Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 183.91 Call 182.50 4/10 No 1.87 1.89 1.89 +0.27 +16.67% 111,430 67,489 0.31 0.64 13 58 None
TSLA Options Chain 341.25 Put 340.00 4/10 No 1.58 1.60 1.58 -2.32 -59.49% 98,554 7,803 0.55 -0.31 8 59 None
NVDA Options Chain 183.91 Call 185.00 4/10 No 0.59 0.60 0.59 -0.02 -3.28% 87,380 56,591 0.29 0.31 13 58 None
TSLA Options Chain 341.25 Call 350.00 4/10 No 2.96 2.99 2.98 +0.29 +10.79% 87,347 6,928 0.53 0.33 8 59 None
TSLA Options Chain 341.25 Call 345.00 4/10 No 5.45 5.55 5.49 +0.94 +20.66% 76,656 3,594 0.53 0.51 8 59 None
TSLA Options Chain 341.25 Put 337.50 4/10 No 1.12 1.14 1.12 -1.96 -63.64% 73,343 4,015 0.57 -0.24 8 59 None
AMZN Options Chain 221.25 Call 230.00 4/10 No 2.71 2.77 2.74 +2.63 +2,390.91% 67,604 10,646 0.37 0.61 10 60 None
TSLA Options Chain 341.25 Put 335.00 4/10 No 0.80 0.81 0.79 -1.59 -66.81% 67,033 6,667 0.59 -0.18 8 59 None
NVDA Options Chain 183.91 Put 180.00 4/10 No 0.28 0.29 0.28 -0.72 -72.00% 62,426 12,823 0.36 -0.18 13 58 None
TSLA Options Chain 341.25 Call 340.00 4/10 No 8.95 9.05 9.05 +1.70 +23.13% 60,337 3,394 0.56 0.69 8 59 None
TSLA Options Chain 341.25 Put 342.50 4/10 No 2.21 2.23 2.23 -2.67 -54.49% 54,461 4,057 0.54 -0.40 8 59 None
TSLA Options Chain 341.25 Call 355.00 4/10 No 1.46 1.48 1.47 -0.02 -1.35% 52,366 7,640 0.54 0.18 8 59 None
TSLA Options Chain 341.25 Call 342.50 4/10 No 7.10 7.20 7.15 +1.27 +21.60% 51,564 1,709 0.54 0.60 8 59 None
AMZN Options Chain 221.25 Call 235.00 4/17 No 2.88 2.96 2.91 +2.51 +627.50% 51,147 39,638 0.32 0.38 10 60 None
TSLA Options Chain 341.25 Put 330.00 4/10 No 0.43 0.44 0.43 -1.03 -70.55% 50,602 7,031 0.63 -0.09 8 59 None
NVDA Options Chain 183.91 Call 185.00 4/17 No 2.60 2.62 2.62 +0.33 +14.41% 49,148 65,952 0.29 0.44 13 58 None
MARA Options Chain 9.67 Call 10.00 4/17 No 0.45 0.47 0.48 +0.16 +50.00% 48,360 53,420 0.84 0.45 7 42 None
AMZN Options Chain 221.25 Call 225.00 4/10 No 6.60 6.80 6.52 +5.80 +805.56% 46,717 15,181 0.41 0.86 10 60 None
PLTR Options Chain 140.76 Put 130.00 4/10 No 2.32 2.34 2.34 +2.03 +654.84% 45,142 8,825 0.69 -0.38 12 52 None
NVDA Options Chain 183.91 Call 190.00 4/17 No 0.88 0.90 0.88 +0.11 +14.29% 44,895 73,098 0.27 0.21 13 58 None
NVDA Options Chain 183.91 Call 177.50 4/10 No 6.15 6.30 6.10 +0.98 +19.15% 44,683 65,478 0.37 0.90 13 58 None
INTC Options Chain 61.72 Call 60.00 4/10 No 1.05 1.11 1.05 +0.10 +10.53% 43,267 21,378 0.83 0.60 5 53 None
TSLA Options Chain 341.25 Call 360.00 4/10 No 0.67 0.68 0.68 -0.12 -15.00% 42,803 22,808 0.55 0.09 8 59 None
NVDA Options Chain 183.91 Call 187.50 4/17 No 1.57 1.59 1.54 +0.17 +12.41% 42,422 11,462 0.28 0.32 13 58 None
TSLA Options Chain 341.25 Put 345.00 4/10 No 3.05 3.10 3.05 -3.15 -50.81% 42,118 6,264 0.54 -0.49 8 59 None
NVDA Options Chain 183.91 Call 187.50 4/10 No 0.14 0.15 0.15 -0.05 -25.00% 41,938 31,992 0.31 0.12 13 58 None
MARA Options Chain 9.67 Call 11.00 4/17 No 0.14 0.16 0.15 +0.05 +50.00% 41,291 16,715 0.83 0.20 7 42 None
TSLA Options Chain 341.25 Call 347.50 4/10 No 4.05 4.15 4.15 +0.65 +18.58% 40,502 3,646 0.53 0.42 8 59 None
AMZN Options Chain 221.25 Call 227.50 4/10 No 4.40 4.65 4.60 +4.31 +1,486.21% 40,486 8,943 0.38 0.77 10 60 None
AAPL Options Chain 258.70 Call 260.00 4/10 No 1.50 1.53 1.53 -0.04 -2.55% 39,496 12,425 0.26 0.46 8 61 None
AMZN Options Chain 221.25 Call 232.50 4/10 No 1.42 1.45 1.42 +1.37 +2,740.00% 39,370 1,881 0.37 0.40 10 60 None
AAPL Options Chain 258.70 Call 257.50 4/10 No 3.10 3.20 3.16 +0.19 +6.40% 39,075 6,456 0.28 0.71 8 61 None
CMG Options Chain 33.68 Put 33.00 4/10 No 0.03 0.05 0.05 -0.16 -76.19% 38,104 38,482 0.52 -0.11 12 57 None
NVDA Options Chain 183.91 Put 182.50 4/10 No 0.77 0.79 0.78 -1.13 -59.17% 36,978 6,046 0.31 -0.36 13 58 None
MSTR Options Chain 127.39 Call 142.00 4/17 No 1.32 1.40 1.35 +0.20 +17.40% 36,511 3,785 0.62 0.22 5 60 None
AMZN Options Chain 221.25 Put 225.00 4/10 No 0.31 0.33 0.30 -4.02 -93.06% 35,659 3,772 0.43 -0.14 10 60 None
NVDA Options Chain 183.91 Call 195.00 4/17 No 0.26 0.27 0.26 +0.03 +13.05% 33,833 40,195 0.28 0.07 13 58 None
TSLA Options Chain 341.25 Call 357.50 4/10 No 0.99 1.01 1.01 -0.09 -8.19% 32,900 8,224 0.54 0.13 8 59 None
MSTR Options Chain 127.39 Call 135.00 4/17 No 3.25 3.40 3.30 +0.62 +23.14% 32,223 34,241 0.63 0.40 5 60 None
AMZN Options Chain 221.25 Call 235.00 4/10 No 0.71 0.73 0.73 +0.70 +2,333.34% 30,030 5,729 0.39 0.24 10 60 None
TSLA Options Chain 341.25 Put 347.50 4/10 No 4.15 4.25 4.20 -3.55 -45.81% 30,016 2,587 0.53 -0.58 8 59 None
AAPL Options Chain 258.70 Put 257.50 4/10 No 0.63 0.65 0.63 -0.90 -58.83% 29,046 3,647 0.28 -0.29 8 61 None
NVDA Options Chain 183.91 Call 190.00 4/10 No 0.05 0.06 0.05 -0.03 -37.50% 28,834 54,671 0.35 0.03 13 58 None
TSLA Options Chain 341.25 Put 350.00 4/10 No 5.50 5.60 5.52 -3.78 -40.65% 28,831 6,061 0.52 -0.67 8 59 None
TSLA Options Chain 341.25 Call 352.50 4/10 No 2.10 2.12 2.11 +0.08 +3.95% 27,618 3,578 0.53 0.25 8 59 None
AMD Options Chain 231.82 Call 235.00 4/10 No 2.47 2.53 2.48 +0.06 +2.48% 27,215 8,227 0.54 0.47 13 62 None
PLTR Options Chain 140.76 Call 135.00 4/10 No 0.45 0.48 0.48 -6.07 -92.68% 27,206 294 0.69 0.25 12 52 None
VRT Options Chain 281.00 Put 190.00 4/17 No 0.00 0.07 0.04 -0.02 -33.34% 27,128 27,593 1.10 0.00 9 56 None
META Options Chain 616.08 Call 630.00 4/10 No 9.25 9.45 9.24 +6.20 +203.95% 26,769 4,040 0.46 0.61 12 73 None
AMD Options Chain 231.82 Call 240.00 4/10 No 0.77 0.80 0.85 -0.15 -15.00% 26,561 7,811 0.52 0.22 13 62 None
AAPL Options Chain 258.70 Call 262.50 4/10 No 0.52 0.55 0.55 -0.19 -25.68% 26,511 9,441 0.25 0.21 8 61 None
NIO Options Chain 6.38 Call 6.00 4/17 No 0.24 0.25 0.24 -0.28 -53.85% 26,043 49,863 0.65 0.58 10 32 None
META Options Chain 616.08 Call 640.00 4/10 No 4.00 4.15 4.00 +2.50 +166.67% 25,913 2,665 0.46 0.37 12 73 None
META Options Chain 616.08 Call 635.00 4/10 No 6.30 6.45 6.25 +4.08 +188.02% 25,713 2,656 0.46 0.49 12 73 None
AAPL Options Chain 258.70 Put 255.00 4/10 No 0.25 0.26 0.26 -0.63 -70.79% 25,315 5,939 0.31 -0.15 8 61 None
BB Options Chain 3.60 Call 4.00 4/10 No 0.02 0.03 0.02 -0.04 -66.67% 24,913 4,503 0.97 0.24 12 30 None
AMZN Options Chain 221.25 Call 230.00 4/17 No 5.25 5.40 5.32 +4.22 +383.64% 24,779 39,335 0.32 0.56 10 60 None
NVDA Options Chain 183.91 Call 180.00 4/10 No 3.85 3.95 3.90 +0.70 +21.88% 23,763 53,198 0.36 0.82 13 58 None
AMZN Options Chain 221.25 Put 222.50 4/10 No 0.16 0.17 0.17 -2.54 -93.73% 23,748 987 0.46 -0.08 10 60 None
INTC Options Chain 61.72 Call 61.00 4/10 No 0.66 0.70 0.70 % 23,275 0 0.84 0.47 5 53 None
CRWV Options Chain 92.00 Call 90.00 4/10 No 5.15 5.55 5.21 +3.13 +150.49% 23,255 5,302 1.12 0.75 3 21 None
AMZN Options Chain 221.25 Call 240.00 4/10 No 0.22 0.23 0.23 +0.22 +2,200.00% 22,971 2,116 0.47 0.08 10 60 None
FISV Options Chain 56.65 Put 40.00 5/15 No 0.25 0.30 0.27 -0.01 -3.58% 22,864 192 0.70 -0.05 3 21 None
NFLX Options Chain 102.05 Call 101.00 4/10 No 0.88 0.91 0.88 +0.43 +95.56% 22,793 13,018 0.35 0.50 6 56 None
NVDA Options Chain 183.91 Put 177.50 4/10 No 0.11 0.12 0.11 -0.39 -78.00% 22,082 15,011 0.41 -0.10 13 58 None
META Options Chain 616.08 Call 650.00 4/10 No 1.37 1.42 1.38 +0.67 +94.37% 22,080 6,898 0.47 0.18 12 73 None
CRWV Options Chain 92.00 Call 110.00 5/08 No 3.80 3.90 3.80 +1.54 +68.15% 22,028 698 0.84 0.29 3 21 None
TSLA Options Chain 341.25 Put 332.50 4/10 No 0.58 0.59 0.56 -1.29 -69.73% 21,398 2,318 0.61 -0.13 8 59 None
MARA Options Chain 9.67 Call 9.50 4/10 No 0.49 0.53 0.51 +0.23 +82.15% 21,332 33,418 0.96 0.69 7 42 None
MSTR Options Chain 127.39 Call 132.00 4/10 No 1.82 1.90 1.86 +0.50 +36.77% 20,853 22,015 0.77 0.47 5 60 None
PLTR Options Chain 140.76 Call 132.00 4/10 No 1.13 1.15 1.14 -7.96 -87.48% 20,851 10 0.69 0.46 12 52 None
AAPL Options Chain 258.70 Call 265.00 4/10 No 0.15 0.16 0.16 -0.12 -42.86% 20,681 21,999 0.27 0.07 8 61 None
MSTR Options Chain 127.39 Call 125.00 4/10 No 6.65 7.00 6.66 +1.81 +37.32% 20,462 25,487 1.05 0.87 5 60 None
CMG Options Chain 33.68 Put 27.50 5/15 Yes 0.29 0.36 0.34 -0.05 -12.83% 20,192 1,851 0.59 -0.11 12 57 None
GOOGL Options Chain 316.79 Call 315.00 4/10 No 4.95 5.10 5.05 +0.66 +15.04% 19,937 3,986 0.32 0.74 11 64 None
AAPL Options Chain 258.70 Put 260.00 4/10 No 1.46 1.49 1.46 -1.13 -43.63% 19,917 5,798 0.27 -0.54 8 61 None
AMZN Options Chain 221.25 Put 220.00 4/10 No 0.08 0.10 0.08 -1.49 -94.91% 19,778 4,554 0.49 -0.04 10 60 None
INTC Options Chain 61.72 Put 60.00 4/10 No 1.06 1.10 1.07 -0.93 -46.50% 19,756 678 0.81 -0.40 5 53 None
CRWV Options Chain 92.00 Call 92.00 4/10 No 3.65 4.00 3.74 +2.43 +185.50% 19,705 2,137 1.11 0.63 3 21 None
AMZN Options Chain 221.25 Put 227.50 4/10 No 0.65 0.69 0.70 -6.15 -89.79% 19,270 49 0.40 -0.23 10 60 None
MSFT Options Chain 374.00 Put 365.00 4/10 No 0.52 0.55 0.53 -0.27 -33.75% 19,086 4,522 0.31 -0.23 11 65 None
NFLX Options Chain 102.05 Call 100.00 4/10 No 1.52 1.54 1.52 +0.70 +85.37% 19,061 20,961 0.36 0.68 6 56 None
INTC Options Chain 61.72 Call 62.00 4/10 No 0.40 0.42 0.42 % 18,889 0 0.85 0.34 5 53 None
AMZN Options Chain 221.25 Call 240.00 4/17 No 1.39 1.43 1.43 +1.29 +921.43% 18,816 14,464 0.31 0.22 10 60 None
NVDA Options Chain 183.91 Put 175.00 4/10 No 0.06 0.07 0.06 -0.20 -76.93% 18,699 20,596 0.48 -0.04 13 58 None
INTC Options Chain 61.72 Call 60.00 4/17 No 2.42 2.49 2.48 +0.42 +20.39% 18,118 44,375 0.71 0.57 5 53 None
MU Options Chain 421.51 Call 420.00 4/10 No 2.29 2.38 2.32 -1.83 -44.10% 17,904 7,526 0.75 0.23 13 66 None
AMD Options Chain 231.82 Call 237.50 4/10 No 1.43 1.49 1.45 -0.16 -9.94% 17,799 4,430 0.53 0.33 13 62 None
TSLA Options Chain 341.25 Call 335.00 4/10 No 13.10 13.50 13.20 +2.65 +25.12% 17,745 820 0.59 0.82 8 59 None
MSFT Options Chain 374.00 Call 375.00 4/10 No 1.07 1.09 1.14 -2.01 -63.81% 17,575 4,677 0.32 0.22 11 65 None
AMZN Options Chain 221.25 Put 230.00 4/10 No 1.32 1.37 1.33 -7.92 -85.63% 17,446 109 0.38 -0.39 10 60 None
TSLA Options Chain 341.25 Put 325.00 4/10 No 0.25 0.26 0.25 -0.68 -73.12% 17,074 6,284 0.68 -0.04 8 59 None
MSFT Options Chain 374.00 Call 370.00 4/10 No 3.15 3.35 3.28 -2.82 -46.23% 16,986 5,409 0.31 0.51 11 65 None
AAPL Options Chain 258.70 Put 252.50 4/10 No 0.10 0.11 0.10 -0.38 -79.17% 16,565 5,502 0.34 -0.08 8 61 None
TSLA Options Chain 341.25 Call 370.00 4/10 No 0.13 0.15 0.14 -0.10 -41.67% 16,554 30,766 0.62 0.01 8 59 None
TSLA Options Chain 341.25 Put 327.50 4/10 No 0.32 0.33 0.34 -0.84 -71.19% 16,228 4,388 0.65 -0.06 8 59 None
UBER Options Chain 72.45 Put 60.00 5/15 Yes 0.77 0.82 0.77 +0.07 +10.00% 16,198 24,195 0.51 -0.13 10 63 None
TSLA Options Chain 341.25 Call 365.00 4/10 No 0.29 0.30 0.31 -0.11 -26.19% 15,919 12,246 0.58 0.04 8 59 None
CRWV Options Chain 92.00 Call 95.00 4/10 No 2.09 2.27 2.15 +1.56 +264.41% 15,578 4,732 1.06 0.41 3 21 None
TSLA Options Chain 341.25 Call 337.50 4/10 No 11.00 11.10 11.08 +2.21 +24.92% 15,508 729 0.57 0.76 8 59 None
PLTR Options Chain 140.76 Put 125.00 4/10 No 0.67 0.69 0.68 +0.55 +423.08% 15,494 6,426 0.75 -0.13 12 52 None
PLUG Options Chain 2.64 Call 2.50 4/17 No 0.36 0.39 0.36 +0.13 +56.53% 15,320 26,177 1.02 0.78 6 25 None
MARA Options Chain 9.67 Call 8.50 4/10 No 1.37 1.48 1.40 +0.36 +34.62% 15,290 63,040 1.91 0.99 7 42 None
CCJ Options Chain 115.54 Put 85.00 5/22 No 0.69 0.80 0.80 +0.02 +2.57% 15,106 3 0.64 -0.06 13 56 None
NVDA Options Chain 183.91 Put 180.00 4/17 No 1.91 1.93 1.92 -0.85 -30.69% 14,958 46,927 0.32 -0.33 13 58 None
PLTR Options Chain 140.76 Call 135.00 4/17 No 2.42 2.46 2.42 -6.03 -71.37% 14,938 3,595 0.57 0.40 12 52 None
PLTR Options Chain 140.76 Call 140.00 4/10 No 0.12 0.13 0.12 -2.93 -96.07% 14,796 2,227 0.75 0.08 12 52 None
PLTR Options Chain 140.76 Put 127.00 4/10 No 1.14 1.17 1.14 +0.96 +533.34% 14,789 1,261 0.73 -0.20 12 52 None
CSX Options Chain 41.72 Put 37.50 5/15 Yes 0.20 0.25 0.26 -0.07 -21.22% 14,789 1,253 0.35 -0.11 6 60 None
PLTR Options Chain 140.76 Call 130.00 4/10 No 1.95 1.97 1.96 -9.04 -82.19% 14,607 268 0.70 0.62 12 52 None
RIOT Options Chain 16.06 Call 17.00 4/10 No 0.27 0.33 0.34 +0.18 +112.50% 14,541 2,958 0.97 0.44 5 43 None
TSLA Options Chain 341.25 Call 340.00 4/17 No 13.55 13.65 13.55 +1.70 +14.35% 14,499 2,466 0.44 0.61 8 59 None
MU Options Chain 421.51 Call 410.00 4/10 No 5.50 5.80 5.76 -2.05 -26.25% 14,482 5,516 0.75 0.45 13 66 None
INTC Options Chain 61.72 Put 50.00 5/15 Yes 1.62 1.65 1.63 -0.19 -10.44% 14,412 16,949 0.79 -0.18 5 53 None
AMD Options Chain 231.82 Put 230.00 4/10 No 1.23 1.28 1.27 -1.83 -59.04% 14,411 2,771 0.59 -0.27 13 62 None
NIO Options Chain 6.38 Call 6.50 4/10 No 0.01 0.02 0.02 -0.09 -81.82% 14,332 36,296 0.87 0.08 10 32 None
MSTR Options Chain 127.39 Call 131.00 4/10 No 2.31 2.41 2.35 +0.65 +38.24% 14,293 15,203 0.77 0.54 5 60 None
ORBS Options Chain 0.88 Call 1.00 4/17 No 0.05 0.10 0.06 -0.03 -33.34% 14,207 16,996 2.23 0.43 3 13 None
GOOGL Options Chain 316.79 Call 320.00 4/10 No 1.70 1.75 1.72 -0.08 -4.45% 14,173 5,538 0.30 0.40 11 64 None
NVDA Options Chain 183.91 Put 167.50 4/10 No 0.02 0.03 0.03 -0.03 -50.00% 13,830 11,987 0.73 0.00 13 58 None
EOSE Options Chain 5.95 Call 7.00 5/15 Yes 0.60 0.62 0.60 +0.47 +361.54% 13,826 10,950 1.36 0.40 5 30 None
TSLA Options Chain 341.25 Call 330.00 4/10 No 17.70 18.15 18.02 +3.27 +22.17% 13,785 855 0.63 0.91 8 59 None
NOK Options Chain 9.45 Call 10.00 4/17 No 0.14 0.15 0.14 0.00 0.00% 13,681 66,793 0.57 0.30 13 46 None
DOW Options Chain 38.04 Put 38.00 4/17 No 0.91 1.00 0.94 -0.04 -4.09% 13,658 2,010 0.52 -0.40 6 47 None
CRWV Options Chain 92.00 Call 100.00 4/10 No 0.56 0.60 0.58 +0.44 +314.29% 13,569 3,274 1.10 0.15 3 21 None
PLTR Options Chain 140.76 Call 131.00 4/10 No 1.50 1.52 1.55 -8.90 -85.17% 13,439 174 0.69 0.54 12 52 None
INTC Options Chain 61.72 Put 58.00 4/10 No 0.34 0.36 0.33 -0.62 -65.27% 13,328 4,565 0.84 -0.19 5 53 None
FCEL Options Chain 6.55 Call 7.00 4/10 No 0.10 0.15 0.10 +0.05 +100.00% 12,991 575 1.38 0.45 12 38 None
PLTR Options Chain 140.76 Put 132.00 4/10 No 3.45 3.55 3.53 +3.09 +702.28% 12,841 1,333 0.68 -0.54 12 52 None
PLTR Options Chain 140.76 Put 135.00 4/10 No 5.80 5.90 5.83 +4.99 +594.05% 12,791 4,025 0.68 -0.75 12 52 None
PLTR Options Chain 140.76 Put 131.00 4/10 No 2.87 2.89 2.84 +2.45 +628.21% 12,748 917 0.69 -0.46 12 52 None
AMD Options Chain 231.82 Put 232.50 4/10 No 1.98 2.03 1.97 -2.23 -53.10% 12,698 1,161 0.56 -0.38 13 62 None
SOFI Options Chain 16.48 Put 15.00 4/10 No 0.02 0.03 0.02 -0.03 -60.00% 12,696 17,312 0.98 -0.06 9 48 None
NBIS Options Chain 136.33 Call 129.00 4/10 No 5.05 5.30 5.20 +3.43 +193.79% 12,648 244 0.98 0.66 3 22 None
INTC Options Chain 61.72 Put 60.00 4/17 No 2.38 2.45 2.43 -0.67 -21.62% 12,533 707 0.70 -0.43 5 53 None
GOOGL Options Chain 316.79 Call 317.50 4/10 No 3.10 3.20 3.15 +0.15 +5.00% 12,415 2,607 0.31 0.58 11 64 None
NVDA Options Chain 183.91 Put 90.00 4/17 No 0.00 0.01 0.01 0.00 0.00% 12,365 30,572 1.63 0.00 13 58 None
NFLX Options Chain 102.05 Call 102.00 4/10 No 0.46 0.48 0.47 +0.23 +95.84% 12,092 10,705 0.35 0.31 6 56 None
MSTR Options Chain 127.39 Call 124.00 4/10 No 7.50 7.95 7.70 +2.15 +38.74% 12,087 12,145 1.12 0.90 5 60 None
TSLA Options Chain 341.25 Put 340.00 4/17 No 5.90 6.00 5.95 -2.30 -27.88% 12,076 8,312 0.44 -0.39 8 59 None
INTC Options Chain 61.72 Put 57.50 5/15 Yes 4.15 4.25 4.23 -0.35 -7.65% 12,020 1,252 0.76 -0.36 5 53 None
PLTR Options Chain 140.76 Put 129.00 4/10 No 1.85 1.88 1.85 +1.59 +611.54% 11,799 1,021 0.70 -0.31 12 52 None
INTC Options Chain 61.72 Put 50.00 4/17 No 0.15 0.17 0.16 -0.09 -36.00% 11,754 14,892 0.83 -0.06 5 53 None
NFLX Options Chain 102.05 Call 105.00 4/10 No 0.08 0.09 0.08 +0.04 +100.00% 11,743 12,949 0.44 0.05 6 56 None
TSLA Options Chain 341.25 Put 350.00 4/17 No 10.25 10.35 10.45 -2.97 -22.14% 11,695 15,235 0.43 -0.57 8 59 None
APLD Options Chain 26.38 Call 30.00 4/10 No 0.04 0.05 0.05 -0.95 -95.00% 11,572 15,181 1.30 0.04 3 19 None
XYZ Options Chain 62.39 Call 62.50 5/15 Yes 4.30 4.45 4.35 -0.84 -16.19% 11,569 255 0.64 0.49 12 54 None
META Options Chain 616.08 Put 625.00 4/10 No 2.82 2.87 2.79 -14.19 -83.57% 11,566 440 0.48 -0.28 12 73 None
XYZ Options Chain 62.39 Call 60.00 4/17 No 2.54 2.71 2.61 -1.24 -32.21% 11,562 13,476 0.60 0.59 12 54 None
PLTR Options Chain 140.76 Call 150.00 4/17 No 0.33 0.36 0.35 -1.10 -75.87% 11,521 27,882 0.61 0.08 12 52 None
GOOGL Options Chain 316.79 Put 310.00 4/10 No 0.20 0.22 0.21 -0.68 -76.41% 11,449 2,125 0.36 -0.09 11 64 None
SOFI Options Chain 16.48 Call 16.50 4/10 No 0.11 0.12 0.11 -0.23 -67.65% 11,438 24,006 0.61 0.37 9 48 None
TSLA Options Chain 341.25 Call 350.00 4/13 No 4.70 4.80 4.80 +0.65 +15.67% 11,397 1,787 0.40 0.38 8 59 None
TSLA Options Chain 341.25 Call 350.00 4/17 No 7.90 8.00 8.00 +1.00 +14.29% 11,384 5,945 0.43 0.43 8 59 None
META Options Chain 616.08 Put 620.00 4/10 No 1.86 1.90 1.87 -11.43 -85.94% 11,344 938 0.49 -0.19 12 73 None
TSLA Options Chain 341.25 Call 340.00 4/13 No 10.50 10.65 10.62 +1.78 +20.14% 11,273 892 0.41 0.64 8 59 None
AAPL Options Chain 258.70 Put 237.50 4/17 No 0.21 0.23 0.22 -0.26 -54.17% 11,257 976 0.35 -0.04 8 61 None
TSLA Options Chain 341.25 Put 320.00 4/10 No 0.15 0.17 0.16 -0.45 -73.77% 11,205 5,093 0.74 -0.01 8 59 None
MSFT Options Chain 374.00 Put 362.50 4/10 No 0.28 0.31 0.29 -0.24 -45.29% 11,195 2,690 0.33 -0.15 11 65 None
PLTR Options Chain 140.76 Put 134.00 4/10 No 4.90 5.05 4.99 +4.32 +644.78% 11,186 6,321 0.69 -0.69 12 52 None
PLTR Options Chain 140.76 Put 133.00 4/10 No 4.15 4.25 4.19 +3.64 +661.82% 11,166 1,542 0.68 -0.62 12 52 None
META Options Chain 616.08 Call 625.00 4/10 No 12.75 13.00 12.85 +8.40 +188.77% 11,166 2,586 0.47 0.72 12 73 None
META Options Chain 616.08 Put 630.00 4/10 No 4.20 4.35 4.30 -15.80 -78.61% 11,121 445 0.47 -0.39 12 73 None
TSLA Options Chain 341.25 Put 360.00 4/10 No 13.10 13.35 13.19 -4.41 -25.06% 10,856 4,738 0.55 -0.91 8 59 None
PLTR Options Chain 140.76 Call 140.00 4/17 No 1.20 1.23 1.22 -3.98 -76.54% 10,843 13,279 0.57 0.24 12 52 None
INTC Options Chain 61.72 Put 59.00 4/10 No 0.63 0.65 0.63 -0.79 -55.64% 10,810 1,455 0.82 -0.28 5 53 None
BB Options Chain 3.60 Call 4.00 4/17 No 0.09 0.10 0.09 +0.02 +28.58% 10,802 19,278 0.65 0.38 12 30 None
PLTR Options Chain 140.76 Put 130.00 4/17 No 4.70 4.80 4.70 +3.24 +221.92% 10,795 17,917 0.59 -0.43 12 52 None
MU Options Chain 421.51 Call 450.00 4/10 No 0.18 0.20 0.18 -0.36 -66.67% 10,766 9,424 0.91 0.03 13 66 None
GOOG Options Chain 314.74 Put 307.50 4/10 No 0.18 0.20 0.18 -0.66 -78.58% 10,638 870 0.36 -0.08 11 64 None
HOOD Options Chain 70.12 Call 70.00 4/10 No 2.62 2.70 2.64 -0.08 -2.95% 10,612 8,411 0.74 0.48 9 58 None
TSLA Options Chain 341.25 Call 362.50 4/10 No 0.44 0.45 0.45 -0.12 -21.06% 10,597 8,147 0.57 0.06 8 59 None
CRML Options Chain 8.61 Call 10.00 5/15 No 0.70 0.80 0.75 +0.12 +19.05% 10,594 11,499 1.06 0.42 3 16 None
MARA Options Chain 9.67 Call 10.50 4/17 No 0.27 0.28 0.27 +0.08 +42.11% 10,583 5,817 0.82 0.30 7 42 None
META Options Chain 616.08 Put 600.00 4/10 No 0.41 0.44 0.43 -3.69 -89.57% 10,523 3,601 0.59 -0.06 12 73 None
PZZA Options Chain 35.38 Put 27.50 5/15 Yes 0.00 0.95 0.25 -0.20 -44.45% 10,500 38 0.90 -0.17 9 45 None
MSFT Options Chain 374.00 Put 367.50 4/10 No 0.97 1.04 1.00 -0.19 -15.97% 10,420 1,242 0.31 -0.35 11 65 None
PLTR Options Chain 140.76 Put 128.00 4/10 No 1.46 1.48 1.48 +1.26 +572.73% 10,377 2,892 0.71 -0.25 12 52 None
MU Options Chain 421.51 Call 430.00 4/10 No 0.86 0.91 0.88 -1.22 -58.10% 10,352 4,846 0.77 0.11 13 66 None
PLTR Options Chain 140.76 Call 146.00 4/10 No 0.04 0.05 0.03 -0.69 -95.84% 10,330 5,961 0.89 0.01 12 52 None
CRML Options Chain 8.61 Call 10.00 4/17 No 0.15 0.25 0.23 +0.03 +15.00% 10,314 11,690 1.18 0.25 3 16 None
MSFT Options Chain 374.00 Call 372.50 4/10 No 1.94 2.01 1.97 -2.48 -55.73% 10,304 2,808 0.32 0.35 11 65 None
IVZ Options Chain 23.57 Call 24.00 5/15 Yes 1.25 1.40 1.30 -0.07 -5.11% 10,265 67 0.46 0.47 8 59 None
PLTR Options Chain 140.76 Call 150.00 4/10 No 0.02 0.03 0.02 -0.20 -90.91% 10,244 16,349 1.00 0.00 12 52 None
MU Options Chain 421.51 Put 400.00 4/10 No 3.75 3.95 3.80 -2.55 -40.16% 10,232 3,700 0.77 -0.33 13 66 None
NVDA Options Chain 183.91 Call 190.00 4/13 No 0.22 0.23 0.22 +0.01 +4.77% 10,208 6,019 0.25 0.12 13 58 None
NFLX Options Chain 102.05 Call 104.00 4/10 No 0.14 0.15 0.15 +0.08 +114.29% 10,199 2,024 0.40 0.10 6 56 None
IVZ Options Chain 23.57 Call 26.00 5/15 Yes 0.45 0.60 0.52 -0.10 -16.13% 10,177 192 0.44 0.26 8 59 None
NIO Options Chain 6.38 Put 5.00 4/24 No 0.02 0.04 0.04 +0.01 +33.34% 10,176 1,357 0.69 -0.07 10 32 None
CRML Options Chain 8.61 Put 10.00 5/15 No 1.80 2.00 1.87 -0.13 -6.50% 10,138 5,374 1.10 -0.58 3 16 None
META Options Chain 616.08 Put 610.00 4/10 No 0.83 0.87 0.84 -6.97 -89.25% 10,123 1,975 0.53 -0.11 12 73 None
PLTR Options Chain 140.76 Call 160.00 4/10 No 0.01 0.02 0.01 -0.02 -66.67% 10,094 18,621 1.33 0.00 12 52 None
EOSE Options Chain 5.95 Call 6.00 4/17 No 0.34 0.37 0.37 +0.34 +1,133.34% 10,058 6,381 1.21 0.46 5 30 None
CRML Options Chain 8.61 Put 10.00 4/17 No 1.20 1.45 1.30 -0.44 -25.29% 10,006 10,188 1.13 -0.75 3 16 None
PLTR Options Chain 140.76 Call 136.00 4/10 No 0.34 0.36 0.36 -4.79 -93.01% 9,955 178 0.70 0.20 12 52 None
META Options Chain 616.08 Call 620.00 4/10 No 16.75 17.05 16.87 +10.85 +180.24% 9,922 3,797 0.49 0.81 12 73 None
EOSE Options Chain 5.95 Call 8.00 5/15 Yes 0.38 0.40 0.39 +0.32 +457.15% 9,891 4,238 1.37 0.29 5 30 None
NVDA Options Chain 183.91 Call 185.00 4/13 No 1.27 1.29 1.30 +0.20 +18.19% 9,792 9,407 0.24 0.39 13 58 None
AAPL Options Chain 258.70 Call 255.00 4/10 No 5.15 5.35 5.22 +0.32 +6.54% 9,735 9,809 0.32 0.85 8 61 None
M Options Chain 19.14 Call 19.50 4/10 No 0.04 0.06 0.06 +0.02 +50.00% 9,689 82 0.60 0.14 13 50 None
AMD Options Chain 231.82 Put 225.00 4/10 No 0.46 0.48 0.48 -1.12 -70.00% 9,633 3,169 0.64 -0.12 13 62 None
AMD Options Chain 231.82 Put 235.00 4/10 No 3.05 3.15 3.09 -2.61 -45.79% 9,632 533 0.55 -0.53 13 62 None
INTC Options Chain 61.72 Call 59.00 4/10 No 1.60 1.66 1.65 +0.28 +20.44% 9,554 6,615 0.83 0.72 5 53 None
INTC Options Chain 61.72 Call 65.00 4/17 No 0.80 0.82 0.82 +0.13 +18.85% 9,434 25,261 0.71 0.28 5 53 None
IREN Options Chain 36.64 Put 34.00 4/17 No 0.77 0.81 0.80 -0.33 -29.21% 9,417 2,260 0.99 -0.31 11 49 None
PLTR Options Chain 140.76 Call 145.00 4/17 No 0.60 0.66 0.63 -2.29 -78.43% 9,376 9,491 0.58 0.14 12 52 None
AMZN Options Chain 221.25 Call 225.00 4/17 No 8.45 8.75 8.64 +6.07 +236.19% 9,373 34,376 0.33 0.72 10 60 None
IREN Options Chain 36.64 Call 35.00 4/10 No 2.94 3.15 3.05 +0.70 +29.79% 9,349 10,536 1.19 0.70 11 49 None
GOOG Options Chain 314.74 Call 315.00 4/10 No 3.30 3.40 3.42 +0.62 +22.15% 9,306 2,083 0.31 0.60 11 64 None
PLTR Options Chain 140.76 Call 133.00 4/10 No 0.84 0.86 0.85 -6.65 -88.67% 9,285 21 0.69 0.38 12 52 None
AAPL Options Chain 258.70 Put 245.00 4/17 No 0.52 0.53 0.54 -0.36 -40.00% 9,237 23,450 0.31 -0.10 8 61 None
AMZN Options Chain 221.25 Call 240.00 4/24 No 2.53 2.63 2.61 +2.15 +467.40% 9,227 8,148 0.30 0.29 10 60 None
SOFI Options Chain 16.48 Put 16.00 4/10 No 0.14 0.15 0.15 -0.01 -6.25% 9,166 12,322 0.68 -0.30 9 48 None
TSLA Options Chain 341.25 Call 360.00 4/13 No 1.69 1.72 1.75 +0.08 +4.79% 9,162 2,552 0.40 0.17 8 59 None
IREN Options Chain 36.64 Put 31.00 4/10 No 0.03 0.04 0.03 -0.08 -72.73% 9,144 13,514 1.51 -0.02 11 49 None
BABA Options Chain 125.45 Call 130.00 4/10 No 0.47 0.49 0.47 +0.18 +62.07% 9,075 13,237 0.47 0.23 12 60 None
INTC Options Chain 61.72 Call 65.00 4/10 No 0.10 0.11 0.10 -0.04 -28.58% 9,051 8,211 0.97 0.12 5 53 None
MARA Options Chain 9.67 Put 9.00 4/10 No 0.02 0.04 0.03 -0.08 -72.73% 9,030 11,192 1.28 -0.08 7 42 None
IREN Options Chain 36.64 Call 39.50 4/17 No 1.37 1.47 1.43 +0.32 +28.83% 9,020 370 0.92 0.28 11 49 None
TSLA Options Chain 341.25 Put 340.00 4/13 No 3.05 3.15 3.10 -2.52 -44.84% 9,008 3,169 0.41 -0.36 8 59 None
NVDA Options Chain 183.91 Call 200.00 5/01 No 0.89 0.91 0.89 +0.19 +27.15% 9,006 9,070 0.29 0.13 13 58 None
GOOGL Options Chain 316.79 Put 305.00 4/10 No 0.05 0.06 0.06 -0.30 -83.34% 9,003 2,181 0.41 -0.03 11 64 None
EOSE Options Chain 5.95 Call 6.00 4/10 No 0.15 0.17 0.16 +0.15 +1,500.00% 8,996 2,926 1.64 0.37 5 30 None
AAPL Options Chain 258.70 Put 230.00 4/17 No 0.10 0.11 0.11 -0.14 -56.00% 8,988 17,558 0.40 -0.02 8 61 None
AAPL Options Chain 258.70 Put 250.00 4/13 No 0.20 0.21 0.21 -0.51 -70.84% 8,987 630 0.26 -0.10 8 61 None
GOOGL Options Chain 316.79 Put 317.50 4/10 No 1.38 1.41 1.39 -1.76 -55.88% 8,987 826 0.31 -0.42 11 64 None
META Options Chain 616.08 Call 627.50 4/10 No 10.90 11.15 10.90 +7.17 +192.23% 8,979 1,132 0.47 0.67 12 73 None
CIFR Options Chain 16.36 Put 16.00 4/24 No 0.97 1.08 1.00 -0.60 -37.50% 8,945 212 1.05 -0.37 3 49 None
AMD Options Chain 231.82 Put 220.00 4/10 No 0.17 0.18 0.18 -0.63 -77.78% 8,935 5,111 0.70 -0.05 13 62 None
AAPL Options Chain 258.70 Put 250.00 4/10 No 0.05 0.06 0.06 -0.24 -80.00% 8,927 6,565 0.38 -0.04 8 61 None
PLTR Options Chain 140.76 Put 100.00 5/15 Yes 1.80 1.90 1.81 +0.77 +74.04% 8,899 9,321 0.76 -0.10 12 52 None
AVGO Options Chain 347.71 Call 360.00 4/10 No 2.24 2.47 2.37 +0.85 +55.93% 8,841 3,172 0.42 0.41 9 62 None
AMZN Options Chain 221.25 Put 225.00 4/17 No 2.04 2.10 2.09 -4.36 -67.60% 8,826 7,745 0.34 -0.28 10 60 None
NVDA Options Chain 183.91 Call 185.00 5/01 No 5.30 5.35 5.35 +0.65 +13.83% 8,809 30,340 0.32 0.49 13 58 None
CIFR Options Chain 16.36 Put 11.00 4/17 No 0.03 0.04 0.04 -0.02 -33.34% 8,797 20,062 1.54 -0.02 3 49 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
CIFR Options Chain 16.36 Put 12.50 4/17 No 0.06 0.10 0.08 -0.07 -46.67% 8,755 9,240 1.32 -0.06 3 49 None
CIFR Options Chain 16.36 Put 17.00 4/24 No 1.45 1.58 1.50 -1.10 -42.31% 8,751 271 1.05 -0.48 3 49 None
SHOP Options Chain 120.00 Put 80.00 5/15 Yes 0.87 1.00 0.93 +0.33 +55.00% 8,751 430 0.82 -0.06 8 59 None
PLTR Options Chain 140.76 Call 155.00 4/10 No 0.01 0.02 0.02 -0.04 -66.67% 8,729 20,711 1.14 0.00 12 52 None
GOOGL Options Chain 316.79 Put 312.50 4/10 No 0.39 0.41 0.41 -0.99 -70.72% 8,703 5,949 0.35 -0.16 11 64 None
FCX Options Chain 64.65 Call 70.00 5/15 Yes 2.65 2.72 2.70 +0.38 +16.38% 8,697 18,676 0.50 0.39 11 59 None
WULF Options Chain 17.90 Call 23.00 5/15 Yes 1.21 1.34 1.24 +0.42 +51.22% 8,669 3,567 1.01 0.34 2 38 None
INTC Options Chain 61.72 Put 60.00 5/15 Yes 5.40 5.50 5.42 -0.43 -7.35% 8,646 1,184 0.76 -0.43 5 53 None
GOOG Options Chain 314.74 Call 320.00 4/10 No 0.86 0.89 0.89 -0.02 -2.20% 8,633 12,681 0.29 0.24 11 64 None
TSLA Options Chain 341.25 Put 352.50 4/10 No 7.15 7.25 7.20 -4.15 -36.57% 8,616 1,451 0.53 -0.75 8 59 None
AAPL Options Chain 258.70 Call 260.00 4/17 No 3.80 3.85 3.80 +0.10 +2.71% 8,593 24,801 0.24 0.50 8 61 None
WULF Options Chain 17.90 Call 20.00 4/17 No 0.84 0.89 0.87 +0.41 +89.13% 8,589 41,852 0.98 0.41 2 38 None
TSLA Options Chain 341.25 Call 345.00 4/17 No 10.50 10.60 10.60 +1.40 +15.22% 8,571 1,829 0.44 0.52 8 59 None
META Options Chain 616.08 Put 635.00 4/10 No 6.20 6.35 6.39 -17.63 -73.40% 8,514 113 0.46 -0.51 12 73 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
NVDA Options Chain 183.91 Put 170.00 4/10 No 0.03 0.04 0.03 -0.06 -66.67% 8,463 36,642 0.65 0.00 13 58 None
INTC Options Chain 61.72 Put 55.00 4/10 No 0.04 0.05 0.05 -0.19 -79.17% 8,436 8,075 0.98 -0.04 5 53 None
CRWV Options Chain 92.00 Call 100.00 4/17 No 2.59 2.73 2.70 +1.50 +125.00% 8,379 7,500 0.83 0.32 3 21 None
HOOD Options Chain 70.12 Call 72.00 4/10 No 1.27 1.35 1.32 -0.17 -11.41% 8,341 4,766 0.74 0.24 9 58 None
AAL Options Chain 11.37 Call 11.50 4/10 No 0.13 0.14 0.13 -0.06 -31.58% 8,338 18,303 0.57 0.42 7 31 None
INTC Options Chain 61.72 Put 57.00 4/10 No 0.18 0.19 0.18 -0.42 -70.00% 8,326 6,200 0.87 -0.12 5 53 None
TSLA Options Chain 341.25 Call 355.00 4/17 No 5.85 5.90 5.88 +0.73 +14.18% 8,318 3,514 0.43 0.34 8 59 None
MU Options Chain 421.51 Put 405.00 4/10 No 5.50 5.80 5.70 -2.64 -31.66% 8,281 4,664 0.76 -0.44 13 66 None
OXY Options Chain 59.70 Call 65.00 4/10 No 0.01 0.03 0.02 -0.06 -75.00% 8,273 26,937 0.81 0.01 7 51 None
GOOG Options Chain 314.74 Put 305.00 4/10 No 0.09 0.11 0.10 -0.43 -81.14% 8,271 1,195 0.39 -0.04 11 64 None
PLTR Options Chain 140.76 Call 138.00 4/10 No 0.20 0.21 0.22 -4.08 -94.89% 8,259 228 0.71 0.13 12 52 None
PLTR Options Chain 140.76 Call 145.00 4/10 No 0.04 0.05 0.04 -0.91 -95.79% 8,111 6,290 0.86 0.02 12 52 None
INTC Options Chain 61.72 Call 65.00 4/24 Yes 2.30 2.39 2.32 +0.36 +18.37% 8,087 10,519 0.88 0.39 5 53 None
MU Options Chain 421.51 Call 415.00 4/10 No 3.60 3.80 3.60 -2.15 -37.40% 8,074 2,507 0.74 0.33 13 66 None
MARA Options Chain 9.67 Call 10.00 4/10 No 0.18 0.20 0.19 +0.08 +72.73% 8,072 17,425 0.95 0.34 7 42 None
TSLA Options Chain 341.25 Call 330.00 4/13 No 18.50 19.00 18.45 +2.80 +17.90% 8,028 372 0.44 0.84 8 59 None
META Options Chain 616.08 Call 645.00 4/10 No 2.42 2.50 2.41 +1.36 +129.53% 7,954 1,226 0.46 0.27 12 73 None
NVDA Options Chain 183.91 Put 185.00 4/10 No 1.98 2.00 2.00 -1.40 -41.18% 7,937 7,153 0.29 -0.69 13 58 None
NVDA Options Chain 183.91 Call 182.50 4/13 No 2.58 2.60 2.57 % 7,933 0 0.26 0.59 13 58 None
SOFI Options Chain 16.48 Call 17.00 4/10 No 0.04 0.05 0.04 -0.09 -69.24% 7,856 37,133 0.62 0.13 9 48 None
TSLA Options Chain 341.25 Call 367.50 4/10 No 0.20 0.21 0.21 -0.10 -32.26% 7,848 7,464 0.60 0.02 8 59 None
AMD Options Chain 231.82 Call 242.50 4/10 No 0.38 0.41 0.40 -0.19 -32.21% 7,821 2,325 0.52 0.13 13 62 None
MU Options Chain 421.51 Call 400.00 4/10 No 11.20 11.60 11.42 -1.93 -14.46% 7,818 19,274 0.78 0.67 13 66 None
OXY Options Chain 59.70 Call 61.00 4/10 No 0.10 0.14 0.12 -0.36 -75.00% 7,774 1,447 0.56 0.17 7 51 None
NVDA Options Chain 183.91 Call 175.00 4/10 No 8.55 8.75 8.55 +1.39 +19.42% 7,758 38,843 0.53 0.96 13 58 None
AMZN Options Chain 221.25 Put 230.00 4/17 No 3.70 3.85 3.73 -5.82 -60.95% 7,751 9,489 0.33 -0.44 10 60 None
AMZN Options Chain 221.25 Put 220.00 4/17 No 1.07 1.11 1.08 -2.61 -70.74% 7,733 12,988 0.36 -0.18 10 60 None
WULF Options Chain 17.90 Call 22.00 4/17 No 0.29 0.34 0.32 +0.19 +146.16% 7,692 8,954 0.96 0.18 2 38 None
MSTR Options Chain 127.39 Call 133.00 4/10 No 1.39 1.48 1.45 +0.35 +31.82% 7,668 6,114 0.76 0.40 5 60 None
AMZN Options Chain 221.25 Call 250.00 4/17 No 0.30 0.31 0.30 +0.26 +650.00% 7,664 16,902 0.33 0.06 10 60 None
ACHR Options Chain 5.56 Put 5.00 4/17 No 0.06 0.07 0.06 -0.03 -33.34% 7,654 14,600 0.78 -0.18 7 37 None
AMZN Options Chain 221.25 Put 232.50 4/10 No 2.51 2.58 2.59 -20.96 -89.01% 7,652 0 0.38 -0.60 10 60 None
NVDA Options Chain 183.91 Put 165.00 4/10 No 0.02 0.03 0.02 -0.03 -60.00% 7,649 17,753 0.80 0.00 13 58 None
PLTR Options Chain 140.76 Call 147.00 4/10 No 0.02 0.04 0.04 -0.51 -92.73% 7,645 7,234 0.90 0.01 12 52 None
GOOGL Options Chain 316.79 Put 315.00 4/10 No 0.74 0.78 0.74 -1.33 -64.26% 7,615 4,395 0.33 -0.26 11 64 None
TSLA Options Chain 341.25 Call 375.00 4/10 No 0.07 0.08 0.07 -0.08 -53.34% 7,558 10,847 0.67 0.00 8 59 None
META Options Chain 616.08 Call 632.50 4/10 No 7.65 7.85 7.84 % 7,558 0 0.46 0.55 12 73 None
NFLX Options Chain 102.05 Put 99.00 4/10 No 0.18 0.19 0.19 -0.68 -78.17% 7,554 11,172 0.38 -0.19 6 56 None
OXY Options Chain 59.70 Call 62.00 4/17 No 0.46 0.50 0.49 -0.32 -39.51% 7,551 676 0.43 0.25 7 51 None
OXY Options Chain 59.70 Call 64.00 4/10 No 0.02 0.05 0.03 -0.06 -66.67% 7,530 9,774 0.74 0.02 7 51 None
OXY Options Chain 59.70 Call 61.00 4/17 No 0.64 0.73 0.77 -0.38 -33.05% 7,489 874 0.42 0.33 7 51 None
AMZN Options Chain 221.25 Call 237.50 4/17 No 2.02 2.10 2.05 % 7,443 0 0.32 0.30 10 60 None
TSLA Options Chain 341.25 Call 330.00 4/17 No 20.80 21.20 21.02 +2.67 +14.55% 7,397 1,704 0.46 0.75 8 59 None
MRVL Options Chain 119.93 Call 125.00 4/10 No 0.42 0.49 0.45 +0.32 +246.16% 7,378 1,323 0.74 0.16 16 63 None
AMZN Options Chain 221.25 Call 250.00 4/24 No 0.75 0.80 0.76 +0.66 +660.00% 7,358 661 0.30 0.12 10 60 None
INTC Options Chain 61.72 Call 70.00 4/17 No 0.28 0.29 0.29 +0.07 +31.82% 7,346 31,668 0.75 0.11 5 53 None
AAPL Options Chain 258.70 Put 242.50 4/17 No 0.38 0.40 0.39 -0.36 -48.00% 7,328 3,444 0.32 -0.08 8 61 None
TSLA Options Chain 341.25 Put 322.50 4/10 No 0.19 0.21 0.19 -0.59 -75.65% 7,251 1,693 0.71 -0.02 8 59 None
MSFT Options Chain 374.00 Put 370.00 4/10 No 1.80 1.88 1.81 +0.10 +5.85% 7,245 4,956 0.30 -0.49 11 65 None
AAL Options Chain 11.37 Call 12.00 4/10 No 0.01 0.02 0.02 -0.03 -60.00% 7,234 15,575 0.63 0.06 7 31 None
HOOD Options Chain 70.12 Call 75.00 4/17 No 1.48 1.54 1.50 -0.06 -3.85% 7,232 13,061 0.61 0.23 9 58 None
NVDA Options Chain 183.91 Put 180.00 4/13 No 0.76 0.77 0.76 -0.82 -51.90% 7,229 3,891 0.28 -0.25 13 58 None
CRWV Options Chain 92.00 Call 93.00 4/10 No 3.20 3.35 3.10 +2.05 +195.24% 7,204 2,558 1.06 0.56 3 21 None
FTNT Options Chain 80.66 Put 73.00 4/17 No 0.19 0.33 0.30 +0.05 +20.00% 7,203 13 0.47 -0.11 9 57 None
INTC Options Chain 61.72 Call 70.00 5/15 Yes 2.36 2.44 2.42 +0.38 +18.63% 7,190 14,544 0.76 0.32 5 53 None
AMD Options Chain 231.82 Call 270.00 4/17 No 0.20 0.22 0.21 -0.05 -19.24% 7,128 14,269 0.50 0.03 13 62 None
BAC Options Chain 51.75 Call 55.00 4/24 No 0.47 0.48 0.47 +0.16 +51.62% 7,084 583 0.30 0.26 10 65 None
PLTR Options Chain 140.76 Call 134.00 4/10 No 0.62 0.64 0.63 -5.92 -90.39% 7,063 18 0.69 0.31 12 52 None
TSLA Options Chain 341.25 Put 330.00 4/17 No 3.25 3.30 3.25 -1.65 -33.68% 7,046 6,512 0.47 -0.25 8 59 None
APLD Options Chain 26.38 Call 28.00 4/10 No 0.26 0.28 0.26 -1.44 -84.71% 7,028 4,162 1.23 0.22 3 19 None
TSLA Options Chain 341.25 Put 330.00 4/13 No 1.21 1.22 1.20 -1.35 -52.95% 7,021 1,461 0.44 -0.16 8 59 None
CHDN Options Chain 88.48 Put 75.00 5/15 No 0.70 1.10 1.00 0.00 0.00% 7,021 3 0.48 -0.13 7 49 None
MSFT Options Chain 374.00 Put 360.00 4/10 No 0.16 0.17 0.16 -0.20 -55.56% 6,978 3,844 0.34 -0.09 11 65 None
PLUG Options Chain 2.64 Call 3.00 4/10 No 0.01 0.02 0.01 -0.01 -50.00% 6,974 17,577 1.25 0.16 6 25 None
AMC Options Chain 1.33 Call 1.50 4/10 No 0.00 0.01 0.01 -0.01 -50.00% 6,960 46,502 2.10 0.03 7 25 None
DAL Options Chain 67.83 Put 65.00 4/17 Yes 0.54 0.64 0.65 -0.24 -26.97% 6,884 26,479 0.50 -0.22 11 58 None
PLTR Options Chain 140.76 Call 138.00 4/17 No 1.56 1.68 1.62 -4.93 -75.27% 6,865 19 0.57 0.30 12 52 None
RIOT Options Chain 16.06 Call 17.50 5/01 No 1.10 1.13 1.12 +0.32 +40.00% 6,845 104 0.81 0.46 5 43 None
MSTR Options Chain 127.39 Call 135.00 4/10 No 0.78 0.87 0.81 +0.13 +19.12% 6,818 8,578 0.75 0.27 5 60 None
NIO Options Chain 6.38 Put 6.00 4/17 No 0.17 0.19 0.18 +0.08 +80.00% 6,740 6,190 0.58 -0.42 10 32 None
PLUG Options Chain 2.64 Call 2.50 4/10 No 0.32 0.34 0.34 +0.17 +100.00% 6,740 12,834 1.68 0.94 6 25 None
AMD Options Chain 231.82 Call 250.00 4/17 No 1.70 1.75 1.75 +0.01 +0.58% 6,615 13,933 0.48 0.20 13 62 None
NOK Options Chain 9.45 Call 15.00 5/01 Yes 0.06 0.10 0.06 +0.01 +20.00% 6,609 10 1.15 0.05 13 46 None
GLXY Options Chain 21.15 Put 17.50 4/10 No 0.00 0.06 0.04 -0.10 -71.43% 6,602 6,789 2.17 0.00 7 42 None
NVDA Options Chain 183.91 Call 190.00 5/01 No 3.10 3.15 3.15 +0.45 +16.67% 6,599 16,719 0.30 0.34 13 58 None
NIO Options Chain 6.38 Call 6.50 4/17 No 0.08 0.09 0.09 -0.12 -57.15% 6,598 15,283 0.66 0.27 10 32 None
NVDA Options Chain 183.91 Put 172.50 4/10 No 0.03 0.04 0.04 -0.10 -71.43% 6,594 12,140 0.56 -0.02 13 58 None
MSFT Options Chain 374.00 Call 380.00 4/10 No 0.30 0.33 0.31 -0.94 -75.20% 6,566 9,431 0.35 0.09 11 65 None
AMZN Options Chain 221.25 Call 232.50 4/17 No 3.90 4.05 4.00 +3.37 +534.93% 6,551 2,451 0.32 0.47 10 60 None
AMZN Options Chain 221.25 Call 245.00 4/10 No 0.08 0.09 0.10 +0.09 +900.00% 6,538 1,299 0.55 0.02 10 60 None
WMT Options Chain 126.81 Call 130.00 4/10 No 0.66 0.67 0.66 +0.47 +247.37% 6,528 2,870 0.30 0.31 7 58 None
GOOGL Options Chain 316.79 Call 322.50 4/10 No 0.79 0.82 0.82 -0.16 -16.33% 6,520 9,173 0.29 0.23 11 64 None
AAPL Options Chain 258.70 Call 270.00 4/10 No 0.01 0.02 0.02 -0.01 -33.34% 6,520 16,333 0.31 0.00 8 61 None
PLTR Options Chain 140.76 Put 120.00 4/10 No 0.16 0.17 0.17 +0.11 +183.34% 6,485 1,575 0.85 -0.03 12 52 None
MRVL Options Chain 119.93 Call 120.00 4/10 No 2.01 2.11 2.06 +1.53 +288.68% 6,480 2,177 0.71 0.50 16 63 None
PLUG Options Chain 2.64 Call 3.00 4/17 No 0.09 0.10 0.09 +0.05 +125.00% 6,477 14,524 1.01 0.33 6 25 None
TSLA Options Chain 341.25 Call 345.00 4/13 No 7.25 7.35 7.40 +1.15 +18.40% 6,456 1,123 0.41 0.51 8 59 None
GOOG Options Chain 314.74 Put 310.00 4/10 No 0.33 0.36 0.33 -1.05 -76.09% 6,443 3,105 0.35 -0.15 11 64 None
PANW Options Chain 173.33 Call 190.00 5/15 No 1.80 1.88 1.80 -1.21 -40.20% 6,441 7,931 0.41 0.19 9 58 None
MSFT Options Chain 374.00 Call 367.50 4/10 No 4.85 5.15 5.00 -2.65 -34.65% 6,427 491 0.31 0.65 11 65 None
NVDA Options Chain 183.91 Call 190.00 4/24 No 1.98 1.99 1.99 +0.36 +22.09% 6,426 20,682 0.29 0.30 13 58 None
OPEN Options Chain 4.31 Call 5.00 4/10 No 0.00 0.02 0.01 -0.02 -66.67% 6,425 29,110 1.37 0.01 5 30 None
VG Options Chain 14.44 Call 15.00 4/17 No 0.15 0.20 0.17 -0.41 -70.69% 6,320 19,273 0.98 0.23 10 35 None
PLTR Options Chain 140.76 Call 130.00 4/17 No 4.45 4.55 4.52 -7.10 -61.11% 6,303 5,515 0.60 0.57 12 52 None
ORCL Options Chain 143.93 Put 130.00 4/24 No 2.44 2.52 2.46 +0.75 +43.86% 6,301 1,015 0.53 -0.24 7 60 None
INTC Options Chain 61.72 Call 58.00 4/10 No 2.31 2.37 2.39 +0.47 +24.48% 6,292 12,693 0.87 0.81 5 53 None
TSLA Options Chain 341.25 Put 345.00 4/17 No 7.85 7.95 7.90 -2.68 -25.34% 6,281 6,142 0.44 -0.48 8 59 None
APLD Options Chain 26.38 Call 29.00 4/10 No 0.10 0.11 0.10 -1.22 -92.43% 6,259 6,360 1.26 0.10 3 19 None
AMD Options Chain 231.82 Call 245.00 4/10 No 0.19 0.21 0.21 -0.14 -40.00% 6,239 6,827 0.53 0.07 13 62 None
SOFI Options Chain 16.48 Call 16.00 4/10 No 0.34 0.35 0.34 -0.31 -47.70% 6,220 13,305 0.65 0.70 9 48 None
EOSE Options Chain 5.95 Call 5.50 4/10 No 0.43 0.47 0.45 +0.44 +4,400.00% 6,184 4,440 1.69 0.72 5 30 None
TSLA Options Chain 341.25 Call 370.00 4/17 No 2.12 2.15 2.15 +0.28 +14.98% 6,182 7,869 0.43 0.16 8 59 None
TSLA Options Chain 341.25 Call 450.00 4/10 No 0.01 0.02 0.02 -0.01 -33.34% 6,171 9,946 1.58 0.00 8 59 None
MSTR Options Chain 127.39 Call 140.00 4/10 No 0.17 0.21 0.20 -0.01 -4.77% 6,163 5,653 0.80 0.07 5 60 None
AAPL Options Chain 258.70 Call 267.50 4/10 No 0.04 0.05 0.05 -0.05 -50.00% 6,160 8,726 0.29 0.02 8 61 None
META Options Chain 616.08 Put 622.50 4/10 No 2.27 2.33 2.28 -12.86 -84.95% 6,153 359 0.48 -0.23 12 73 None
CORZ Options Chain 17.51 Call 21.00 4/24 No 0.36 0.42 0.37 +0.01 +2.78% 6,131 98 0.80 0.24 4 27 None
GLXY Options Chain 21.15 Put 20.00 4/17 No 0.56 0.68 0.64 -0.97 -60.25% 6,114 3,965 0.93 -0.35 7 42 None
MSTR Options Chain 127.39 Call 130.00 4/10 No 2.88 3.05 2.94 +0.82 +38.68% 6,111 16,409 0.77 0.61 5 60 None
GLXY Options Chain 21.15 Put 16.50 4/10 No 0.00 0.05 0.05 -0.01 -16.67% 6,110 6,647 3.15 0.00 7 42 None
GLXY Options Chain 21.15 Put 21.50 4/17 No 1.13 1.37 1.32 -0.86 -39.45% 6,100 22 0.87 -0.56 7 42 None
AMZN Options Chain 221.25 Call 222.50 4/10 No 8.80 9.15 9.01 +7.46 +481.29% 6,095 12,276 0.59 0.92 10 60 None
NVDA Options Chain 183.91 Put 170.00 4/15 No 0.22 0.23 0.22 -0.28 -56.00% 6,080 2,724 0.39 -0.08 13 58 None
MSTR Options Chain 127.39 Call 126.00 4/10 No 5.75 6.15 6.00 +1.70 +39.54% 6,062 9,393 0.82 0.83 5 60 None
META Options Chain 616.08 Call 650.00 4/17 No 7.60 7.95 7.84 +4.39 +127.25% 6,057 7,897 0.36 0.34 12 73 None
META Options Chain 616.08 Put 627.50 4/10 No 3.40 3.55 3.50 -14.80 -80.88% 6,047 353 0.47 -0.33 12 73 None
MU Options Chain 421.51 Call 425.00 4/10 No 1.40 1.47 1.49 -1.42 -48.80% 6,024 3,210 0.76 0.16 13 66 None
AMZN Options Chain 221.25 Call 230.00 4/13 No 3.50 3.75 3.59 +3.24 +925.72% 6,020 831 0.28 0.58 10 60 None
AMZN Options Chain 221.25 Put 225.00 4/13 No 0.89 0.92 0.90 -4.30 -82.70% 6,004 63 0.32 -0.21 10 60 None
INTC Options Chain 61.72 Call 63.00 4/10 No 0.24 0.25 0.25 % 5,990 0 0.88 0.24 5 53 None
MSFT Options Chain 374.00 Call 400.00 4/17 No 0.31 0.32 0.33 -0.06 -15.39% 5,990 21,573 0.30 0.04 11 65 None
PLTR Options Chain 140.76 Call 155.00 4/17 No 0.21 0.23 0.23 -0.48 -67.61% 5,977 11,073 0.65 0.05 12 52 None
MSTR Options Chain 127.39 Put 75.00 4/17 No 0.05 0.06 0.05 -0.02 -28.58% 5,960 10,994 1.55 0.00 5 60 None
AAPL Options Chain 258.70 Put 262.50 4/10 No 2.97 3.05 3.05 -1.65 -35.11% 5,940 540 0.26 -0.79 8 61 None
NKE Options Chain 44.00 Put 42.50 5/15 No 1.19 1.21 1.19 -0.29 -19.60% 5,923 97,939 0.34 -0.37 9 57 None
WMT Options Chain 126.81 Call 129.00 4/10 No 1.19 1.25 1.19 +0.77 +183.34% 5,914 2,937 0.31 0.50 7 58 None
KHC Options Chain 22.95 Call 24.00 4/17 No 0.14 0.15 0.15 +0.07 +87.50% 5,906 8,345 0.29 0.24 5 57 None
NVDA Options Chain 183.91 Call 182.50 4/17 No 3.95 4.00 3.95 +0.43 +12.22% 5,906 18,477 0.31 0.57 13 58 None
META Options Chain 616.08 Put 615.00 4/10 No 1.24 1.28 1.25 -9.05 -87.87% 5,897 1,212 0.51 -0.14 12 73 None
GOOGL Options Chain 316.79 Call 320.00 4/17 No 4.95 5.05 5.06 +0.56 +12.45% 5,823 13,276 0.27 0.47 11 64 None
RIOT Options Chain 16.06 Put 11.50 5/29 Yes 0.01 0.50 0.35 % 5,800 0 0.74 -0.12 5 43 None
NFLX Options Chain 102.05 Put 100.00 4/10 No 0.37 0.39 0.39 -1.01 -72.15% 5,791 2,963 0.36 -0.32 6 56 None
MU Options Chain 421.51 Call 450.00 4/17 No 3.60 3.75 3.72 -0.73 -16.41% 5,789 13,207 0.67 0.17 13 66 None
SNDK Options Chain 773.93 Put 800.00 4/10 No 7.40 7.80 7.60 -26.72 -77.86% 5,783 508 1.10 -0.26 3 22 None
AMD Options Chain 231.82 Call 240.00 4/17 No 4.40 4.60 4.59 +0.39 +9.29% 5,780 10,379 0.48 0.39 13 62 None
TSLA Options Chain 341.25 Call 380.00 4/10 No 0.04 0.05 0.04 -0.06 -60.00% 5,770 13,008 0.72 0.00 8 59 None
HOOD Options Chain 70.12 Put 65.00 4/17 No 0.58 0.60 0.58 -0.22 -27.50% 5,770 11,956 0.68 -0.23 9 58 None
DASH Options Chain 154.55 Call 170.00 4/10 No 0.07 0.10 0.07 -0.27 -79.42% 5,748 840 0.84 0.03 11 59 None
QUBT Options Chain 6.91 Put 6.50 4/10 No 0.02 0.03 0.02 0.00 0.00% 5,746 19,793 0.86 -0.12 11 39 None
NFLX Options Chain 102.05 Call 103.00 4/10 No 0.24 0.25 0.24 +0.13 +118.19% 5,723 7,841 0.37 0.18 6 56 None
TSLA Options Chain 341.25 Put 340.00 4/15 No 4.65 4.75 4.65 -2.25 -32.61% 5,713 3,693 0.43 -0.38 8 59 None
TSLA Options Chain 341.25 Call 360.00 4/17 No 4.20 4.30 4.30 +0.61 +16.54% 5,708 6,760 0.43 0.27 8 59 None
AMZN Options Chain 221.25 Put 205.00 4/17 No 0.17 0.19 0.18 -0.45 -71.43% 5,678 12,641 0.44 -0.03 10 60 None
MSFT Options Chain 374.00 Call 385.00 4/10 No 0.11 0.12 0.13 -0.31 -70.46% 5,668 5,400 0.40 0.03 11 65 None
COIN Options Chain 174.20 Put 170.00 4/10 No 1.76 1.87 1.75 -0.35 -16.67% 5,644 1,891 0.78 -0.38 9 59 None
META Options Chain 616.08 Call 637.50 4/10 No 5.05 5.20 5.04 % 5,637 0 0.46 0.43 12 73 None
AMD Options Chain 231.82 Call 235.00 4/17 No 6.65 6.75 6.70 +0.60 +9.84% 5,630 3,918 0.49 0.51 13 62 None
PLTR Options Chain 140.76 Call 152.50 4/10 No 0.01 0.02 0.01 -0.11 -91.67% 5,620 13,941 1.10 0.00 12 52 None
XOM Options Chain 156.39 Call 160.00 4/10 No 0.18 0.26 0.27 -0.48 -64.00% 5,610 3,497 0.43 0.16 10 71 None
CRWV Options Chain 92.00 Call 91.00 4/10 No 4.40 4.70 4.52 +2.87 +173.94% 5,582 2,627 1.12 0.69 3 21 None
CRWV Options Chain 92.00 Call 99.00 4/10 No 0.74 0.79 0.76 +0.56 +280.00% 5,552 331 1.09 0.19 3 21 None
HOOD Options Chain 70.12 Call 79.00 4/10 No 0.04 0.07 0.06 0.00 0.00% 5,548 6,653 0.94 0.00 9 58 None
TSLA Options Chain 341.25 Put 350.00 4/13 No 7.25 7.35 7.15 -3.90 -35.30% 5,532 1,950 0.40 -0.62 8 59 None
AVGO Options Chain 347.71 Call 365.00 4/10 No 0.80 0.99 0.90 +0.24 +36.37% 5,510 1,765 0.42 0.20 9 62 None
MU Options Chain 421.51 Put 410.00 4/10 No 7.90 8.25 7.95 -3.62 -31.29% 5,507 1,118 0.74 -0.55 13 66 None
EOSE Options Chain 5.95 Call 5.00 4/10 No 0.86 0.90 0.85 +0.81 +2,025.00% 5,464 8,732 2.25 0.93 5 30 None
NVDA Options Chain 183.91 Call 192.50 4/10 No 0.02 0.03 0.03 -0.01 -25.00% 5,456 8,400 0.40 0.01 13 58 None
AMZN Options Chain 221.25 Call 235.00 4/13 No 1.37 1.42 1.37 +1.29 +1,612.50% 5,454 105 0.28 0.30 10 60 None
CRWV Options Chain 92.00 Call 95.00 4/17 No 4.55 4.85 4.73 +2.42 +104.77% 5,453 5,103 0.85 0.48 3 21 None
AVGO Options Chain 347.71 Call 355.00 4/10 No 4.95 5.10 5.00 +2.10 +72.42% 5,438 2,182 0.45 0.63 9 62 None
BAC Options Chain 51.75 Put 52.00 4/10 No 0.13 0.14 0.14 -0.37 -72.55% 5,436 667 0.32 -0.24 10 65 None
META Options Chain 616.08 Call 630.00 4/17 No 16.55 16.90 16.70 +8.83 +112.20% 5,434 5,396 0.37 0.56 12 73 None
HOOD Options Chain 70.12 Call 71.00 4/10 No 1.89 1.96 1.88 -0.26 -12.15% 5,428 6,725 0.74 0.35 9 58 None
CLSK Options Chain 9.78 Call 10.00 4/10 No 0.46 0.48 0.47 +0.22 +88.00% 5,417 12,677 0.97 0.76 11 40 None
NVDA Options Chain 183.91 Put 175.00 4/17 No 0.91 0.93 0.94 -0.51 -35.18% 5,413 36,689 0.36 -0.17 13 58 None
INTC Options Chain 61.72 Call 64.00 4/17 No 1.00 1.05 1.03 % 5,413 0 0.71 0.33 5 53 None
SOFI Options Chain 16.48 Call 17.00 4/17 No 0.24 0.25 0.24 -0.16 -40.00% 5,410 38,457 0.54 0.32 9 48 None
COIN Options Chain 174.20 Call 180.00 4/10 No 0.62 0.66 0.69 -1.38 -66.67% 5,398 4,978 0.78 0.16 9 59 None
GOOGL Options Chain 316.79 Call 312.50 4/10 No 6.95 7.55 6.75 +1.10 +19.47% 5,396 2,198 0.34 0.84 11 64 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
AVGO Options Chain 347.71 Put 320.00 4/10 No 0.04 0.05 0.03 -0.24 -88.89% 5,380 1,477 0.83 0.00 9 62 None
DOW Options Chain 38.04 Call 37.50 5/15 Yes 3.00 3.10 3.22 -0.23 -6.67% 5,361 6,510 0.52 0.62 6 47 None
TSLA Options Chain 341.25 Put 337.50 4/13 No 2.45 2.47 2.47 -2.23 -47.45% 5,353 1,878 0.42 -0.30 8 59 None
SLAB Options Chain 210.36 Put 160.00 4/17 No 0.00 0.05 0.05 % 5,336 8 1.11 0.00 8 50 None
RIOT Options Chain 16.06 Put 16.00 4/10 No 0.10 0.11 0.11 -0.30 -73.18% 5,319 824 1.05 -0.18 5 43 None
RIVN Options Chain 15.10 Call 15.00 5/15 Yes 1.51 1.56 1.55 +0.12 +8.40% 5,312 2,401 0.71 0.58 6 36 None
MSFT Options Chain 374.00 Call 377.50 4/10 No 0.57 0.61 0.58 -1.40 -70.71% 5,308 3,023 0.33 0.14 11 65 None
NBIS Options Chain 136.33 Call 130.00 4/10 No 4.35 4.50 4.40 +2.92 +197.30% 5,282 2,933 0.96 0.61 3 22 None
TSM Options Chain 362.98 Call 380.00 4/10 No 0.08 0.15 0.12 -0.67 -84.81% 5,279 5,757 0.41 0.05 20 62
Dividend Stock List
NIO Options Chain 6.38 Call 7.00 5/15 No 0.18 0.19 0.19 -0.10 -34.49% 5,270 81,978 0.63 0.29 10 32 None
OPEN Options Chain 4.31 Call 4.50 4/10 No 0.08 0.09 0.08 -0.12 -60.00% 5,265 12,742 0.76 0.42 5 30 None
AMD Options Chain 231.82 Call 230.00 4/10 No 5.55 5.80 5.70 +0.70 +14.00% 5,259 10,324 0.57 0.73 13 62 None
INTC Options Chain 61.72 Call 75.00 5/15 Yes 1.51 1.57 1.58 +0.27 +20.62% 5,251 3,590 0.77 0.23 5 53 None
WULF Options Chain 17.90 Put 17.00 4/17 No 0.32 0.37 0.34 -0.39 -53.43% 5,249 1,105 1.09 -0.21 2 38 None
AMZN Options Chain 221.25 Call 227.50 4/17 No 6.75 6.95 6.85 +5.12 +295.96% 5,226 11,349 0.33 0.64 10 60 None
NOK Options Chain 9.45 Put 9.50 4/17 No 0.27 0.29 0.34 -0.03 -8.11% 5,221 259 0.55 -0.47 13 46 None
HOOD Options Chain 70.12 Call 69.00 4/10 No 3.25 3.60 3.48 -0.03 -0.86% 5,203 9,106 0.75 0.61 9 58 None
MSFT Options Chain 374.00 Put 355.00 4/10 No 0.05 0.07 0.05 -0.12 -70.59% 5,197 3,010 0.38 -0.03 11 65 None
AMZN Options Chain 221.25 Call 232.50 4/13 No 2.29 2.36 2.31 +2.15 +1,343.75% 5,190 145 0.28 0.44 10 60 None
BABA Options Chain 125.45 Call 140.00 5/01 No 1.11 1.44 1.26 +0.37 +41.58% 5,177 417 0.40 0.19 12 60 None
NIO Options Chain 6.38 Call 7.00 4/17 No 0.02 0.03 0.03 -0.03 -50.00% 5,177 24,617 0.73 0.10 10 32 None
NVDA Options Chain 183.91 Put 170.00 4/17 No 0.43 0.44 0.44 -0.31 -41.34% 5,172 49,787 0.39 -0.08 13 58 None
MU Options Chain 421.51 Call 405.00 4/10 No 8.05 8.40 8.30 -1.96 -19.11% 5,172 2,112 0.76 0.56 13 66 None
PLTR Options Chain 140.76 Put 125.00 4/17 No 2.75 2.79 2.74 +1.90 +226.19% 5,155 9,405 0.62 -0.28 12 52 None
AMZN Options Chain 221.25 Put 217.50 4/10 No 0.04 0.06 0.06 -0.82 -93.19% 5,142 2,400 0.54 -0.02 10 60 None
NVDA Options Chain 183.91 Call 185.00 4/15 No 1.97 1.99 1.99 +0.34 +20.61% 5,140 3,683 0.27 0.42 13 58 None
VST Options Chain 155.84 Call 175.00 5/15 Yes 5.40 6.40 6.30 +1.50 +31.25% 5,136 1,149 0.55 0.37 5 56 None
TSLA Options Chain 341.25 Put 320.00 4/17 No 1.77 1.79 1.76 -1.12 -38.89% 5,132 9,690 0.50 -0.15 8 59 None
MSTR Options Chain 127.39 Call 136.00 4/17 No 2.90 3.00 2.87 +0.52 +22.13% 5,125 917 0.63 0.37 5 60 None
CMG Options Chain 33.68 Call 40.00 5/15 Yes 0.49 0.51 0.49 +0.09 +22.50% 5,121 1,143 0.48 0.18 12 57 None
WMT Options Chain 126.81 Call 131.00 4/10 No 0.29 0.31 0.30 +0.23 +328.58% 5,116 893 0.29 0.15 7 58 None
BTDR Options Chain 10.33 Call 12.50 5/15 No 0.75 0.80 0.76 -0.04 -5.00% 5,116 32,991 1.14 0.37 9 33 None
NOK Options Chain 9.45 Put 9.00 4/17 No 0.10 0.12 0.12 -0.05 -29.42% 5,109 22,417 0.56 -0.24 13 46 None
JBLU Options Chain 4.99 Call 5.00 4/10 No 0.08 0.12 0.10 -0.05 -33.34% 5,090 7,524 0.91 0.35 10 31 None
AMC Options Chain 1.33 Call 1.50 4/17 No 0.03 0.04 0.04 0.00 0.00% 5,078 50,637 1.17 0.28 7 25 None
PLTR Options Chain 140.76 Call 148.00 4/10 No 0.02 0.04 0.02 -0.39 -95.13% 5,073 6,947 0.95 0.01 12 52 None
CRWV Options Chain 92.00 Put 85.00 4/10 No 0.18 0.22 0.19 -0.97 -83.63% 5,061 1,378 1.23 -0.09 3 21 None
VST Options Chain 155.84 Call 170.00 5/15 Yes 7.00 7.60 7.40 +1.30 +21.32% 5,059 10,281 0.56 0.44 5 56 None
NOK Options Chain 9.45 Put 8.50 4/17 No 0.04 0.05 0.05 -0.02 -28.58% 5,053 15,530 0.63 -0.10 13 46 None
WULF Options Chain 17.90 Put 17.00 5/15 Yes 1.39 1.44 1.40 -0.50 -26.32% 5,045 1,872 1.07 -0.30 2 38 None
HOOD Options Chain 70.12 Put 69.00 4/10 No 0.23 0.28 0.25 -0.34 -57.63% 5,043 2,261 0.77 -0.39 9 58 None
APLD Options Chain 26.38 Put 18.00 5/08 No 0.34 0.45 0.38 -0.05 -11.63% 5,034 38 1.15 -0.09 3 19 None
WFC Options Chain 84.56 Put 84.00 4/17 Yes 1.28 1.36 1.32 -0.53 -28.65% 5,022 557 0.42 -0.35 9 66 None
APLD Options Chain 26.38 Put 16.00 5/22 No 0.31 0.60 0.37 -0.31 -45.59% 5,004 3 1.22 -0.07 3 19 None
INTC Options Chain 61.72 Call 62.00 4/17 No 1.57 1.65 1.61 % 5,003 0 0.70 0.45 5 53 None
META Options Chain 616.08 Put 610.00 4/13 No 1.94 2.09 2.05 -7.90 -79.40% 5,002 261 0.37 -0.17 12 73 None
CIFR Options Chain 16.36 Put 10.50 5/29 No 0.16 0.50 0.45 % 5,002 0 1.06 -0.11 3 49 None
META Options Chain 616.08 Call 655.00 4/10 No 0.77 0.80 0.78 +0.28 +56.00% 4,998 1,870 0.48 0.12 12 73 None
KO Options Chain 78.18 Call 77.00 5/01 Yes 2.34 2.48 2.38 +0.42 +21.43% 4,992 238 0.22 0.58 8 62 None
NIO Options Chain 6.38 Call 6.00 4/10 No 0.13 0.15 0.14 -0.31 -68.89% 4,973 14,741 0.94 0.66 10 32 None
NVDA Options Chain 183.91 Put 177.50 4/13 No 0.38 0.39 0.40 % 4,961 0 0.30 -0.16 13 58 None
TSLA Options Chain 341.25 Call 342.50 4/17 No 11.95 12.10 12.05 +1.62 +15.54% 4,950 748 0.44 0.56 8 59 None
CORZ Options Chain 17.51 Call 23.00 5/15 Yes 0.59 0.65 0.63 +0.11 +21.16% 4,939 7,243 0.84 0.27 4 27 None
AAPL Options Chain 258.70 Put 255.00 4/17 No 1.88 1.92 1.91 -0.67 -25.97% 4,936 12,196 0.26 -0.30 8 61 None
NVDA Options Chain 183.91 Call 185.00 4/24 No 4.00 4.05 4.00 +0.44 +12.36% 4,928 22,203 0.30 0.47 13 58 None
NFLX Options Chain 102.05 Call 105.00 4/17 Yes 1.99 2.02 1.99 +0.50 +33.56% 4,912 21,261 0.58 0.34 6 56 None
TSLA Options Chain 341.25 Put 355.00 4/10 No 9.00 9.10 9.06 -3.94 -30.31% 4,872 3,645 0.53 -0.82 8 59 None
PLTR Options Chain 140.76 Call 131.00 4/17 No 3.95 4.10 4.00 -10.75 -72.89% 4,871 12 0.59 0.53 12 52 None
APLD Options Chain 26.38 Call 26.50 4/10 No 0.82 0.88 0.81 -1.69 -67.60% 4,857 1,354 1.27 0.51 3 19 None
GOOGL Options Chain 316.79 Call 325.00 4/10 No 0.32 0.34 0.35 -0.14 -28.58% 4,855 3,383 0.29 0.11 11 64 None
MGNI Options Chain 12.30 Call 13.00 5/15 Yes 0.80 0.85 0.84 -0.04 -4.55% 4,846 2,564 0.83 0.42 11 46 None
INTC Options Chain 61.72 Put 55.00 4/17 No 0.69 0.72 0.71 -0.26 -26.81% 4,841 11,948 0.75 -0.17 5 53 None
AMZN Options Chain 221.25 Call 220.00 4/17 No 12.40 12.75 12.59 +7.54 +149.31% 4,839 27,281 0.35 0.82 10 60 None
TSLA Options Chain 341.25 Call 332.50 4/10 No 15.35 15.80 15.05 +2.35 +18.51% 4,835 454 0.58 0.87 8 59 None
AMZN Options Chain 221.25 Call 250.00 4/10 No 0.03 0.04 0.04 +0.03 +300.00% 4,814 1,034 0.62 0.01 10 60 None
F Options Chain 12.16 Put 12.00 4/10 No 0.03 0.04 0.04 -0.03 -42.86% 4,777 3,664 0.40 -0.22 8 48 None
MSFT Options Chain 374.00 Call 390.00 4/17 No 0.87 0.90 0.88 -0.36 -29.04% 4,772 12,810 0.28 0.10 11 65 None
ORCL Options Chain 143.93 Call 140.00 4/10 No 1.15 1.19 1.19 -3.36 -73.85% 4,764 2,059 0.59 0.46 7 60 None
PLTR Options Chain 140.76 Put 132.00 4/17 No 5.70 5.90 5.80 +3.86 +198.97% 4,760 2,894 0.58 -0.50 12 52 None
PLTR Options Chain 140.76 Call 142.00 4/17 No 0.89 0.96 0.92 -3.23 -77.84% 4,759 604 0.57 0.20 12 52 None
COIN Options Chain 174.20 Call 175.00 4/10 No 1.80 1.85 1.90 -2.30 -54.77% 4,759 5,434 0.76 0.35 9 59 None
AEHR Options Chain 60.83 Call 85.00 4/17 No 0.95 1.10 1.04 % 4,750 0 1.36 0.13 7 41 None
EOSE Options Chain 5.95 Call 8.00 4/17 No 0.03 0.04 0.04 +0.03 +300.00% 4,722 7,416 1.39 0.07 5 30 None
AMZN Options Chain 221.25 Put 215.00 4/13 No 0.15 0.17 0.16 -0.84 -84.00% 4,709 4,417 0.40 -0.04 10 60 None
INTC Options Chain 61.72 Put 56.00 4/10 No 0.09 0.10 0.09 -0.31 -77.50% 4,688 7,922 0.94 -0.08 5 53 None
AMD Options Chain 231.82 Put 200.00 4/17 No 0.41 0.43 0.41 -0.34 -45.34% 4,680 20,485 0.65 -0.05 13 62 None
MARA Options Chain 9.67 Put 9.50 4/10 No 0.08 0.09 0.08 -0.21 -72.42% 4,664 2,197 1.10 -0.31 7 42 None
FSLY Options Chain 29.46 Call 35.00 4/17 No 0.30 0.35 0.33 -0.92 -73.60% 4,659 2,579 1.19 0.12 4 38 None
HOOD Options Chain 70.12 Put 59.00 4/10 No 0.00 0.01 0.01 -0.01 -50.00% 4,652 5,232 1.33 0.00 9 58 None