Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 174.96 Call 180.00 4/02 No 0.17 0.18 0.17 -0.08 -32.00% 81,889 74,167 0.36 0.10 17 63 None
NVDA Options Chain 174.96 Call 177.50 4/02 No 0.68 0.69 0.68 -0.05 -6.85% 68,893 41,508 0.36 0.30 17 63 None
NVDA Options Chain 174.96 Put 175.00 4/02 No 1.03 1.04 1.05 -1.18 -52.92% 63,640 15,507 0.39 -0.40 17 63 None
TSLA Options Chain 381.26 Put 380.00 4/02 No 3.70 3.80 3.75 -6.54 -63.56% 52,819 3,590 0.56 -0.44 8 58 None
TSLA Options Chain 381.26 Put 500.00 4/17 No 118.35 119.05 119.76 -7.75 -6.08% 52,419 3,210 0.69 -1.00 8 58 None
MSFT Options Chain 373.00 Put 450.00 4/17 No 78.95 82.55 80.70 +1.10 +1.39% 45,920 1,606 0.68 -1.00 15 72 None
TSLA Options Chain 381.26 Call 380.00 4/02 No 5.15 5.25 5.20 +2.96 +132.15% 45,269 14,016 0.56 0.56 8 58 None
AMD Options Chain 204.90 Call 210.00 4/02 No 2.69 2.79 2.74 +1.61 +142.48% 45,116 11,955 0.58 0.53 12 61 None
TSLA Options Chain 381.26 Put 375.00 4/02 No 2.11 2.14 2.20 -4.85 -68.80% 44,167 4,256 0.59 -0.28 8 58 None
MSFT Options Chain 373.00 Put 460.00 4/17 No 89.30 92.00 90.55 +0.95 +1.06% 41,736 1,401 0.68 -1.00 15 72 None
MSFT Options Chain 373.00 Put 435.00 4/17 No 64.10 67.05 65.70 +3.00 +4.79% 40,478 1,305 0.55 -1.00 15 72 None
NVDA Options Chain 174.96 Call 175.00 4/02 No 1.91 1.93 1.92 +0.22 +12.95% 38,470 42,948 0.39 0.60 17 63 None
SNAP Options Chain 4.90 Call 5.00 4/02 No 0.04 0.05 0.04 +0.01 +33.34% 37,307 21,929 0.84 0.32 8 31 None
TSLA Options Chain 381.26 Call 385.00 4/02 No 2.77 2.81 2.79 +1.67 +149.11% 36,759 15,158 0.54 0.38 8 58 None
NVDA Options Chain 174.96 Call 182.50 4/02 No 0.04 0.05 0.05 -0.03 -37.50% 33,921 40,689 0.39 0.03 17 63 None
AMD Options Chain 204.90 Call 215.00 4/02 No 0.77 0.83 0.80 +0.45 +128.58% 32,111 10,803 0.55 0.24 12 61 None
NIO Options Chain 6.06 Call 5.50 6/18 Yes 1.09 1.15 1.14 +0.08 +7.55% 31,882 66,853 0.65 0.71 10 -9 None
TSLA Options Chain 381.26 Call 382.50 4/02 No 3.80 3.90 3.85 +2.25 +140.63% 31,637 8,253 0.55 0.47 8 58 None
TSLA Options Chain 381.26 Put 370.00 4/02 No 1.16 1.18 1.18 -3.42 -74.35% 30,906 10,263 0.63 -0.17 8 58 None
CDE Options Chain 18.77 Call 22.50 4/17 No 0.30 0.40 0.35 +0.05 +16.67% 30,739 13,420 0.83 0.21 14 56 None
SOFI Options Chain 16.00 Call 16.00 4/02 No 0.10 0.11 0.11 -0.16 -59.26% 30,115 33,253 0.73 0.28 10 50 None
TSLA Options Chain 381.26 Call 390.00 4/02 No 1.34 1.36 1.34 +0.80 +148.15% 29,517 9,389 0.54 0.21 8 58 None
NKE Options Chain 48.03 Put 45.00 4/02 Yes 0.70 0.75 0.72 +0.62 +620.00% 28,974 6,021 0.57 -0.59 9 57 None
TSLA Options Chain 381.26 Put 505.00 4/17 No 123.30 124.10 124.20 -8.85 -6.66% 28,792 3 0.72 -1.00 8 58 None
MSFT Options Chain 373.00 Put 480.00 4/17 No 109.10 112.60 110.75 +2.25 +2.08% 28,300 862 0.85 -1.00 15 72 None
MSFT Options Chain 373.00 Put 430.00 4/17 No 59.60 61.70 60.55 +1.85 +3.16% 27,986 1,022 0.49 -0.99 15 72 None
EFX Options Chain 180.52 Put 175.00 5/15 Yes 8.20 10.00 9.09 -1.66 -15.45% 27,524 5 0.47 -0.39 12 57 None
TSLA Options Chain 381.26 Call 395.00 4/02 No 0.60 0.61 0.60 +0.34 +130.77% 27,117 9,350 0.55 0.10 8 58 None
MSFT Options Chain 373.00 Put 475.00 4/17 No 103.95 107.30 105.65 +2.94 +2.87% 27,030 831 0.79 -1.00 15 72 None
NVDA Options Chain 174.96 Put 170.00 4/02 No 0.21 0.22 0.21 -0.43 -67.19% 26,970 19,586 0.50 -0.11 17 63 None
TSLA Options Chain 381.26 Call 370.00 4/02 No 12.35 12.75 12.53 +5.93 +89.85% 26,405 7,034 0.62 0.83 8 58 None
EFX Options Chain 180.52 Call 185.00 5/15 Yes 8.00 10.20 9.20 +0.10 +1.10% 25,730 4 0.45 0.47 12 57 None
MU Options Chain 342.52 Call 380.00 4/02 No 2.24 2.31 2.27 +1.81 +393.48% 25,574 4,846 0.85 0.24 18 74 None
AMD Options Chain 204.90 Call 212.50 4/02 No 1.54 1.60 1.54 +0.89 +136.93% 25,485 5,730 0.56 0.38 12 61 None
INTC Options Chain 44.44 Put 46.00 4/02 No 0.14 0.15 0.15 -1.91 -92.72% 25,395 1,618 0.78 -0.15 6 51 None
MRVL Options Chain 101.00 Call 105.00 4/02 No 2.48 2.69 2.64 +2.29 +654.29% 25,390 2,620 0.70 0.68 11 59 None
TSLA Options Chain 381.26 Call 377.50 4/02 No 6.70 6.85 6.78 +3.73 +122.30% 24,648 6,893 0.57 0.64 8 58 None
MSFT Options Chain 373.00 Put 445.00 4/17 No 74.05 77.25 75.70 +2.95 +4.06% 24,570 753 0.63 -1.00 15 72 None
MU Options Chain 342.52 Call 400.00 4/02 No 0.28 0.30 0.30 +0.14 +87.50% 24,101 6,152 0.91 0.05 18 74 None
MU Options Chain 342.52 Call 360.00 4/02 No 11.05 11.55 11.45 +9.60 +518.92% 24,046 4,978 0.88 0.70 18 74 None
MSFT Options Chain 373.00 Put 455.00 4/17 No 84.45 87.45 86.30 +1.70 +2.01% 23,916 728 0.70 -1.00 15 72 None
AMD Options Chain 204.90 Call 220.00 4/02 No 0.17 0.18 0.17 +0.06 +54.55% 23,675 8,311 0.56 0.07 12 61 None
TSLA Options Chain 381.26 Call 375.00 4/02 No 8.50 8.65 8.47 +4.42 +109.14% 23,443 14,390 0.58 0.72 8 58 None
INTC Options Chain 44.44 Call 50.00 4/17 No 1.66 1.70 1.63 +1.06 +185.97% 23,425 51,564 0.61 0.40 6 51 None
NKE Options Chain 48.03 Call 46.00 4/02 Yes 0.13 0.14 0.14 -7.11 -98.07% 23,365 21 0.60 0.19 9 57 None
INTC Options Chain 44.44 Call 50.00 4/02 No 0.17 0.19 0.18 +0.15 +500.00% 22,938 8,645 0.81 0.17 6 51 None
META Options Chain 577.00 Put 580.00 4/02 No 5.50 6.00 5.85 -5.70 -49.36% 22,698 1,699 0.44 -0.52 10 66 None
NVDA Options Chain 174.96 Put 172.50 4/02 No 0.43 0.45 0.47 -0.78 -62.40% 22,544 7,740 0.43 -0.20 17 63 None
BMY Options Chain 60.65 Call 60.00 4/02 No 1.53 2.02 1.90 +1.06 +126.19% 22,271 3,515 0.92 1.00 15 60 None
MSFT Options Chain 373.00 Put 490.00 4/17 No 118.95 122.60 121.05 +3.25 +2.76% 22,249 642 0.89 -1.00 15 72 None
MU Options Chain 342.52 Call 370.00 4/02 No 5.40 5.60 5.50 +4.60 +511.12% 22,036 3,426 0.85 0.46 18 74 None
MSTR Options Chain 125.89 Call 131.00 4/02 No 0.18 0.21 0.19 -0.86 -81.91% 22,031 18,320 0.86 0.09 4 62 None
NOK Options Chain 8.05 Call 10.00 4/17 No 0.03 0.04 0.04 +0.01 +33.34% 21,697 49,667 0.61 0.08 12 43 None
AMZN Options Chain 209.51 Call 215.00 4/02 No 0.32 0.33 0.31 -0.04 -11.43% 21,145 13,428 0.37 0.15 10 60 None
CRWV Options Chain 78.60 Put 64.00 4/10 No 0.48 0.54 0.50 -0.30 -37.50% 21,127 224 1.00 -0.08 3 21 None
AAPL Options Chain 254.85 Call 255.00 4/02 No 1.94 2.05 2.01 +0.34 +20.36% 20,952 14,924 0.30 0.57 9 60 None
MU Options Chain 342.52 Put 350.00 4/02 No 1.13 1.22 1.18 -15.14 -92.77% 20,742 3,447 0.88 -0.14 18 74 None
MSFT Options Chain 373.00 Put 470.00 5/15 Yes 99.05 102.25 101.05 -10.85 -9.70% 20,731 1,388 0.50 -0.97 15 72 None
TSLA Options Chain 381.26 Put 385.00 4/02 No 6.30 6.40 6.50 -8.12 -55.54% 20,596 1,666 0.55 -0.62 8 58 None
META Options Chain 577.00 Put 585.00 4/02 No 8.30 8.75 8.61 -8.39 -49.36% 20,454 1,278 0.43 -0.66 10 66 None
MSFT Options Chain 373.00 Put 420.00 4/17 No 49.55 51.75 49.65 -1.50 -2.94% 20,247 1,216 0.44 -0.98 15 72 None
NVDA Options Chain 174.96 Put 105.00 4/13 No 0.02 0.04 0.03 0.00 0.00% 20,154 1 1.06 0.00 17 63 None
INTC Options Chain 44.44 Call 48.00 4/02 No 0.72 0.79 0.74 +0.69 +1,380.00% 20,127 4,237 0.73 0.51 6 51 None
GOOGL Options Chain 289.50 Call 300.00 4/02 No 1.23 1.25 1.24 +1.07 +629.42% 19,933 9,393 0.36 0.32 11 64 None
CDW Options Chain 122.00 Put 115.00 5/15 Yes 4.70 6.00 5.66 % 19,900 0 0.51 -0.34 11 49 None
MSFT Options Chain 373.00 Put 440.00 4/17 No 69.15 72.00 70.60 +1.00 +1.44% 19,829 590 0.58 -1.00 15 72 None
PLTR Options Chain 147.42 Call 150.00 4/02 No 0.46 0.49 0.47 -0.53 -53.00% 19,821 9,118 0.54 0.20 11 51 None
TSLA Options Chain 381.26 Put 377.50 4/02 No 2.83 2.86 2.87 -5.79 -66.86% 19,676 1,221 0.57 -0.36 8 58 None
AMZN Options Chain 209.51 Call 212.50 4/02 No 0.91 0.94 0.93 +0.15 +19.24% 19,631 16,186 0.38 0.33 10 60 None
MU Options Chain 342.52 Put 360.00 4/02 No 3.15 3.30 3.20 -20.99 -86.78% 19,223 2,272 0.84 -0.30 18 74 None
META Options Chain 577.00 Put 590.00 4/02 No 11.80 13.55 12.05 -7.27 -37.63% 19,211 1,691 0.42 -0.80 10 66 None
AAPL Options Chain 254.85 Call 257.50 4/02 No 0.75 0.78 0.76 -0.02 -2.57% 19,183 13,323 0.27 0.30 9 60 None
AMD Options Chain 204.90 Call 217.50 4/02 No 0.35 0.39 0.39 +0.19 +95.00% 19,178 4,801 0.55 0.14 12 61 None
MU Options Chain 342.52 Call 390.00 4/02 No 0.77 0.82 0.77 +0.49 +175.00% 18,941 2,497 0.86 0.11 18 74 None
TSLA Options Chain 381.26 Put 380.00 4/10 No 8.75 8.90 8.75 -5.71 -39.49% 18,756 3,091 0.40 -0.46 8 58 None
CRWV Options Chain 78.60 Put 62.00 4/02 No 0.01 0.03 0.01 -0.03 -75.00% 18,750 40,621 1.87 0.00 3 21 None
MU Options Chain 342.52 Call 375.00 4/02 No 3.50 3.75 3.60 +2.95 +453.85% 18,671 3,303 0.85 0.34 18 74 None
MSTR Options Chain 125.89 Call 136.00 4/10 No 1.18 1.30 1.28 -0.87 -40.47% 18,627 7,697 0.67 0.18 4 62 None
MSTR Options Chain 125.89 Call 138.00 4/02 No 0.01 0.15 0.03 -0.19 -86.37% 18,555 22,042 1.08 0.01 4 62 None
NVDA Options Chain 174.96 Call 180.00 4/17 No 3.15 3.20 3.15 +0.21 +7.15% 18,142 61,867 0.33 0.39 17 63 None
INTC Options Chain 44.44 Put 47.00 4/02 No 0.32 0.34 0.33 -2.84 -89.59% 18,098 1,365 0.73 -0.28 6 51 None
NVDA Options Chain 174.96 Call 180.00 4/10 No 1.80 1.82 1.78 +0.18 +11.25% 18,047 29,128 0.31 0.33 17 63 None
SNAP Options Chain 4.90 Call 5.50 4/24 No 0.09 0.13 0.11 +0.01 +10.00% 17,953 1,657 0.65 0.28 8 31 None
TWO Options Chain 11.31 Call 10.00 4/17 No 1.05 1.60 1.35 +0.05 +3.85% 17,941 2,816 1.08 1.00 7 41 None
MSTR Options Chain 125.89 Call 130.00 4/02 No 0.22 0.26 0.26 -1.02 -79.69% 17,755 27,991 0.83 0.11 4 62 None
AAPL Options Chain 254.85 Put 252.50 4/02 No 0.51 0.56 0.57 -1.13 -66.48% 17,730 5,957 0.32 -0.23 9 60 None
MU Options Chain 342.52 Put 370.00 4/02 No 7.25 7.60 7.50 -27.67 -78.68% 17,629 2,027 0.82 -0.54 18 74 None
NVDA Options Chain 174.96 Put 175.00 4/06 No 1.93 1.97 2.00 -1.00 -33.34% 17,318 6,731 0.29 -0.44 17 63 None
AMZN Options Chain 209.51 Put 210.00 4/02 No 1.40 1.44 1.42 -1.95 -57.87% 17,194 2,554 0.40 -0.44 10 60 None
BABA Options Chain 125.80 Put 160.00 4/17 No 35.40 37.05 35.95 +0.25 +0.70% 17,161 1,958 0.93 -1.00 15 27 None
TSLA Options Chain 381.26 Call 387.50 4/02 No 1.94 1.98 1.96 +1.19 +154.55% 17,130 4,977 0.54 0.29 8 58 None
NVDA Options Chain 174.96 Call 190.00 4/10 No 0.19 0.20 0.19 0.00 0.00% 17,093 36,516 0.30 0.06 17 63 None
VG Options Chain 14.68 Call 17.50 4/17 No 0.25 0.35 0.30 -0.28 -48.28% 16,980 10,834 0.87 0.23 10 35 None
PTEN Options Chain 10.35 Call 11.00 8/21 Yes 1.25 1.35 1.30 -0.30 -18.75% 16,949 4,341 0.59 0.51 8 41 None
BABA Options Chain 125.80 Put 165.00 4/17 No 39.95 41.85 40.90 +0.20 +0.50% 16,774 610 0.96 -1.00 15 27 None
SOFI Options Chain 16.00 Call 16.50 4/02 No 0.03 0.04 0.03 -0.06 -66.67% 16,739 28,450 0.81 0.09 10 50 None
PLTR Options Chain 147.42 Put 145.00 4/02 No 1.11 1.16 1.12 -0.79 -41.37% 16,701 2,961 0.59 -0.36 11 51 None
NVDA Options Chain 174.96 Put 177.50 4/02 No 2.29 2.33 2.29 -1.61 -41.29% 16,660 5,502 0.36 -0.70 17 63 None
AAPL Options Chain 254.85 Call 260.00 4/02 No 0.22 0.25 0.23 -0.08 -25.81% 16,582 12,213 0.27 0.12 9 60 None
BSX Options Chain 62.75 Put 90.00 4/17 No 26.90 28.60 27.10 -0.88 -3.15% 16,568 1,764 1.29 -1.00 7 57 None
NOK Options Chain 8.05 Put 7.50 4/10 No 0.02 0.05 0.04 -0.06 -60.00% 16,540 18,381 0.51 -0.08 12 43 None
NOK Options Chain 8.05 Put 8.00 4/02 No 0.02 0.06 0.04 -0.09 -69.24% 16,470 2,534 0.81 -0.15 12 43 None
TSLA Options Chain 381.26 Put 360.00 4/02 No 0.33 0.35 0.35 -1.37 -79.66% 16,271 8,910 0.70 -0.06 8 58 None
AMD Options Chain 204.90 Put 210.00 4/02 No 2.40 2.51 2.50 -5.15 -67.32% 16,207 4,852 0.60 -0.47 12 61 None
NVDA Options Chain 174.96 Put 90.00 4/17 No 0.03 0.04 0.04 +0.01 +33.34% 15,958 16,606 1.20 0.00 17 63 None
PLTR Options Chain 147.42 Put 147.00 4/02 No 1.94 2.01 2.01 -0.80 -28.47% 15,911 4,458 0.56 -0.54 11 51 None
SNAP Options Chain 4.90 Call 5.00 4/10 No 0.14 0.17 0.15 +0.07 +87.50% 15,885 15,695 0.66 0.44 8 31 None
CSCO Options Chain 77.69 Call 57.50 4/17 No 19.90 21.10 21.00 -1.53 -6.80% 15,841 1,885 1.18 1.00 9 65 None
AMTM Options Chain 26.00 Call 20.00 4/17 No 5.70 6.90 6.41 +0.31 +5.09% 15,607 15,680 1.35 1.00 3 19 None
TSLA Options Chain 381.26 Put 382.50 4/02 No 4.85 4.95 5.00 -7.15 -58.85% 15,476 1,191 0.55 -0.53 8 58 None
MSFT Options Chain 373.00 Put 470.00 4/17 No 98.95 101.95 100.55 +2.75 +2.82% 15,284 457 0.73 -1.00 15 72 None
META Options Chain 577.00 Call 580.00 4/02 No 5.10 5.25 5.00 +0.90 +21.96% 15,278 4,670 0.45 0.48 10 66 None
SNAP Options Chain 4.90 Call 5.00 4/17 No 0.22 0.24 0.23 +0.09 +64.29% 15,238 44,271 0.67 0.47 8 31 None
NVDA Options Chain 174.96 Call 180.00 4/06 No 0.73 0.75 0.73 0.00 0.00% 14,969 7,005 0.27 0.21 17 63 None
INTC Options Chain 44.44 Call 47.00 4/02 No 1.32 1.40 1.35 +1.22 +938.47% 14,828 7,090 0.76 0.72 6 51 None
NVDA Options Chain 174.96 Put 167.50 4/02 No 0.12 0.13 0.13 -0.20 -60.61% 14,825 9,237 0.58 -0.06 17 63 None
NVDA Options Chain 174.96 Put 160.00 4/02 No 0.03 0.04 0.03 -0.04 -57.15% 14,798 52,798 0.81 0.00 17 63 None
META Options Chain 577.00 Call 600.00 4/02 No 0.37 0.44 0.39 -0.24 -38.10% 14,756 2,583 0.44 0.06 10 66 None
CDW Options Chain 122.00 Call 125.00 5/15 Yes 5.80 7.10 6.55 % 14,500 0 0.47 0.47 11 49 None
TSLA Options Chain 381.26 Put 525.00 4/17 No 143.35 144.05 145.35 -4.42 -2.96% 14,375 50 0.80 -1.00 8 58 None
INTC Options Chain 44.44 Put 48.00 4/02 No 0.71 0.74 0.74 -3.14 -80.93% 14,327 396 0.73 -0.49 6 51 None
META Options Chain 577.00 Call 590.00 4/02 No 1.54 1.65 1.57 -0.02 -1.26% 14,279 1,564 0.43 0.20 10 66 None
TSLA Options Chain 381.26 Put 380.00 4/06 No 5.95 6.05 6.05 -6.35 -51.21% 14,238 780 0.38 -0.46 8 58 None
TWO Options Chain 11.31 Call 11.00 4/17 No 0.00 0.50 0.35 -0.01 -2.78% 14,221 2,309 0.49 1.00 7 41 None
NIO Options Chain 6.06 Call 6.50 4/02 No 0.01 0.02 0.02 -0.02 -50.00% 14,133 16,773 0.76 0.11 10 -9 None
IE Options Chain 11.82 Put 10.00 5/15 No 0.45 0.55 0.50 -0.15 -23.08% 14,070 17,231 0.88 -0.21 3 17 None
MU Options Chain 342.52 Call 350.00 4/02 No 18.75 19.85 19.30 +15.50 +407.90% 14,021 9,611 0.91 0.86 18 74 None
INSP Options Chain 51.99 Call 70.00 5/15 Yes 2.35 3.80 2.60 +1.52 +140.75% 13,996 16 0.97 0.27 18 55 None
TSLA Options Chain 381.26 Put 370.00 4/10 No 5.30 5.35 5.30 -4.09 -43.56% 13,974 5,403 0.43 -0.31 8 58 None
AGNC Options Chain 10.06 Call 10.50 4/17 No 0.05 0.08 0.07 0.00 0.00% 13,672 3,162 0.25 0.23 11 53 None
AMZN Options Chain 209.51 Put 205.00 4/02 No 0.25 0.28 0.27 -0.88 -76.53% 13,665 3,786 0.44 -0.13 10 60 None
SVC Options Chain 1.18 Put 2.50 4/17 No 0.95 1.70 1.30 +0.15 +13.05% 13,501 13,531 6.50 -1.00 12 38 None
NVDA Options Chain 174.96 Call 172.50 4/02 No 3.75 3.85 3.75 +0.55 +17.19% 13,484 46,536 0.43 0.80 17 63 None
NKE Options Chain 48.03 Put 45.50 4/02 Yes 1.02 1.15 0.95 +0.83 +691.67% 13,449 1,320 0.58 -0.72 9 57 None
AMD Options Chain 204.90 Put 200.00 4/02 No 0.24 0.26 0.26 -1.85 -87.68% 13,445 7,104 0.68 -0.08 12 61 None
WFC Options Chain 79.75 Call 86.00 4/17 Yes 0.75 0.86 0.83 +0.17 +25.76% 13,421 217 0.38 0.22 12 75 None
TSLA Options Chain 381.26 Call 400.00 4/02 No 0.25 0.26 0.25 +0.12 +92.31% 13,350 14,080 0.56 0.05 8 58 None
NVDA Options Chain 174.96 Call 185.00 4/02 No 0.02 0.03 0.03 0.00 0.00% 13,325 31,786 0.46 0.01 17 63 None
AAPL Options Chain 254.85 Call 252.50 4/02 No 3.65 3.95 3.76 +0.68 +22.08% 13,240 4,568 0.33 0.77 9 60 None
GOOGL Options Chain 289.50 Call 300.00 4/17 No 6.60 6.80 6.70 +3.75 +127.12% 13,238 17,228 0.31 0.47 11 64 None
TSLA Options Chain 381.26 Call 372.50 4/02 No 10.35 10.60 10.39 +5.14 +97.91% 13,231 6,844 0.60 0.78 8 58 None
NVDA Options Chain 174.96 Call 170.00 4/02 No 5.95 6.15 5.95 +0.79 +15.31% 13,205 22,665 0.48 0.89 17 63 None
PRMB Options Chain 18.82 Call 14.00 4/17 No 4.70 5.30 4.90 -0.10 -2.00% 13,011 13,029 1.45 0.99 3 18 None
META Options Chain 577.00 Call 585.00 4/02 No 2.96 3.05 2.87 +0.36 +14.35% 13,004 1,184 0.43 0.34 10 66 None
AAL Options Chain 10.74 Call 11.00 4/02 No 0.22 0.25 0.22 +0.13 +144.45% 13,002 13,352 0.70 0.63 8 35 None
TSLA Options Chain 381.26 Put 365.00 4/02 No 0.62 0.63 0.64 -2.22 -77.63% 12,978 6,538 0.66 -0.10 8 58 None
AMD Options Chain 204.90 Put 205.00 4/02 No 0.82 0.87 0.83 -3.47 -80.70% 12,926 5,070 0.63 -0.21 12 61 None
NVDA Options Chain 174.96 Call 175.00 4/06 No 2.83 2.86 2.85 +0.28 +10.90% 12,788 5,725 0.29 0.56 17 63 None
LION Options Chain 9.54 Call 10.00 6/18 No 1.05 1.25 1.20 0.00 0.00% 12,596 22,613 0.77 0.52 3 15 None
CLF Options Chain 8.45 Put 8.00 4/02 No 0.05 0.08 0.06 +0.01 +20.00% 12,571 1,938 0.87 -0.28 5 41 None
TSLA Options Chain 381.26 Put 390.00 4/02 No 9.80 9.95 9.88 -9.12 -48.00% 12,570 2,372 0.54 -0.79 8 58 None
TSLA Options Chain 381.26 Call 380.00 4/10 No 10.40 10.60 10.45 +3.74 +55.74% 12,569 2,990 0.40 0.54 8 58 None
MU Options Chain 342.52 Put 340.00 4/02 No 0.37 0.43 0.38 -9.12 -96.00% 12,536 3,333 0.94 -0.06 18 74 None
LION Options Chain 9.54 Call 12.00 6/18 No 0.45 0.70 0.57 -0.03 -5.00% 12,522 34,569 0.77 0.32 3 15 None
MSFT Options Chain 373.00 Put 480.00 5/15 Yes 109.45 111.95 110.90 +3.70 +3.46% 12,495 356 0.52 -0.98 15 72 None
MU Options Chain 342.52 Call 365.00 4/02 No 7.90 8.30 8.10 +6.82 +532.82% 12,449 2,624 0.86 0.58 18 74 None
NVDA Options Chain 174.96 Put 165.00 4/06 No 0.27 0.28 0.28 -0.21 -42.86% 12,425 3,443 0.39 -0.10 17 63 None
INTC Options Chain 44.44 Put 45.00 4/02 No 0.07 0.08 0.08 -1.27 -94.08% 12,419 6,595 0.87 -0.08 6 51 None
TSLA Options Chain 381.26 Call 400.00 4/10 No 2.77 2.82 2.79 +1.10 +65.09% 12,370 10,207 0.38 0.22 8 58 None
TSLA Options Chain 381.26 Call 370.00 4/06 No 14.15 14.40 14.25 +6.05 +73.78% 12,339 2,181 0.41 0.75 8 58 None
EXE Options Chain 109.14 Put 90.00 5/15 No 0.85 1.25 1.10 +0.25 +29.42% 12,328 12,302 0.44 -0.13 3 22 None
MSFT Options Chain 373.00 Call 375.00 4/02 No 0.61 0.72 0.63 -1.12 -64.00% 12,310 7,359 0.31 0.19 15 72 None
GOOG Options Chain 288.70 Call 300.00 4/02 No 0.54 0.55 0.54 +0.42 +350.00% 12,293 3,950 0.36 0.17 11 64 None
PRMB Options Chain 18.82 Call 20.00 5/15 No 0.90 1.05 0.92 -0.13 -12.39% 12,145 1,400 0.52 0.43 3 18 None
AMD Options Chain 204.90 Put 207.50 4/02 No 1.45 1.53 1.51 -4.31 -74.06% 12,040 1,010 0.62 -0.32 12 61 None
NFLX Options Chain 96.05 Put 95.00 4/02 No 0.49 0.52 0.50 -0.11 -18.04% 12,030 9,348 0.39 -0.38 6 55 None
GOOGL Options Chain 289.50 Put 285.00 4/02 No 0.12 0.14 0.13 -1.80 -93.27% 11,968 2,554 0.48 -0.05 11 64 None
NOK Options Chain 8.05 Call 8.50 4/02 No 0.04 0.05 0.04 +0.01 +33.34% 11,944 14,320 0.70 0.26 12 43 None
BSX Options Chain 62.75 Put 73.00 4/10 No 9.70 11.60 11.30 +5.41 +91.86% 11,870 2,521 0.95 -1.00 7 57 None
NVDA Options Chain 174.96 Call 177.50 4/06 No 1.55 1.57 1.50 +0.06 +4.17% 11,853 2,755 0.27 0.38 17 63 None
NFLX Options Chain 96.05 Call 100.00 4/02 No 0.02 0.03 0.02 -0.08 -80.00% 11,788 14,078 0.45 0.03 6 55 None
RKLB Options Chain 65.52 Call 67.00 4/02 No 0.87 0.95 0.90 +0.04 +4.66% 11,517 2,266 1.09 0.36 8 44 None
MSFT Options Chain 373.00 Call 372.50 4/02 No 1.22 1.28 1.25 -1.45 -53.71% 11,401 4,053 0.31 0.32 15 72 None
NVDA Options Chain 174.96 Put 90.00 4/10 No 0.01 0.02 0.02 +0.01 +100.00% 11,384 19,593 1.47 0.00 17 63 None
NVDA Options Chain 174.96 Put 165.00 4/02 No 0.08 0.09 0.08 -0.09 -52.95% 11,374 25,343 0.67 -0.03 17 63 None
NKE Options Chain 48.03 Call 50.00 6/18 Yes 1.14 1.16 1.16 -4.67 -80.11% 11,308 1,214 0.35 0.27 9 57 None
MSFT Options Chain 373.00 Put 465.00 4/17 No 93.95 97.10 95.70 +3.30 +3.58% 11,259 329 0.72 -1.00 15 72 None
NKE Options Chain 48.03 Call 60.00 6/18 Yes 0.19 0.22 0.21 -1.47 -87.50% 11,233 13,669 0.40 0.06 9 57 None
PRMB Options Chain 18.82 Call 25.00 5/15 No 0.10 0.25 0.17 +0.02 +13.34% 11,212 67 0.57 0.11 3 18 None
AAPL Options Chain 254.85 Put 255.00 4/02 No 1.16 1.25 1.28 -1.62 -55.87% 11,210 2,250 0.29 -0.43 9 60 None
MARA Options Chain 8.23 Call 8.50 4/02 No 0.03 0.04 0.04 -0.06 -60.00% 11,204 48,829 1.05 0.18 7 46 None
MSFT Options Chain 373.00 Put 490.00 5/15 Yes 118.95 122.55 120.90 +0.40 +0.34% 11,187 333 0.58 -0.98 15 72 None
GOOG Options Chain 288.70 Call 295.00 4/02 No 2.30 2.37 2.22 +1.79 +416.28% 11,167 2,886 0.38 0.49 11 64 None
NFLX Options Chain 96.05 Call 97.00 4/02 No 0.24 0.26 0.24 -0.45 -65.22% 11,096 13,473 0.38 0.23 6 55 None
NVDA Options Chain 174.96 Call 177.50 4/10 No 2.86 2.89 2.85 +0.27 +10.47% 11,079 16,124 0.32 0.44 17 63 None
LYFT Options Chain 13.25 Put 12.00 1/15 Yes 1.71 2.08 2.00 +0.02 +1.01% 11,046 33,775 0.61 -0.30 14 42 None
INTC Options Chain 44.44 Call 49.00 4/02 No 0.35 0.40 0.35 +0.32 +1,066.67% 10,983 6,503 0.76 0.31 6 51 None
NIO Options Chain 6.06 Put 3.00 1/15 Yes 0.18 0.20 0.19 -0.07 -26.93% 10,898 89,487 0.77 -0.08 10 -9 None
MRVL Options Chain 101.00 Call 110.00 4/02 No 0.47 0.50 0.50 +0.40 +400.00% 10,790 1,363 0.71 0.21 11 59 None
TSM Options Chain 341.49 Call 340.00 4/17 Yes 14.75 15.40 15.13 +0.57 +3.92% 10,721 13,619 0.48 0.55 20 62
Dividend Stock List
XOM Options Chain 168.00 Put 160.00 4/02 No 1.22 1.35 1.30 +1.17 +900.00% 10,694 2,205 0.49 -0.40 11 70 None
BE Options Chain 136.88 Call 157.50 4/17 No 3.10 3.70 3.45 -0.60 -14.82% 10,675 107 0.98 0.24 3 51 None
BMY Options Chain 60.65 Call 59.00 4/02 No 2.60 3.05 2.85 +1.26 +79.25% 10,636 1,309 1.22 1.00 15 60 None
CSCO Options Chain 77.69 Call 55.00 4/17 No 22.60 23.45 22.80 +1.30 +6.05% 10,561 1,699 1.24 1.00 9 65 None
PBR Options Chain 20.62 Call 22.50 4/17 No 0.09 0.12 0.10 -0.15 -60.00% 10,553 61,321 0.43 0.12 13 62 None
INTC Options Chain 44.44 Call 50.00 4/10 No 0.97 1.07 1.06 +0.84 +381.82% 10,520 17,208 0.61 0.35 6 51 None
AAL Options Chain 10.74 Call 11.50 4/02 No 0.04 0.05 0.05 +0.03 +150.00% 10,510 11,781 0.72 0.18 8 35 None
GOOGL Options Chain 289.50 Call 310.00 4/10 No 1.33 1.44 1.36 +1.06 +353.34% 10,494 1,169 0.29 0.19 11 64 None
TSLA Options Chain 381.26 Put 372.50 4/02 No 1.57 1.60 1.59 -4.11 -72.11% 10,483 1,414 0.61 -0.22 8 58 None
TSLA Options Chain 381.26 Put 390.00 4/06 No 11.50 11.75 11.65 -7.31 -38.56% 10,451 692 0.36 -0.69 8 58 None
ET Options Chain 19.29 Call 20.00 4/24 No 0.09 0.18 0.09 -0.11 -55.00% 10,429 974 0.24 0.21 9 54 None
GOOGL Options Chain 289.50 Put 295.00 4/02 No 1.31 1.36 1.42 -6.39 -81.82% 10,421 53 0.39 -0.34 11 64 None
OSG Options Chain 4.75 Call 8.00 5/15 Yes 0.00 0.20 0.05 -0.02 -28.58% 10,408 24,117 1.36 0.08 11 39 None
MU Options Chain 342.52 Put 365.00 4/02 No 4.90 5.15 5.10 -24.40 -82.72% 10,346 2,503 0.82 -0.42 18 74 None
INTC Options Chain 44.44 Call 46.00 4/02 No 2.05 2.28 2.20 +1.95 +780.00% 10,335 5,747 0.75 0.85 6 51 None
ONDS Options Chain 9.14 Call 9.00 4/02 No 0.14 0.15 0.14 -0.19 -57.58% 10,310 14,094 1.18 0.39 7 37 None
MSTR Options Chain 125.89 Call 137.00 4/02 No 0.03 0.05 0.05 -0.21 -80.77% 10,308 22,379 0.98 0.02 4 62 None
MSTR Options Chain 125.89 Call 138.00 4/10 No 0.92 1.00 0.90 -0.75 -45.46% 10,278 2,895 0.67 0.15 4 62 None
GOOG Options Chain 288.70 Call 297.50 4/02 No 1.19 1.21 1.14 +0.90 +375.00% 10,238 1,379 0.36 0.31 11 64 None
NKE Options Chain 48.03 Put 46.00 4/02 Yes 1.40 1.55 1.48 +1.30 +722.23% 10,233 1,631 0.59 -0.81 9 57 None
MU Options Chain 342.52 Call 400.00 4/17 No 9.50 9.75 9.65 +6.06 +168.81% 10,232 8,571 0.68 0.31 18 74 None
NKE Options Chain 48.03 Call 47.50 5/15 Yes 1.18 1.20 1.25 -5.65 -81.89% 10,218 91 0.36 0.35 9 57 None
NKE Options Chain 48.03 Call 45.00 4/02 Yes 0.38 0.39 0.39 -7.61 -95.13% 10,198 201 0.58 0.41 9 57 None
PLTR Options Chain 147.42 Call 148.00 4/02 No 1.07 1.12 1.07 -0.64 -37.43% 10,197 3,624 0.56 0.37 11 51 None
NKE Options Chain 48.03 Call 50.00 5/15 Yes 0.59 0.64 0.60 -4.60 -88.47% 10,157 386 0.35 0.21 9 57 None
AMD Options Chain 204.90 Call 205.00 4/02 No 6.00 6.30 6.15 +3.32 +117.32% 10,154 7,956 0.62 0.79 12 61 None
OXY Options Chain 63.60 Call 65.00 4/02 No 0.10 0.11 0.11 -0.87 -88.78% 10,146 2,444 0.65 0.12 8 56 None
AGNC Options Chain 10.06 Put 9.50 4/24 Yes 0.12 0.15 0.13 -0.04 -23.53% 10,136 272 0.34 -0.26 11 53 None
CORZ Options Chain 15.00 Put 14.00 4/17 No 0.42 0.53 0.53 -0.16 -23.19% 10,119 30,996 0.82 -0.28 4 27 None
NKE Options Chain 48.03 Call 47.50 12/17 Yes 8.10 8.60 8.30 -5.35 -39.20% 10,104 43 0.41 0.55 9 57 None
NVO Options Chain 36.78 Put 50.00 4/17 No 13.25 13.80 13.50 -0.25 -1.82% 10,023 4,390 1.06 -1.00 14 64 None
CORZ Options Chain 15.00 Put 10.00 4/17 No 0.00 0.19 0.04 -0.05 -55.56% 10,002 4,936 1.59 -0.02 4 27 None
CVNA Options Chain 315.69 Call 330.00 4/02 No 0.70 0.80 0.75 -2.35 -75.81% 10,000 9,724 0.88 0.10 9 56 None
NVO Options Chain 36.78 Put 65.00 4/17 No 28.05 29.20 29.20 -0.45 -1.52% 10,000 1,250 1.99 -1.00 14 64 None
PLTR Options Chain 147.42 Put 146.00 4/02 No 1.48 1.54 1.53 -0.84 -35.45% 9,927 2,362 0.58 -0.45 11 51 None
INTC Options Chain 44.44 Call 48.50 4/02 No 0.50 0.56 0.52 +0.49 +1,633.34% 9,908 4,025 0.73 0.40 6 51 None
AVGO Options Chain 311.89 Call 315.00 4/02 No 2.45 2.65 2.50 +0.12 +5.05% 9,906 11,427 0.48 0.44 13 67 None
NKE Options Chain 48.03 Call 45.50 4/02 Yes 0.23 0.24 0.23 -6.84 -96.75% 9,866 4 0.60 0.28 9 57 None
AMZN Options Chain 209.51 Put 212.50 4/02 No 2.70 2.78 2.82 -1.88 -40.00% 9,834 978 0.38 -0.67 10 60 None
AMD Options Chain 204.90 Call 207.50 4/02 No 4.15 4.45 4.28 +2.49 +139.11% 9,776 8,282 0.60 0.68 12 61 None
CDE Options Chain 18.77 Call 19.00 4/17 No 1.30 1.50 1.40 +0.15 +12.00% 9,729 10,502 0.82 0.56 14 56 None
SNAP Options Chain 4.90 Call 6.00 4/24 No 0.05 0.07 0.05 0.00 0.00% 9,676 7,549 0.70 0.15 8 31 None
NKE Options Chain 48.03 Put 62.50 5/15 Yes 17.50 18.20 17.68 +7.53 +74.19% 9,671 2,803 0.69 -0.99 9 57 None
INTC Options Chain 44.44 Put 47.50 4/02 No 0.48 0.50 0.49 -3.16 -86.58% 9,667 318 0.72 -0.38 6 51 None
TSLA Options Chain 381.26 Call 370.00 4/10 No 16.85 17.25 17.00 +5.40 +46.56% 9,633 1,944 0.43 0.69 8 58 None
OPEN Options Chain 4.69 Call 5.00 4/10 No 0.05 0.10 0.09 -0.04 -30.77% 9,617 6,445 0.77 0.27 5 30 None
NKE Options Chain 48.03 Put 44.50 4/02 Yes 0.44 0.46 0.45 +0.38 +542.86% 9,591 1,118 0.56 -0.44 9 57 None
NVDA Options Chain 174.96 Put 175.00 4/10 No 3.20 3.30 3.25 -0.85 -20.74% 9,579 9,548 0.34 -0.45 17 63 None
GOOG Options Chain 288.70 Call 315.00 4/17 No 1.19 1.43 1.23 +0.69 +127.78% 9,559 2,608 0.28 0.14 11 64 None
NVDA Options Chain 174.96 Put 150.00 4/06 No 0.06 0.07 0.06 +0.04 +200.00% 9,549 7,547 0.63 0.00 17 63 None
MU Options Chain 342.52 Call 400.00 4/10 No 4.90 5.15 5.05 +3.55 +236.67% 9,491 4,053 0.68 0.23 18 74 None
TSLA Options Chain 381.26 Put 367.50 4/02 No 0.85 0.87 0.88 -2.77 -75.89% 9,470 1,612 0.65 -0.13 8 58 None
MSFT Options Chain 373.00 Put 460.00 5/15 Yes 89.30 92.60 89.35 -1.55 -1.71% 9,466 667 0.49 -0.96 15 72 None
MU Options Chain 342.52 Call 385.00 4/02 No 1.30 1.41 1.41 +1.10 +354.84% 9,352 9,822 0.85 0.16 18 74 None
NKE Options Chain 48.03 Put 44.00 4/02 Yes 0.25 0.27 0.25 +0.20 +400.00% 9,316 1,754 0.55 -0.29 9 57 None
INTC Options Chain 44.44 Call 48.00 4/17 No 2.50 2.56 2.55 +1.60 +168.43% 9,275 18,917 0.63 0.53 6 51 None
PLTR Options Chain 147.42 Call 147.00 4/02 No 1.50 1.56 1.48 -0.70 -32.11% 9,261 3,464 0.57 0.46 11 51 None
AMZN Options Chain 209.51 Call 220.00 4/10 No 0.93 0.98 0.95 +0.13 +15.86% 9,259 12,481 0.29 0.19 10 60 None
LLY Options Chain 920.00 Call 1,000.00 4/02 No 0.60 0.75 0.75 +0.65 +650.00% 9,217 2,262 0.57 0.07 12 68 None
GOOGL Options Chain 289.50 Put 292.50 4/02 No 0.73 0.77 0.79 -5.61 -87.66% 9,208 705 0.41 -0.22 11 64 None
AMZN Options Chain 209.51 Put 240.00 4/17 No 28.55 30.55 28.50 -4.16 -12.74% 9,204 408 0.51 -0.98 10 60 None
OXY Options Chain 63.60 Call 67.00 4/02 No 0.04 0.06 0.05 -0.27 -84.38% 9,203 38,688 0.82 0.03 8 56 None
SNDK Options Chain 644.89 Put 650.00 4/02 No 3.00 3.40 3.10 -25.90 -89.31% 9,167 969 1.16 -0.14 3 22 None
TSLA Options Chain 381.26 Call 400.00 4/17 No 5.30 5.40 5.35 +1.85 +52.86% 9,157 16,650 0.38 0.29 8 58 None
XPEV Options Chain 17.15 Put 17.50 4/02 No 0.16 0.32 0.32 -0.26 -44.83% 9,154 2,811 0.64 -0.49 12 42 None
MSFT Options Chain 373.00 Call 380.00 4/02 No 0.14 0.16 0.14 -0.52 -78.79% 9,121 12,255 0.33 0.06 15 72 None
PLTR Options Chain 147.42 Call 149.00 4/02 No 0.72 0.75 0.72 -0.60 -45.46% 9,091 2,243 0.55 0.28 11 51 None
AMZN Options Chain 209.51 Call 210.00 4/02 No 2.08 2.14 2.11 +0.46 +27.88% 9,085 14,860 0.39 0.56 10 60 None
BABA Options Chain 125.80 Call 130.00 4/17 No 1.57 1.63 1.63 -0.90 -35.58% 9,083 24,736 0.37 0.29 15 27 None
SNAP Options Chain 4.90 Call 4.50 4/02 No 0.39 0.44 0.40 +0.23 +135.30% 9,048 34,235 1.49 1.00 8 31 None
INTC Options Chain 44.44 Put 47.50 4/17 No 2.13 2.20 2.19 -2.70 -55.22% 9,047 101 0.62 -0.44 6 51 None
MARA Options Chain 8.23 Call 8.00 4/02 No 0.19 0.21 0.20 -0.13 -39.40% 8,979 34,675 1.04 0.56 7 46 None
INTC Options Chain 44.44 Call 55.00 4/17 No 0.50 0.54 0.51 +0.35 +218.75% 8,972 45,918 0.62 0.16 6 51 None
F Options Chain 11.56 Put 11.50 4/10 No 0.16 0.18 0.17 -0.08 -32.00% 8,915 2,504 0.34 -0.37 8 47 None
SOFI Options Chain 16.00 Put 15.50 4/02 No 0.17 0.19 0.17 +0.01 +6.25% 8,886 19,931 0.74 -0.39 10 50 None
CLF Options Chain 8.45 Call 9.00 4/10 No 0.09 0.12 0.10 -0.08 -44.45% 8,864 1,945 0.67 0.21 5 41 None
NKE Options Chain 48.03 Call 47.00 4/02 Yes 0.05 0.06 0.06 -6.14 -99.04% 8,811 11 0.67 0.09 9 57 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
BAC Options Chain 48.79 Call 49.50 4/02 No 0.27 0.29 0.28 +0.08 +40.00% 8,771 10,577 0.36 0.42 12 73 None
TSLA Options Chain 381.26 Call 375.00 4/06 No 10.50 10.70 10.60 +4.75 +81.20% 8,769 1,600 0.39 0.65 8 58 None
TSLA Options Chain 381.26 Call 380.00 4/06 No 7.35 7.55 7.49 +3.54 +89.62% 8,746 2,202 0.37 0.54 8 58 None
NVDA Options Chain 174.96 Put 162.50 4/02 No 0.05 0.06 0.05 -0.03 -37.50% 8,724 16,140 0.75 -0.01 17 63 None
AMD Options Chain 204.90 Put 212.50 4/02 No 3.65 3.90 3.80 -5.71 -60.05% 8,710 732 0.58 -0.62 12 61 None
META Options Chain 577.00 Put 575.00 4/02 No 3.45 3.65 3.63 -5.22 -58.99% 8,706 552 0.45 -0.38 10 66 None
PLTR Options Chain 147.42 Call 152.50 4/02 No 0.14 0.15 0.14 -0.31 -68.89% 8,699 10,903 0.53 0.07 11 51 None
LYB Options Chain 80.50 Put 70.00 4/17 No 0.90 1.05 1.00 +0.25 +33.34% 8,691 21,194 0.55 -0.20 7 57 None
MSTR Options Chain 125.89 Call 125.00 4/02 No 1.18 1.25 1.23 -1.97 -61.57% 8,688 2,984 0.81 0.35 4 62 None
NVDA Options Chain 174.96 Put 160.00 4/10 No 0.47 0.49 0.46 -0.18 -28.13% 8,678 12,626 0.45 -0.09 17 63 None
NVDA Options Chain 174.96 Put 170.00 4/10 No 1.73 1.75 1.75 -0.60 -25.54% 8,629 35,625 0.37 -0.26 17 63 None
RIOT Options Chain 12.45 Call 16.00 4/17 No 0.08 0.10 0.09 -0.03 -25.00% 8,627 9,148 0.81 0.09 5 42 None
NVDA Options Chain 174.96 Call 177.50 4/17 No 4.30 4.40 4.32 +0.27 +6.67% 8,622 6,100 0.34 0.47 17 63 None
MSFT Options Chain 373.00 Call 370.00 4/02 No 2.18 2.29 2.28 -1.66 -42.14% 8,582 6,659 0.31 0.47 15 72 None
NVDA Options Chain 174.96 Call 182.50 4/10 No 1.06 1.08 1.06 +0.08 +8.17% 8,571 12,305 0.30 0.23 17 63 None
NVDA Options Chain 174.96 Call 185.00 4/17 No 1.51 1.53 1.52 +0.08 +5.56% 8,555 54,465 0.31 0.24 17 63 None
COIN Options Chain 176.00 Put 170.00 4/02 No 1.74 1.85 1.74 -0.66 -27.50% 8,525 2,176 0.87 -0.32 12 63 None
AMZN Options Chain 209.51 Put 207.50 4/02 No 0.63 0.66 0.66 -1.32 -66.67% 8,522 3,745 0.41 -0.24 10 60 None
CVNA Options Chain 315.69 Call 290.00 4/17 No 32.65 34.60 32.45 -3.68 -10.19% 8,514 11,051 0.83 0.70 9 56 None
TSLA Options Chain 381.26 Call 365.00 4/02 No 16.80 17.20 17.25 +7.40 +75.13% 8,512 5,634 0.66 0.90 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
INTC Options Chain 44.44 Put 46.50 4/02 No 0.21 0.24 0.22 -2.53 -92.00% 8,482 1,158 0.76 -0.20 6 51 None
GOOGL Options Chain 289.50 Call 310.00 4/17 No 2.63 3.00 2.86 +1.81 +172.39% 8,458 8,988 0.29 0.26 11 64 None
SOFI Options Chain 16.00 Put 15.00 4/02 No 0.06 0.07 0.07 0.00 0.00% 8,446 23,094 0.86 -0.16 10 50 None
META Options Chain 577.00 Put 577.50 4/02 No 4.40 4.60 4.66 -7.29 -61.01% 8,433 182 0.45 -0.45 10 66 None
NVDA Options Chain 174.96 Put 175.00 4/17 No 4.55 4.65 4.65 -0.80 -14.68% 8,399 27,751 0.35 -0.45 17 63 None
TSLA Options Chain 381.26 Put 390.00 4/10 No 13.95 14.30 14.03 -7.62 -35.20% 8,354 735 0.38 -0.63 8 58 None
NVDA Options Chain 174.96 Call 185.00 4/10 No 0.59 0.61 0.59 +0.03 +5.36% 8,340 22,937 0.30 0.14 17 63 None
OXY Options Chain 63.60 Call 65.00 4/10 No 0.70 0.81 0.72 -1.10 -60.44% 8,307 2,263 0.45 0.29 8 56 None
TSLA Options Chain 381.26 Put 350.00 4/10 No 1.80 1.83 1.83 -1.71 -48.31% 8,272 13,031 0.49 -0.12 8 58 None
INTC Options Chain 44.44 Put 49.00 4/02 No 1.29 1.39 1.33 -3.63 -73.19% 8,262 2,162 0.73 -0.69 6 51 None
AVGO Options Chain 311.89 Call 317.50 4/02 No 1.47 1.65 1.65 +0.02 +1.23% 8,241 10,999 0.47 0.32 13 67 None
GOOGL Options Chain 289.50 Call 305.00 4/02 No 0.23 0.25 0.24 +0.20 +500.00% 8,230 2,437 0.36 0.09 11 64 None
GOOGL Options Chain 289.50 Put 290.00 4/02 No 0.40 0.43 0.44 -3.82 -89.68% 8,204 1,397 0.43 -0.14 11 64 None
INFY Options Chain 13.41 Call 14.00 5/15 Yes 0.50 0.60 0.55 -0.15 -21.43% 8,201 8,354 0.46 0.40 11 43 None
HOOD Options Chain 69.97 Put 105.00 4/17 No 34.25 36.15 35.75 -0.29 -0.81% 8,186 836 1.54 -1.00 9 53 None
INFY Options Chain 13.41 Put 13.00 6/18 Yes 1.05 1.35 1.25 +0.30 +31.58% 8,171 646 0.50 -0.45 11 43 None
NFLX Options Chain 96.05 Call 98.00 4/02 No 0.10 0.11 0.10 -0.29 -74.36% 8,169 11,043 0.39 0.12 6 55 None
MSTR Options Chain 125.89 Call 129.00 4/10 No 2.80 3.05 2.93 -1.37 -31.86% 8,134 7,700 0.68 0.35 4 62 None
MSFT Options Chain 373.00 Put 365.00 4/02 No 0.94 0.97 0.97 -0.74 -43.28% 8,128 5,458 0.34 -0.24 15 72 None
ONDS Options Chain 9.14 Call 9.50 4/02 No 0.03 0.04 0.03 -0.10 -76.93% 8,125 11,058 1.20 0.12 7 37 None
ONDS Options Chain 9.14 Put 9.00 4/02 No 0.31 0.34 0.33 +0.03 +10.00% 8,124 7,363 1.26 -0.61 7 37 None
MSTR Options Chain 125.89 Call 120.00 4/02 No 3.80 4.00 3.93 -2.41 -38.02% 8,121 8,470 0.84 0.70 4 62 None
MU Options Chain 342.52 Call 450.00 4/17 No 2.35 2.40 2.36 +1.61 +214.67% 8,084 13,038 0.70 0.10 18 74 None
NIO Options Chain 6.06 Call 6.00 4/02 No 0.21 0.23 0.22 +0.03 +15.79% 8,073 17,885 0.67 0.81 10 -9 None
OXY Options Chain 63.60 Call 64.00 4/10 No 1.00 1.06 1.00 -1.41 -58.51% 8,069 797 0.44 0.36 8 56 None
NFLX Options Chain 96.05 Call 128.00 1/15 Yes 3.45 4.30 3.82 -0.08 -2.06% 8,010 1,034 0.35 0.25 6 55 None
NVDA Options Chain 174.96 Put 155.00 4/06 No 0.09 0.10 0.10 +0.04 +66.67% 8,000 1,781 0.54 -0.01 17 63 None
NVDA Options Chain 174.96 Call 180.00 4/08 No 1.28 1.32 1.28 +0.12 +10.35% 7,974 5,644 0.29 0.29 17 63 None
PINS Options Chain 18.38 Put 18.00 4/10 No 0.36 0.44 0.41 0.00 0.00% 7,974 3,392 0.46 -0.41 8 43 None
AAOI Options Chain 87.10 Call 100.00 4/02 No 0.10 0.15 0.14 -0.19 -57.58% 7,966 1,007 1.69 0.03 8 41 None
AMD Options Chain 204.90 Put 215.00 4/02 No 5.30 5.70 5.60 -6.32 -53.02% 7,956 1,107 0.57 -0.76 12 61 None
MU Options Chain 342.52 Call 377.50 4/02 No 2.72 2.95 2.90 +2.30 +383.34% 7,941 995 0.85 0.29 18 74 None
HOOD Options Chain 69.97 Call 75.00 4/17 No 1.75 1.83 1.78 +0.04 +2.30% 7,888 10,762 0.63 0.31 9 53 None
FTNT Options Chain 81.89 Put 74.00 4/02 No 0.01 0.08 0.04 +0.02 +100.00% 7,877 7,749 0.91 0.00 7 52 None
FIG Options Chain 21.33 Call 20.00 4/02 No 0.40 0.94 0.67 -0.76 -53.15% 7,865 357 1.55 0.69 3 19 None
GOOGL Options Chain 289.50 Call 320.00 4/17 No 0.97 1.18 0.97 +0.60 +162.17% 7,853 6,659 0.28 0.11 11 64 None
SOFI Options Chain 16.00 Call 16.50 4/10 No 0.24 0.25 0.24 -0.13 -35.14% 7,849 8,788 0.56 0.30 10 50 None
GME Options Chain 23.00 Call 23.00 4/02 No 0.11 0.12 0.11 -0.18 -62.07% 7,843 15,569 0.43 0.35 13 46 None
NFLX Options Chain 96.05 Put 94.00 4/02 No 0.24 0.26 0.24 -0.11 -31.43% 7,837 5,883 0.41 -0.23 6 55 None
FSLY Options Chain 29.47 Call 30.00 4/02 No 2.40 2.70 2.54 +1.90 +296.88% 7,823 7,246 1.73 0.85 4 38 None
UPST Options Chain 25.36 Call 27.00 4/02 No 0.05 0.15 0.09 -0.08 -47.06% 7,822 2,177 1.04 0.12 12 48 None
GOOGL Options Chain 289.50 Call 297.50 4/02 No 2.33 2.39 2.32 +2.00 +625.00% 7,781 2,669 0.37 0.50 11 64 None
MSFT Options Chain 373.00 Put 505.00 4/17 No 133.95 137.55 136.05 +1.45 +1.08% 7,723 221 0.96 -1.00 15 72 None
MSFT Options Chain 373.00 Put 367.50 4/02 No 1.51 1.69 1.69 -0.82 -32.67% 7,692 681 0.33 -0.37 15 72 None
LULU Options Chain 152.00 Call 167.50 4/02 No 0.05 0.09 0.08 +0.07 +700.00% 7,671 92 0.59 0.03 13 59 None
MARA Options Chain 8.23 Put 7.50 4/02 No 0.03 0.04 0.05 0.00 0.00% 7,660 16,781 1.25 -0.12 7 46 None
MU Options Chain 342.52 Call 355.00 4/02 No 14.70 15.35 15.20 +12.57 +477.95% 7,657 1,599 0.90 0.79 18 74 None
MRVL Options Chain 101.00 Call 107.00 4/10 No 3.60 3.75 3.70 +2.65 +252.39% 7,624 39 0.57 0.51 11 59 None
OXY Options Chain 63.60 Call 68.00 4/02 No 0.01 0.15 0.02 -0.16 -88.89% 7,591 14,528 0.94 0.01 8 56 None
INTC Options Chain 44.44 Put 44.00 4/17 No 0.91 0.98 0.95 -1.19 -55.61% 7,576 26,013 0.64 -0.23 6 51 None
AAPL Options Chain 254.85 Put 250.00 4/02 No 0.23 0.25 0.24 -0.68 -73.92% 7,543 4,968 0.35 -0.13 9 60 None
OKE Options Chain 90.00 Call 95.00 4/17 No 0.30 0.35 0.34 -0.54 -61.37% 7,541 7,597 0.32 0.12 9 64 None
XPEV Options Chain 17.15 Call 18.50 4/02 No 0.02 0.03 0.02 -0.01 -33.34% 7,539 3,046 0.71 0.07 12 42 None
LYB Options Chain 80.50 Put 60.00 4/17 No 0.10 0.45 0.20 +0.05 +33.34% 7,527 7,857 0.68 -0.04 7 57 None
IE Options Chain 11.82 Put 10.00 7/17 No 0.95 1.25 1.05 -0.20 -16.00% 7,520 233 0.87 -0.25 3 17 None
PLTR Options Chain 147.42 Put 142.00 4/02 No 0.42 0.44 0.43 -0.55 -56.13% 7,519 1,204 0.63 -0.16 11 51 None
SVC Options Chain 1.18 Put 1.50 5/15 Yes 0.00 0.50 0.30 +0.03 +11.12% 7,438 7,389 1.69 -0.49 12 38 None
GOOGL Options Chain 289.50 Call 302.50 4/02 No 0.55 0.57 0.53 +0.45 +562.50% 7,432 2,602 0.36 0.18 11 64 None
MSTR Options Chain 125.89 Put 100.00 4/17 No 1.54 1.57 1.57 -0.04 -2.49% 7,427 23,473 0.93 -0.13 4 62 None
PLTR Options Chain 147.42 Put 140.00 4/02 No 0.21 0.23 0.21 -0.38 -64.41% 7,424 5,962 0.66 -0.10 11 51 None
TSLA Options Chain 381.26 Call 392.50 4/02 No 0.90 0.92 0.91 +0.54 +145.95% 7,371 6,280 0.54 0.15 8 58 None
TSLA Options Chain 381.26 Call 400.00 4/06 No 1.00 1.02 1.00 +0.46 +85.19% 7,291 2,500 0.35 0.12 8 58 None
FTNT Options Chain 81.89 Put 73.00 4/10 No 0.01 0.62 0.19 -0.09 -32.15% 7,273 38 0.47 -0.07 7 52 None
EOSE Options Chain 5.03 Put 4.00 4/24 No 0.12 0.18 0.16 -0.04 -20.00% 7,264 340 1.11 -0.18 6 30 None
NFLX Options Chain 96.05 Call 96.00 4/02 No 0.56 0.59 0.56 -0.60 -51.73% 7,260 9,766 0.38 0.41 6 55 None
MRVL Options Chain 101.00 Call 110.00 4/17 No 3.60 3.75 3.65 +2.38 +187.41% 7,256 5,436 0.57 0.42 11 59 None
MSTR Options Chain 125.89 Call 128.00 4/10 No 3.00 3.60 3.38 -1.41 -29.44% 7,231 3,281 0.69 0.38 4 62 None
MSTR Options Chain 125.89 Put 210.00 4/17 No 85.60 88.55 87.97 +1.39 +1.61% 7,222 1,599 1.71 -1.00 4 62 None
BSX Options Chain 62.75 Put 85.00 4/17 No 22.30 23.50 22.30 -0.60 -2.62% 7,170 717 1.11 -1.00 7 57 None
NIO Options Chain 6.06 Call 6.50 4/10 No 0.12 0.13 0.13 +0.03 +30.00% 7,151 15,375 0.62 0.33 10 -9 None
OPEN Options Chain 4.69 Call 4.50 4/02 No 0.10 0.13 0.13 -0.11 -45.84% 7,137 15,711 0.94 0.62 5 30 None
HIMS Options Chain 20.85 Call 24.00 4/10 No 0.10 0.11 0.10 -0.15 -60.00% 7,102 2,321 0.86 0.09 7 41 None
CRK Options Chain 21.70 Call 25.00 5/15 Yes 0.35 0.45 0.40 -0.39 -49.37% 7,073 7,520 0.70 0.18 10 51 None
NVDA Options Chain 174.96 Call 175.00 4/10 No 4.20 4.30 4.25 +0.50 +13.34% 7,070 16,930 0.34 0.55 17 63 None
ORCL Options Chain 147.82 Call 150.00 4/02 No 0.30 0.32 0.31 -1.06 -77.38% 7,059 7,544 0.56 0.13 7 60 None
PLTR Options Chain 147.42 Put 85.00 4/10 No 0.00 0.01 0.01 0.00 0.00% 7,035 3,559 1.23 0.00 11 51 None
NVDA Options Chain 174.96 Call 180.00 5/01 No 5.45 5.50 5.46 +0.37 +7.27% 7,016 7,865 0.35 0.44 17 63 None
TSLA Options Chain 381.26 Call 382.50 4/10 No 9.10 9.20 9.10 +3.36 +58.54% 6,986 4,782 0.40 0.50 8 58 None
HOOD Options Chain 69.97 Put 100.00 4/17 No 29.15 31.15 29.70 -1.31 -4.23% 6,965 1,107 1.41 -0.99 9 53 None
NVDA Options Chain 174.96 Call 177.50 4/08 No 2.26 2.29 2.22 +0.22 +11.00% 6,963 1,036 0.31 0.42 17 63 None
MRVL Options Chain 101.00 Call 100.00 4/02 No 6.65 7.05 6.74 +5.22 +343.43% 6,953 7,777 1.32 0.92 11 59 None
NVDA Options Chain 174.96 Put 157.50 4/02 No 0.02 0.03 0.03 -0.01 -25.00% 6,952 18,977 0.89 0.00 17 63 None
META Options Chain 577.00 Call 595.00 4/02 No 0.76 0.85 0.79 -0.22 -21.79% 6,950 1,015 0.43 0.11 10 66 None
SNDK Options Chain 644.89 Call 700.00 4/02 No 11.00 12.20 11.76 +9.46 +411.31% 6,949 1,563 1.01 0.44 3 22 None
MU Options Chain 342.52 Call 372.50 4/02 No 4.40 4.65 4.60 +3.87 +530.14% 6,916 1,052 0.85 0.40 18 74 None
PBR Options Chain 20.62 Put 19.50 4/02 No 0.03 0.06 0.06 +0.01 +20.00% 6,910 1,565 0.56 -0.15 13 62 None
HIMS Options Chain 20.85 Call 21.50 4/02 No 0.04 0.05 0.05 -0.26 -83.88% 6,901 9,184 1.11 0.10 7 41 None
NVDA Options Chain 174.96 Call 200.00 4/17 No 0.14 0.15 0.14 -0.01 -6.67% 6,882 64,476 0.32 0.03 17 63 None
TSLA Options Chain 381.26 Put 160.00 4/10 No 0.01 0.02 0.01 0.00 0.00% 6,846 291 1.76 0.00 8 58 None
GOOGL Options Chain 289.50 Call 310.00 4/02 No 0.04 0.05 0.05 +0.04 +400.00% 6,829 4,682 0.39 0.02 11 64 None
CRK Options Chain 21.70 Call 30.00 5/15 Yes 0.05 0.20 0.25 +0.01 +4.17% 6,807 7,284 0.74 0.06 10 51 None
SNAP Options Chain 4.90 Call 5.50 4/10 No 0.03 0.04 0.03 0.00 0.00% 6,794 5,192 0.66 0.14 8 31 None
SOUN Options Chain 6.68 Call 7.00 4/02 No 0.03 0.04 0.04 -0.10 -71.43% 6,779 5,342 0.96 0.19 3 16 None
RZLV Options Chain 3.13 Call 3.00 4/02 No 0.15 0.20 0.16 +0.11 +220.00% 6,768 9,724 1.48 0.72 3 15 None
GOOGL Options Chain 289.50 Call 295.00 4/02 No 3.80 4.00 3.75 +3.12 +495.24% 6,747 2,622 0.38 0.66 11 64 None
MSTR Options Chain 125.89 Call 131.00 4/10 No 2.20 2.47 2.25 -1.32 -36.98% 6,747 2,802 0.68 0.30 4 62 None
KLAR Options Chain 13.19 Call 14.00 4/17 No 0.40 0.60 0.56 +0.09 +19.15% 6,739 9,306 0.74 0.40 3 17 None
NIO Options Chain 6.06 Call 7.00 5/15 No 0.25 0.27 0.25 +0.02 +8.70% 6,736 75,531 0.62 0.31 10 -9 None
CCL Options Chain 25.88 Call 25.50 4/02 No 1.08 1.20 1.10 +0.37 +50.69% 6,723 2,556 0.94 0.86 14 64 None
MARA Options Chain 8.23 Put 6.00 4/24 No 0.12 0.16 0.12 -0.04 -25.00% 6,705 904 1.11 -0.11 7 46 None
MSFT Options Chain 373.00 Put 370.00 4/02 No 2.50 2.79 2.86 -0.59 -17.11% 6,672 2,269 0.32 -0.53 15 72 None
MU Options Chain 342.52 Put 345.00 4/02 No 0.64 0.70 0.68 -11.73 -94.53% 6,664 1,432 0.90 -0.09 18 74 None
NVDA Options Chain 174.96 Call 175.00 4/17 No 5.70 5.80 5.70 +0.40 +7.55% 6,660 27,516 0.35 0.55 17 63 None
SMCI Options Chain 22.51 Call 23.50 4/02 No 0.08 0.10 0.10 -0.16 -61.54% 6,640 16,569 0.88 0.20 11 55 None
MU Options Chain 342.52 Call 500.00 4/17 No 0.65 0.75 0.69 +0.47 +213.64% 6,638 11,521 0.76 0.03 18 74 None
NVDA Options Chain 174.96 Call 190.00 4/17 No 0.66 0.67 0.65 -0.02 -2.99% 6,594 65,949 0.30 0.12 17 63 None
NVO Options Chain 36.78 Put 36.00 4/02 No 0.21 0.25 0.24 +0.01 +4.35% 6,568 3,496 0.58 -0.31 14 64 None
NYT Options Chain 83.73 Put 70.00 5/15 Yes 0.40 0.65 0.50 -0.30 -37.50% 6,567 3,746 0.44 -0.08 12 59 None
BAC Options Chain 48.79 Put 45.00 4/17 Yes 0.37 0.40 0.39 -0.11 -22.00% 6,537 34,481 0.45 -0.15 12 73 None
AMC Options Chain 1.01 Call 1.00 4/10 No 0.05 0.07 0.05 -0.01 -16.67% 6,533 5,662 0.73 0.61 7 25 None
INTC Options Chain 44.44 Call 45.00 4/02 No 3.00 3.40 3.14 +2.63 +515.69% 6,523 10,527 1.43 0.92 6 51 None
MSFT Options Chain 373.00 Put 510.00 5/15 Yes 138.95 142.60 140.85 +0.35 +0.25% 6,484 174 0.65 -0.99 15 72 None
MSTR Options Chain 125.89 Call 125.00 4/10 No 4.35 4.50 4.45 -1.70 -27.65% 6,465 4,324 0.69 0.47 4 62 None
SOFI Options Chain 16.00 Call 15.50 4/02 No 0.32 0.34 0.32 -0.24 -42.86% 6,465 15,676 0.74 0.61 10 50 None
SOFI Options Chain 16.00 Call 17.00 4/10 No 0.13 0.14 0.13 -0.08 -38.10% 6,451 15,997 0.56 0.20 10 50 None
TSLA Options Chain 381.26 Call 360.00 4/02 No 21.35 22.10 21.95 +8.55 +63.81% 6,450 1,757 0.65 0.94 8 58 None
TSLA Options Chain 381.26 Call 360.00 4/06 No 22.45 23.15 22.85 +7.05 +44.62% 6,436 846 0.45 0.87 8 58 None
NVDA Options Chain 174.96 Put 165.00 4/17 No 1.86 1.88 1.88 -0.43 -18.62% 6,422 41,274 0.41 -0.21 17 63 None
MU Options Chain 342.52 Put 355.00 4/02 No 1.87 2.03 1.99 -18.18 -90.14% 6,415 1,126 0.85 -0.21 18 74 None
KO Options Chain 76.10 Call 76.00 4/02 No 0.44 0.60 0.52 -0.08 -13.34% 6,401 6,784 0.28 0.57 8 62 None
RKLB Options Chain 65.52 Put 65.00 4/17 No 4.40 4.50 4.44 -0.78 -14.95% 6,355 12,037 0.86 -0.44 8 44 None
META Options Chain 577.00 Put 580.00 4/17 No 17.15 17.40 17.38 -5.27 -23.27% 6,352 7,427 0.36 -0.48 10 66 None
SMCI Options Chain 22.51 Put 20.00 4/10 No 0.27 0.28 0.27 -0.06 -18.19% 6,338 5,366 0.85 -0.16 11 55 None
NKE Options Chain 48.03 Call 46.00 4/17 Yes 0.86 0.88 0.90 % 6,325 0 0.37 0.38 9 57 None
NIO Options Chain 6.06 Call 7.50 4/24 No 0.04 0.07 0.06 +0.01 +20.00% 6,284 1,708 0.61 0.13 10 -9 None
NKE Options Chain 48.03 Put 43.00 4/02 Yes 0.05 0.06 0.06 +0.03 +100.00% 6,281 3,328 0.55 -0.10 9 57 None
BMNR Options Chain 19.78 Put 18.00 4/10 No 0.42 0.45 0.43 -0.05 -10.42% 6,223 4,097 0.90 -0.24 11 36 None
NVDA Options Chain 174.96 Put 95.00 4/17 No 0.03 0.04 0.04 +0.01 +33.34% 6,215 7,083 1.11 0.00 17 63 None
PYPL Options Chain 44.63 Call 45.00 4/02 No 0.27 0.32 0.30 -0.45 -60.00% 6,214 3,998 0.48 0.38 11 50 None
NKE Options Chain 48.03 Call 48.00 4/02 Yes 0.02 0.03 0.03 -5.36 -99.45% 6,204 133 0.75 0.04 9 57 None
META Options Chain 577.00 Call 582.50 4/02 No 3.95 4.10 4.00 +0.71 +21.59% 6,198 3,073 0.44 0.41 10 66 None
MU Options Chain 342.52 Put 375.00 4/02 No 10.40 10.75 10.60 -28.13 -72.64% 6,192 806 0.81 -0.66 18 74 None
AMD Options Chain 204.90 Call 220.00 4/10 No 2.73 2.85 2.81 +1.28 +83.66% 6,179 4,992 0.48 0.30 12 61 None
PLTR Options Chain 147.42 Call 146.00 4/02 No 2.03 2.10 2.07 -0.61 -22.77% 6,177 2,119 0.58 0.55 11 51 None
COIN Options Chain 176.00 Put 250.00 4/17 No 73.75 79.85 74.85 -1.80 -2.35% 6,160 488 1.47 -0.99 12 63 None
SMCI Options Chain 22.51 Call 23.00 4/02 No 0.19 0.23 0.21 -0.26 -55.32% 6,158 12,854 0.84 0.34 11 55 None
MRVL Options Chain 101.00 Call 120.00 4/17 No 1.10 1.19 1.15 +0.81 +238.24% 6,127 3,907 0.56 0.18 11 59 None
AMD Options Chain 204.90 Call 225.00 4/10 No 1.58 1.66 1.59 +0.70 +78.66% 6,118 3,127 0.47 0.20 12 61 None
NIO Options Chain 6.06 Put 6.00 4/02 No 0.02 0.03 0.03 -0.11 -78.58% 6,104 4,389 0.73 -0.19 10 -9 None
PLTR Options Chain 147.42 Call 149.00 4/10 No 3.20 3.40 3.30 -0.30 -8.34% 6,094 1,936 0.47 0.43 11 51 None
LYB Options Chain 80.50 Put 70.00 5/15 Yes 2.50 2.80 2.69 +0.39 +16.96% 6,083 69 0.55 -0.27 7 57 None
TSLA Options Chain 381.26 Put 355.00 4/02 No 0.19 0.20 0.20 -0.80 -80.00% 6,077 5,439 0.76 -0.04 8 58 None
NFLX Options Chain 96.05 Call 100.00 4/10 No 0.42 0.44 0.43 -0.26 -37.69% 6,073 11,190 0.30 0.18 6 55 None
TSLA Options Chain 381.26 Put 370.00 4/06 No 2.84 2.88 2.92 -3.61 -55.29% 6,066 1,060 0.41 -0.25 8 58 None
NKE Options Chain 48.03 Call 45.00 5/15 Yes 2.14 2.25 2.20 -6.78 -75.51% 6,059 29 0.36 0.52 9 57 None
AMZN Options Chain 209.51 Call 215.00 4/06 No 1.06 1.09 1.06 +0.19 +21.84% 6,044 3,576 0.27 0.27 10 60 None
BYND Options Chain 0.70 Call 1.00 4/10 No 0.00 0.01 0.01 -0.03 -75.00% 6,021 25,196 2.19 0.04 7 18 None
MSFT Options Chain 373.00 Call 377.50 4/02 No 0.29 0.43 0.29 -0.79 -73.15% 6,016 2,150 0.32 0.11 15 72 None
MSFT Options Chain 373.00 Call 400.00 4/17 No 0.68 0.73 0.70 -0.30 -30.00% 6,009 17,623 0.26 0.09 15 72 None
LYB Options Chain 80.50 Put 60.00 5/15 Yes 0.70 1.10 0.76 -0.14 -15.56% 6,009 83 0.63 -0.11 7 57 None
MU Options Chain 342.52 Put 367.50 4/02 No 5.95 6.30 6.15 -26.55 -81.20% 6,007 328 0.82 -0.48 18 74 None
META Options Chain 577.00 Call 620.00 5/01 Yes 13.30 13.60 13.21 +0.46 +3.61% 5,993 5,768 0.42 0.32 10 66 None
AMD Options Chain 204.90 Call 215.00 4/10 No 4.45 4.70 4.60 +2.02 +78.30% 5,977 3,299 0.49 0.41 12 61 None
VG Options Chain 14.68 Call 15.00 4/17 No 0.80 0.95 0.88 -0.67 -43.23% 5,966 12,728 0.81 0.49 10 35 None
MSFT Options Chain 373.00 Put 485.00 4/17 No 114.10 117.45 115.75 +3.05 +2.71% 5,951 183 0.86 -1.00 15 72 None
IREN Options Chain 34.74 Call 38.00 4/02 No 0.03 0.05 0.04 -0.08 -66.67% 5,950 8,205 1.20 0.03 11 49 None
INTC Options Chain 44.44 Put 40.00 4/17 No 0.30 0.34 0.32 -0.48 -60.00% 5,947 23,891 0.70 -0.08 6 51 None
INTC Options Chain 44.44 Put 45.50 4/02 No 0.09 0.10 0.10 -1.64 -94.26% 5,944 734 0.83 -0.11 6 51 None
AMD Options Chain 204.90 Put 195.00 4/02 No 0.08 0.09 0.09 -0.82 -90.11% 5,935 11,465 0.76 -0.03 12 61 None
NVDA Options Chain 174.96 Put 170.00 4/17 No 2.95 2.98 2.97 -0.58 -16.34% 5,923 47,553 0.38 -0.31 17 63 None
RKLB Options Chain 65.52 Call 70.00 4/02 No 0.23 0.28 0.25 -0.07 -21.88% 5,919 3,898 1.10 0.17 8 44 None
EQT Options Chain 63.47 Put 60.00 4/17 No 1.46 1.55 1.51 +0.55 +57.30% 5,915 4,783 0.41 -0.39 15 70 None
CLF Options Chain 8.45 Put 8.50 4/02 No 0.25 0.52 0.28 +0.03 +12.00% 5,912 2,200 2.16 -0.76 5 41 None
SMCI Options Chain 22.51 Call 25.00 4/02 No 0.02 0.03 0.02 -0.01 -33.34% 5,912 9,772 1.15 0.03 11 55 None
BSX Options Chain 62.75 Call 65.00 4/10 No 0.30 0.90 0.33 -0.24 -42.11% 5,875 80 0.33 0.19 7 57 None
HOOD Options Chain 69.97 Call 71.00 4/02 No 0.66 0.71 0.71 -0.11 -13.42% 5,867 4,852 0.82 0.32 9 53 None
HIMS Options Chain 20.85 Call 20.00 4/02 No 0.31 0.34 0.34 -0.71 -67.62% 5,860 4,363 0.99 0.44 7 41 None
IREN Options Chain 34.74 Put 21.00 4/10 No 0.09 0.10 0.09 -0.01 -10.00% 5,837 1,012 1.70 -0.02 11 49 None
MU Options Chain 342.52 Put 300.00 4/02 No 0.03 0.04 0.04 -0.45 -91.84% 5,835 8,770 1.49 0.00 18 74 None
EQT Options Chain 63.47 Put 60.00 4/02 No 0.15 0.33 0.24 +0.05 +26.32% 5,834 5,826 0.52 -0.20 15 70 None
WDC Options Chain 273.50 Call 320.00 4/02 No 0.35 0.42 0.40 +0.29 +263.64% 5,827 666 0.92 0.05 8 58 None
AGNC Options Chain 10.06 Call 10.00 4/10 No 0.18 0.23 0.20 -0.01 -4.77% 5,822 2,717 0.27 0.57 11 53 None
AMC Options Chain 1.01 Call 1.00 4/02 No 0.02 0.03 0.03 0.00 0.00% 5,822 16,400 0.86 0.81 7 25 None
PRGO Options Chain 10.73 Call 12.50 4/17 No 0.35 0.70 0.55 +0.32 +139.13% 5,822 2,743 1.11 0.28 9 50 None
MARA Options Chain 8.23 Call 10.00 4/17 No 0.11 0.12 0.11 -0.04 -26.67% 5,821 72,917 0.92 0.16 7 46 None
XOM Options Chain 168.00 Put 157.50 4/02 No 0.51 0.58 0.55 +0.46 +511.12% 5,819 818 0.52 -0.22 11 70 None
MARA Options Chain 8.23 Put 7.00 4/02 No 0.01 0.02 0.01 -0.02 -66.67% 5,810 9,966 1.67 -0.01 7 46 None
IREN Options Chain 34.74 Call 35.00 4/17 No 2.23 2.33 2.34 -0.24 -9.31% 5,804 1,108 0.93 0.48 11 49 None
BA Options Chain 199.35 Call 212.50 4/02 No 0.31 0.36 0.36 +0.31 +620.00% 5,790 612 0.41 0.15 8 50 None
NVDA Options Chain 174.96 Call 185.00 4/06 No 0.11 0.12 0.11 -0.05 -31.25% 5,783 4,771 0.26 0.05 17 63 None
NKE Options Chain 48.03 Put 57.50 4/17 Yes 12.60 13.05 12.85 +7.38 +134.92% 5,782 26,137 0.87 -1.00 9 57 None
CRWV Options Chain 78.60 Call 80.00 4/02 No 0.93 1.01 0.98 -0.13 -11.72% 5,781 4,337 0.99 0.37 3 21 None
META Options Chain 577.00 Put 560.00 4/02 No 0.65 0.71 0.69 -2.61 -79.10% 5,778 1,595 0.50 -0.10 10 66 None
GOOG Options Chain 288.70 Put 292.50 4/02 No 1.28 1.35 1.37 -5.37 -79.68% 5,753 60 0.38 -0.34 11 64 None
GOOG Options Chain 288.70 Put 295.00 4/02 No 2.22 2.29 2.36 -6.42 -73.13% 5,723 153 0.37 -0.51 11 64 None
NVDA Options Chain 174.96 Call 170.00 4/06 No 6.55 6.65 6.60 +0.80 +13.80% 5,720 7,013 0.33 0.79 17 63 None
INTC Options Chain 44.44 Put 47.00 4/10 No 1.32 1.36 1.36 -2.68 -66.34% 5,712 331 0.61 -0.39 6 51 None
CVX Options Chain 205.00 Put 195.00 4/17 No 3.55 3.95 3.74 +2.03 +118.72% 5,711 1,629 0.30 -0.40 12 71 None
TSLA Options Chain 381.26 Call 360.00 4/10 No 24.60 25.00 24.85 +7.06 +39.69% 5,710 1,842 0.47 0.81 8 58 None
PFE Options Chain 28.07 Call 28.50 4/02 No 0.21 0.23 0.24 +0.15 +166.67% 5,702 11,072 0.31 0.56 7 63 None
NKE Options Chain 48.03 Put 48.00 4/02 Yes 3.20 3.45 3.35 +2.90 +644.45% 5,700 2,508 1.09 -0.96 9 57 None
NKE Options Chain 48.03 Call 47.50 4/02 Yes 0.03 0.04 0.05 -5.75 -99.14% 5,699 24 0.68 0.06 9 57 None
BBAI Options Chain 3.54 Call 4.00 4/02 No 0.00 0.01 0.01 0.00 0.00% 5,686 6,285 1.94 0.00 6 26 None
CLF Options Chain 8.45 Put 9.00 4/10 No 0.79 0.87 0.82 +0.02 +2.50% 5,679 5,695 0.60 -0.79 5 41 None
NKE Options Chain 48.03 Call 50.00 7/17 Yes 1.88 2.02 1.90 -4.80 -71.65% 5,673 643 0.39 0.34 9 57 None
AMD Options Chain 204.90 Call 225.00 4/02 No 0.04 0.05 0.04 +0.01 +33.34% 5,670 5,432 0.61 0.01 12 61 None
TSLA Options Chain 381.26 Call 365.00 4/06 No 18.10 18.50 18.50 +7.15 +63.00% 5,668 3,052 0.43 0.82 8 58 None
MU Options Chain 342.52 Put 352.50 4/02 No 1.42 1.55 1.50 -16.68 -91.75% 5,659 384 0.86 -0.17 18 74 None
AMD Options Chain 204.90 Call 220.00 4/17 No 4.90 5.05 5.00 +1.80 +56.25% 5,648 17,722 0.49 0.36 12 61 None
INTC Options Chain 44.44 Put 46.50 4/17 No 1.65 1.81 1.74 -4.34 -71.39% 5,617 35 0.62 -0.37 6 51 None
DAL Options Chain 66.55 Put 65.00 4/02 No 0.15 0.24 0.15 -0.45 -75.00% 5,600 12,135 0.69 -0.15 15 67 None
META Options Chain 577.00 Put 570.00 4/02 No 2.02 2.14 2.16 -4.19 -65.99% 5,590 653 0.47 -0.25 10 66 None
INTC Options Chain 44.44 Call 46.50 4/02 No 1.70 1.80 1.67 +1.49 +827.78% 5,583 6,780 0.78 0.80 6 51 None
INTC Options Chain 44.44 Call 51.00 4/10 No 0.69 0.79 0.77 +0.62 +413.34% 5,580 710 0.60 0.28 6 51 None
C Options Chain 113.41 Call 115.00 4/17 Yes 4.25 4.40 4.30 +0.55 +14.67% 5,573 18,004 0.42 0.54 14 69 None
NVDA Options Chain 174.96 Put 162.50 4/10 No 0.65 0.67 0.67 -0.23 -25.56% 5,571 3,266 0.43 -0.11 17 63 None
NKE Options Chain 48.03 Put 46.50 4/02 Yes 1.78 2.00 1.86 +1.64 +745.46% 5,557 1,208 0.81 -0.87 9 57 None
INTC Options Chain 44.44 Put 44.50 4/17 No 1.00 1.13 1.05 -1.65 -61.12% 5,530 65 0.63 -0.26 6 51 None
CDE Options Chain 18.77 Call 21.00 4/17 No 0.55 0.70 0.66 +0.11 +20.00% 5,526 5,603 0.80 0.33 14 56 None
CIFR Options Chain 12.87 Put 11.50 4/10 No 0.32 0.36 0.33 -0.11 -25.00% 5,523 860 1.05 -0.25 4 48 None
HIMS Options Chain 20.85 Call 23.00 4/02 No 0.01 0.02 0.03 -0.04 -57.15% 5,522 12,327 1.51 0.01 7 41 None