,074 0.38 0.18 8 58 None
BMNR Options Chain 19.69 Put 19.00 5/15 No 2.13 2.18 2.13 +0.15 +7.58% 3,241 2,127 0.90 -0.41 11 36 None
AAPL Options Chain 254.98 Put 245.00 4/17 No 2.06 2.09 2.12 -0.11 -4.94% 3,237 22,581 0.29 -0.24 8 60 None
BBAI Options Chain 3.41 Call 4.00 4/10 No 0.03 0.04 0.03 -0.01 -25.00% 3,220 6,394 0.80 0.17 6 26 None
CRWV Options Chain 78.44 Put 80.00 4/17 No 5.30 5.65 5.30 -0.70 -11.67% 3,219 11,470 0.83 -0.47 3 21 None
BAC Options Chain 49.27 Put 46.50 4/10 No 0.15 0.16 0.14 -0.08 -36.37% 3,218 464 0.35 -0.14 11 73 None
ROKU Options Chain 94.90 Call 95.00 5/15 Yes 10.90 11.55 11.40 +1.95 +20.64% 3,214 804 0.74 0.61 12 55 None
RGTI Options Chain 13.50 Call 18.00 4/10 No 0.01 0.03 0.03 -0.01 -25.00% 3,207 980 0.91 0.03 3 17 None
RCAT Options Chain 12.25 Call 14.00 5/15 No 1.31 1.42 1.37 +0.27 +24.55% 3,206 418 1.12 0.49 10 35 None
BMNR Options Chain 19.69 Call 19.50 4/10 No 0.84 0.88 0.91 -0.32 -26.02% 3,205 4,211 0.83 0.51 11 36 None
CRCL Options Chain 90.74 Put 75.00 4/10 No 0.59 0.64 0.63 +0.08 +14.55% 3,201 564 0.96 -0.10 3 21 None
NKE Options Chain 44.63 Call 45.00 4/17 No 0.82 0.85 0.83 -0.44 -34.65% 3,200 1,741 0.35 0.37 10 57 None
CRCL Options Chain 90.74 Put 75.00 4/17 No 1.42 1.53 1.40 +0.10 +7.70% 3,185 2,275 0.93 -0.15 3 21 None
EQNR Options Chain 40.39 Call 48.00 4/17 No 0.15 0.30 0.22 +0.09 +69.24% 3,179 151 0.52 0.10 9 58 None
MARA Options Chain 8.04 Put 8.00 6/18 Yes 1.26 1.29 1.31 +0.01 +0.77% 3,173 27,927 0.95 -0.39 8 48 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
NKE Options Chain 44.63 Put 40.00 5/15 No 0.73 0.77 0.74 +0.08 +12.13% 3,172 3,103 0.39 -0.22 10 57 None
CLX Options Chain 104.24 Put 100.00 5/15 Yes 4.30 4.90 4.70 +1.50 +46.88% 3,172 130 0.38 -0.46 13 57 None
INTC Options Chain 48.03 Call 57.50 4/17 No 0.39 0.46 0.42 +0.14 +50.00% 3,162 12,156 0.63 0.14 6 51 None
GLXY Options Chain 17.37 Call 18.00 4/10 No 0.58 0.69 0.60 -0.24 -28.58% 3,159 147 0.89 0.40 7 41 None
OXY Options Chain 62.23 Call 65.00 4/10 No 0.78 0.84 0.80 +0.08 +11.12% 3,151 9,751 0.43 0.33 7 54 None
KOS Options Chain 2.69 Call 5.00 5/15 Yes 0.00 0.05 0.05 -0.01 -16.67% 3,151 1,054 1.11 0.07 4 26 None