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
PCG Options Chain 18.63 Call 23.00 9/18 Yes 0.25 0.31 0.28 -0.04 -12.50% 100,071 4,391 0.33 0.16 8 52 None
PCG Options Chain 18.63 Call 20.00 9/18 Yes 0.79 0.83 0.80 -0.21 -20.80% 98,213 24,748 0.33 0.35 8 52 None
NVDA Options Chain 183.05 Call 190.00 4/15 No 1.38 1.41 1.40 -0.41 -22.66% 63,756 7,576 0.31 0.44 13 58 None
NVDA Options Chain 183.05 Call 190.00 4/17 No 2.22 2.25 2.25 -0.27 -10.72% 58,137 99,150 0.32 0.46 13 58 None
PLTR Options Chain 130.10 Call 140.00 4/17 No 0.72 0.74 0.72 -0.05 -6.50% 55,200 29,434 0.56 0.18 11 51 None
INTC Options Chain 61.90 Call 65.00 4/17 No 1.97 2.03 2.00 +0.80 +66.67% 54,050 32,258 0.70 0.53 5 53 None
MSFT Options Chain 373.10 Call 480.00 6/18 Yes 1.80 1.85 1.82 +0.82 +82.00% 53,481 23,816 0.34 0.08 15 72 None
NOK Options Chain 9.50 Call 10.00 4/17 No 0.52 0.54 0.53 +0.43 +430.00% 51,338 68,156 0.70 0.71 13 46 None
NU Options Chain 14.90 Put 14.00 4/17 No 0.03 0.04 0.04 -0.04 -50.00% 50,500 66,557 0.50 -0.09 14 54 None
PLTR Options Chain 130.10 Call 135.00 4/17 No 2.00 2.03 2.02 +0.49 +32.03% 50,379 18,472 0.56 0.38 11 51 None
NU Options Chain 14.90 Call 19.00 4/17 No 0.00 0.01 0.01 0.00 0.00% 50,335 92,847 1.05 0.00 14 54 None
GOOGL Options Chain 318.51 Call 335.00 5/15 Yes 8.55 8.65 8.60 +1.61 +23.04% 49,007 4,773 0.36 0.38 11 64 None
INTC Options Chain 61.90 Call 70.00 4/17 No 0.50 0.51 0.51 +0.16 +45.72% 42,575 31,761 0.74 0.19 5 53 None
TSLA Options Chain 344.93 Call 350.00 4/17 No 7.70 7.75 7.78 +0.58 +8.06% 40,042 10,829 0.44 0.57 8 60 None
TSLA Options Chain 344.93 Put 350.00 4/17 No 5.05 5.15 5.09 -2.96 -36.77% 39,604 14,540 0.43 -0.43 8 60 None
NVDA Options Chain 183.05 Put 185.00 4/15 No 0.55 0.56 0.56 -0.53 -48.63% 37,175 5,192 0.36 -0.21 13 58 None
NBIS Options Chain 134.98 Call 160.00 4/17 No 4.05 4.30 4.05 +1.91 +89.26% 36,937 2,636 1.01 0.38 3 22 None
TSLA Options Chain 344.93 Call 355.00 4/15 No 3.15 3.20 3.19 -0.36 -10.15% 36,236 2,381 0.42 0.41 8 60 None
SNAP Options Chain 4.92 Call 5.50 4/17 No 0.03 0.04 0.04 +0.01 +33.34% 35,166 42,122 0.68 0.19 8 31 None
TSLA Options Chain 344.93 Put 350.00 4/15 No 3.30 3.35 3.26 -3.31 -50.39% 33,333 1,603 0.42 -0.41 8 60 None
AMC Options Chain 1.35 Call 1.50 4/17 No 0.04 0.05 0.05 +0.01 +25.00% 33,034 53,516 1.09 0.41 7 25 None
NVDA Options Chain 183.05 Call 195.00 4/17 No 0.63 0.64 0.64 -0.24 -27.28% 32,719 91,753 0.31 0.19 13 58 None
NVDA Options Chain 183.05 Call 187.50 4/17 No 3.60 3.70 3.70 -0.10 -2.64% 32,412 70,588 0.33 0.62 13 58 None
NVDA Options Chain 183.05 Put 185.00 4/17 No 1.11 1.13 1.11 -0.56 -33.54% 31,960 20,192 0.35 -0.25 13 58 None
TSLA Options Chain 344.93 Call 350.00 4/15 No 5.75 5.85 5.75 +0.10 +1.77% 31,805 2,731 0.43 0.59 8 60 None
ORCL Options Chain 137.95 Call 160.00 4/17 No 2.44 2.50 2.48 +2.36 +1,966.67% 31,651 11,602 0.64 0.36 7 60 None
OWL Options Chain 8.32 Put 8.00 4/17 No 0.05 0.10 0.05 -0.07 -58.34% 30,855 144,908 0.67 -0.21 7 40 None
OWL Options Chain 8.32 Put 8.00 5/15 Yes 0.40 0.45 0.45 -0.08 -15.10% 30,534 36,823 0.65 -0.36 7 40 None
BAC Options Chain 52.55 Put 50.00 4/17 Yes 0.18 0.20 0.20 -0.09 -31.04% 30,427 30,305 0.56 -0.12 13 74 None
TSLA Options Chain 344.93 Call 340.00 4/17 No 14.70 14.85 14.90 +1.66 +12.54% 30,192 5,638 0.46 0.78 8 60 None
PFE Options Chain 27.20 Call 27.50 4/17 No 0.28 0.31 0.31 +0.18 +138.47% 29,620 7,678 0.32 0.44 6 55 None
SOFI Options Chain 16.16 Call 17.50 4/17 No 0.22 0.23 0.22 +0.12 +120.00% 29,446 24,427 0.55 0.33 9 46 None
NVDA Options Chain 183.05 Call 192.50 4/17 No 1.23 1.25 1.25 -0.26 -17.22% 28,983 33,179 0.31 0.30 13 58 None
TSLA Options Chain 344.93 Call 360.00 4/17 No 3.20 3.25 3.25 -0.15 -4.42% 28,271 9,678 0.42 0.33 8 60 None
SCHW Options Chain 97.04 Put 93.00 4/17 Yes 1.04 1.16 1.07 -0.53 -33.13% 28,017 593 0.64 -0.26 12 71 None
AMZN Options Chain 232.75 Call 190.00 5/15 Yes 50.70 52.00 50.45 +0.58 +1.17% 27,948 28,561 0.51 0.94 10 60 None
IREN Options Chain 36.97 Call 50.00 4/17 No 0.20 0.22 0.20 +0.09 +81.82% 27,754 13,965 1.05 0.10 11 48 None
TSLA Options Chain 344.93 Put 360.00 4/17 No 10.55 10.70 10.70 -3.67 -25.54% 27,698 7,935 0.41 -0.67 8 60 None
INTC Options Chain 61.90 Put 64.00 4/17 No 1.31 1.35 1.31 -1.76 -57.33% 27,288 197 0.70 -0.38 5 53 None
NVDA Options Chain 183.05 Put 187.50 4/15 No 1.07 1.09 1.07 -0.78 -42.17% 27,285 2,480 0.33 -0.35 13 58 None
AAPL Options Chain 259.99 Call 257.50 4/15 No 2.77 3.00 2.82 -1.38 -32.86% 27,162 270 0.25 0.65 10 66 None
LAC Options Chain 4.08 Call 5.00 5/15 No 0.17 0.19 0.19 +0.09 +90.00% 26,784 10,358 0.74 0.32 8 24 None
TSLA Options Chain 344.93 Call 355.00 4/17 No 5.10 5.15 5.15 +0.15 +3.00% 26,626 10,056 0.42 0.45 8 60 None
SOFI Options Chain 16.16 Call 17.00 4/17 No 0.44 0.45 0.45 +0.28 +164.71% 26,613 40,768 0.59 0.53 9 46 None
AMZN Options Chain 232.75 Call 250.00 5/15 Yes 7.30 7.55 7.45 +0.29 +4.05% 26,438 35,202 0.40 0.40 10 60 None
ORCL Options Chain 137.95 Call 155.00 4/17 No 4.45 4.65 4.49 +4.27 +1,940.91% 26,274 9,249 0.64 0.54 7 60 None
RIVN Options Chain 15.21 Call 20.00 5/15 Yes 0.33 0.34 0.34 +0.10 +41.67% 26,221 17,072 0.76 0.18 7 36 None
ORCL Options Chain 137.95 Call 150.00 4/17 No 7.50 7.80 7.62 +7.10 +1,365.39% 26,215 9,624 0.65 0.73 7 60 None
PFE Options Chain 27.20 Call 28.00 4/17 No 0.12 0.13 0.12 +0.07 +140.00% 25,847 49,050 0.31 0.25 6 55 None
TSLA Options Chain 344.93 Put 357.50 4/15 No 7.20 7.35 7.20 -4.27 -37.23% 25,553 193 0.40 -0.68 8 60 None
MRVL Options Chain 120.29 Call 180.00 6/18 Yes 3.25 3.50 3.43 +0.33 +10.65% 25,544 415 0.69 0.18 11 59 None
NU Options Chain 14.90 Call 18.00 7/17 Yes 0.34 0.41 0.38 +0.04 +11.77% 25,067 4,927 0.41 0.23 14 54 None
NU Options Chain 14.90 Put 13.00 7/17 Yes 0.51 0.56 0.52 -0.02 -3.71% 25,008 4,655 0.47 -0.23 14 54 None
HPQ Options Chain 18.39 Put 18.00 5/15 No 0.58 0.60 0.60 -0.31 -34.07% 25,005 2,288 0.51 -0.30 10 42 None
NVDA Options Chain 183.05 Call 192.50 4/15 No 0.56 0.58 0.57 -0.33 -36.67% 24,895 7,438 0.30 0.23 13 58 None
CRWV Options Chain 91.70 Call 110.00 4/17 No 4.60 4.85 4.80 +2.72 +130.77% 24,411 29,835 1.00 0.54 3 21 None
NFLX Options Chain 102.00 Call 100.00 6/18 Yes 8.15 8.30 8.20 0.00 0.00% 24,155 40,897 0.35 0.63 6 56 None
MSFT Options Chain 373.10 Call 450.00 8/21 Yes 10.05 10.15 10.05 +3.33 +49.56% 24,029 29,339 0.32 0.25 15 72 None
PLTR Options Chain 130.10 Call 130.00 4/17 No 4.50 4.60 4.55 +1.38 +43.54% 23,998 18,105 0.58 0.63 11 51 None
NVDA Options Chain 183.05 Call 200.00 4/17 No 0.16 0.17 0.17 -0.11 -39.29% 23,637 67,905 0.33 0.07 13 58 None
NVDA Options Chain 183.05 Put 187.50 4/17 No 1.81 1.84 1.80 -0.79 -30.51% 23,411 5,989 0.34 -0.38 13 58 None
MSFT Options Chain 373.10 Call 400.00 4/24 No 2.47 2.56 2.52 +1.73 +218.99% 23,239 9,803 0.29 0.22 15 72 None
ONDS Options Chain 9.16 Call 10.00 4/17 No 0.17 0.18 0.18 +0.06 +50.00% 23,048 17,611 0.96 0.30 7 37 None
NVDA Options Chain 183.05 Call 187.50 4/15 No 2.83 2.88 2.87 -0.28 -8.89% 22,947 2,820 0.33 0.65 13 58 None
TSLA Options Chain 344.93 Call 360.00 4/15 No 1.55 1.57 1.57 -0.56 -26.30% 22,486 3,103 0.41 0.24 8 60 None
NOK Options Chain 9.50 Call 10.50 4/17 No 0.28 0.30 0.28 +0.23 +460.00% 22,068 17,449 0.77 0.46 13 46 None
AMZN Options Chain 232.75 Call 245.00 5/15 Yes 9.40 9.60 9.50 +0.38 +4.17% 21,624 9,966 0.40 0.46 10 60 None
SCHW Options Chain 97.04 Put 88.00 4/17 Yes 0.29 0.36 0.32 -0.14 -30.44% 21,311 14,093 0.71 -0.10 12 71 None
MSFT Options Chain 373.10 Call 480.00 8/21 Yes 5.70 5.80 5.75 +2.10 +57.54% 21,176 22,810 0.32 0.16 15 72 None
CRWV Options Chain 91.70 Call 120.00 4/17 No 1.41 1.45 1.45 +0.76 +110.15% 21,047 9,988 0.99 0.23 3 21 None
TSLA Options Chain 344.93 Put 355.00 4/17 No 7.50 7.60 7.45 -3.45 -31.66% 21,024 4,288 0.42 -0.55 8 60 None
TSLA Options Chain 344.93 Call 352.50 4/15 No 4.30 4.40 4.40 -0.10 -2.23% 20,971 940 0.42 0.50 8 60 None
NVDA Options Chain 183.05 Put 180.00 4/17 No 0.41 0.42 0.42 -0.30 -41.67% 20,933 52,504 0.40 -0.13 13 58 None
MU Options Chain 418.20 Call 450.00 4/17 No 4.95 5.10 5.00 -0.35 -6.55% 20,913 15,192 0.75 0.26 18 74 None
ONDS Options Chain 9.16 Put 9.00 4/17 No 0.17 0.19 0.19 -0.16 -45.72% 20,864 21,956 0.94 -0.30 7 37 None
TSLA Options Chain 344.93 Call 347.50 4/15 No 7.40 7.50 7.55 +0.60 +8.64% 20,244 4,396 0.45 0.67 8 60 None
SNAP Options Chain 4.92 Call 5.00 4/17 No 0.22 0.23 0.23 +0.14 +155.56% 20,221 45,809 0.68 0.67 8 31 None
NOK Options Chain 9.50 Call 10.00 5/15 Yes 1.03 1.08 1.07 +0.54 +101.89% 20,052 62,629 0.71 0.61 13 46 None
PCG Options Chain 18.63 Call 19.50 5/29 Yes 0.19 0.34 0.31 % 20,010 0 0.32 0.23 8 52 None
SCHW Options Chain 97.04 Put 90.00 4/17 Yes 0.49 0.60 0.50 -0.26 -34.22% 19,930 1,233 0.69 -0.15 12 71 None
NOK Options Chain 9.50 Call 11.50 4/17 No 0.06 0.09 0.08 +0.05 +166.67% 19,752 15 0.90 0.16 13 46 None
NOK Options Chain 9.50 Put 10.00 4/17 No 0.14 0.17 0.16 -0.45 -73.77% 19,745 221 0.72 -0.29 13 46 None
MARA Options Chain 9.68 Call 11.00 4/17 No 0.17 0.18 0.17 +0.10 +142.86% 19,670 58,757 0.94 0.29 8 42 None
POET Options Chain 6.15 Call 8.00 4/17 No 0.14 0.18 0.15 +0.01 +7.15% 19,630 26,865 1.33 0.27 7 30 None
MSFT Options Chain 373.10 Call 400.00 4/17 No 0.80 0.81 0.80 +0.60 +300.00% 19,455 24,236 0.32 0.12 15 72 None
ORCL Options Chain 137.95 Call 170.00 4/17 No 0.70 0.73 0.70 +0.65 +1,300.00% 19,272 16,281 0.71 0.12 7 60 None
PLTR Options Chain 130.10 Call 132.00 4/17 No 3.30 3.40 3.37 +1.03 +44.02% 19,260 8,134 0.57 0.53 11 51 None
PLTR Options Chain 130.10 Put 130.00 4/17 No 2.08 2.11 2.08 -2.95 -58.65% 18,871 20,912 0.57 -0.37 11 51 None
INTC Options Chain 61.90 Put 63.00 4/17 No 0.95 0.98 0.97 -1.51 -60.89% 18,791 1,214 0.70 -0.30 5 53 None
WULF Options Chain 19.00 Call 8.00 4/17 No 11.35 11.70 11.52 +4.32 +60.00% 18,535 18,390 5.67 1.00 2 38 None
HIMS Options Chain 19.56 Call 22.00 4/17 No 0.43 0.45 0.44 +0.28 +175.00% 18,411 9,872 0.88 0.35 8 44 None
NVDA Options Chain 183.05 Call 220.00 6/18 Yes 2.91 2.96 2.96 -0.12 -3.90% 18,167 47,089 0.36 0.20 13 58 None
TSLA Options Chain 344.93 Call 365.00 4/15 No 0.73 0.74 0.73 -0.54 -42.52% 18,040 2,010 0.42 0.14 8 60 None
NVDA Options Chain 183.05 Put 110.00 4/24 No 0.01 0.03 0.03 0.00 0.00% 18,016 3,181 1.11 0.00 13 58 None
CRWV Options Chain 91.70 Call 115.00 4/17 No 2.67 2.74 2.70 +1.52 +128.82% 17,863 23,716 0.98 0.37 3 21 None
NOK Options Chain 9.50 Put 9.00 4/17 No 0.01 0.02 0.02 -0.10 -83.34% 17,523 30,394 0.81 -0.04 13 46 None
CPNG Options Chain 19.69 Call 21.00 5/08 Yes 0.85 0.93 0.88 +0.16 +22.23% 17,500 5 0.58 0.42 13 33 None
SOFI Options Chain 16.16 Call 18.00 4/17 No 0.08 0.09 0.08 +0.01 +14.29% 17,419 39,804 0.53 0.17 9 46 None
CIFR Options Chain 16.53 Call 18.00 4/17 No 0.70 0.71 0.70 +0.31 +79.49% 17,366 7,857 1.09 0.48 3 49 None
PCG Options Chain 18.63 Call 21.00 9/18 Yes 0.56 0.61 0.57 -0.08 -12.31% 17,289 14,327 0.33 0.27 8 52 None
TSLA Options Chain 344.93 Put 355.00 4/15 No 5.65 5.75 5.67 -3.88 -40.63% 17,139 1,460 0.41 -0.59 8 60 None
INTC Options Chain 61.90 Put 35.00 6/18 Yes 0.25 0.30 0.27 -0.06 -18.19% 17,087 33,826 0.85 -0.03 5 53 None
AAPL Options Chain 259.99 Call 260.00 4/17 No 2.40 2.48 2.43 -1.22 -33.43% 16,824 25,332 0.26 0.47 10 66 None
AAPL Options Chain 259.99 Put 257.50 4/15 No 1.12 1.22 1.15 -0.34 -22.82% 16,768 568 0.25 -0.35 10 66 None
MSFT Options Chain 373.10 Call 380.00 4/17 No 7.55 7.65 7.70 +5.72 +288.89% 16,767 12,891 0.32 0.65 15 72 None
RVMD Options Chain 96.22 Put 80.00 6/18 Yes 0.05 0.35 0.20 -9.50 -97.94% 16,709 17,672 0.59 -0.01 6 48 None
PLTR Options Chain 130.10 Call 133.00 4/17 No 2.84 2.88 2.88 +0.83 +40.49% 16,326 6,784 0.57 0.48 11 51 None
U Options Chain 21.58 Call 26.00 5/15 Yes 1.10 1.14 1.15 +0.35 +43.75% 16,313 1,619 0.84 0.34 6 39 None
NBIS Options Chain 134.98 Call 150.00 4/17 No 8.60 9.15 8.87 +4.12 +86.74% 16,197 4,548 1.02 0.63 3 22 None
PFE Options Chain 27.20 Call 32.00 9/18 Yes 0.38 0.40 0.38 +0.08 +26.67% 16,038 10,974 0.26 0.16 6 55 None
NOK Options Chain 9.50 Call 10.00 6/18 Yes 1.25 1.36 1.32 +0.57 +76.00% 15,938 31,936 0.63 0.61 13 46 None
AMZN Options Chain 232.75 Call 240.00 4/17 No 3.20 3.40 3.35 +0.11 +3.40% 15,925 17,840 0.33 0.50 10 60 None
INTC Options Chain 61.90 Put 60.00 4/17 No 0.33 0.35 0.33 -0.82 -71.31% 15,882 12,292 0.74 -0.13 5 53 None
NBIS Options Chain 134.98 Call 160.00 4/24 No 7.10 7.60 7.35 +2.95 +67.05% 15,741 706 0.90 0.45 3 22 None
U Options Chain 21.58 Call 22.00 4/17 No 1.19 1.25 1.18 +0.48 +68.58% 15,688 17,926 0.89 0.65 6 39 None
ORCL Options Chain 137.95 Call 200.00 6/18 Yes 3.70 3.90 3.81 +2.69 +240.18% 15,622 12,757 0.59 0.19 7 60 None
MSFT Options Chain 373.10 Call 390.00 4/17 No 2.67 2.72 2.75 +2.16 +366.11% 15,477 15,173 0.31 0.33 15 72 None
CIFR Options Chain 16.53 Call 19.00 4/17 No 0.35 0.38 0.36 +0.13 +56.53% 15,383 5,069 1.08 0.32 3 49 None
XOM Options Chain 154.33 Call 160.00 4/17 No 0.41 0.45 0.43 -0.23 -34.85% 15,332 17,914 0.40 0.15 9 64 None
OXY Options Chain 58.29 Call 65.00 1/15 Yes 4.80 5.35 4.67 -0.39 -7.71% 15,280 8,483 0.37 0.43 7 51 None
ORCL Options Chain 137.95 Call 200.00 4/24 No 0.25 0.26 0.25 +0.22 +733.34% 15,279 1,847 0.75 0.03 7 60 None
AMD Options Chain 235.85 Call 250.00 4/17 No 4.10 4.15 4.10 -0.60 -12.77% 15,275 20,023 0.53 0.43 12 62 None
DAL Options Chain 67.83 Call 70.00 4/17 No 0.36 0.39 0.37 -0.43 -53.75% 15,266 14,688 0.48 0.20 16 66 None
INTC Options Chain 61.90 Put 65.00 4/17 No 1.75 1.81 1.79 -1.96 -52.27% 15,246 885 0.70 -0.47 5 53 None
TSLA Options Chain 344.93 Put 352.50 4/15 No 4.35 4.40 4.36 -3.59 -45.16% 15,175 272 0.41 -0.50 8 60 None
TSLA Options Chain 344.93 Call 370.00 4/17 No 1.13 1.14 1.13 -0.36 -24.17% 15,131 14,289 0.43 0.14 8 60 None
EA Options Chain 202.29 Put 185.00 7/17 Yes 1.80 3.00 2.00 -0.20 -9.10% 15,000 193 0.22 -0.17 9 53 None
NIO Options Chain 6.10 Call 5.00 6/18 Yes 1.64 1.71 1.70 +0.03 +1.80% 14,939 106,650 0.68 0.84 10 32 None
MU Options Chain 418.20 Call 420.00 4/17 No 16.50 17.10 17.10 +1.50 +9.62% 14,919 7,144 0.76 0.59 18 74 None
NIO Options Chain 6.10 Call 7.00 4/17 No 0.03 0.04 0.03 -0.04 -57.15% 14,896 29,455 0.69 0.15 10 32 None
AAPL Options Chain 259.99 Call 260.00 4/15 No 1.42 1.53 1.54 -1.21 -44.00% 14,842 1,336 0.24 0.43 10 66 None
MARA Options Chain 9.68 Call 10.00 4/17 No 0.60 0.63 0.63 +0.39 +162.50% 14,780 110,553 0.96 0.66 8 42 None
AMD Options Chain 235.85 Call 255.00 4/17 No 2.40 2.44 2.43 -0.58 -19.27% 14,465 2,306 0.53 0.29 12 62 None
OPEN Options Chain 4.37 Call 4.50 4/17 No 0.08 0.09 0.09 -0.02 -18.19% 14,276 4,428 0.77 0.37 6 30 None
HOOD Options Chain 70.25 Put 65.00 4/17 No 0.24 0.25 0.24 -0.57 -70.37% 14,263 16,990 0.73 -0.10 9 53 None
REPL Options Chain 6.41 Call 2.00 4/17 No 0.05 0.10 0.10 -4.04 -97.59% 14,224 3 2.47 0.31 10 32 None
NVDA Options Chain 183.05 Put 182.50 4/17 No 0.67 0.69 0.68 -0.43 -38.74% 14,103 12,808 0.37 -0.18 13 58 None
EQT Options Chain 59.47 Put 50.00 5/29 Yes 0.61 0.69 0.69 % 14,061 0 0.41 -0.13 15 70 None
PFE Options Chain 27.20 Call 27.00 4/17 No 0.55 0.60 0.55 +0.26 +89.66% 13,903 43,982 0.33 0.65 6 55 None
KEEL Options Chain 2.08 Call 3.50 5/15 Yes 0.03 0.04 0.03 0.00 0.00% 13,833 18,522 1.29 0.12 2 25 None
NOK Options Chain 9.50 Call 9.00 6/18 Yes 1.87 1.92 1.88 +0.67 +55.38% 13,766 53,779 0.65 0.75 13 46 None
AMZN Options Chain 232.75 Call 245.00 4/17 No 1.32 1.38 1.33 -0.17 -11.34% 13,704 19,345 0.32 0.28 10 60 None
GOOG Options Chain 316.14 Call 325.00 4/17 No 1.51 1.60 1.52 +0.32 +26.67% 13,616 9,631 0.27 0.27 13 70 None
SNAP Options Chain 4.92 Call 5.50 4/24 No 0.09 0.10 0.09 +0.03 +50.00% 13,612 18,828 0.64 0.29 8 31 None
TSLA Options Chain 344.93 Call 340.00 4/24 No 20.65 20.80 21.00 +1.69 +8.76% 13,509 1,448 0.56 0.67 8 60 None
CORZ Options Chain 18.22 Call 20.00 4/17 No 0.28 0.31 0.30 +0.01 +3.45% 13,484 74,176 0.97 0.24 4 27 None
TSLA Options Chain 344.93 Call 375.00 4/17 No 0.64 0.65 0.64 -0.34 -34.70% 13,441 6,554 0.43 0.09 8 60 None
IREN Options Chain 36.97 Call 55.00 5/15 Yes 1.80 1.85 1.80 +0.72 +66.67% 13,419 6,007 1.03 0.27 11 48 None
GME Options Chain 22.91 Call 24.00 4/17 No 0.13 0.14 0.13 -0.03 -18.75% 13,364 23,320 0.37 0.23 9 40 None
NVDA Options Chain 183.05 Put 182.50 4/15 No 0.27 0.28 0.27 -0.37 -57.82% 13,363 1,724 0.40 -0.13 13 58 None
NVDA Options Chain 183.05 Call 200.00 5/15 No 3.30 3.35 3.31 -0.09 -2.65% 13,276 116,582 0.32 0.31 13 58 None
TSLA Options Chain 344.93 Put 345.00 4/15 No 1.81 1.84 1.80 -2.57 -58.81% 13,232 2,905 0.45 -0.26 8 60 None
NVDA Options Chain 183.05 Put 170.00 4/17 No 0.10 0.11 0.10 -0.08 -44.45% 13,192 53,467 0.54 -0.03 13 58 None
INTC Options Chain 61.90 Call 67.00 4/17 No 1.17 1.21 1.18 +0.46 +63.89% 13,191 1,700 0.71 0.37 5 53 None
NVDA Options Chain 183.05 Call 185.00 4/17 No 5.40 5.50 5.50 +0.05 +0.92% 13,190 97,233 0.35 0.75 13 58 None
NVDA Options Chain 183.05 Put 190.00 4/17 No 2.88 2.92 2.91 -0.80 -21.57% 13,156 24,368 0.32 -0.54 13 58 None
HOOD Options Chain 70.25 Call 75.00 4/17 No 0.76 0.78 0.78 +0.26 +50.00% 13,142 19,441 0.65 0.26 9 53 None
NVDA Options Chain 183.05 Call 195.00 4/15 No 0.20 0.21 0.21 -0.24 -53.34% 13,078 4,118 0.31 0.11 13 58 None
INTC Options Chain 61.90 Call 64.00 4/17 No 2.50 2.60 2.54 +1.09 +75.18% 13,016 4,740 0.69 0.62 5 53 None
TSLA Options Chain 344.93 Call 370.00 4/15 No 0.36 0.37 0.36 -0.40 -52.64% 13,002 2,213 0.45 0.08 8 60 None
RIVN Options Chain 15.21 Call 16.00 4/17 No 0.38 0.40 0.39 +0.15 +62.50% 12,904 15,028 0.66 0.48 7 36 None
TSLA Options Chain 344.93 Call 352.50 4/17 No 6.30 6.40 6.35 +0.33 +5.49% 12,891 8,308 0.43 0.51 8 60 None
NOK Options Chain 9.50 Call 12.00 5/15 Yes 0.39 0.41 0.38 +0.21 +123.53% 12,884 85,939 0.77 0.30 13 46 None
IREN Options Chain 36.97 Call 45.00 4/17 No 1.11 1.14 1.13 +0.72 +175.61% 12,809 7,726 1.05 0.37 11 48 None
JBLU Options Chain 4.92 Call 5.00 5/01 No 0.22 0.25 0.25 0.00 0.00% 12,788 1,990 0.78 0.43 10 31 None
NVDA Options Chain 183.05 Call 190.00 4/24 No 3.95 4.00 4.00 -0.10 -2.44% 12,701 27,907 0.32 0.49 13 58 None
NOK Options Chain 9.50 Call 11.00 6/18 Yes 0.88 0.94 0.93 +0.44 +89.80% 12,691 13,104 0.66 0.47 13 46 None
PLTR Options Chain 130.10 Call 134.00 4/17 No 2.38 2.43 2.43 +0.67 +38.07% 12,631 3,842 0.56 0.43 11 51 None
ONDS Options Chain 9.16 Call 10.50 4/17 No 0.07 0.08 0.07 0.00 0.00% 12,609 8,802 0.95 0.17 7 37 None
PCG Options Chain 18.63 Call 27.00 9/18 Yes 0.06 0.09 0.07 -0.01 -12.50% 12,559 10,123 0.34 0.04 8 52 None
NFLX Options Chain 102.00 Call 110.00 6/18 Yes 3.60 3.70 3.65 +0.05 +1.39% 12,536 21,610 0.34 0.38 6 56 None
STM Options Chain 39.24 Call 45.00 5/15 Yes 1.25 1.30 1.30 +0.30 +30.00% 12,528 1,654 0.58 0.31 11 52 None
ORCL Options Chain 137.95 Call 157.50 4/17 No 3.30 3.40 3.30 +3.14 +1,962.50% 12,426 2,547 0.64 0.45 7 60 None
TSLA Options Chain 344.93 Put 340.00 4/15 No 0.94 0.96 0.93 -1.89 -67.03% 12,425 4,557 0.47 -0.15 8 60 None
ORCL Options Chain 137.95 Put 150.00 4/17 No 1.82 1.87 1.85 -10.73 -85.30% 12,347 4,527 0.64 -0.27 7 60 None
NVDA Options Chain 183.05 Put 110.00 1/15 Yes 2.75 2.82 2.80 -0.05 -1.76% 12,295 27,994 0.51 -0.07 13 58 None
MU Options Chain 418.20 Call 415.00 4/17 No 19.50 20.30 20.00 +1.60 +8.70% 12,272 14,074 0.77 0.65 18 74 None
MU Options Chain 418.20 Call 440.00 4/17 No 7.75 8.00 8.00 +0.20 +2.57% 12,182 5,191 0.75 0.36 18 74 None
AMZN Options Chain 232.75 Call 240.00 4/15 No 2.12 2.24 2.17 -0.26 -10.70% 12,135 1,730 0.32 0.49 10 60 None
CPB Options Chain 20.83 Put 19.50 4/17 No 0.10 0.15 0.08 -0.02 -20.00% 12,134 123 0.45 -0.21 10 45 None
AMZN Options Chain 232.75 Call 250.00 4/17 No 0.46 0.50 0.46 -0.17 -26.99% 12,124 22,499 0.33 0.12 10 60 None
MSFT Options Chain 373.10 Call 380.00 4/15 No 6.10 6.25 6.20 +5.08 +453.58% 12,087 751 0.32 0.70 15 72 None
NLY Options Chain 22.14 Call 22.50 4/17 No 0.10 0.11 0.10 0.00 0.00% 12,012 1,264 0.23 0.31 9 60 None
RIOT Options Chain 16.70 Call 17.50 4/17 No 0.54 0.57 0.57 +0.19 +50.00% 12,010 8,927 0.83 0.50 5 43 None
PFE Options Chain 27.20 Put 20.00 5/15 Yes 0.00 0.11 0.03 0.00 0.00% 12,000 137 0.66 0.00 6 55 None
INTC Options Chain 61.90 Call 66.00 4/17 No 1.55 1.58 1.55 +0.62 +66.67% 11,953 3,154 0.70 0.45 5 53 None
WULF Options Chain 19.00 Call 8.00 5/15 Yes 11.20 12.20 12.00 +1.00 +9.10% 11,951 56 2.74 0.99 2 38 None
NOK Options Chain 9.50 Call 11.00 4/17 No 0.14 0.15 0.14 +0.12 +600.00% 11,886 7,203 0.83 0.27 13 46 None
SOFI Options Chain 16.16 Put 16.00 4/17 No 0.12 0.13 0.12 -0.23 -65.72% 11,839 57,452 0.69 -0.20 9 46 None
PLTR Options Chain 130.10 Call 138.00 4/17 No 1.10 1.13 1.12 +0.13 +13.14% 11,804 8,269 0.56 0.25 11 51 None
NVDA Options Chain 183.05 Put 180.00 4/15 No 0.15 0.16 0.15 -0.20 -57.15% 11,798 4,288 0.44 -0.07 13 58 None
EYPT Options Chain 14.06 Put 10.00 8/21 Yes 1.50 3.30 2.69 -0.51 -15.94% 11,741 10,031 1.51 -0.21 7 -2 None
PLTR Options Chain 130.10 Call 131.00 4/17 No 3.85 4.00 3.94 +1.19 +43.28% 11,627 5,705 0.58 0.58 11 51 None
ORCL Options Chain 137.95 Call 160.00 4/24 No 4.45 4.70 4.60 +4.15 +922.23% 11,625 5,969 0.59 0.41 7 60 None
TSLA Options Chain 344.93 Put 200.00 4/24 No 0.04 0.06 0.05 -0.02 -28.58% 11,579 576 3.07 0.00 8 60 None
MSFT Options Chain 373.10 Call 385.00 4/15 No 3.05 3.15 3.10 +2.60 +520.00% 11,511 1,334 0.30 0.48 15 72 None
CCL Options Chain 27.80 Call 27.50 4/17 No 0.80 0.85 0.84 -0.22 -20.76% 11,385 11,825 0.59 0.58 10 56 None
PL Options Chain 34.49 Call 40.00 5/15 No 2.05 2.10 2.10 -0.25 -10.64% 11,353 2,314 0.94 0.37 1 40 None
SMCI Options Chain 23.30 Call 25.50 4/17 No 1.05 1.10 1.05 +0.20 +23.53% 11,349 18,479 0.75 0.61 11 52 None
MSTR Options Chain 128.64 Call 140.00 4/17 No 1.06 1.10 1.09 +0.18 +19.78% 11,309 28,301 0.66 0.21 4 60 None
AAL Options Chain 11.32 Call 11.50 4/17 No 0.14 0.15 0.14 -0.09 -39.13% 11,306 7,773 0.51 0.35 7 33 None
ORCL Options Chain 137.95 Call 200.00 5/15 No 0.97 0.99 0.98 +0.81 +476.48% 11,186 9,822 0.58 0.08 7 60 None
NVDA Options Chain 183.05 Put 175.00 5/15 No 2.67 2.71 2.69 -0.21 -7.25% 11,161 33,236 0.37 -0.21 13 58 None
TSLA Options Chain 344.93 Call 347.50 4/17 No 9.25 9.30 9.26 +0.76 +8.95% 11,069 3,574 0.44 0.63 8 60 None
FIG Options Chain 19.15 Put 17.50 5/15 No 1.35 1.43 1.39 -0.55 -28.36% 11,039 2,562 1.00 -0.32 3 18 None
NVDA Options Chain 183.05 Put 175.00 4/17 No 0.17 0.18 0.17 -0.15 -46.88% 11,037 41,739 0.45 -0.06 13 58 None
ONDS Options Chain 9.16 Call 9.50 4/17 No 0.35 0.36 0.35 +0.09 +34.62% 11,031 5,750 0.96 0.50 7 37 None
SMCI Options Chain 23.30 Call 26.00 4/17 No 0.79 0.81 0.80 +0.17 +26.99% 10,972 38,998 0.75 0.51 11 52 None
EOSE Options Chain 6.04 Put 4.00 7/17 Yes 0.39 0.45 0.42 -0.08 -16.00% 10,966 1,408 1.23 -0.15 4 30 None
PYPL Options Chain 45.95 Call 47.50 4/24 No 1.36 1.50 1.42 +0.91 +178.44% 10,955 1,078 0.42 0.53 16 59 None
NOK Options Chain 9.50 Call 11.00 5/15 Yes 0.63 0.66 0.65 +0.35 +116.67% 10,933 22,493 0.73 0.43 13 46 None
AMZN Options Chain 232.75 Call 215.00 4/17 No 24.85 25.40 25.20 +1.46 +6.15% 10,877 24,311 0.63 1.00 10 60 None
INTC Options Chain 61.90 Call 63.00 4/17 No 3.10 3.25 3.20 +1.29 +67.54% 10,865 7,565 0.70 0.70 5 53 None
PLTR Options Chain 130.10 Call 145.00 4/17 No 0.26 0.28 0.28 -0.15 -34.89% 10,843 12,847 0.59 0.08 11 51 None
PLTR Options Chain 130.10 Call 136.00 4/17 No 1.65 1.67 1.65 +0.34 +25.96% 10,812 4,005 0.56 0.34 11 51 None
NVDA Options Chain 183.05 Call 190.00 5/15 No 7.40 7.50 7.45 +0.20 +2.76% 10,800 68,636 0.33 0.52 13 58 None
TSLA Options Chain 344.93 Put 345.00 4/17 No 3.35 3.40 3.35 -2.41 -41.84% 10,777 7,643 0.44 -0.31 8 60 None
HPQ Options Chain 18.39 Call 20.00 4/17 No 0.17 0.21 0.19 +0.15 +375.00% 10,747 4,338 0.59 0.27 10 42 None
INTC Options Chain 61.90 Put 62.00 4/17 No 0.67 0.70 0.69 -1.27 -64.80% 10,746 4,364 0.71 -0.23 5 53 None
COLD Options Chain 12.14 Call 12.50 4/17 No 0.10 0.20 0.15 +0.10 +200.00% 10,734 12,793 0.46 0.38 4 49 None
ORCL Options Chain 137.95 Call 145.00 4/17 No 11.45 11.95 11.50 +10.22 +798.44% 10,697 7,473 0.70 0.87 7 60 None
BYND Options Chain 0.60 Call 2.00 8/21 Yes 0.02 0.04 0.02 -0.01 -33.34% 10,677 6,509 1.32 0.15 9 18 None
PLTR Options Chain 130.10 Call 150.00 4/17 No 0.13 0.14 0.14 -0.14 -50.00% 10,670 27,081 0.66 0.04 11 51 None
SOFI Options Chain 16.16 Call 16.50 4/17 No 0.76 0.79 0.77 +0.44 +133.34% 10,669 13,411 0.63 0.70 9 46 None
NVDA Options Chain 183.05 Call 197.50 4/17 No 0.31 0.32 0.32 -0.18 -36.00% 10,657 12,312 0.32 0.12 13 58 None
NVDA Options Chain 183.05 Put 190.00 4/15 No 2.10 2.14 2.09 -1.06 -33.66% 10,617 992 0.31 -0.56 13 58 None
AMD Options Chain 235.85 Put 200.00 4/17 No 0.08 0.10 0.09 -0.07 -43.75% 10,591 21,125 0.90 -0.01 12 62 None
AAPL Options Chain 259.99 Call 265.00 4/17 No 0.75 0.79 0.80 -0.62 -43.67% 10,575 23,735 0.25 0.21 10 66 None
HIMS Options Chain 19.56 Call 21.50 4/17 No 0.59 0.64 0.63 +0.41 +186.37% 10,479 11,422 0.87 0.45 8 44 None
CRWV Options Chain 91.70 Put 100.00 4/17 No 1.18 1.23 1.22 -2.85 -70.03% 10,445 4,335 1.07 -0.17 3 21 None
TVTX Options Chain 31.54 Call 35.00 4/17 No 3.10 3.70 3.58 +0.18 +5.30% 10,441 8,627 3.79 0.48 5 44 None
SOFI Options Chain 16.16 Put 16.50 4/17 No 0.21 0.22 0.21 -0.39 -65.00% 10,422 4,100 0.62 -0.30 9 46 None
SNDK Options Chain 851.77 Call 1,000.00 4/17 No 23.60 25.00 24.00 +18.40 +328.58% 10,352 3,427 1.07 0.35 3 22 None
CZR Options Chain 26.30 Call 27.00 5/15 Yes 1.60 1.89 1.72 +0.47 +37.60% 10,294 586 0.59 0.51 6 46 None
ORCL Options Chain 137.95 Call 165.00 4/17 No 1.28 1.34 1.34 +1.26 +1,575.00% 10,262 8,641 0.67 0.21 7 60 None
NVDA Options Chain 183.05 Call 185.00 4/15 No 4.80 4.90 4.80 +0.10 +2.13% 10,253 5,194 0.36 0.79 13 58 None
IREN Options Chain 36.97 Call 50.00 5/15 Yes 2.87 2.95 2.94 +1.19 +68.00% 10,193 17,294 1.03 0.37 11 48 None
PFE Options Chain 27.20 Put 26.50 4/17 No 0.10 0.13 0.12 -0.04 -25.00% 10,152 3,341 0.35 -0.19 6 55 None
NFLX Options Chain 102.00 Call 130.00 6/18 Yes 0.46 0.55 0.50 +0.02 +4.17% 10,136 10,987 0.35 0.08 6 56 None
SOUN Options Chain 6.58 Call 7.00 4/17 No 0.17 0.18 0.17 +0.07 +70.00% 10,134 11,139 0.86 0.41 3 16 None
AAPL Options Chain 259.99 Call 265.00 4/15 No 0.22 0.25 0.23 -0.60 -72.29% 10,098 1,634 0.24 0.11 10 66 None
SOFI Options Chain 16.16 Call 18.00 4/24 No 0.27 0.28 0.27 +0.12 +80.00% 10,098 10,352 0.53 0.29 9 46 None
TSLA Options Chain 344.93 Call 365.00 4/17 No 1.94 1.95 1.95 -0.31 -13.72% 10,075 10,783 0.42 0.22 8 60 None
RIOT Options Chain 16.70 Put 14.00 4/17 No 0.02 0.04 0.03 -0.07 -70.00% 10,067 11,688 1.17 -0.01 5 43 None
CZR Options Chain 26.30 Call 32.00 5/15 Yes 0.01 0.39 0.14 -0.07 -33.34% 10,058 268 0.39 0.10 6 46 None
MARA Options Chain 9.68 Put 9.50 4/17 No 0.12 0.14 0.13 -0.28 -68.30% 10,021 6,789 1.04 -0.20 8 42 None
PCG Options Chain 18.63 Call 18.00 5/29 Yes 0.64 0.74 0.66 % 10,007 0 0.31 0.49 8 52 None
PCG Options Chain 18.63 Put 16.00 5/29 Yes 0.22 0.37 0.30 % 10,000 0 0.39 -0.20 8 52 None
BYND Options Chain 0.60 Put 2.00 8/21 Yes 1.24 1.47 1.42 +0.01 +0.71% 10,000 71 2.01 -0.85 9 18 None
TSLA Options Chain 344.93 Put 330.00 4/17 No 0.80 0.82 0.80 -1.08 -57.45% 9,976 8,102 0.49 -0.09 8 60 None
RIOT Options Chain 16.70 Put 13.50 4/17 No 0.01 0.04 0.02 -0.03 -60.00% 9,957 10,048 1.27 0.00 5 43 None
GOOGL Options Chain 318.51 Call 325.00 4/17 No 2.26 2.32 2.33 +0.61 +35.47% 9,942 7,288 0.28 0.37 11 64 None
CZR Options Chain 26.30 Call 27.00 4/17 No 0.18 0.50 0.40 -0.35 -46.67% 9,934 10,488 0.44 0.41 6 46 None
NVDA Options Chain 183.05 Call 205.00 4/24 No 0.32 0.34 0.33 -0.14 -29.79% 9,930 5,263 0.31 0.08 13 58 None
AMD Options Chain 235.85 Call 245.00 4/17 No 6.50 6.70 6.50 -0.49 -7.01% 9,926 5,909 0.53 0.57 12 62 None
PCG Options Chain 18.63 Call 20.00 6/18 Yes 0.22 0.26 0.20 -0.30 -60.00% 9,913 19,641 0.29 0.20 8 52 None
MARA Options Chain 9.68 Call 10.50 4/17 No 0.34 0.35 0.34 +0.21 +161.54% 9,878 26,473 0.93 0.48 8 42 None
PLTR Options Chain 130.10 Put 120.00 4/17 No 0.30 0.31 0.31 -1.02 -76.70% 9,863 12,904 0.66 -0.08 11 51 None
CRWV Options Chain 91.70 Call 130.00 4/17 No 0.37 0.40 0.39 +0.13 +50.00% 9,855 21,856 1.04 0.08 3 21 None
NVDA Options Chain 183.05 Put 150.00 8/21 Yes 4.15 4.25 4.30 -0.10 -2.28% 9,812 24,089 0.44 -0.14 13 58 None
TSLA Options Chain 344.93 Call 357.50 4/15 No 2.23 2.26 2.24 -0.49 -17.95% 9,775 657 0.41 0.32 8 60 None
CZR Options Chain 26.30 Call 32.00 4/17 No 0.01 0.09 0.01 -0.08 -88.89% 9,769 10,556 0.94 0.00 6 46 None
RIOT Options Chain 16.70 Put 16.00 4/24 No 0.34 0.47 0.44 -0.32 -42.11% 9,742 690 0.82 -0.26 5 43 None
MSFT Options Chain 373.10 Call 390.00 4/15 No 1.33 1.38 1.35 +1.08 +400.00% 9,715 462 0.30 0.26 15 72 None
AMPX Options Chain 16.16 Call 18.00 5/15 No 2.40 2.50 2.40 +0.50 +26.32% 9,636 2,701 1.05 0.58 3 18 None
SIDU Options Chain 3.21 Call 5.00 4/17 No 0.40 0.45 0.42 +0.26 +162.50% 9,619 7,869 2.34 0.51 8 25 None
LOW Options Chain 249.27 Call 252.50 4/17 No 0.95 1.15 1.12 -0.07 -5.89% 9,616 53 0.29 0.25 7 61 None
RIOT Options Chain 16.70 Put 17.50 4/24 No 0.96 1.09 1.17 -0.27 -18.75% 9,611 8 0.80 -0.49 5 43 None
BMNR Options Chain 21.28 Call 24.00 4/17 No 0.13 0.16 0.15 -0.05 -25.00% 9,602 7,076 0.96 0.15 12 37 None
TSLA Options Chain 344.93 Put 352.50 4/17 No 6.20 6.30 6.20 -3.20 -34.05% 9,591 469 0.42 -0.49 8 60 None
NKE Options Chain 43.95 Call 43.00 4/17 No 0.57 0.58 0.57 -0.02 -3.39% 9,524 2,271 0.34 0.49 11 57 None
POET Options Chain 6.15 Call 9.00 4/17 No 0.07 0.08 0.07 +0.03 +75.00% 9,522 9,762 1.65 0.11 7 30 None
ORCL Options Chain 137.95 Call 152.50 4/17 No 5.90 6.10 5.95 +5.62 +1,703.03% 9,488 1,800 0.65 0.64 7 60 None
NVDA Options Chain 183.05 Put 177.50 4/17 No 0.26 0.27 0.26 -0.23 -46.94% 9,423 10,487 0.42 -0.09 13 58 None
GME Options Chain 22.91 Call 25.00 4/17 No 0.05 0.06 0.06 -0.02 -25.00% 9,385 39,995 0.49 0.07 9 40 None
AAPL Options Chain 259.99 Put 245.00 4/17 No 0.22 0.24 0.23 -0.12 -34.29% 9,382 16,288 0.34 -0.03 10 66 None
PLTR Options Chain 130.10 Call 139.00 4/17 No 0.89 0.92 0.91 +0.04 +4.60% 9,375 5,823 0.56 0.21 11 51 None
CRWV Options Chain 91.70 Call 105.00 4/17 No 7.65 7.90 7.80 +4.10 +110.82% 9,367 24,971 1.01 0.70 3 21 None
WULF Options Chain 19.00 Call 30.00 6/16 Yes 6.20 7.85 6.90 +0.36 +5.51% 9,351 16 0.86 0.59 2 38 None
WFC Options Chain 86.02 Put 72.50 5/15 Yes 0.33 0.43 0.36 -0.14 -28.00% 9,345 4,371 0.43 -0.06 10 66 None
NVDA Options Chain 183.05 Call 200.00 6/18 Yes 8.10 8.25 8.20 +0.02 +0.25% 9,307 104,108 0.37 0.41 13 58 None
MU Options Chain 418.20 Put 400.00 4/17 No 4.05 4.20 4.11 -3.12 -43.16% 9,266 15,924 0.77 -0.20 18 74 None
PLTR Options Chain 130.10 Call 157.50 4/17 No 0.05 0.08 0.06 -0.10 -62.50% 9,249 5,146 0.77 0.01 11 51 None
AMZN Options Chain 232.75 Put 230.00 4/17 No 0.63 0.68 0.65 -0.60 -48.00% 9,194 12,964 0.37 -0.13 10 60 None
ARM Options Chain 148.93 Call 200.00 5/15 No 2.21 2.29 2.28 +0.90 +65.22% 9,192 933 0.69 0.15 3 22 None
CRCL Options Chain 88.04 Call 103.00 4/17 No 2.01 2.22 2.09 +1.54 +280.00% 9,188 114 0.96 0.33 3 21 None
PLTR Options Chain 130.10 Put 129.00 4/17 No 1.73 1.77 1.74 -2.81 -61.76% 9,168 1,649 0.58 -0.32 11 51 None
HPQ Options Chain 18.39 Call 19.00 4/17 No 0.57 0.60 0.58 +0.43 +286.67% 9,015 9,142 0.57 0.59 10 42 None
AMD Options Chain 235.85 Put 245.00 4/17 No 4.50 4.70 4.60 -2.25 -32.85% 9,013 2,331 0.54 -0.43 12 62 None
MARA Options Chain 9.68 Put 9.00 4/24 No 0.16 0.19 0.18 -0.22 -55.00% 8,990 1,333 0.96 -0.17 8 42 None
NVDA Options Chain 183.05 Put 180.00 5/15 No 3.85 3.90 3.86 -0.24 -5.86% 8,958 46,674 0.36 -0.29 13 58 None
MSFT Options Chain 373.10 Call 385.00 4/17 No 4.65 4.75 4.77 +3.68 +337.62% 8,909 10,597 0.31 0.49 15 72 None
NVDA Options Chain 183.05 Put 185.00 5/15 No 5.40 5.50 5.45 -0.35 -6.04% 8,867 20,607 0.35 -0.38 13 58 None
PLTR Options Chain 130.10 Put 125.00 4/17 No 0.80 0.82 0.80 -1.88 -70.15% 8,855 11,354 0.61 -0.17 11 51 None
META Options Chain 629.40 Call 660.00 4/17 No 1.41 1.45 1.45 -0.51 -26.02% 8,854 5,218 0.33 0.14 12 72 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
BE Options Chain 159.80 Call 200.00 4/17 No 1.11 1.20 1.18 +0.28 +31.12% 8,771 2,436 1.02 0.12 2 11 None
BYND Options Chain 0.60 Call 1.00 4/24 No 0.01 0.02 0.01 0.00 0.00% 8,740 18,120 1.95 0.25 9 18 None
BAC Options Chain 52.55 Call 55.00 4/17 Yes 0.37 0.39 0.39 +0.16 +69.57% 8,729 35,192 0.43 0.27 13 74 None
MU Options Chain 418.20 Call 430.00 4/17 No 11.65 11.90 11.70 +0.45 +4.00% 8,689 6,762 0.75 0.47 18 74 None
TSLA Options Chain 344.93 Put 340.00 4/17 No 2.14 2.17 2.15 -1.90 -46.92% 8,684 9,521 0.46 -0.22 8 60 None
AAPL Options Chain 259.99 Call 262.50 4/15 No 0.59 0.64 0.65 -1.01 -60.85% 8,679 925 0.23 0.22 10 66 None
JPM Options Chain 309.90 Put 270.00 4/17 Yes 0.06 0.07 0.06 -0.21 -77.78% 8,668 1,682 0.63 -0.01 7 70 None
FSLY Options Chain 29.31 Call 30.00 5/15 Yes 1.90 2.00 1.99 +0.39 +24.38% 8,641 2,653 1.32 0.37 4 38 None
NOW Options Chain 88.49 Call 85.00 4/17 No 5.00 5.20 5.10 +3.10 +155.00% 8,639 8,274 0.71 0.75 10 56 None
TSLA Options Chain 344.93 Call 345.00 4/17 No 10.95 11.05 11.05 +1.15 +11.62% 8,608 4,279 0.45 0.69 8 60 None
TSLA Options Chain 344.93 Put 360.00 4/24 No 17.05 17.15 17.95 -2.12 -10.57% 8,600 3,218 0.53 -0.57 8 60 None
INTC Options Chain 61.90 Put 50.00 5/15 Yes 0.82 0.87 0.84 -0.36 -30.00% 8,593 9,009 0.80 -0.10 5 53 None
HOOD Options Chain 70.25 Call 73.00 4/17 No 1.41 1.45 1.41 +0.51 +56.67% 8,588 2,833 0.66 0.41 9 53 None
WULF Options Chain 19.00 Call 27.00 5/15 Yes 0.23 0.50 0.40 +0.04 +11.12% 8,563 19,588 0.91 0.15 2 38 None
ORCL Options Chain 137.95 Call 180.00 4/24 No 0.81 0.90 0.85 +0.78 +1,114.29% 8,527 1,592 0.64 0.11 7 60 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
T Options Chain 26.90 Call 28.00 9/18 Yes 0.78 0.90 0.82 -0.34 -29.31% 8,504 9,672 0.25 0.32 9 57 None
TSLA Options Chain 344.93 Put 360.00 4/15 No 9.00 9.15 9.22 -4.15 -31.04% 8,479 861 0.40 -0.76 8 60 None
NVDA Options Chain 183.05 Call 190.00 5/01 No 5.35 5.45 5.40 0.00 0.00% 8,429 21,308 0.33 0.50 13 58 None
NOK Options Chain 9.50 Call 10.00 4/24 Yes 0.82 0.86 0.84 +0.48 +133.34% 8,419 6,162 0.88 0.63 13 46 None
TSEM Options Chain 203.10 Put 165.00 5/15 Yes 5.40 6.00 5.75 -1.55 -21.24% 8,344 813 0.96 -0.16 11 44 None
AAPL Options Chain 259.99 Put 250.00 4/15 No 0.15 0.18 0.17 -0.20 -54.06% 8,276 1,637 0.32 -0.08 10 66 None
TSLA Options Chain 344.93 Call 362.50 4/15 No 1.05 1.08 1.08 -0.55 -33.75% 8,240 994 0.42 0.18 8 60 None
FSLY Options Chain 29.31 Call 25.00 4/17 No 0.90 1.00 0.90 +0.12 +15.39% 8,227 1,715 1.24 0.44 4 38 None
CRCL Options Chain 88.04 Call 100.00 4/17 No 3.15 3.30 3.15 +2.35 +293.75% 8,213 5,346 0.96 0.45 3 21 None
NOK Options Chain 9.50 Call 15.00 6/18 Yes 0.25 0.28 0.28 +0.15 +115.39% 8,201 6,673 0.77 0.22 13 46 None
UBS Options Chain 41.63 Call 37.50 5/15 Yes 5.20 5.30 5.27 +1.00 +23.42% 8,199 11,075 0.45 0.92 12 56 None
SBET Options Chain 6.45 Call 7.00 4/17 No 0.13 0.14 0.12 -0.02 -14.29% 8,197 8,134 0.88 0.35 8 36 None
VALE Options Chain 16.61 Put 17.00 4/17 No 0.14 0.16 0.15 -0.22 -59.46% 8,153 18,976 0.44 -0.30 9 52 None
KEEL Options Chain 2.08 Call 2.50 4/17 No 0.04 0.05 0.05 +0.03 +150.00% 8,110 16,543 1.38 0.16 2 25 None
AMZN Options Chain 232.75 Call 245.00 4/15 No 0.52 0.56 0.56 -0.28 -33.34% 8,094 4,917 0.31 0.18 10 60 None
TSLA Options Chain 344.93 Put 330.00 4/15 No 0.23 0.24 0.24 -0.87 -78.38% 8,090 2,685 0.52 -0.05 8 60 None
TSLA Options Chain 344.93 Put 347.50 4/15 No 2.46 2.49 2.48 -2.91 -53.99% 8,071 725 0.43 -0.33 8 60 None
TSEM Options Chain 203.10 Call 240.00 5/15 Yes 11.10 12.60 11.50 +0.30 +2.68% 8,066 129 0.90 0.36 11 44 None
PINS Options Chain 17.93 Call 20.00 4/17 No 0.01 0.03 0.02 -0.01 -33.34% 8,056 10,641 0.57 0.03 9 42 None
RDW Options Chain 9.21 Call 10.00 5/15 Yes 1.25 1.35 1.30 +0.30 +30.00% 8,054 35,061 1.08 0.56 6 35 None
TSEM Options Chain 203.10 Put 200.00 5/15 Yes 16.80 18.10 17.80 -3.00 -14.43% 8,046 53 0.92 -0.37 11 44 None
NVDA Options Chain 183.05 Call 205.00 5/15 No 2.06 2.10 2.08 -0.14 -6.31% 8,044 37,445 0.31 0.22 13 58 None
OPEN Options Chain 4.37 Call 4.00 4/17 No 0.40 0.42 0.41 -0.01 -2.39% 8,038 7,369 0.85 0.85 6 30 None
MSFT Options Chain 373.10 Call 382.50 4/15 No 4.45 4.55 4.47 +3.69 +473.08% 8,029 349 0.31 0.60 15 72 None
BBAI Options Chain 3.32 Put 2.00 5/22 Yes 0.00 0.06 0.06 -0.01 -14.29% 8,002 30 1.32 -0.04 6 26 None
TSLA Options Chain 344.93 Call 380.00 4/17 No 0.37 0.38 0.38 -0.27 -41.54% 8,001 10,189 0.44 0.05 8 60 None
MARA Options Chain 9.68 Put 9.00 4/17 No 0.06 0.07 0.06 -0.14 -70.00% 8,000 21,591 1.14 -0.11 8 42 None
NVDA Options Chain 183.05 Call 200.00 4/15 No 0.03 0.04 0.04 -0.10 -71.43% 7,949 3,373 0.36 0.02 13 58 None
GME Options Chain 22.91 Call 23.50 4/17 No 0.27 0.29 0.28 -0.01 -3.45% 7,939 9,834 0.33 0.44 9 40 None
JPM Options Chain 309.90 Put 265.00 4/17 Yes 0.05 0.06 0.05 -0.15 -75.00% 7,937 3,474 0.67 0.00 7 70 None
SOFI Options Chain 16.16 Call 19.00 4/17 No 0.02 0.03 0.02 -0.02 -50.00% 7,873 91,807 0.63 0.03 9 46 None
AMZN Options Chain 232.75 Put 230.00 4/15 No 0.22 0.25 0.24 -0.53 -68.84% 7,839 1,960 0.40 -0.09 10 60 None
ELDN Options Chain 3.14 Put 2.50 5/15 Yes 0.05 0.10 0.05 -0.05 -50.00% 7,789 4,594 0.92 -0.15 9 30 None
JOBY Options Chain 8.35 Call 8.50 4/17 No 0.24 0.28 0.27 +0.03 +12.50% 7,780 704 0.73 0.52 6 35 None
NVDA Options Chain 183.05 Call 197.50 4/24 No 1.25 1.28 1.26 -0.19 -13.11% 7,777 5,228 0.30 0.23 13 58 None
NFLX Options Chain 102.00 Call 104.00 4/17 Yes 3.00 3.05 3.05 0.00 0.00% 7,774 15,302 0.78 0.48 6 56 None
BULL Options Chain 4.93 Call 5.50 4/17 No 0.05 0.06 0.06 +0.03 +100.00% 7,773 5,332 0.62 0.28 3 15 None
VNET Options Chain 8.44 Put 9.00 5/15 No 1.05 1.15 1.02 -0.08 -7.28% 7,773 11,499 0.78 -0.56 7 40 None
CYTK Options Chain 64.15 Call 70.00 5/15 Yes 11.70 12.50 12.10 +1.60 +15.24% 7,770 13,228 1.71 0.55 3 46 None
AAPL Options Chain 259.99 Call 270.00 4/17 No 0.20 0.22 0.21 -0.26 -55.32% 7,726 32,046 0.26 0.06 10 66 None
AAPL Options Chain 259.99 Call 280.00 5/15 Yes 1.80 1.84 1.82 -0.18 -9.00% 7,722 30,654 0.26 0.17 10 66 None
CRWV Options Chain 91.70 Call 125.00 4/17 No 0.70 0.76 0.74 +0.34 +85.00% 7,719 3,063 1.01 0.14 3 21 None
CRWV Options Chain 91.70 Put 110.00 4/17 No 4.35 4.50 4.40 -5.65 -56.22% 7,694 622 1.01 -0.46 3 21 None
NFLX Options Chain 102.00 Call 105.00 4/17 Yes 2.59 2.62 2.60 -0.02 -0.77% 7,678 23,438 0.78 0.43 6 56 None
IREN Options Chain 36.97 Call 46.00 5/01 No 2.51 2.60 2.53 +1.16 +84.68% 7,669 7,126 0.96 0.43 11 48 None
ONDS Options Chain 9.16 Call 13.00 5/15 No 0.20 0.21 0.20 -0.02 -9.10% 7,663 2,353 0.96 0.17 7 37 None
NOK Options Chain 9.50 Call 12.00 9/18 Yes 1.09 1.15 1.13 +0.43 +61.43% 7,659 3,872 0.61 0.45 13 46 None
FRMI Options Chain 4.87 Call 5.50 4/24 No 0.25 0.30 0.25 0.00 0.00% 7,645 999 1.25 0.40 3 15 None
OXY Options Chain 58.29 Call 60.00 4/17 No 0.35 0.38 0.36 -0.14 -28.00% 7,614 14,800 0.44 0.23 7 51 None
WULF Options Chain 19.00 Call 19.00 4/17 No 1.07 1.12 1.11 +0.23 +26.14% 7,599 12,621 1.06 0.61 2 38 None
WMT Options Chain 128.98 Put 110.00 5/22 Yes 0.71 1.04 0.95 +0.17 +21.80% 7,592 5,082 0.35 -0.13 8 58 None
OPEN Options Chain 4.37 Call 5.00 5/15 Yes 0.24 0.25 0.24 -0.02 -7.70% 7,589 13,293 0.89 0.36 6 30 None
WULF Options Chain 19.00 Call 20.00 6/18 Yes 2.78 2.90 2.90 +0.30 +11.54% 7,573 38,834 0.92 0.56 2 38 None
MSFT Options Chain 373.10 Call 395.00 4/17 No 1.47 1.49 1.50 +1.17 +354.55% 7,565 6,740 0.31 0.20 15 72 None
INTC Options Chain 61.90 Call 73.00 4/17 No 0.23 0.24 0.23 +0.03 +15.00% 7,544 287 0.80 0.10 5 53 None
SOFI Options Chain 16.16 Call 20.00 5/15 Yes 0.37 0.39 0.37 +0.10 +37.04% 7,536 28,732 0.63 0.22 9 46 None
AXTI Options Chain 63.70 Call 63.00 5/29 Yes 17.80 19.70 18.80 +2.00 +11.91% 7,516 3 1.92 0.66 6 39 None
WULF Options Chain 19.00 Call 29.00 5/15 Yes 0.21 0.31 0.30 +0.03 +11.12% 7,506 295 0.96 0.09 2 38 None
IREN Options Chain 36.97 Call 46.00 4/17 No 0.81 0.85 0.84 +0.55 +189.66% 7,504 7,327 1.05 0.30 11 48 None
EA Options Chain 202.29 Put 170.00 7/17 Yes 0.30 4.90 0.39 -2.11 -84.40% 7,500 32 0.32 -0.05 9 53 None
EA Options Chain 202.29 Put 200.00 7/17 Yes 3.70 4.50 4.56 +0.28 +6.55% 7,500 45 0.14 -0.39 9 53 None
TSLA Options Chain 344.93 Call 345.00 4/15 No 9.25 9.35 9.30 +0.75 +8.78% 7,497 1,280 0.46 0.74 8 60 None
NVDA Options Chain 183.05 Put 180.00 6/18 Yes 7.85 7.95 7.87 -0.33 -4.03% 7,486 24,422 0.40 -0.33 13 58 None
PLTR Options Chain 130.10 Put 133.00 4/17 No 3.35 3.45 3.37 -3.54 -51.23% 7,470 528 0.56 -0.52 11 51 None
BMNR Options Chain 21.28 Call 23.00 4/17 No 0.30 0.32 0.32 -0.03 -8.58% 7,460 7,399 0.93 0.26 12 37 None
BB Options Chain 3.84 Call 4.00 4/17 No 0.04 0.05 0.04 -0.02 -33.34% 7,453 26,254 0.58 0.30 14 35 None
NVDA Options Chain 183.05 Put 165.00 6/18 Yes 3.80 3.90 3.90 -0.15 -3.71% 7,420 26,376 0.43 -0.19 13 58 None
PLUG Options Chain 2.71 Call 3.00 4/17 No 0.04 0.05 0.04 -0.02 -33.34% 7,404 23,576 1.11 0.24 5 25 None
UBS Options Chain 41.63 Call 40.00 5/15 Yes 3.00 3.20 3.10 +0.75 +31.92% 7,397 3,319 0.38 0.74 12 56 None
AAPL Options Chain 259.99 Put 255.00 4/15 No 0.55 0.60 0.59 -0.33 -35.87% 7,388 690 0.26 -0.21 10 66 None
HIMS Options Chain 19.56 Call 21.00 4/17 No 0.82 0.89 0.85 +0.55 +183.34% 7,382 10,819 0.88 0.55 8 44 None
AMD Options Chain 235.85 Put 235.00 4/17 No 1.66 1.70 1.66 -1.44 -46.46% 7,379 4,132 0.58 -0.20 12 62 None
MRVL Options Chain 120.29 Call 125.00 6/18 Yes 18.50 18.85 18.95 +1.71 +9.92% 7,377 9,109 0.68 0.64 11 59 None
AAPL Options Chain 259.99 Call 262.50 4/17 No 1.39 1.49 1.42 -0.91 -39.06% 7,373 12,453 0.25 0.33 10 66 None
BMNR Options Chain 21.28 Call 21.50 4/17 No 0.79 0.84 0.81 0.00 0.00% 7,348 3,971 0.92 0.51 12 37 None
AAPL Options Chain 259.99 Call 280.00 4/17 No 0.02 0.03 0.03 -0.05 -62.50% 7,322 48,721 0.31 0.00 10 66 None
PLTR Options Chain 130.10 Call 137.00 4/17 No 1.34 1.37 1.37 +0.23 +20.18% 7,299 13,760 0.56 0.29 11 51 None
AMZN Options Chain 232.75 Put 235.00 4/17 No 1.45 1.52 1.50 -1.03 -40.72% 7,290 3,815 0.34 -0.28 10 60 None
AMZN Options Chain 232.75 Put 235.00 4/15 No 0.67 0.74 0.70 -1.06 -60.23% 7,272 714 0.34 -0.21 10 60 None
AMD Options Chain 235.85 Call 260.00 4/17 No 1.32 1.37 1.35 -0.52 -27.81% 7,265 10,414 0.53 0.19 12 62 None
PLTR Options Chain 130.10 Put 127.00 4/17 No 1.18 1.22 1.21 -2.32 -65.73% 7,263 3,189 0.59 -0.24 11 51 None
APLD Options Chain 26.26 Call 30.00 4/17 No 0.40 0.43 0.41 +0.08 +24.25% 7,261 18,668 1.05 0.25 3 19 None
IREN Options Chain 36.97 Put 26.00 4/17 No 0.02 0.03 0.03 -0.01 -25.00% 7,253 4,406 2.08 0.00 11 48 None
SMCI Options Chain 23.30 Call 25.00 4/17 No 1.39 1.42 1.40 +0.30 +27.28% 7,253 23,093 0.77 0.70 11 52 None
PLTR Options Chain 130.10 Call 140.00 4/24 No 2.00 2.09 2.02 +0.26 +14.78% 7,238 2,829 0.52 0.29 11 51 None
MARA Options Chain 9.68 Put 10.00 4/17 No 0.25 0.27 0.26 -0.43 -62.32% 7,237 1,822 0.99 -0.34 8 42 None
LUMN Options Chain 7.52 Put 7.00 4/17 No 0.02 0.05 0.04 -0.08 -66.67% 7,229 13,921 0.87 -0.12 5 30 None
IREN Options Chain 36.97 Call 47.00 4/17 No 0.58 0.64 0.60 +0.37 +160.87% 7,226 4,550 1.05 0.23 11 48 None
PSKY Options Chain 10.62 Put 10.00 1/21 No 2.22 2.52 2.48 -0.02 -0.80% 7,216 94,516 0.56 -0.33 3 17 None
LCID Options Chain 8.80 Call 9.50 4/17 No 0.18 0.19 0.19 +0.11 +137.50% 7,209 707 0.80 0.36 6 29 None
HIMS Options Chain 19.56 Call 23.00 4/17 No 0.21 0.22 0.22 +0.14 +175.00% 7,208 5,821 0.90 0.20 8 44 None
IREN Options Chain 36.97 Call 48.00 4/17 No 0.42 0.44 0.42 +0.24 +133.34% 7,207 2,414 1.04 0.18 11 48 None
GME Options Chain 22.91 Call 23.00 4/17 No 0.54 0.57 0.57 +0.05 +9.62% 7,201 15,827 0.35 0.69 9 40 None
INTC Options Chain 61.90 Put 55.00 4/17 No 0.07 0.08 0.08 -0.18 -69.24% 7,187 18,219 0.89 -0.04 5 53 None
MSFT Options Chain 373.10 Put 375.00 4/15 No 0.72 0.74 0.69 -5.56 -88.96% 7,170 1,091 0.32 -0.15 15 72 None
NVDA Options Chain 183.05 Call 190.00 5/08 No 6.40 6.50 6.49 +0.09 +1.41% 7,170 10,786 0.33 0.51 13 58 None
INTC Options Chain 61.90 Call 68.00 4/17 No 0.88 0.92 0.89 +0.31 +53.45% 7,160 1,791 0.71 0.30 5 53 None
NFLX Options Chain 102.00 Call 110.00 4/17 Yes 1.07 1.09 1.09 -0.02 -1.81% 7,131 20,042 0.78 0.23 6 56 None
BYND Options Chain 0.60 Call 1.00 5/08 Yes 0.02 0.03 0.03 +0.01 +50.00% 7,129 4,079 1.50 0.24 9 18 None
NKE Options Chain 43.95 Put 42.50 5/15 No 1.40 1.43 1.42 -0.23 -13.94% 7,121 98,219 0.33 -0.43 11 57 None
MSTR Options Chain 128.64 Call 135.00 4/17 No 2.48 2.54 2.54 +0.65 +34.40% 7,120 45,499 0.66 0.40 4 60 None
SMCI Options Chain 23.30 Call 27.00 4/17 No 0.40 0.41 0.41 +0.03 +7.90% 7,116 19,861 0.73 0.33 11 52 None
FSLR Options Chain 196.86 Call 220.00 5/15 Yes 7.40 7.70 7.70 -1.65 -17.65% 7,102 3,297 0.61 0.34 16 62 None
BBAI Options Chain 3.32 Call 3.50 4/17 No 0.06 0.07 0.06 -0.02 -25.00% 7,087 4,106 0.91 0.33 6 26 None
NKE Options Chain 43.95 Call 45.00 5/15 No 0.86 0.88 0.87 0.00 0.00% 7,073 89,405 0.32 0.33 11 57 None
MSFT Options Chain 373.10 Call 400.00 6/18 Yes 15.35 15.45 15.40 +5.43 +54.47% 7,067 14,714 0.33 0.42 15 72 None
INTC Options Chain 61.90 Call 60.00 4/17 No 5.45 5.60 5.57 +2.01 +56.47% 7,062 37,140 0.72 0.87 5 53 None
NIO Options Chain 6.10 Call 6.50 4/17 No 0.17 0.18 0.17 -0.03 -15.00% 7,029 19,324 0.69 0.49 10 32 None
ONDS Options Chain 9.16 Put 8.50 4/17 No 0.07 0.09 0.08 -0.09 -52.95% 7,025 9,113 1.02 -0.15 7 37 None
GOOGL Options Chain 318.51 Call 315.00 5/15 Yes 17.00 18.15 18.10 +2.60 +16.78% 7,020 10,205 0.37 0.61 11 64 None
META Options Chain 629.40 Call 640.00 4/17 No 6.30 6.50 6.46 -0.01 -0.16% 7,016 7,363 0.32 0.41 12 72 None
MU Options Chain 418.20 Call 417.50 4/17 No 18.20 18.85 18.40 +1.38 +8.11% 7,006 497 0.76 0.62 18 74 None
AMZN Options Chain 232.75 Call 280.00 5/15 Yes 1.38 1.45 1.40 +0.01 +0.72% 7,005 5,761 0.40 0.11 10 60 None
CCJ Options Chain 116.04 Put 85.00 5/22 Yes 0.38 0.82 0.68 -0.02 -2.86% 7,001 15,150 0.64 -0.05 13 56 None
ORCL Options Chain 137.95 Call 155.00 4/24 No 6.65 6.80 6.70 +5.86 +697.62% 7,001 3,842 0.59 0.54 7 60 None
BMNR Options Chain 21.28 Call 22.00 4/17 No 0.57 0.61 0.59 -0.02 -3.28% 6,969 18,660 0.92 0.42 12 37 None
FRMI Options Chain 4.87 Call 5.00 4/24 No 0.45 0.65 0.49 +0.18 +58.07% 6,945 61 1.47 0.57 3 15 None
ORCL Options Chain 137.95 Call 150.00 5/01 No 10.85 11.45 11.02 +8.49 +335.58% 6,936 1,072 0.58 0.65 7 60 None
CIFR Options Chain 16.53 Put 16.00 4/17 No 0.21 0.26 0.24 -0.44 -64.71% 6,921 5,371 1.20 -0.18 3 49 None
HTZ Options Chain 6.60 Call 9.00 6/18 Yes 0.49 0.55 0.50 -0.01 -1.97% 6,920 682 1.09 0.31 8 22 None
MU Options Chain 418.20 Put 415.00 4/17 No 8.05 8.40 8.25 -4.55 -35.55% 6,918 5,292 0.74 -0.35 18 74 None
NVDA Options Chain 183.05 Call 195.00 5/15 No 5.05 5.15 5.10 +0.05 +0.99% 6,904 77,957 0.32 0.41 13 58 None
PLTR Options Chain 130.10 Call 150.00 5/15 Yes 3.85 3.90 3.85 +0.30 +8.46% 6,903 30,354 0.61 0.28 11 51 None
NVDA Options Chain 183.05 Put 187.50 4/24 No 3.35 3.45 3.40 -0.55 -13.93% 6,887 7,905 0.33 -0.42 13 58 None
WULF Options Chain 19.00 Call 25.00 6/17 Yes 5.35 6.00 6.70 +1.35 +25.24% 6,878 13,496 0.88 0.59 2 38 None
MSFT Options Chain 373.10 Call 400.00 5/15 Yes 10.95 11.10 11.07 +4.69 +73.52% 6,862 20,527 0.37 0.39 15 72 None
MSFT Options Chain 373.10 Put 370.00 4/17 No 0.90 0.93 0.89 -3.71 -80.66% 6,858 14,386 0.34 -0.13 15 72 None
LCID Options Chain 8.80 Put 5.00 5/15 Yes 0.03 0.10 0.07 -0.04 -36.37% 6,851 15,813 1.28 -0.04 6 29 None
NKE Options Chain 43.95 Call 62.50 7/17 Yes 0.16 0.20 0.15 -0.04 -21.06% 6,848 1,392 0.42 0.05 11 57 None
ORCL Options Chain 137.95 Put 145.00 4/17 No 0.80 0.83 0.83 -7.53 -90.08% 6,827 5,420 0.66 -0.13 7 60 None
AMZN Options Chain 232.75 Call 242.50 4/17 No 2.12 2.23 2.22 -0.03 -1.34% 6,819 6,601 0.33 0.38 10 60 None
GOOGL Options Chain 318.51 Put 310.00 4/15 No 0.33 0.37 0.34 -0.98 -74.25% 6,816 218 0.36 -0.10 11 64 None
TSLA Options Chain 344.93 Call 342.50 4/15 No 11.15 11.55 11.00 +1.00 +10.00% 6,809 474 0.48 0.80 8 60 None
VRT Options Chain 288.94 Put 160.00 5/15 Yes 0.15 0.49 0.24 -0.03 -11.12% 6,806 1,094 0.97 -0.01 9 58 None
AMC Options Chain 1.35 Call 1.50 4/24 No 0.07 0.08 0.08 +0.02 +33.34% 6,788 18,492 0.94 0.46 7 25 None
CORZ Options Chain 18.22 Call 21.00 4/17 No 0.09 0.15 0.11 -0.05 -31.25% 6,757 13,584 0.95 0.13 4 27 None
FLEX Options Chain 74.90 Put 75.00 6/18 Yes 4.80 5.80 5.70 -0.35 -5.79% 6,749 149 0.56 -0.36 10 55 None
TSLA Options Chain 344.93 Call 367.50 4/17 No 1.48 1.50 1.47 -0.37 -20.11% 6,737 8,270 0.42 0.18 8 60 None
TSLA Options Chain 344.93 Call 342.50 4/17 No 12.75 12.90 12.80 +1.33 +11.60% 6,736 1,619 0.46 0.74 8 60 None
CRWV Options Chain 91.70 Put 105.00 4/17 No 2.36 2.47 2.43 -4.22 -63.46% 6,726 1,905 1.04 -0.30 3 21 None
INTC Options Chain 61.90 Call 80.00 4/17 No 0.06 0.08 0.07 -0.01 -12.50% 6,686 36,516 0.98 0.02 5 53 None
AAPL Options Chain 259.99 Call 272.50 4/17 No 0.10 0.12 0.12 -0.16 -57.15% 6,668 8,937 0.27 0.03 10 66 None
BTG Options Chain 4.93 Call 5.00 4/17 No 0.05 0.10 0.07 -0.06 -46.16% 6,663 82,996 0.59 0.37 11 46 None
INTC Options Chain 61.90 Put 58.00 4/17 No 0.17 0.18 0.18 -0.45 -71.43% 6,617 2,852 0.79 -0.08 5 53 None
IAG Options Chain 19.69 Call 17.00 5/15 Yes 3.80 3.90 3.86 +0.92 +31.30% 6,575 393 0.80 0.81 8 50 None
C Options Chain 124.90 Put 124.00 4/17 Yes 1.42 1.51 1.46 -1.11 -43.20% 6,565 449 0.46 -0.35 14 76 None
VZ Options Chain 47.85 Put 50.00 5/15 Yes 4.60 4.90 4.77 +0.62 +14.94% 6,564 21,441 0.27 -0.88 10 73 None
ORCL Options Chain 137.95 Call 155.00 5/15 No 10.45 10.90 10.46 +7.41 +242.96% 6,558 9,462 0.55 0.55 7 60 None
MRVL Options Chain 120.29 Call 145.00 6/18 Yes 9.90 10.30 10.08 +1.13 +12.63% 6,552 4,582 0.67 0.43 11 59 None
BAC Options Chain 52.55 Call 55.00 5/08 Yes 0.88 0.95 0.93 +0.28 +43.08% 6,543 3,252 0.27 0.36 13 74 None
TSLA Options Chain 344.93 Call 352.50 4/20 No 7.35 7.50 7.50 +0.70 +10.30% 6,526 900 0.38 0.51 8 60 None
INTC Options Chain 61.90 Call 75.00 5/15 Yes 2.57 2.64 2.56 +0.60 +30.62% 6,512 5,720 0.76 0.32 5 53 None
EOSE Options Chain 6.04 Call 5.50 5/15 Yes 1.27 1.34 1.34 +0.40 +42.56% 6,512 39,523 1.34 0.69 4 30 None
MU Options Chain 418.20 Put 410.00 4/17 No 6.45 6.75 6.60 -3.75 -36.24% 6,503 3,238 0.76 -0.30 18 74 None
NUAI Options Chain 4.29 Put 4.00 4/17 No 0.00 0.05 0.03 -0.12 -80.00% 6,476 807 1.34 -0.08 3 15 None
MSTR Options Chain 128.64 Call 130.00 4/17 No 5.00 5.15 5.10 +1.31 +34.57% 6,467 14,087 0.69 0.61 4 60 None
AMZN Options Chain 232.75 Put 220.00 4/17 No 0.15 0.17 0.17 -0.14 -45.17% 6,463 17,215 0.46 -0.01 10 60 None
IREN Options Chain 36.97 Call 60.00 11/20 Yes 7.70 7.95 7.81 +2.24 +40.22% 6,458 1,127 0.93 0.48 11 48 None
PYPL Options Chain 45.95 Call 50.00 4/17 No 0.19 0.21 0.20 +0.16 +400.00% 6,454 26,662 0.47 0.16 16 59 None
AAPL Options Chain 259.99 Call 257.50 4/17 No 3.75 3.95 3.85 -1.35 -25.97% 6,442 4,187 0.27 0.60 10 66 None
HIMS Options Chain 19.56 Call 30.00 5/15 Yes 0.50 0.55 0.52 +0.19 +57.58% 6,441 11,188 1.05 0.17 8 44 None
NVDA Options Chain 183.05 Call 180.00 4/17 No 9.70 9.85 9.77 +0.22 +2.31% 6,440 47,333 0.40 0.87 13 58 None
MU Options Chain 418.20 Call 460.00 4/17 No 3.10 3.20 3.15 -0.41 -11.52% 6,417 4,324 0.75 0.17 18 74 None
AMD Options Chain 235.85 Put 242.50 4/17 No 3.55 3.70 3.60 -2.05 -36.29% 6,417 1,068 0.55 -0.36 12 62 None
PAR Options Chain 12.00 Call 27.00 12/18 Yes 1.30 1.50 1.35 -0.40 -22.86% 6,410 6 0.92 0.30 6 46 None
AMZN Options Chain 232.75 Call 260.00 5/15 Yes 4.35 4.50 4.35 +0.10 +2.36% 6,409 32,746 0.39 0.27 10 60 None
WULF Options Chain 19.00 Call 8.00 5/08 Yes 11.10 11.80 11.60 % 6,382 0 2.40 1.00 2 38 None
AMD Options Chain 235.85 Put 240.00 4/17 No 2.78 2.85 2.81 -1.82 -39.31% 6,368 5,657 0.55 -0.30 12 62 None
AAPL Options Chain 259.99 Put 250.00 4/17 No 0.48 0.52 0.50 -0.17 -25.38% 6,355 16,890 0.30 -0.11 10 66 None
C Options Chain 124.90 Call 125.00 4/17 Yes 3.00 3.15 3.05 +0.58 +23.49% 6,340 12,215 0.45 0.59 14 76 None
MSFT Options Chain 373.10 Put 375.00 4/17 No 1.67 1.70 1.64 -5.76 -77.84% 6,338 6,436 0.32 -0.21 15 72 None
NVDA Options Chain 183.05 Put 165.00 5/15 No 1.25 1.27 1.25 -0.10 -7.41% 6,332 26,186 0.41 -0.12 13 58 None
TSM Options Chain 366.40 Call 350.00 4/17 Yes 21.55 22.40 22.00 -2.28 -9.39% 6,329 9,740 0.56 0.83 22 67
Dividend Stock List
MU Options Chain 418.20 Call 425.00 4/17 No 13.90 14.40 14.15 +0.68 +5.05% 6,325 3,200 0.76 0.53 18 74 None
NVDA Options Chain 183.05 Call 210.00 6/18 Yes 4.95 5.10 5.02 -0.08 -1.57% 6,323 58,212 0.36 0.29 13 58 None
HOOD Options Chain 70.25 Call 80.00 4/17 No 0.12 0.13 0.12 -0.01 -7.70% 6,309 15,462 0.65 0.06 9 53 None
INFQ Options Chain 12.59 Call 15.00 4/17 No 0.05 0.15 0.10 0.00 0.00% 6,302 5,217 1.42 0.10 3 17 None
AMKR Options Chain 57.96 Put 60.00 6/18 Yes 7.10 7.80 7.96 -0.54 -6.36% 6,300 135 0.77 -0.42 17 46 None
MU Options Chain 418.20 Put 340.00 10/16 No 37.75 38.45 40.20 -0.13 -0.33% 6,293 718 0.71 -0.23 18 74 None
META Options Chain 629.40 Call 630.00 4/17 No 11.40 11.60 11.40 +0.65 +6.05% 6,284 5,049 0.33 0.60 12 72 None
GRMN Options Chain 257.60 Call 270.00 4/17 No 0.35 0.45 0.45 +0.25 +125.00% 6,279 306 0.26 0.13 15 54
Dividend Stock List
APLD Options Chain 26.26 Call 29.00 4/17 No 0.65 0.70 0.68 +0.18 +36.00% 6,274 3,547 1.06 0.35 3 19 None
ORCL Options Chain 137.95 Put 152.50 4/17 No 2.63 2.69 2.66 -12.73 -82.72% 6,269 208 0.64 -0.36 7 60 None
NOK Options Chain 9.50 Call 10.00 1/15 Yes 2.23 2.34 2.32 +0.69 +42.34% 6,267 81,812 0.58 0.64 13 46 None
WEN Options Chain 7.10 Call 8.00 5/15 Yes 0.10 0.15 0.10 -0.03 -23.08% 6,263 8,942 0.60 0.16 10 41 None
AAPL Options Chain 259.99 Put 252.50 4/15 No 0.28 0.30 0.29 -0.30 -50.85% 6,250 335 0.29 -0.13 10 66 None
SNDK Options Chain 851.77 Put 800.00 4/17 No 4.70 5.00 4.85 -18.05 -78.83% 6,232 2,169 1.25 -0.07 3 22 None
BULL Options Chain 4.93 Call 10.00 8/21 No 0.13 0.24 0.13 +0.02 +18.19% 6,221 3,791 0.85 0.12 3 15 None