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
BYND Options Chain 0.82 Call 1.50 4/24 No 0.17 0.18 0.17 +0.01 +6.25% 39,232 36,817 5.35 0.39 9 18 None
MSFT Options Chain 422.79 Call 430.00 4/22 No 1.30 1.33 1.31 +0.80 +156.87% 38,454 4,001 0.35 0.23 15 71 None
MSFT Options Chain 422.79 Call 425.00 4/22 No 2.98 3.10 3.02 +1.77 +141.60% 32,797 4,857 0.34 0.43 15 71 None
BYND Options Chain 0.82 Call 1.00 4/24 No 0.33 0.34 0.34 +0.05 +17.25% 25,454 63,827 4.43 0.69 9 18 None
BYND Options Chain 0.82 Call 1.50 5/01 No 0.23 0.24 0.23 +0.02 +9.53% 22,949 25,265 3.95 0.44 9 18 None
BYND Options Chain 0.82 Call 2.00 4/24 No 0.09 0.10 0.09 0.00 0.00% 21,677 18,245 5.79 0.20 9 18 None
HIMS Options Chain 28.82 Call 30.00 4/24 No 1.30 1.31 1.32 -0.77 -36.85% 18,401 9,990 2.32 0.40 6 41 None
MSFT Options Chain 422.79 Call 427.50 4/22 No 1.98 2.04 2.00 +1.18 +143.91% 17,139 855 0.34 0.32 15 71 None
BYND Options Chain 0.82 Call 1.50 5/15 Yes 0.29 0.31 0.31 +0.04 +14.82% 17,040 29,569 3.20 0.54 9 18 None
BULL Options Chain 6.72 Call 7.00 4/24 No 0.45 0.46 0.45 +0.17 +60.72% 15,505 25,919 0.94 0.53 3 16 None
AAL Options Chain 12.78 Call 12.00 4/24 Yes 0.44 0.47 0.45 -0.10 -18.19% 15,214 15,320 0.83 0.61 7 31 None
MSFT Options Chain 422.79 Call 430.00 4/24 No 3.15 3.25 3.17 +1.53 +93.30% 14,540 12,662 0.34 0.32 15 71 None
AMZN Options Chain 232.75 Call 255.00 4/22 No 1.24 1.26 1.23 +0.82 +200.00% 13,884 4,656 0.32 0.15 12 65 None
BYND Options Chain 0.82 Call 2.00 5/15 Yes 0.22 0.23 0.23 +0.03 +15.00% 13,821 58,581 3.29 0.42 9 18 None
MSFT Options Chain 422.79 Call 432.50 4/22 No 0.80 0.83 0.83 +0.48 +137.15% 13,759 1,537 0.36 0.16 15 71 None
AMZN Options Chain 232.75 Call 252.50 4/22 No 2.29 2.34 2.28 +1.45 +174.70% 13,358 6,934 0.31 0.25 12 65 None
LCID Options Chain 7.30 Call 8.00 4/24 No 0.13 0.14 0.14 +0.08 +133.34% 12,802 9,144 1.38 0.30 6 30 None
BULL Options Chain 6.72 Call 7.50 4/24 No 0.22 0.23 0.22 +0.09 +69.24% 12,560 10,797 1.01 0.29 3 16 None
MSFT Options Chain 422.79 Call 425.00 4/24 No 5.15 5.30 5.20 +2.37 +83.75% 12,482 7,339 0.34 0.46 15 71 None
MSFT Options Chain 422.79 Call 422.50 4/22 No 4.20 4.45 4.36 +2.45 +128.28% 12,436 1,387 0.34 0.55 15 71 None
AMZN Options Chain 232.75 Call 262.50 4/22 No 0.18 0.19 0.19 +0.11 +137.50% 11,840 562 0.37 0.02 12 65 None
BYND Options Chain 0.82 Put 1.00 4/24 No 0.08 0.09 0.09 -0.04 -30.77% 10,428 6,228 4.46 -0.31 9 18 None
MARA Options Chain 9.68 Call 15.00 5/15 Yes 0.31 0.32 0.32 -0.11 -25.59% 10,282 109,145 1.14 0.23 7 42 None
GOOGL Options Chain 318.51 Put 215.00 5/15 Yes 0.04 0.07 0.05 0.00 0.00% 10,100 10,923 0.62 0.00 13 69 None
CORZ Options Chain 18.22 Call 21.00 4/24 No 0.32 0.41 0.37 +0.03 +8.83% 10,084 11,648 0.86 0.41 4 27 None
JD Options Chain 31.60 Put 31.00 5/15 Yes 1.40 1.44 1.38 +0.12 +9.53% 10,000 4,204 0.44 -0.44 14 53 None
FCEL Options Chain 6.56 Call 13.00 7/17 Yes 1.45 1.50 1.50 +1.00 +200.00% 9,609 255 1.15 0.36 12 38 None
CCJ Options Chain 116.04 Put 90.00 5/22 Yes 0.22 0.53 0.51 -0.11 -17.75% 9,385 1,636 0.67 -0.03 14 56 None
BYND Options Chain 0.82 Call 2.00 5/01 No 0.15 0.17 0.15 0.00 0.00% 9,360 4,503 4.49 0.28 9 18 None
AMZN Options Chain 232.75 Put 250.00 4/22 No 1.23 1.28 1.23 -2.17 -63.83% 9,034 717 0.32 -0.61 12 65 None
LCID Options Chain 7.30 Call 7.50 4/24 No 0.24 0.28 0.25 +0.16 +177.78% 9,022 5,951 1.21 0.47 6 30 None
AMZN Options Chain 232.75 Call 257.50 4/22 No 0.64 0.66 0.66 +0.45 +214.29% 8,948 6,643 0.34 0.08 12 65 None
FRMI Options Chain 6.55 Call 7.00 4/24 No 0.00 0.05 0.05 -0.02 -28.58% 8,930 8,855 2.09 0.09 3 16 None
HIMS Options Chain 28.82 Put 25.00 4/24 No 0.10 0.11 0.11 +0.01 +10.00% 8,819 2,071 1.15 -0.13 6 41 None
AAPL Options Chain 259.99 Put 267.50 4/22 No 0.63 0.65 0.65 +0.19 +41.31% 8,774 2,640 0.28 -0.17 10 66 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
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
MSFT Options Chain 422.79 Call 420.00 4/22 No 5.80 6.10 6.00 +3.21 +115.06% 8,439 2,118 0.34 0.66 15 71 None
AAPL Options Chain 259.99 Call 275.00 4/22 No 0.60 0.61 0.60 -0.58 -49.16% 8,324 10,353 0.25 0.35 10 66 None
AMZN Options Chain 232.75 Call 260.00 4/22 No 0.33 0.35 0.33 +0.23 +230.00% 8,209 2,518 0.35 0.04 12 65 None
META Options Chain 688.55 Call 680.00 4/22 No 2.40 2.48 2.43 -0.67 -21.62% 8,145 4,399 0.38 0.35 10 66 None
HD Options Chain 349.40 Call 370.00 4/24 No 0.21 0.25 0.24 +0.04 +20.00% 8,145 130 0.29 0.05 7 62 None
AAPL Options Chain 259.99 Put 270.00 4/22 No 1.32 1.35 1.31 +0.36 +37.90% 8,122 2,177 0.26 -0.28 10 66 None
FRMI Options Chain 6.55 Put 5.50 5/15 No 0.75 0.80 0.76 -0.09 -10.59% 8,080 310 1.47 -0.41 3 16 None
CORZ Options Chain 18.22 Call 21.00 5/01 No 0.66 0.86 0.70 +0.03 +4.48% 8,022 4,206 0.77 0.47 4 27 None
CORZ Options Chain 18.22 Put 20.00 9/18 Yes 3.65 3.70 3.70 -0.25 -6.33% 8,017 171 0.78 -0.37 4 27 None
CORZ Options Chain 18.22 Put 13.00 9/18 Yes 0.81 0.85 0.77 -0.10 -11.50% 8,000 335 0.81 -0.12 4 27 None
CORZ Options Chain 18.22 Put 19.50 5/01 No 0.63 0.90 0.63 -0.35 -35.72% 8,000 165 0.85 -0.32 4 27 None
CORZ Options Chain 18.22 Call 26.00 9/18 Yes 1.87 2.25 2.30 +0.30 +15.00% 8,000 6,868 0.76 0.42 4 27 None
MSFT Options Chain 422.79 Put 417.50 4/22 No 1.11 1.15 1.21 -2.17 -64.21% 7,940 2,156 0.34 -0.24 15 71 None
META Options Chain 688.55 Call 675.00 4/22 No 3.95 4.10 4.03 -0.87 -17.76% 7,913 642 0.38 0.48 10 66 None
MSTR Options Chain 166.52 Call 200.00 5/01 No 1.86 1.90 1.88 -0.66 -25.99% 7,899 8,599 0.96 0.18 4 55 None
MSFT Options Chain 422.79 Put 425.00 4/22 No 3.75 3.85 3.80 -4.43 -53.83% 7,890 280 0.34 -0.57 15 71 None
MSFT Options Chain 422.79 Put 420.00 4/22 No 1.72 1.79 1.74 -2.86 -62.18% 7,846 680 0.34 -0.34 15 71 None
MSFT Options Chain 422.79 Call 435.00 4/22 No 0.51 0.53 0.53 +0.28 +112.00% 7,788 1,208 0.38 0.11 15 71 None
AMZN Options Chain 232.75 Call 255.00 4/24 No 2.40 2.43 2.42 +1.29 +114.16% 7,729 10,321 0.32 0.23 12 65 None
BULL Options Chain 6.72 Call 8.00 4/24 No 0.10 0.12 0.11 +0.05 +83.34% 7,724 6,074 1.10 0.14 3 16 None
MSTR Options Chain 166.52 Call 175.00 4/24 No 3.10 3.25 3.25 -1.57 -32.58% 7,242 31,184 0.96 0.41 4 55 None
AMD Options Chain 278.39 Call 285.00 4/24 No 3.75 3.85 3.82 +0.90 +30.83% 7,188 7,165 0.58 0.29 13 61 None
MSFT Options Chain 422.79 Put 422.50 4/22 No 2.62 2.69 2.66 -4.22 -61.34% 7,106 793 0.34 -0.45 15 71 None
AMD Options Chain 278.39 Call 280.00 4/24 No 5.70 5.85 5.85 +1.25 +27.18% 7,057 5,343 0.58 0.39 13 61 None
MSTR Options Chain 166.52 Put 165.00 4/24 No 4.40 4.55 4.55 +1.00 +28.17% 7,006 2,029 0.87 -0.33 4 55 None
BYND Options Chain 0.82 Call 1.00 5/15 Yes 0.44 0.46 0.46 +0.07 +17.95% 6,944 56,172 2.88 0.72 9 18 None
LCID Options Chain 7.30 Call 8.00 5/01 No 0.31 0.32 0.33 +0.18 +120.00% 6,928 1,027 1.11 0.36 6 30 None
LYFT Options Chain 14.95 Call 15.50 4/24 No 0.11 0.15 0.13 +0.07 +116.67% 6,880 1,563 0.59 0.26 14 42 None
AMZN Options Chain 232.75 Put 247.50 4/22 No 0.64 0.67 0.64 -1.29 -66.84% 6,868 1,461 0.32 -0.43 12 65 None
GOOGL Options Chain 318.51 Call 350.00 4/22 No 0.17 0.19 0.19 -0.08 -29.63% 6,833 5,042 0.33 0.07 13 69 None
MSFT Options Chain 422.79 Put 415.00 4/22 No 0.70 0.74 0.71 -1.64 -69.79% 6,693 1,239 0.35 -0.16 15 71 None
MRVL Options Chain 139.69 Call 155.00 4/24 No 2.30 2.40 2.30 +0.39 +20.42% 6,662 1,546 0.77 0.44 15 61 None
INTC Options Chain 68.50 Call 80.00 6/18 Yes 3.15 3.25 3.20 +0.37 +13.08% 6,607 27,625 0.69 0.32 5 53 None
BB Options Chain 3.84 Call 6.00 4/24 No 0.09 0.10 0.10 -0.02 -16.67% 6,589 27,545 1.31 0.29 15 35 None
HPQ Options Chain 18.39 Call 22.00 5/15 No 0.67 0.70 0.69 +0.49 +245.00% 6,576 2,363 0.42 0.18 10 42 None
AMZN Options Chain 232.75 Call 260.00 4/24 No 0.99 1.04 0.97 +0.57 +142.50% 6,453 28,422 0.33 0.10 12 65 None
BYND Options Chain 0.82 Call 1.00 5/01 No 0.39 0.40 0.39 +0.07 +21.88% 6,384 28,009 3.66 0.69 9 18 None
HIMS Options Chain 28.82 Call 35.00 4/24 No 0.25 0.27 0.27 -0.23 -46.00% 6,306 6,168 2.21 0.08 6 41 None
AMC Options Chain 1.86 Call 2.00 4/24 No 0.06 0.07 0.06 -0.02 -25.00% 6,122 57,786 1.95 0.36 7 25 None
CIFR Options Chain 19.37 Call 20.00 4/24 No 0.36 0.38 0.37 -0.31 -45.59% 6,112 10,365 1.21 0.38 3 49 None
GOOGL Options Chain 318.51 Call 340.00 4/22 No 1.64 1.71 1.70 -0.38 -18.27% 5,976 1,560 0.30 0.40 13 69 None
MSFT Options Chain 422.79 Call 440.00 4/24 No 1.06 1.10 1.07 +0.51 +91.08% 5,955 7,958 0.36 0.14 15 71 None
HAL Options Chain 37.15 Call 40.00 4/24 Yes 0.17 0.22 0.17 +0.02 +13.34% 5,937 17,353 0.55 0.20 10 62 None
AAPL Options Chain 259.99 Call 272.50 4/22 No 1.29 1.33 1.33 -1.07 -44.59% 5,890 5,202 0.25 0.54 10 66 None
MSTR Options Chain 166.52 Call 180.00 4/24 No 2.09 2.18 2.04 -1.41 -40.87% 5,813 12,466 1.01 0.30 4 55 None
MSFT Options Chain 422.79 Call 425.00 5/01 Yes 14.05 14.55 14.27 +3.30 +30.09% 5,678 2,768 0.50 0.50 15 71 None
BAC Options Chain 53.91 Call 55.00 4/24 No 0.36 0.37 0.36 +0.14 +63.64% 5,614 20,610 0.25 0.25 13 74 None
INTC Options Chain 68.50 Call 70.00 4/24 Yes 1.92 1.97 1.92 +0.22 +12.95% 5,549 15,923 1.30 0.38 5 53 None
MSTR Options Chain 166.52 Call 170.00 4/24 No 4.65 4.80 4.72 -1.98 -29.56% 5,539 23,417 0.93 0.53 4 55 None
CORZ Options Chain 18.22 Call 27.00 6/18 Yes 0.62 0.74 0.67 +0.05 +8.07% 5,510 34,285 0.77 0.23 4 27 None
CORZ Options Chain 18.22 Put 15.00 6/18 Yes 0.55 0.69 0.59 -0.05 -7.82% 5,503 12,298 0.85 -0.14 4 27 None
CORZ Options Chain 18.22 Put 19.00 6/18 Yes 1.90 2.07 2.04 +0.21 +11.48% 5,500 885 0.84 -0.34 4 27 None
BULL Options Chain 6.72 Call 10.00 5/15 No 0.14 0.15 0.14 +0.04 +40.00% 5,449 34,289 1.00 0.11 3 16 None
HIMS Options Chain 28.82 Call 33.00 4/24 No 0.46 0.51 0.48 -0.36 -42.86% 5,423 6,225 2.30 0.14 6 41 None
FIG Options Chain 19.15 Call 20.00 4/24 No 0.91 1.00 0.95 +0.50 +111.12% 5,393 6,513 1.16 0.33 3 18 None
BULL Options Chain 6.72 Call 7.50 5/15 No 0.56 0.59 0.58 +0.14 +31.82% 5,391 31,538 0.82 0.43 3 16 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
MSFT Options Chain 422.79 Call 420.00 4/24 No 7.85 8.15 7.93 +3.20 +67.66% 5,357 9,630 0.34 0.61 15 71 None
AMZN Options Chain 232.75 Call 265.00 4/22 No 0.11 0.12 0.12 +0.08 +200.00% 5,344 867 0.39 0.01 12 65 None
META Options Chain 688.55 Put 670.00 4/22 No 5.30 5.50 5.38 -0.79 -12.81% 5,336 1,625 0.38 -0.39 10 66 None
BULL Options Chain 6.72 Call 7.50 5/01 No 0.37 0.39 0.38 +0.13 +52.00% 5,207 4,153 0.91 0.37 3 16 None
AMD Options Chain 278.39 Call 300.00 4/24 No 0.93 0.96 0.98 +0.26 +36.12% 5,167 9,975 0.61 0.09 13 61 None
ENVX Options Chain 6.62 Call 6.00 7/17 Yes 1.73 1.80 1.77 +0.08 +4.74% 5,149 12,495 1.03 0.70 9 28 None
INTC Options Chain 68.50 Call 100.00 6/18 Yes 0.88 0.91 0.89 +0.14 +18.67% 5,140 5,957 0.72 0.11 5 53 None
AVGO Options Chain 406.54 Put 370.00 4/22 No 0.05 0.07 0.08 -0.12 -60.00% 5,132 712 0.55 -0.01 9 62 None
META Options Chain 688.55 Call 685.00 4/22 No 1.38 1.44 1.43 -0.46 -24.34% 5,121 905 0.39 0.25 10 66 None
IONQ Options Chain 46.09 Put 40.00 6/18 Yes 3.65 3.90 3.81 +0.26 +7.33% 5,092 13,356 1.02 -0.25 7 44 None
HPQ Options Chain 18.39 Call 21.00 4/24 No 0.51 0.56 0.53 +0.48 +960.00% 5,063 2,272 0.49 0.11 10 42 None
IONQ Options Chain 46.09 Put 45.00 6/18 Yes 6.10 6.25 6.00 +0.14 +2.39% 5,060 1,893 1.01 -0.35 7 44 None
BYND Options Chain 0.82 Call 2.00 6/18 Yes 0.29 0.30 0.29 +0.04 +16.00% 5,035 15,088 2.58 0.42 9 18 None
MRVL Options Chain 139.69 Call 160.00 4/24 No 1.15 1.33 1.17 +0.18 +18.19% 5,035 1,433 0.79 0.28 15 61 None
INTC Options Chain 68.50 Call 52.50 6/18 Yes 15.95 16.55 16.00 +0.73 +4.79% 5,004 55,386 0.68 0.85 5 53 None
IREN Options Chain 48.12 Put 44.00 4/24 No 0.72 0.75 0.71 +0.09 +14.52% 4,995 1,823 1.15 -0.21 9 42 None
ASAN Options Chain 5.84 Call 10.00 6/18 Yes 0.25 0.30 0.27 +0.12 +80.00% 4,820 1,466 0.87 0.14 11 29 None
MU Options Chain 455.07 Call 500.00 4/24 No 1.04 1.09 1.05 -0.58 -35.59% 4,597 12,613 0.80 0.10 13 66 None
MU Options Chain 455.07 Put 250.00 5/15 No 0.32 0.34 0.33 +0.02 +6.46% 4,567 6,684 1.00 0.00 13 66 None
MRVL Options Chain 139.69 Call 150.00 4/24 No 4.25 4.45 4.24 +0.74 +21.15% 4,496 4,179 0.77 0.61 15 61 None
FCEL Options Chain 6.56 Call 9.00 7/17 Yes 2.60 2.75 2.70 +1.15 +74.20% 4,488 6,434 1.10 0.63 12 38 None
INTC Options Chain 68.50 Put 50.00 5/22 Yes 0.60 0.65 0.63 +0.01 +1.62% 4,448 15,499 0.76 -0.08 5 53 None
BTU Options Chain 28.29 Put 25.00 5/15 Yes 0.96 1.24 1.16 -0.22 -15.95% 4,424 167 0.66 -0.41 12 53 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
MU Options Chain 455.07 Put 450.00 5/01 No 24.80 25.30 24.94 +1.04 +4.36% 4,380 566 0.75 -0.46 13 66 None
GME Options Chain 24.55 Call 25.50 4/24 No 0.30 0.32 0.31 -0.01 -3.13% 4,369 6,645 0.52 0.42 12 45 None
GPC Options Chain 113.79 Put 105.00 5/15 Yes 0.50 1.05 0.70 -1.55 -68.89% 4,366 6,294 0.37 -0.21 8 55 None
META Options Chain 688.55 Call 672.50 4/22 No 5.00 5.20 5.06 -0.90 -15.11% 4,356 505 0.38 0.55 10 66 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
AMZN Options Chain 232.75 Call 257.50 4/24 No 1.56 1.60 1.57 +0.89 +130.89% 4,298 8,303 0.33 0.15 12 65 None
MSFT Options Chain 422.79 Call 422.50 4/24 No 6.35 6.65 6.43 +2.88 +81.13% 4,291 2,616 0.34 0.54 15 71 None
GME Options Chain 24.55 Call 26.00 4/24 No 0.18 0.20 0.19 -0.03 -13.64% 4,283 15,971 0.56 0.30 12 45 None
AAPL Options Chain 259.99 Call 280.00 4/24 No 0.43 0.45 0.46 -0.36 -43.91% 4,282 35,693 0.27 0.20 10 66 None
GLW Options Chain 164.38 Call 170.00 5/01 Yes 8.70 9.65 8.61 +0.86 +11.10% 4,258 2,016 0.91 0.50 10 57 None
HTZ Options Chain 7.43 Call 7.50 5/15 Yes 1.03 1.23 1.13 -0.14 -11.03% 4,236 14,212 1.24 0.64 8 22 None
META Options Chain 688.55 Put 660.00 4/24 No 4.85 5.00 4.85 -0.75 -13.40% 4,217 1,129 0.37 -0.26 10 66 None
JOBY Options Chain 9.22 Call 10.00 6/18 Yes 0.79 0.83 0.87 +0.07 +8.75% 4,203 576 0.77 0.46 6 35 None
HTZ Options Chain 7.43 Call 9.00 4/24 No 0.15 0.25 0.20 -0.10 -33.34% 4,201 7,315 2.22 0.29 8 22 None
MRVL Options Chain 139.69 Call 152.50 4/24 No 3.00 3.40 3.00 +0.42 +16.28% 4,179 764 0.77 0.52 15 61 None
META Options Chain 688.55 Call 700.00 4/24 No 1.37 1.40 1.38 -0.28 -16.87% 4,144 6,273 0.38 0.15 10 66 None
INTC Options Chain 68.50 Call 80.00 5/29 Yes 2.09 2.22 2.25 +0.39 +20.97% 4,135 479 0.72 0.26 5 53 None
MSTR Options Chain 166.52 Call 172.50 4/24 No 3.80 3.95 3.85 -1.88 -32.81% 4,081 11,901 0.94 0.46 4 55 None
GOOGL Options Chain 318.51 Put 300.00 5/15 Yes 1.89 1.97 1.97 +0.02 +1.03% 4,058 8,663 0.40 -0.12 13 69 None
INTC Options Chain 68.50 Call 75.00 4/24 Yes 0.83 0.85 0.83 +0.09 +12.17% 4,051 6,213 1.35 0.20 5 53 None
HIMS Options Chain 28.82 Call 31.00 4/24 No 0.92 0.97 0.95 -0.60 -38.71% 4,050 3,016 1.22 0.30 6 41 None
CORZ Options Chain 18.22 Call 24.00 5/29 Yes 0.85 0.97 0.89 +0.04 +4.71% 4,014 4 0.79 0.32 4 27 None
M Options Chain 19.54 Call 20.50 4/24 No 0.27 0.31 0.28 +0.10 +55.56% 3,997 4,109 0.50 0.51 12 50 None
GOOG Options Chain 316.14 Call 350.00 4/24 No 0.63 0.69 0.65 -0.07 -9.73% 3,996 5,065 0.34 0.13 11 64 None
MU Options Chain 455.07 Call 460.00 4/24 No 7.00 7.20 7.15 -2.20 -23.53% 3,992 5,810 0.78 0.43 13 66 None
AMZN Options Chain 232.75 Put 252.50 4/22 No 2.21 2.28 2.22 -2.77 -55.52% 3,982 302 0.33 -0.75 12 65 None
GME Options Chain 24.55 Call 25.00 4/24 No 0.48 0.51 0.49 +0.02 +4.26% 3,982 21,495 0.48 0.60 12 45 None
MARA Options Chain 9.68 Call 11.50 4/24 No 0.31 0.32 0.31 -0.25 -44.65% 3,963 23,881 1.03 0.51 7 42 None
AMZN Options Chain 232.75 Call 252.50 4/24 No 3.40 3.55 3.45 +1.74 +101.76% 3,959 8,979 0.32 0.33 12 65 None
AAPL Options Chain 259.99 Call 275.00 4/24 No 1.38 1.42 1.42 -0.76 -34.87% 3,939 22,082 0.26 0.41 10 66 None
AAPL Options Chain 259.99 Call 277.50 4/22 No 0.26 0.29 0.30 -0.28 -48.28% 3,925 7,252 0.26 0.21 10 66 None
MU Options Chain 455.07 Call 400.00 5/01 No 50.65 52.05 50.35 -3.85 -7.11% 3,892 12,742 0.78 0.84 13 66 None
HOOD Options Chain 70.25 Call 90.00 4/24 No 2.31 2.40 2.35 -1.09 -31.69% 3,892 11,683 0.75 0.49 9 55 None
AAPL Options Chain 259.99 Put 265.00 4/22 No 0.30 0.32 0.30 +0.05 +20.00% 3,883 2,654 0.30 -0.10 10 66 None
BULL Options Chain 6.72 Call 8.50 4/24 No 0.05 0.06 0.05 +0.03 +150.00% 3,851 4,431 1.18 0.06 3 16 None
GRAB Options Chain 3.70 Call 4.50 4/24 No 0.01 0.02 0.02 -0.01 -33.34% 3,846 12,225 0.71 0.11 13 39 None
MU Options Chain 455.07 Put 220.00 5/15 No 0.10 0.17 0.17 +0.05 +41.67% 3,825 6,622 1.09 0.00 13 66 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
MSFT Options Chain 422.79 Call 450.00 4/24 No 0.41 0.45 0.42 +0.18 +75.00% 3,783 6,697 0.40 0.06 15 71 None
LAES Options Chain 2.70 Call 3.00 4/24 No 0.20 0.23 0.21 +0.06 +40.00% 3,769 7,386 1.32 0.56 8 23 None
GME Options Chain 24.55 Call 30.00 6/18 Yes 0.88 0.90 0.89 +0.01 +1.14% 3,749 77,671 0.59 0.29 12 45 None
BYND Options Chain 0.82 Call 3.00 5/15 Yes 0.15 0.17 0.16 +0.02 +14.29% 3,734 10,240 3.54 0.27 9 18 None
MSFT Options Chain 422.79 Call 435.00 4/24 No 1.80 1.91 1.86 +0.93 +100.00% 3,720 4,060 0.35 0.21 15 71 None
INTC Options Chain 68.50 Put 65.00 4/24 Yes 2.47 2.51 2.50 -0.47 -15.83% 3,610 7,873 1.29 -0.38 5 53 None
HOOD Options Chain 70.25 Put 74.00 5/08 Yes 0.98 1.19 1.00 +0.05 +5.27% 3,603 3,657 0.83 -0.12 9 55 None
AMD Options Chain 278.39 Call 315.00 4/24 No 0.28 0.30 0.27 +0.05 +22.73% 3,550 1,158 0.68 0.02 13 61 None
MRVL Options Chain 139.69 Put 150.00 4/24 No 4.60 4.75 4.60 -0.49 -9.63% 3,540 327 0.78 -0.39 15 61 None
GRPN Options Chain 11.51 Call 24.00 5/15 Yes 0.75 0.80 0.79 +0.59 +295.00% 3,515 5 1.36 0.11 6 33 None
META Options Chain 688.55 Put 660.00 4/22 No 2.02 2.10 2.06 -0.65 -23.99% 3,514 3,109 0.38 -0.17 10 66 None
MSTR Options Chain 166.52 Call 190.00 6/18 Yes 12.55 12.80 12.61 -0.99 -7.28% 3,503 1,755 0.75 0.43 4 55 None
INSW Options Chain 76.43 Call 80.00 5/15 Yes 3.20 4.30 3.97 +0.38 +10.59% 3,502 1,761 0.58 0.47 10 60 None
INSW Options Chain 76.43 Call 75.00 5/15 Yes 5.50 6.80 6.23 +0.33 +5.60% 3,502 3,827 0.56 0.65 10 60 None
AMC Options Chain 1.86 Call 1.50 5/01 No 0.34 0.35 0.35 -0.02 -5.41% 3,486 15,332 1.47 0.82 7 25 None
MSTR Options Chain 166.52 Put 160.00 4/24 No 2.49 2.58 2.54 +0.54 +27.00% 3,484 3,107 0.86 -0.19 4 55 None
HIMS Options Chain 28.82 Call 32.00 4/24 No 0.65 0.68 0.66 -0.55 -45.46% 3,472 9,355 2.22 0.20 6 41 None
INTC Options Chain 68.50 Call 68.00 4/24 Yes 2.67 2.73 2.65 +0.27 +11.35% 3,463 4,830 1.30 0.48 5 53 None
AMZN Options Chain 232.75 Call 250.00 4/22 No 3.75 3.85 3.68 +2.10 +132.92% 3,463 5,586 0.31 0.39 12 65 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
CAR Options Chain 493.86 Call 750.00 5/01 No 136.00 156.00 148.00 +93.08 +169.49% 3,448 159 2.41 0.38 7 46 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
CSCO Options Chain 83.10 Call 90.00 6/18 Yes 3.80 4.00 3.90 +0.34 +9.56% 3,444 15,723 0.32 0.46 9 64 None
CRM Options Chain 182.14 Call 200.00 4/24 No 1.51 1.65 1.59 +1.07 +205.77% 3,434 2,711 0.60 0.22 15 70 None
META Options Chain 688.55 Put 665.00 4/22 No 3.35 3.50 3.35 -0.85 -20.24% 3,427 1,317 0.38 -0.27 10 66 None
INTC Options Chain 68.50 Call 67.00 4/24 Yes 3.00 3.10 3.10 +0.35 +12.73% 3,424 4,022 1.29 0.52 5 53 None
GOOG Options Chain 316.14 Call 340.00 6/18 Yes 16.35 16.55 16.45 +0.30 +1.86% 3,424 6,164 0.32 0.50 11 64 None
MSFT Options Chain 422.79 Call 445.00 4/22 No 0.13 0.16 0.15 +0.06 +66.67% 3,404 780 0.47 0.02 15 71 None
KSS Options Chain 14.52 Call 16.50 4/24 No 0.30 0.39 0.35 +0.31 +775.00% 3,350 128 1.01 0.33 13 51 None
CORZ Options Chain 18.22 Put 20.00 6/18 Yes 2.38 2.55 2.49 0.00 0.00% 3,340 3,908 0.81 -0.40 4 27 None
MSFT Options Chain 422.79 Call 447.50 4/24 No 0.51 0.55 0.51 +0.23 +82.15% 3,338 898 0.39 0.08 15 71 None
ARM Options Chain 166.73 Call 200.00 5/01 No 1.86 1.87 1.81 +0.29 +19.08% 3,334 4,457 0.68 0.14 3 22 None
INTC Options Chain 68.50 Call 83.00 5/15 Yes 1.08 1.10 1.07 +0.03 +2.89% 3,333 38 0.78 0.17 5 53 None
LAES Options Chain 2.70 Call 3.00 5/01 No 0.32 0.35 0.33 +0.11 +50.00% 3,308 2,701 1.09 0.56 8 23 None
MU Options Chain 455.07 Call 450.00 4/24 No 10.65 11.00 10.80 -2.79 -20.53% 3,290 3,459 0.79 0.54 13 66 None
MU Options Chain 455.07 Call 550.00 4/24 No 0.12 0.14 0.12 -0.08 -40.00% 3,287 2,685 0.93 0.01 13 66 None
GOOG Options Chain 316.14 Call 375.00 6/18 Yes 5.40 5.70 5.56 +0.28 +5.31% 3,279 18,389 0.32 0.23 11 64 None
F Options Chain 12.87 Put 12.50 4/24 No 0.03 0.04 0.04 -0.02 -33.34% 3,232 5,651 0.39 -0.16 7 48 None
MSFT Options Chain 422.79 Put 410.00 4/24 No 1.19 1.26 1.25 -1.23 -49.60% 3,232 2,857 0.35 -0.16 15 71 None
MU Options Chain 455.07 Put 450.00 4/24 No 15.55 16.30 17.00 +2.00 +13.34% 3,226 4,479 0.80 -0.46 13 66 None
BULL Options Chain 6.72 Call 8.00 5/01 No 0.23 0.25 0.25 +0.09 +56.25% 3,213 4,574 0.96 0.25 3 16 None
MRVL Options Chain 139.69 Put 145.00 4/24 No 2.48 2.72 2.53 -0.67 -20.94% 3,200 1,224 0.78 -0.23 15 61 None
HOOD Options Chain 70.25 Call 85.00 4/24 No 5.45 5.75 5.50 -1.34 -19.60% 3,184 5,449 0.79 0.78 9 55 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
AMC Options Chain 1.86 Call 2.00 5/01 No 0.10 0.11 0.10 -0.05 -33.34% 3,158 35,422 1.68 0.41 7 25 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
MSFT Options Chain 422.79 Put 400.00 4/24 No 0.35 0.39 0.38 -0.41 -51.90% 3,142 4,083 0.38 -0.06 15 71 None
META Options Chain 688.55 Call 670.00 4/22 No 6.30 6.45 6.30 -0.82 -11.52% 3,100 574 0.38 0.61 10 66 None
HUM Options Chain 197.32 Call 217.50 4/24 No 6.70 8.10 8.50 +6.30 +286.37% 3,098 5,326 0.62 0.64 9 54 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
BBAI Options Chain 3.85 Call 4.50 4/24 No 0.03 0.04 0.04 +0.01 +33.34% 3,084 9,064 1.27 0.11 6 26 None
MSTR Options Chain 166.52 Call 200.00 4/24 No 0.50 0.55 0.51 -0.55 -51.89% 3,084 12,013 1.24 0.09 4 55 None
JPM Options Chain 310.29 Call 330.00 5/01 No 0.90 1.00 0.95 0.00 0.00% 3,061 452 0.22 0.18 13 79 None
MSFT Options Chain 422.79 Put 415.00 4/24 No 2.12 2.21 2.16 -1.93 -47.19% 3,054 1,647 0.34 -0.26 15 71 None
HOOD Options Chain 70.25 Call 100.00 5/01 Yes 1.80 1.85 1.83 -0.42 -18.67% 3,041 5,028 0.87 0.25 9 55 None
MU Options Chain 455.07 Put 445.00 4/24 No 13.20 13.65 13.53 +1.08 +8.68% 3,031 1,830 0.80 -0.40 13 66 None
MSFT Options Chain 422.79 Call 437.50 4/27 No 1.95 2.13 2.04 +0.99 +94.29% 3,017 3,163 0.29 0.21 15 71 None
MARA Options Chain 9.68 Call 12.00 4/24 No 0.17 0.18 0.17 -0.18 -51.43% 3,009 29,472 1.06 0.34 7 42 None
FIG Options Chain 19.15 Call 21.00 5/08 No 1.64 1.75 1.53 +0.49 +47.12% 3,004 230 1.13 0.38 3 18 None
MSFT Options Chain 422.79 Call 437.50 4/22 No 0.34 0.37 0.35 +0.19 +118.75% 2,981 499 0.40 0.08 15 71 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
MRVL Options Chain 139.69 Put 135.00 4/24 No 0.52 0.62 0.63 -0.07 -10.00% 2,927 950 0.83 -0.06 15 61 None
HIMS Options Chain 28.82 Put 28.00 4/24 No 0.56 0.62 0.59 +0.17 +40.48% 2,924 2,177 0.76 -0.37 6 41 None
AMZN Options Chain 232.75 Put 245.00 4/22 No 0.32 0.34 0.34 -0.72 -67.93% 2,918 2,576 0.33 -0.27 12 65 None
AMD Options Chain 278.39 Call 290.00 4/24 No 2.36 2.44 2.42 +0.57 +30.82% 2,916 7,074 0.59 0.20 13 61 None
GME Options Chain 24.55 Call 38.00 7/17 Yes 0.55 0.66 0.59 +0.04 +7.28% 2,910 124 0.68 0.14 12 45 None
HIMS Options Chain 28.82 Put 25.00 5/08 No 0.72 0.84 0.80 +0.12 +17.65% 2,885 2,956 0.92 -0.24 6 41 None
HIMS Options Chain 28.82 Call 29.00 4/24 No 1.78 1.85 1.81 -0.93 -33.95% 2,879 5,678 2.48 0.52 6 41 None
BB Options Chain 3.84 Call 6.00 5/15 No 0.25 0.28 0.26 -0.04 -13.34% 2,868 28,122 0.86 0.39 15 35 None
META Options Chain 688.55 Call 685.00 4/24 No 4.05 4.15 4.05 -0.47 -10.40% 2,867 1,349 0.37 0.33 10 66 None
MSFT Options Chain 422.79 Call 425.00 4/27 No 6.15 6.35 6.13 +2.58 +72.68% 2,865 2,095 0.29 0.47 15 71 None
MSFT Options Chain 422.79 Put 425.00 4/24 No 5.80 5.95 5.96 -3.54 -37.27% 2,858 1,938 0.33 -0.54 15 71 None
HIMS Options Chain 28.82 Call 31.50 4/24 No 0.78 0.85 0.80 -0.57 -41.61% 2,853 3,837 2.28 0.25 6 41 None
MSTR Options Chain 166.52 Call 220.00 5/01 No 0.85 0.88 0.88 -0.40 -31.25% 2,848 5,625 1.07 0.09 4 55 None
IREN Options Chain 48.12 Call 50.00 4/24 No 0.97 1.00 1.03 -0.59 -36.42% 2,846 7,840 1.14 0.36 9 42 None
GME Options Chain 24.55 Call 27.00 4/24 No 0.09 0.10 0.09 -0.02 -18.19% 2,845 11,138 0.68 0.15 12 45 None
BYND Options Chain 0.82 Call 5.00 5/15 Yes 0.10 0.12 0.11 +0.02 +22.23% 2,842 8,141 4.18 0.13 9 18 None
AAPL Options Chain 259.99 Put 272.50 4/22 No 2.51 2.57 2.54 +0.77 +43.51% 2,831 1,932 0.25 -0.46 10 66 None
AAPL Options Chain 259.99 Put 270.00 4/24 No 2.22 2.25 2.25 +0.50 +28.58% 2,828 3,984 0.27 -0.33 10 66 None
META Options Chain 688.55 Call 675.00 4/24 No 7.50 7.70 7.60 -0.50 -6.18% 2,802 6,351 0.36 0.50 10 66 None
CEG Options Chain 296.21 Put 230.00 5/15 Yes 1.20 2.00 1.41 +0.01 +0.72% 2,800 609 0.59 -0.06 7 65 None
MU Options Chain 455.07 Call 480.00 4/24 No 2.72 2.88 2.80 -1.30 -31.71% 2,797 4,645 0.78 0.22 13 66 None
AMZN Options Chain 232.75 Call 250.00 4/24 No 4.75 5.05 4.85 +2.17 +80.97% 2,796 8,013 0.33 0.44 12 65 None
MARA Options Chain 9.68 Call 12.50 4/24 No 0.10 0.11 0.10 -0.12 -54.55% 2,749 33,592 1.13 0.22 7 42 None
MSFT Options Chain 422.79 Call 450.00 5/15 Yes 7.50 7.80 7.65 +1.91 +33.28% 2,728 14,733 0.38 0.29 15 71 None
AAPL Options Chain 259.99 Call 280.00 4/22 No 0.11 0.13 0.13 -0.15 -53.58% 2,707 6,522 0.27 0.12 10 66 None
GME Options Chain 24.55 Call 30.00 5/15 No 0.31 0.34 0.32 +0.02 +6.67% 2,699 14,189 0.62 0.13 12 45 None
MMM Options Chain 148.60 Put 150.00 4/24 Yes 1.77 2.49 1.78 -2.04 -53.41% 2,690 4,839 0.46 -0.27 8 62 None
MRVL Options Chain 139.69 Put 136.00 4/24 No 0.62 0.78 0.51 -0.24 -32.00% 2,688 345 0.83 -0.07 15 61 None
MRVL Options Chain 139.69 Put 150.00 5/15 No 10.20 10.90 10.56 -0.14 -1.31% 2,685 153 0.68 -0.42 15 61 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
META Options Chain 688.55 Put 672.50 4/22 No 6.55 6.70 6.55 -0.81 -11.01% 2,679 665 0.38 -0.45 10 66 None
MU Options Chain 455.07 Call 455.00 4/24 No 8.55 8.95 8.85 -2.35 -20.99% 2,673 2,711 0.78 0.48 13 66 None
ARBE Options Chain 0.84 Put 1.50 5/15 No 0.65 0.85 0.65 +0.05 +8.34% 2,669 3,288 3.85 -0.90 7 19 None
HPP Options Chain 7.54 Call 10.00 6/18 Yes 0.85 0.95 0.85 +0.10 +13.34% 2,656 7,941 0.97 0.46 6 50 None
BABA Options Chain 141.01 Call 150.00 4/24 No 0.14 0.15 0.15 -0.24 -61.54% 2,653 6,188 0.52 0.11 12 60 None
BULL Options Chain 6.72 Call 9.00 4/24 No 0.03 0.04 0.03 +0.01 +50.00% 2,641 1,621 1.31 0.02 3 16 None
KSS Options Chain 14.52 Call 16.00 5/15 No 1.02 1.18 1.09 +0.65 +147.73% 2,639 637 0.74 0.48 13 51 None
MRVL Options Chain 139.69 Call 150.00 6/18 Yes 17.60 17.80 17.32 +0.87 +5.29% 2,626 10,278 0.73 0.59 15 61 None
LQDA Options Chain 39.47 Put 30.00 4/24 No 0.10 0.40 0.30 0.00 0.00% 2,624 2,641 1.68 -0.07 6 46 None
META Options Chain 688.55 Put 665.00 4/24 No 6.55 6.70 6.45 -1.10 -14.57% 2,602 633 0.36 -0.34 10 66 None
GOOGL Options Chain 318.51 Call 337.50 4/22 No 2.63 2.76 2.75 -0.40 -12.70% 2,602 979 0.30 0.52 13 69 None
HIMS Options Chain 28.82 Call 30.00 6/18 Yes 5.00 5.10 5.10 -0.70 -12.07% 2,591 8,504 1.33 0.56 6 41 None
GOOG Options Chain 316.14 Put 320.00 4/24 No 0.48 0.53 0.54 -0.15 -21.74% 2,581 3,302 0.38 -0.10 11 64 None
HTZ Options Chain 7.43 Call 8.00 4/24 No 0.31 0.45 0.31 -0.22 -41.51% 2,576 5,611 1.86 0.53 8 22 None
HIMS Options Chain 28.82 Put 30.00 4/24 No 1.45 1.49 1.45 +0.41 +39.43% 2,555 3,870 0.40 -0.60 6 41 None
ARM Options Chain 166.73 Call 180.00 4/24 No 3.50 3.80 3.70 +0.48 +14.91% 2,546 5,074 0.72 0.37 3 22 None
BYND Options Chain 0.82 Call 2.50 5/15 Yes 0.18 0.19 0.18 0.00 0.00% 2,541 9,171 3.49 0.33 9 18 None
CRDO Options Chain 160.69 Call 190.00 5/15 No 13.80 15.20 15.08 +4.42 +41.47% 2,539 1,182 0.94 0.44 15 47 None
CLOV Options Chain 2.19 Put 2.00 5/01 No 0.01 0.02 0.01 -0.03 -75.00% 2,519 6,187 0.82 -0.04 8 27 None
GOOG Options Chain 316.14 Call 335.00 4/24 No 4.55 4.95 4.70 -0.12 -2.49% 2,519 2,571 0.34 0.54 11 64 None
FIG Options Chain 19.15 Call 20.00 7/17 No 3.90 4.00 3.90 +0.70 +21.88% 2,518 1,065 0.94 0.55 3 18 None
GRPN Options Chain 11.51 Call 22.00 5/15 Yes 0.75 1.10 1.10 % 2,516 0 1.16 0.16 6 33 None
AAPL Options Chain 259.99 Call 272.50 4/24 No 2.30 2.35 2.29 -1.11 -32.65% 2,512 7,269 0.27 0.54 10 66 None
HOOD Options Chain 70.25 Call 100.00 4/24 No 0.22 0.24 0.23 -0.21 -47.73% 2,503 15,457 0.81 0.08 9 55 None
HUM Options Chain 197.32 Call 230.00 4/24 No 1.75 1.85 1.82 +1.22 +203.34% 2,488 135 0.56 0.25 9 54 None
BE Options Chain 207.86 Call 250.00 4/24 No 2.40 2.50 2.42 +0.74 +44.05% 2,483 2,928 1.13 0.13 2 51 None
BYND Options Chain 0.82 Call 1.50 5/08 Yes 0.27 0.29 0.28 +0.03 +12.00% 2,481 6,140 3.74 0.48 9 18 None
MRVL Options Chain 139.69 Call 155.00 5/08 No 6.65 7.05 6.91 +0.91 +15.17% 2,481 3,344 0.70 0.49 15 61 None
BBAI Options Chain 3.85 Call 4.00 4/24 No 0.17 0.18 0.17 +0.06 +54.55% 2,446 11,339 1.07 0.40 6 26 None
BULL Options Chain 6.72 Call 12.50 5/15 No 0.05 0.06 0.06 +0.02 +50.00% 2,433 15,200 1.23 0.03 3 16 None
CRWV Options Chain 91.70 Call 120.00 4/24 No 3.40 3.50 3.50 -0.07 -1.97% 2,428 5,069 0.99 0.45 3 21 None
MSFT Options Chain 422.79 Call 430.00 4/27 No 4.00 4.20 4.09 +1.82 +80.18% 2,426 3,414 0.29 0.35 15 71 None
BYND Options Chain 0.82 Call 2.00 5/22 Yes 0.25 0.27 0.30 +0.08 +36.37% 2,417 2,243 3.11 0.40 9 18 None
LCID Options Chain 7.30 Put 6.00 4/24 No 0.01 0.03 0.03 -0.02 -40.00% 2,409 2,701 1.30 -0.04 6 30 None
INTC Options Chain 68.50 Put 60.00 4/24 Yes 0.85 0.87 0.86 -0.24 -21.82% 2,407 14,997 1.31 -0.17 5 53 None
FRMI Options Chain 6.55 Put 4.00 5/15 No 0.15 0.20 0.20 0.00 0.00% 2,406 6,896 1.46 -0.14 3 16 None
HOOD Options Chain 70.25 Call 95.00 4/24 No 0.76 0.80 0.86 -0.49 -36.30% 2,403 8,837 0.77 0.23 9 55 None
LAC Options Chain 4.84 Call 5.00 5/15 No 0.37 0.40 0.39 -0.04 -9.31% 2,395 21,056 0.84 0.53 8 24 None
GOOGL Options Chain 318.51 Call 375.00 5/15 Yes 2.43 2.61 2.51 +0.19 +8.19% 2,392 14,985 0.36 0.15 13 69 None
INTC Options Chain 68.50 Put 65.00 5/01 Yes 3.15 3.30 3.30 -0.35 -9.59% 2,391 3,327 0.92 -0.39 5 53 None
BYND Options Chain 0.82 Put 1.00 5/15 Yes 0.21 0.22 0.23 -0.04 -14.82% 2,387 7,856 3.07 -0.28 9 18 None
META Options Chain 688.55 Call 677.50 4/22 No 3.10 3.20 3.17 -0.68 -17.67% 2,385 383 0.38 0.41 10 66 None
GME Options Chain 24.55 Call 30.00 4/24 No 0.04 0.05 0.04 -0.01 -20.00% 2,360 27,208 1.10 0.01 12 45 None
ASTS Options Chain 85.53 Call 85.00 4/24 No 3.20 3.35 3.22 +0.89 +38.20% 2,359 3,053 1.16 0.37 4 39 None
LCID Options Chain 7.30 Put 6.50 4/24 No 0.03 0.04 0.04 -0.12 -75.00% 2,357 3,275 1.18 -0.12 6 30 None
LYFT Options Chain 14.95 Call 15.50 5/01 No 0.31 0.36 0.32 +0.14 +77.78% 2,356 576 0.53 0.35 14 42 None
FCEL Options Chain 6.56 Call 10.50 4/24 No 0.50 0.60 0.50 +0.45 +900.00% 2,354 132 1.46 0.32 12 38 None
INTC Options Chain 68.50 Call 70.00 6/18 Yes 6.00 6.10 6.00 +0.50 +9.10% 2,351 50,122 0.68 0.50 5 53 None
JPM Options Chain 310.29 Call 315.00 4/24 No 4.20 4.80 4.70 +0.05 +1.08% 2,344 3,580 0.28 0.65 13 79 None
CRWV Options Chain 91.70 Call 125.00 4/24 No 1.75 1.80 1.80 -0.17 -8.63% 2,343 5,549 1.01 0.28 3 21 None
MSFT Options Chain 422.79 Call 440.00 4/22 No 0.24 0.27 0.25 +0.12 +92.31% 2,339 1,367 0.42 0.05 15 71 None
IREN Options Chain 48.12 Call 60.00 7/17 Yes 5.00 5.15 5.05 -0.40 -7.34% 2,338 3,628 0.96 0.41 9 42 None
HIMS Options Chain 28.82 Call 40.00 4/24 No 0.06 0.08 0.08 -0.05 -38.47% 2,337 5,792 2.31 0.02 6 41 None
INFQ Options Chain 12.59 Call 20.00 5/15 No 0.80 0.90 0.85 -0.38 -30.90% 2,324 9,399 1.43 0.28 3 17 None
BBAI Options Chain 3.85 Call 4.50 5/01 No 0.11 0.12 0.12 +0.04 +50.00% 2,324 3,213 1.00 0.20 6 26 None
AMZN Options Chain 232.75 Call 265.00 4/27 No 0.61 0.66 0.68 +0.38 +126.67% 2,322 1,386 0.30 0.07 12 65 None
GOOG Options Chain 316.14 Put 335.00 4/24 No 4.00 4.25 4.15 -0.49 -10.56% 2,307 2,277 0.35 -0.46 11 64 None
CGC Options Chain 1.14 Call 1.50 5/15 No 0.04 0.05 0.04 -0.01 -20.00% 2,306 10,328 1.12 0.19 11 35 None
MSFT Options Chain 422.79 Call 427.50 4/24 No 3.95 4.20 4.10 +1.99 +94.32% 2,288 2,429 0.34 0.39 15 71 None
GOOGL Options Chain 318.51 Call 350.00 4/24 No 0.91 0.97 0.95 -0.04 -4.04% 2,284 8,389 0.33 0.17 13 69 None
GRPN Options Chain 11.51 Call 20.00 5/15 Yes 1.30 1.45 1.49 +0.96 +181.14% 2,280 297 1.23 0.22 6 33 None
HIMS Options Chain 28.82 Call 30.50 4/24 No 1.10 1.17 1.16 -0.69 -37.30% 2,265 1,247 2.28 0.35 6 41 None
MSFT Options Chain 422.79 Put 417.50 4/24 No 2.74 2.92 2.96 -2.34 -44.16% 2,259 895 0.34 -0.32 15 71 None
ACHR Options Chain 6.11 Call 8.00 5/15 Yes 0.12 0.13 0.12 +0.02 +20.00% 2,258 3,020 0.87 0.15 7 37 None
MP Options Chain 60.99 Call 70.00 4/24 No 0.73 0.82 0.76 -0.24 -24.00% 2,256 3,053 0.84 0.36 5 50 None
NBIS Options Chain 157.14 Call 115.00 5/15 No 46.35 49.40 48.25 +2.52 +5.52% 2,256 3,908 1.05 0.94 3 22 None
HIMS Options Chain 28.82 Call 30.00 5/15 Yes 3.60 3.75 3.60 -0.77 -17.62% 2,253 18,333 1.22 0.52 6 41 None
NBIS Options Chain 157.14 Call 105.00 5/15 No 56.15 58.95 58.20 +3.14 +5.71% 2,250 2,336 0.32 0.97 3 22 None
AMD Options Chain 278.39 Put 255.00 5/01 No 3.05 3.20 3.17 -0.42 -11.70% 2,246 2,295 0.59 -0.21 13 61 None
HPE Options Chain 26.44 Call 30.00 6/18 Yes 2.35 2.52 2.38 +0.93 +64.14% 2,244 11,121 0.54 0.49 8 53 None
MSTR Options Chain 166.52 Put 150.00 4/24 No 0.66 0.73 0.69 +0.14 +25.46% 2,221 5,501 0.92 -0.07 4 55 None
BSX Options Chain 64.23 Call 63.00 4/24 Yes 1.35 1.70 1.35 +0.15 +12.50% 2,216 314 0.84 0.36 6 57 None
MSTR Options Chain 166.52 Put 170.00 4/24 No 7.00 7.50 7.59 +1.74 +29.75% 2,214 937 0.90 -0.47 4 55 None
HIMS Options Chain 28.82 Put 29.00 4/24 No 0.94 0.98 0.96 +0.31 +47.70% 2,193 1,194 0.60 -0.48 6 41 None
MSFT Options Chain 422.79 Put 412.50 4/24 No 1.57 1.71 1.89 -1.40 -42.56% 2,186 1,155 0.35 -0.20 15 71 None
AMZN Options Chain 232.75 Call 255.00 4/27 No 2.86 2.98 2.90 +1.44 +98.63% 2,176 4,288 0.29 0.27 12 65 None
GE Options Chain 304.13 Call 305.00 4/24 Yes 0.80 1.00 1.01 -6.89 -87.22% 2,175 1,099 0.47 0.21 8 60 None
ERAS Options Chain 17.65 Put 17.50 5/15 Yes 0.95 3.00 2.30 +0.65 +39.40% 2,171 256 1.78 -0.25 10 40 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
GOOGL Options Chain 318.51 Put 327.50 4/24 No 1.14 1.21 1.19 -0.28 -19.05% 2,169 1,669 0.36 -0.19 13 69 None
APLD Options Chain 31.53 Call 32.50 5/01 No 2.40 2.50 2.43 +0.35 +16.83% 2,163 314 1.04 0.52 3 20 None
MSFT Options Chain 422.79 Call 420.00 5/01 Yes 16.60 17.00 16.22 +3.04 +23.07% 2,163 4,071 0.51 0.56 15 71 None
BULL Options Chain 6.72 Call 6.50 4/24 No 0.81 0.85 0.81 +0.22 +37.29% 2,159 6,675 0.90 0.80 3 16 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
MSFT Options Chain 422.79 Call 430.00 5/01 Yes 11.75 12.05 11.90 +2.85 +31.50% 2,152 3,125 0.51 0.45 15 71 None
AGNC Options Chain 10.90 Call 11.00 4/24 Yes 0.13 0.14 0.13 +0.05 +62.50% 2,145 5,769 0.37 0.30 11 52 None
MSFT Options Chain 422.79 Put 412.50 4/22 No 0.42 0.45 0.43 -1.13 -72.44% 2,132 823 0.36 -0.11 15 71 None
BB Options Chain 3.84 Call 5.50 4/24 No 0.21 0.23 0.22 -0.06 -21.43% 2,124 10,997 1.20 0.52 15 35 None
MSTR Options Chain 166.52 Call 190.00 4/24 No 0.97 1.03 0.99 -0.88 -47.06% 2,122 3,562 1.13 0.16 4 55 None
MSFT Options Chain 422.79 Put 407.50 4/22 No 0.16 0.19 0.19 -0.48 -71.65% 2,121 583 0.38 -0.04 15 71 None
GOOGL Options Chain 318.51 Call 342.50 4/22 No 0.98 1.02 1.00 -0.20 -16.67% 2,114 872 0.31 0.29 13 69 None
AAPL Options Chain 259.99 Call 290.00 4/24 No 0.04 0.05 0.05 -0.04 -44.45% 2,112 10,100 0.30 0.03 10 66 None
META Options Chain 688.55 Call 700.00 4/22 No 0.18 0.20 0.18 -0.26 -59.10% 2,106 3,738 0.41 0.06 10 66 None
MRVL Options Chain 139.69 Call 160.00 5/08 No 4.75 5.35 5.09 +0.31 +6.49% 2,086 132 0.70 0.40 15 61 None
GOOG Options Chain 316.14 Call 325.00 4/24 No 11.45 12.10 11.65 -0.40 -3.32% 2,085 3,971 0.36 0.82 11 64 None
GOOGL Options Chain 318.51 Put 335.00 4/22 No 1.62 1.70 1.67 -0.51 -23.40% 2,073 2,404 0.33 -0.36 13 69 None
BBAI Options Chain 3.85 Call 3.50 5/01 No 0.55 0.60 0.59 +0.13 +28.27% 2,061 3,118 0.93 0.75 6 26 None
EOSE Options Chain 6.04 Put 7.00 4/24 No 0.20 0.22 0.20 -0.06 -23.08% 2,054 3,340 1.34 -0.37 4 30 None
GOOGL Options Chain 318.51 Call 345.00 4/24 No 1.81 1.92 1.80 -0.21 -10.45% 2,051 3,372 0.33 0.29 13 69 None
MU Options Chain 455.07 Call 505.00 4/24 No 0.78 0.87 0.74 -0.49 -39.84% 2,044 1,059 0.82 0.08 13 66 None
FSLY Options Chain 29.31 Call 40.00 6/18 Yes 1.40 1.55 1.45 +0.35 +31.82% 2,037 677 1.12 0.23 4 38 None
BB Options Chain 3.84 Call 8.00 6/18 No 0.10 0.14 0.13 -0.01 -7.15% 2,036 15,126 0.82 0.15 15 35 None
AMD Options Chain 278.39 Put 280.00 4/24 No 7.35 7.65 7.47 -2.03 -21.37% 2,031 1,192 0.58 -0.61 13 61 None
CLF Options Chain 9.94 Call 10.00 5/01 Yes 0.23 0.26 0.23 -0.10 -30.31% 2,031 1,991 0.62 0.44 6 38 None
IREN Options Chain 48.12 Call 50.00 5/01 No 2.31 2.41 2.31 -0.63 -21.43% 2,029 8,339 1.04 0.44 9 42 None
AAL Options Chain 12.78 Call 11.50 4/24 Yes 0.79 0.85 0.80 -0.09 -10.12% 2,027 6,388 0.90 0.76 7 31 None
CHWY Options Chain 27.52 Put 28.00 4/24 No 0.29 0.43 0.36 +0.07 +24.14% 2,027 2,063 0.52 -0.37 12 41 None
AAPL Options Chain 259.99 Call 270.00 4/22 No 2.57 2.65 2.67 -1.23 -31.54% 2,025 2,059 0.26 0.72 10 66 None
META Options Chain 688.55 Call 690.00 4/22 No 0.75 0.78 0.77 -0.40 -34.19% 2,022 572 0.39 0.16 10 66 None
HOOD Options Chain 70.25 Put 86.00 4/24 No 1.03 1.13 1.10 +0.28 +34.15% 2,022 1,720 0.77 -0.27 9 55 None
HAL Options Chain 37.15 Put 37.00 4/24 Yes 0.26 0.33 0.32 -0.88 -73.34% 2,021 711 0.53 -0.25 10 62 None
MSTR Options Chain 166.52 Put 167.50 4/24 No 5.65 5.85 5.66 +0.96 +20.43% 2,018 850 0.88 -0.40 4 55 None
MSFT Options Chain 422.79 Call 445.00 4/24 No 0.63 0.68 0.65 +0.31 +91.18% 2,016 2,606 0.38 0.09 15 71 None
CGBD Options Chain 11.82 Call 12.50 5/15 Yes 0.05 0.20 0.14 % 2,015 2,192 0.26 0.25 10 67 None
HPQ Options Chain 18.39 Call 25.00 7/17 Yes 0.59 0.69 0.63 +0.32 +103.23% 2,010 37 0.42 0.14 10 42 None
MSFT Options Chain 422.79 Put 410.00 4/22 No 0.26 0.28 0.28 -0.74 -72.55% 2,009 1,105 0.36 -0.07 15 71 None
AXTI Options Chain 63.70 Put 45.00 5/08 Yes 1.20 2.70 1.83 -0.07 -3.69% 2,005 28 2.25 -0.08 6 39 None
HSBC Options Chain 92.16 Put 88.00 5/15 Yes 1.50 1.85 1.85 % 2,000 0 0.36 -0.30 13 60 None
MSTR Options Chain 166.52 Call 180.00 5/01 No 4.70 4.95 4.67 -1.55 -24.92% 1,989 2,468 0.84 0.38 4 55 None
BYND Options Chain 0.82 Call 2.00 5/08 Yes 0.20 0.22 0.20 +0.03 +17.65% 1,984 5,133 3.71 0.33 9 18 None
MARA Options Chain 9.68 Call 15.00 6/18 Yes 0.65 0.69 0.68 -0.13 -16.05% 1,982 25,773 0.96 0.31 7 42 None
CLOV Options Chain 2.19 Call 2.50 4/24 No 0.03 0.04 0.03 +0.02 +200.00% 1,979 6,751 0.75 0.25 8 27 None
KSS Options Chain 14.52 Call 17.00 4/24 No 0.19 0.24 0.20 +0.18 +900.00% 1,979 170 1.05 0.26 13 51 None
CMG Options Chain 35.83 Put 36.00 4/24 No 0.21 0.26 0.23 -0.51 -68.92% 1,973 4,040 0.43 -0.32 12 56 None
MSTR Options Chain 166.52 Call 200.00 5/15 Yes 4.60 4.95 4.81 -0.74 -13.34% 1,971 14,197 0.84 0.27 4 55 None
BULL Options Chain 6.72 Call 8.00 5/15 No 0.37 0.43 0.37 +0.07 +23.34% 1,971 290 0.85 0.32 3 16 None
AMC Options Chain 1.86 Call 2.00 5/15 Yes 0.20 0.21 0.20 -0.04 -16.67% 1,966 22,846 1.62 0.48 7 25 None
AMPX Options Chain 18.67 Call 25.00 5/15 No 1.25 1.40 1.25 +0.45 +56.25% 1,965 1,173 1.11 0.27 3 18 None
MSFT Options Chain 422.79 Put 405.00 4/24 No 0.66 0.72 0.71 -0.69 -49.29% 1,960 3,097 0.36 -0.10 15 71 None
BYND Options Chain 0.82 Call 1.00 5/08 Yes 0.42 0.45 0.42 +0.03 +7.70% 1,956 19,016 3.40 0.69 9 18 None
HOOD Options Chain 70.25 Put 75.00 5/15 Yes 1.62 1.70 1.65 +0.21 +14.59% 1,951 9,515 0.78 -0.16 9 55 None
MSFT Options Chain 422.79 Put 420.00 4/24 No 3.60 3.85 3.65 -2.80 -43.42% 1,950 1,801 0.34 -0.39 15 71 None
BB Options Chain 3.84 Put 6.00 5/15 No 0.75 0.86 0.81 0.00 0.00% 1,950 39 1.00 -0.61 15 35 None
AAPL Options Chain 259.99 Put 270.00 5/01 Yes 5.70 5.80 5.75 +0.60 +11.65% 1,949 1,071 0.36 -0.41 10 66 None
APLD Options Chain 31.53 Put 25.50 5/08 No 0.61 0.76 0.66 -0.10 -13.16% 1,949 51 1.12 -0.14 3 20 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
MU Options Chain 455.07 Put 435.00 4/24 No 8.85 9.20 9.40 +0.70 +8.05% 1,937 2,953 0.81 -0.29 13 66 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
MU Options Chain 455.07 Put 425.00 4/24 No 5.70 6.05 5.90 +0.30 +5.36% 1,927 2,442 0.84 -0.20 13 66 None
MSFT Options Chain 422.79 Call 450.00 4/22 No 0.10 0.12 0.10 +0.03 +42.86% 1,926 1,268 0.52 0.01 15 71 None
CHWY Options Chain 27.52 Call 29.00 5/01 No 0.67 0.84 0.73 -0.17 -18.89% 1,924 7,492 0.50 0.43 12 41 None
CRM Options Chain 182.14 Call 205.00 4/24 No 0.71 0.85 0.74 +0.49 +196.00% 1,923 2,215 0.61 0.12 15 70 None
APLD Options Chain 31.53 Call 38.00 4/24 No 0.15 0.18 0.18 +0.03 +20.00% 1,923 2,916 1.15 0.09 3 20 None
F Options Chain 12.87 Call 13.50 4/24 No 0.03 0.04 0.03 0.00 0.00% 1,916 7,731 0.38 0.12 7 48 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
AMD Options Chain 278.39 Put 277.50 4/24 No 6.10 6.35 6.10 -1.82 -22.98% 1,911 1,268 0.58 -0.55 13 61 None
NBIS Options Chain 157.14 Put 140.00 4/24 No 0.57 0.83 0.69 -0.31 -31.00% 1,910 1,881 0.96 -0.06 3 22 None
MU Options Chain 455.07 Put 440.00 4/24 No 10.90 11.20 11.44 +1.04 +10.00% 1,906 8,811 0.81 -0.34 13 66 None
CORZ Options Chain 18.22 Call 20.00 9/18 Yes 4.00 4.30 4.25 +0.32 +8.15% 1,903 13,375 0.74 0.63 4 27 None
HIMS Options Chain 28.82 Call 29.50 4/24 No 1.51 1.60 1.56 -0.84 -35.00% 1,895 715 2.38 0.46 6 41 None
GOOGL Options Chain 318.51 Call 345.00 4/22 No 0.58 0.61 0.58 -0.19 -24.68% 1,888 3,631 0.31 0.19 13 69 None
HIMS Options Chain 28.82 Call 25.00 5/01 No 5.05 5.65 5.32 -1.28 -19.40% 1,886 2,734 1.19 0.79 6 41 None
BMNR Options Chain 22.95 Put 21.00 5/15 No 1.22 1.31 1.28 +0.03 +2.40% 1,883 4,082 0.87 -0.33 11 37 None
HOG Options Chain 23.49 Put 24.00 5/01 No 0.50 0.60 0.56 -0.63 -52.95% 1,881 1,877 0.56 -0.36 15 56 None
AMZN Options Chain 232.75 Call 257.50 4/27 No 1.99 2.11 2.07 +1.08 +109.10% 1,881 374 0.28 0.20 12 65 None
MSFT Options Chain 422.79 Call 437.50 4/24 No 1.37 1.45 1.38 +0.68 +97.15% 1,878 1,712 0.35 0.17 15 71 None
AMZN Options Chain 232.75 Put 245.00 4/24 No 0.95 1.00 1.03 -0.95 -47.98% 1,872 5,603 0.33 -0.34 12 65 None
GOOGL Options Chain 318.51 Call 340.00 4/24 No 3.35 3.55 3.44 -0.21 -5.76% 1,872 3,027 0.33 0.44 13 69 None
LCID Options Chain 7.30 Call 8.50 4/24 No 0.06 0.09 0.06 +0.03 +100.00% 1,870 5,071 1.56 0.19 6 30 None
LCID Options Chain 7.30 Put 7.00 5/08 Yes 0.55 0.61 0.50 -0.28 -35.90% 1,870 1,442 1.11 -0.38 6 30 None
BB Options Chain 3.84 Call 6.00 6/18 No 0.38 0.40 0.40 -0.03 -6.98% 1,854 10,639 0.67 0.44 15 35 None
HPQ Options Chain 18.39 Call 24.00 6/18 Yes 0.63 0.71 0.65 +0.38 +140.75% 1,851 1,139 0.45 0.16 10 42 None
MSTR Options Chain 166.52 Call 160.00 4/24 No 9.70 10.30 10.12 -2.88 -22.16% 1,848 17,698 0.91 0.81 4 55 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
AMD Options Chain 278.39 Call 277.50 4/24 No 6.85 7.10 6.81 +1.31 +23.82% 1,832 2,601 0.59 0.45 13 61 None
COIN Options Chain 206.33 Call 220.00 4/24 No 3.10 3.20 3.18 -1.06 -25.00% 1,826 8,935 0.85 0.33 10 61 None
AMC Options Chain 1.86 Call 2.50 4/24 No 0.01 0.02 0.02 -0.01 -33.34% 1,805 19,137 2.51 0.07 7 25 None
AMZN Options Chain 232.75 Put 242.50 4/22 No 0.17 0.18 0.19 -0.38 -66.67% 1,800 1,372 0.34 -0.17 12 65 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
INTC Options Chain 68.50 Put 55.00 5/15 Yes 1.06 1.08 1.08 -0.06 -5.27% 1,798 19,476 0.77 -0.13 5 53 None
MSFT Options Chain 422.79 Call 420.00 4/27 No 8.60 9.15 8.63 +3.13 +56.91% 1,793 2,677 0.29 0.60 15 71 None
AMD Options Chain 278.39 Put 275.00 4/24 No 5.00 5.15 5.00 -1.70 -25.38% 1,791 2,857 0.58 -0.49 13 61 None
IREN Options Chain 48.12 Put 40.00 5/22 Yes 2.52 2.77 2.60 +0.28 +12.07% 1,788 1,269 1.12 -0.23 9 42 None
MU Options Chain 455.07 Call 485.00 4/24 No 2.12 2.27 2.04 -1.21 -37.24% 1,784 1,266 0.79 0.18 13 66 None
BB Options Chain 3.84 Call 5.00 4/24 No 0.47 0.53 0.50 -0.07 -12.29% 1,779 5,625 1.06 0.80 15 35 None
LCID Options Chain 7.30 Call 9.00 4/24 No 0.04 0.07 0.05 +0.02 +66.67% 1,777 1,375 1.78 0.12 6 30 None
LCID Options Chain 7.30 Call 7.00 4/24 No 0.51 0.57 0.52 +0.33 +173.69% 1,776 2,595 1.10 0.70 6 30 None
JNJ Options Chain 234.18 Put 225.00 5/15 No 4.75 4.90 4.85 +1.59 +48.78% 1,770 93 0.24 -0.40 11 73 None
BAC Options Chain 53.91 Call 52.50 6/18 No 3.40 3.45 3.40 +0.40 +13.34% 1,767 37,782 0.25 0.63 13 74 None
AMD Options Chain 278.39 Put 270.00 4/24 No 3.25 3.40 3.25 -1.15 -26.14% 1,762 4,860 0.59 -0.37 13 61 None
BULL Options Chain 6.72 Call 9.50 5/15 No 0.14 0.21 0.21 +0.09 +75.00% 1,760 6 1.11 0.13 3 16 None
NBIS Options Chain 157.14 Call 190.00 4/24 No 0.26 0.33 0.24 -0.06 -20.00% 1,756 1,036 1.05 0.04 3 22 None
BULL Options Chain 6.72 Call 7.50 6/18 No 0.88 0.91 0.91 +0.20 +28.17% 1,751 7,398 0.77 0.49 3 16 None
LAES Options Chain 2.70 Call 3.50 4/24 No 0.04 0.07 0.05 +0.02 +66.67% 1,751 2,598 1.58 0.15 8 23 None
CLBR Options Chain 17.00 Call 20.00 8/15 No 3.70 3.90 3.70 -0.35 -8.65% 1,743 6,867 2.31 0.55 3 18 None
HIMS Options Chain 28.82 Call 40.00 5/15 Yes 1.22 1.27 1.23 -0.36 -22.65% 1,742 12,906 1.54 0.21 6 41 None
META Options Chain 688.55 Put 675.00 4/22 No 8.00 8.20 8.12 -0.71 -8.05% 1,740 477 0.38 -0.52 10 66 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
MRVL Options Chain 139.69 Put 160.00 6/18 Yes 22.55 23.50 22.55 -0.80 -3.43% 1,733 125 0.73 -0.50 15 61 None
BULL Options Chain 6.72 Call 8.50 5/15 No 0.28 0.32 0.25 +0.04 +19.05% 1,731 338 0.89 0.24 3 16 None
FFAI Options Chain 0.30 Call 0.50 4/24 No 0.01 0.02 0.01 0.00 0.00% 1,719 5,205 4.86 0.34 3 13 None
GOOGL Options Chain 318.51 Put 332.50 4/22 No 0.92 0.97 0.91 -0.43 -32.09% 1,718 4,618 0.33 -0.25 13 69 None
MRVL Options Chain 139.69 Put 133.00 5/01 No 1.60 1.72 1.65 -0.20 -10.82% 1,713 1,005 0.74 -0.13 15 61 None
HPE Options Chain 26.44 Call 30.00 4/24 No 0.46 0.53 0.47 +0.38 +422.23% 1,710 210 0.60 0.32 8 53 None
IMSR Options Chain 7.61 Call 12.50 6/18 No 0.40 0.50 0.48 +0.02 +4.35% 1,708 43 1.20 0.26 3 16 None
MSFT Options Chain 422.79 Put 400.00 4/22 No 0.04 0.06 0.06 -0.13 -68.43% 1,707 3,609 0.44 -0.01 15 71 None
APLD Options Chain 31.53 Call 32.00 4/24 No 1.68 1.71 1.70 +0.09 +5.59% 1,706 4,817 1.11 0.54 3 20 None
AMZN Options Chain 232.75 Call 265.00 4/24 No 0.39 0.41 0.40 +0.24 +150.00% 1,704 3,805 0.35 0.03 12 65 None
META Options Chain 688.55 Call 710.00 5/01 Yes 10.80 11.30 11.20 -0.05 -0.45% 1,702 10,261 0.55 0.31 10 66 None
FLWS Options Chain 3.50 Call 5.00 5/15 Yes 0.75 0.85 0.82 +0.22 +36.67% 1,699 2,248 1.74 0.51 10 27 None
GOOGL Options Chain 318.51 Put 325.00 4/24 No 0.79 0.85 0.81 -0.29 -26.37% 1,696 3,767 0.37 -0.15 13 69 None
SHOT Options Chain 0.41 Call 0.50 10/17 No 0.00 0.05 0.05 -0.03 -37.50% 1,694 29,012 3.86 0.46 3 13 None
KR Options Chain 68.19 Call 70.00 5/01 No 0.47 0.73 0.62 +0.14 +29.17% 1,691 373 0.28 0.32 9 52 None
APLD Options Chain 31.53 Call 33.00 4/24 No 1.19 1.27 1.28 +0.12 +10.35% 1,682 2,971 1.10 0.44 3 20 None
GOOG Options Chain 316.14 Call 340.00 4/24 No 2.60 2.74 2.60 -0.24 -8.46% 1,680 7,309 0.34 0.37 11 64 None
BAC Options Chain 53.91 Call 54.00 4/24 No 0.87 0.91 0.88 +0.28 +46.67% 1,678 9,646 0.26 0.50 13 74 None
BULL Options Chain 6.72 Call 10.00 7/17 No 0.42 0.43 0.43 +0.10 +30.31% 1,673 28,742 0.78 0.25 3 16 None
MU Options Chain 455.07 Call 450.00 5/01 No 19.85 20.45 20.10 -2.40 -10.67% 1,668 2,407 0.76 0.54 13 66 None
HPE Options Chain 26.44 Put 29.00 4/24 No 0.37 0.50 0.45 -0.84 -65.12% 1,665 8 0.58 -0.45 8 53 None
MNDY Options Chain 64.99 Put 60.00 5/15 Yes 2.85 3.00 2.70 -0.75 -21.74% 1,663 3,501 1.06 -0.25 14 47 None
EOSE Options Chain 6.04 Call 10.00 5/15 Yes 0.27 0.32 0.31 +0.03 +10.72% 1,658 17,201 1.34 0.22 4 30 None
AMPX Options Chain 18.67 Call 19.00 5/15 No 3.40 3.70 3.49 +0.95 +37.41% 1,657 6,112 1.06 0.61 3 18 None
F Options Chain 12.87 Call 13.00 4/24 No 0.17 0.18 0.18 +0.04 +28.58% 1,656 21,480 0.38 0.50 7 48 None
AMD Options Chain 278.39 Put 265.00 5/01 No 5.35 5.55 5.40 -0.92 -14.56% 1,651 1,972 0.57 -0.34 13 61 None
IREN Options Chain 48.12 Call 48.00 4/24 No 1.68 1.74 1.70 -0.84 -33.08% 1,646 2,060 1.13 0.51 9 42 None
HL Options Chain 19.21 Call 18.50 4/24 No 0.63 0.73 0.70 -0.47 -40.18% 1,643 230 0.79 0.70 12 46 None
GEV Options Chain 1,002.75 Put 840.00 6/18 No 22.30 25.50 24.00 +0.36 +1.53% 1,639 155 0.56 -0.17 3 22 None
HPE Options Chain 26.44 Call 35.00 6/18 Yes 0.85 0.93 0.85 +0.45 +112.50% 1,635 1,320 0.53 0.22 8 53 None
META Options Chain 688.55 Call 680.00 4/24 No 5.55 5.70 5.70 -0.40 -6.56% 1,631 3,986 0.36 0.41 10 66 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
IONQ Options Chain 46.09 Call 50.00 4/24 No 1.14 1.18 1.18 -0.57 -32.58% 1,629 4,924 1.29 0.40 7 44 None
AMD Options Chain 278.39 Call 282.50 4/24 No 4.65 4.80 4.70 +0.96 +25.67% 1,629 2,420 0.58 0.34 13 61 None
JPM Options Chain 310.29 Call 322.50 4/24 No 1.02 1.21 1.15 -0.13 -10.16% 1,626 3,755 0.26 0.29 13 79 None
MARA Options Chain 9.68 Call 11.00 4/24 No 0.51 0.54 0.53 -0.32 -37.65% 1,625 30,301 1.06 0.68 7 42 None
JBLU Options Chain 5.87 Call 5.50 4/24 No 0.20 0.22 0.21 -0.14 -40.00% 1,623 2,731 0.91 0.55 8 24 None
MDT Options Chain 86.19 Call 80.00 4/24 No 4.30 5.35 4.39 % 1,619 0 0.85 0.98 11 65 None
BA Options Chain 223.38 Call 255.00 5/15 Yes 0.87 0.97 0.94 +0.01 +1.08% 1,618 3,815 0.35 0.11 8 54 None
GME Options Chain 24.55 Call 26.50 4/24 No 0.13 0.15 0.14 -0.01 -6.67% 1,609 7,027 0.62 0.21 12 45 None
HIMS Options Chain 28.82 Put 27.00 4/24 No 0.31 0.36 0.31 +0.07 +29.17% 1,607 2,320 0.90 -0.26 6 41 None
MU Options Chain 455.07 Put 460.00 4/24 No 22.30 22.65 23.00 +1.70 +7.99% 1,601 1,251 0.79 -0.57 13 66 None
IREN Options Chain 48.12 Put 42.00 5/15 Yes 2.85 2.95 2.88 +0.29 +11.20% 1,600 3,089 1.13 -0.27 9 42 None
BULL Options Chain 6.72 Call 7.00 5/01 No 0.59 0.60 0.60 +0.17 +39.54% 1,598 6,608 0.86 0.54 3 16 None
MARA Options Chain 9.68 Call 10.00 6/18 Yes 2.22 2.31 2.25 -0.37 -14.13% 1,595 33,097 0.94 0.72 7 42 None
META Options Chain 688.55 Put 650.00 4/22 No 0.69 0.72 0.73 -0.33 -31.14% 1,592 910 0.40 -0.06 10 66 None
MRVL Options Chain 139.69 Call 155.00 5/01 No 5.00 5.40 5.00 +0.70 +16.28% 1,590 538 0.72 0.48 15 61 None
MRVL Options Chain 139.69 Call 165.00 5/15 No 4.95 5.60 5.00 +0.57 +12.87% 1,589 2,090 0.68 0.37 15 61 None
BYND Options Chain 0.82 Call 2.00 8/21 Yes 0.36 0.39 0.36 +0.07 +24.14% 1,586 39,425 2.67 0.30 9 18 None
MSFT Options Chain 422.79 Call 415.00 4/22 No 9.60 10.15 10.00 +4.59 +84.85% 1,586 2,306 0.34 0.84 15 71 None
MSFT Options Chain 422.79 Call 440.00 5/01 Yes 8.00 8.30 8.00 +2.12 +36.06% 1,585 4,057 0.50 0.34 15 71 None
META Options Chain 688.55 Call 695.00 4/22 No 0.38 0.40 0.40 -0.29 -42.03% 1,583 544 0.40 0.10 10 66 None
MARA Options Chain 9.68 Put 11.50 4/24 No 0.62 0.65 0.61 +0.19 +45.24% 1,582 2,030 1.01 -0.49 7 42 None
HFFG Options Chain 2.16 Call 2.50 5/15 Yes 0.00 0.15 0.09 % 1,580 0 1.35 0.28 9 24 None
HIMS Options Chain 28.82 Call 60.00 5/15 Yes 0.22 0.24 0.22 -0.08 -26.67% 1,578 7,549 1.68 0.04 6 41 None
HELP Options Chain 5.50 Call 7.50 5/15 No 0.05 0.10 0.10 -0.05 -33.34% 1,571 6,177 0.92 0.17 3 14 None
META Options Chain 688.55 Put 667.50 4/22 No 4.25 4.35 4.30 -0.80 -15.69% 1,571 216 0.38 -0.33 10 66 None
GOOG Options Chain 316.14 Call 340.00 5/01 Yes 8.05 8.55 8.10 +0.20 +2.54% 1,562 1,833 0.43 0.45 11 64 None
HOOD Options Chain 70.25 Call 92.00 4/24 No 1.55 1.58 1.56 -0.86 -35.54% 1,557 6,679 0.76 0.38 9 55 None
MRNA Options Chain 53.72 Call 60.00 4/24 No 0.24 0.32 0.27 -0.11 -28.95% 1,555 5,422 0.82 0.11 9 44 None
CSCO Options Chain 83.10 Call 90.00 4/24 No 0.38 0.42 0.40 +0.05 +14.29% 1,555 1,612 0.32 0.20 9 64 None
HOOD Options Chain 70.25 Put 70.00 5/01 Yes 0.30 0.36 0.31 +0.02 +6.90% 1,554 3,082 0.96 -0.04 9 55 None
MU Options Chain 455.07 Call 490.00 4/24 No 1.67 1.77 1.75 -0.91 -34.22% 1,551 1,669 0.79 0.15 13 66 None
BYND Options Chain 0.82 Put 1.50 4/24 No 0.41 0.43 0.42 -0.06 -12.50% 1,547 78 5.26 -0.61 9 18 None
HPE Options Chain 26.44 Put 28.50 5/15 No 1.03 1.10 1.10 % 1,547 0 0.48 -0.41 8 53 None