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 183.05 Put 200.00 4/22 No 1.51 1.55 1.56 +0.36 +30.00% 141,058 6,297 0.35 -0.52 17 60 None
NVDA Options Chain 183.05 Call 202.50 4/22 No 0.51 0.52 0.52 -1.35 -72.20% 133,981 8,568 0.35 0.24 17 60 None
BYND Options Chain 0.82 Call 1.50 4/24 No 0.05 0.06 0.06 -0.10 -62.50% 103,329 36,817 4.90 0.19 8 18 None
NVDA Options Chain 183.05 Call 205.00 4/22 No 0.16 0.17 0.16 -0.77 -82.80% 99,513 17,056 0.37 0.10 17 60 None
NVDA Options Chain 183.05 Call 200.00 4/22 No 1.44 1.47 1.43 -1.91 -57.19% 84,499 9,678 0.36 0.48 17 60 None
OPEN Options Chain 5.29 Call 6.00 4/24 No 0.09 0.10 0.09 +0.04 +80.00% 83,982 16,635 1.40 0.25 6 31 None
NVDA Options Chain 183.05 Put 197.50 4/22 No 0.68 0.70 0.69 +0.11 +18.97% 78,752 7,431 0.39 -0.28 17 60 None
TSLA Options Chain 400.62 Put 390.00 4/24 Yes 13.10 13.20 13.28 +3.03 +29.57% 74,828 6,529 0.82 -0.53 8 59 None
BYND Options Chain 0.82 Call 1.00 4/24 No 0.14 0.15 0.15 -0.14 -48.28% 71,972 63,827 3.53 0.62 8 18 None
MSFT Options Chain 422.79 Call 430.00 4/22 No 0.92 0.99 0.95 +0.44 +86.28% 65,677 4,001 0.33 0.23 15 71 None
AAPL Options Chain 259.99 Put 265.00 4/22 No 1.20 1.25 1.21 +0.96 +384.00% 65,591 2,654 0.32 -0.40 8 61 None
TSLA Options Chain 400.62 Call 390.00 4/24 Yes 9.70 9.75 9.70 -3.23 -24.99% 65,579 5,492 0.80 0.47 8 59 None
AAPL Options Chain 259.99 Put 267.50 4/22 No 2.39 2.52 2.42 +1.96 +426.09% 61,361 2,640 0.30 -0.63 8 61 None
AAPL Options Chain 259.99 Call 270.00 4/22 No 0.45 0.46 0.45 -3.45 -88.47% 60,398 2,059 0.31 0.19 8 61 None
BYND Options Chain 0.82 Call 1.50 5/01 No 0.12 0.13 0.13 -0.08 -38.10% 54,350 25,265 3.72 0.35 8 18 None
BYND Options Chain 0.82 Call 2.00 4/24 No 0.03 0.04 0.04 -0.05 -55.56% 53,607 18,245 5.62 0.04 8 18 None
NVDA Options Chain 183.05 Call 205.00 4/24 No 0.82 0.82 0.81 -0.99 -55.00% 53,512 44,888 0.36 0.23 17 60 None
AAPL Options Chain 259.99 Call 275.00 4/22 No 0.06 0.07 0.07 -1.11 -94.07% 53,109 10,353 0.35 0.04 8 61 None
AMZN Options Chain 232.75 Call 255.00 4/22 No 0.38 0.40 0.39 -0.02 -4.88% 52,465 4,656 0.37 0.16 12 65 None
NVDA Options Chain 183.05 Call 210.00 4/24 No 0.19 0.20 0.20 -0.41 -67.22% 51,284 35,437 0.36 0.07 17 60 None
MSFT Options Chain 422.79 Call 425.00 4/22 No 2.60 2.73 2.67 +1.42 +113.60% 51,219 4,857 0.33 0.47 15 71 None
HTZ Options Chain 7.43 Put 5.50 6/18 Yes 0.55 0.62 0.59 +0.07 +13.47% 50,203 5,466 1.26 -0.22 8 22 None
HTZ Options Chain 7.43 Put 5.00 6/18 Yes 0.39 0.51 0.45 +0.05 +12.50% 50,008 2,771 1.31 -0.17 8 22 None
VALE Options Chain 17.78 Put 10.00 1/21 Yes 0.63 0.65 0.64 +0.02 +3.23% 49,281 51,267 0.44 -0.14 9 52 None
AAPL Options Chain 259.99 Call 272.50 4/22 No 0.16 0.17 0.16 -2.24 -93.34% 48,814 5,202 0.33 0.09 8 61 None
NVDA Options Chain 183.05 Call 202.50 4/24 No 1.53 1.56 1.55 -1.31 -45.81% 47,615 76,694 0.36 0.35 17 60 None
FFAI Options Chain 0.30 Call 0.50 4/24 No 0.13 0.14 0.13 +0.12 +1,200.00% 43,293 5,205 6.31 0.66 3 13 None
AAPL Options Chain 259.99 Call 275.00 4/24 No 0.42 0.44 0.42 -1.76 -80.74% 41,138 22,082 0.30 0.12 8 61 None
AMZN Options Chain 232.75 Call 252.50 4/22 No 0.92 0.94 0.94 +0.11 +13.26% 40,833 6,934 0.36 0.31 12 65 None
AAPL Options Chain 259.99 Call 267.50 4/22 No 1.13 1.18 1.12 -4.88 -81.34% 40,675 505 0.32 0.37 8 61 None
AMC Options Chain 1.86 Call 2.00 4/24 No 0.02 0.03 0.03 -0.05 -62.50% 39,567 57,786 1.92 0.18 7 25 None
PLTR Options Chain 130.10 Call 150.00 4/24 No 1.47 1.49 1.48 -0.18 -10.85% 39,206 17,190 0.56 0.32 12 52 None
AAL Options Chain 12.78 Call 12.00 4/24 Yes 0.33 0.35 0.33 -0.22 -40.00% 39,203 15,320 1.01 0.44 7 31 None
OPEN Options Chain 5.29 Call 6.50 4/24 No 0.03 0.04 0.04 +0.02 +100.00% 38,610 3,923 1.48 0.13 6 31 None
TSLA Options Chain 400.62 Call 385.00 4/24 Yes 11.95 12.10 11.95 -3.77 -23.99% 37,746 3,322 0.79 0.54 8 59 None
BYND Options Chain 0.82 Put 1.00 4/24 No 0.10 0.11 0.10 -0.03 -23.08% 37,510 6,228 3.48 -0.38 8 18 None
NVDA Options Chain 183.05 Call 200.00 4/24 No 2.65 2.69 2.67 -1.63 -37.91% 36,106 44,230 0.37 0.50 17 60 None
TSLA Options Chain 400.62 Put 395.00 4/24 Yes 16.15 16.30 16.42 +3.57 +27.79% 35,253 3,631 0.83 -0.60 8 59 None
NVDA Options Chain 183.05 Put 200.00 4/24 No 2.65 2.69 2.71 +0.67 +32.85% 33,995 12,623 0.37 -0.50 17 60 None
ORCL Options Chain 175.06 Call 185.00 4/24 No 2.61 2.74 2.66 +0.81 +43.79% 32,948 9,298 0.65 0.38 7 61 None
AAPL Options Chain 259.99 Put 270.00 4/22 No 4.15 4.75 4.40 +3.45 +363.16% 31,961 2,177 0.29 -0.81 8 61 None
AMD Options Chain 278.39 Call 285.00 4/24 No 6.65 6.85 6.70 +3.78 +129.46% 31,888 7,165 0.67 0.51 12 61 None
BULL Options Chain 6.72 Call 7.50 4/24 No 0.11 0.12 0.11 -0.02 -15.39% 31,481 10,797 1.13 0.27 3 16 None
CLOV Options Chain 2.19 Call 2.50 4/24 No 0.03 0.04 0.03 +0.02 +200.00% 31,009 6,751 1.01 0.28 8 27 None
AAL Options Chain 12.78 Put 11.50 4/24 Yes 0.29 0.33 0.32 +0.16 +100.00% 30,926 14,881 1.07 -0.38 7 31 None
BULL Options Chain 6.72 Call 7.00 4/24 No 0.26 0.27 0.26 -0.02 -7.15% 30,753 25,919 1.02 0.52 3 16 None
BYND Options Chain 0.82 Call 1.50 5/15 Yes 0.20 0.21 0.20 -0.07 -25.93% 30,747 29,569 3.10 0.47 8 18 None
OPEN Options Chain 5.29 Call 6.00 5/01 No 0.20 0.21 0.21 +0.10 +90.91% 30,246 8,996 1.13 0.34 6 31 None
AMZN Options Chain 232.75 Put 250.00 4/22 No 2.00 2.07 2.01 -1.39 -40.89% 29,907 717 0.40 -0.49 12 65 None
NVDA Options Chain 183.05 Put 195.00 4/22 No 0.29 0.31 0.30 +0.02 +7.15% 29,450 6,694 0.43 -0.15 17 60 None
TSLA Options Chain 400.62 Call 392.50 4/24 Yes 8.65 8.75 8.57 -3.13 -26.76% 29,176 2,384 0.80 0.43 8 59 None
MSFT Options Chain 422.79 Call 427.50 4/22 No 1.61 1.71 1.66 +0.84 +102.44% 28,939 855 0.33 0.34 15 71 None
TSLA Options Chain 400.62 Call 395.00 4/24 Yes 7.75 7.80 7.80 -2.76 -26.14% 28,300 7,737 0.81 0.40 8 59 None
AAPL Options Chain 259.99 Call 270.00 4/24 No 1.38 1.43 1.40 -3.65 -72.28% 28,293 16,092 0.30 0.30 8 61 None
AAPL Options Chain 259.99 Call 280.00 4/24 No 0.12 0.13 0.13 -0.69 -84.15% 28,269 35,693 0.32 0.03 8 61 None
TSLA Options Chain 400.62 Put 392.50 4/24 Yes 14.55 14.70 14.73 +3.23 +28.09% 28,189 2,036 0.82 -0.57 8 59 None
HIMS Options Chain 28.82 Call 30.00 4/24 No 1.16 1.21 1.21 -0.88 -42.11% 28,179 9,990 1.18 0.51 6 41 None
VALE Options Chain 17.78 Put 10.00 12/17 Yes 0.33 0.90 0.57 -0.14 -19.72% 26,664 25,881 0.45 -0.11 9 52 None
AMD Options Chain 278.39 Call 280.00 4/24 No 9.40 9.75 9.41 +4.81 +104.57% 26,350 5,343 0.69 0.62 12 61 None
NVDA Options Chain 183.05 Call 207.50 4/24 No 0.40 0.41 0.40 -0.68 -62.97% 25,885 52,047 0.35 0.13 17 60 None
MARA Options Chain 9.68 Call 15.00 5/15 Yes 0.28 0.30 0.29 -0.14 -32.56% 25,835 109,145 1.09 0.20 6 42 None
BYND Options Chain 0.82 Call 2.00 5/15 Yes 0.15 0.16 0.16 -0.04 -20.00% 25,834 58,581 3.44 0.35 8 18 None
ORCL Options Chain 175.06 Call 200.00 4/24 No 0.40 0.41 0.40 +0.03 +8.11% 25,631 20,954 0.74 0.08 7 61 None
TSLA Options Chain 400.62 Put 385.00 4/24 Yes 10.45 10.50 10.45 +2.45 +30.63% 25,548 3,541 0.81 -0.46 8 59 None
TSLA Options Chain 400.62 Call 400.00 4/24 Yes 6.10 6.20 6.15 -2.36 -27.74% 25,009 20,126 0.81 0.34 8 59 None
BB Options Chain 3.84 Call 6.00 4/24 No 0.08 0.09 0.08 -0.04 -33.34% 24,849 27,545 1.05 0.24 16 35 None
TTD Options Chain 22.47 Call 25.00 4/24 No 0.12 0.14 0.13 -0.26 -66.67% 24,116 5,585 0.78 0.18 12 46 None
NVDA Options Chain 183.05 Put 202.50 4/22 No 3.05 3.15 3.05 +0.81 +36.17% 23,963 1,904 0.34 -0.76 17 60 None
NFLX Options Chain 97.31 Call 96.00 4/24 No 0.25 0.27 0.26 -0.64 -71.12% 23,828 5,532 0.38 0.17 6 55 None
MSFT Options Chain 422.79 Call 430.00 4/24 No 2.73 2.87 2.87 +1.23 +75.00% 23,606 12,662 0.33 0.34 15 71 None
TSLA Options Chain 400.62 Put 387.50 4/24 Yes 11.70 11.85 11.85 +2.77 +30.51% 23,518 1,546 0.82 -0.50 8 59 None
ONDS Options Chain 10.00 Call 14.00 5/15 No 0.40 0.43 0.41 +0.01 +2.50% 23,289 26,577 1.17 0.25 7 38 None
AMD Options Chain 278.39 Call 300.00 4/24 No 1.80 1.88 1.84 +1.12 +155.56% 23,233 9,975 0.66 0.20 12 61 None
BYND Options Chain 0.82 Call 2.00 5/01 No 0.08 0.09 0.08 -0.07 -46.67% 23,227 4,503 4.14 0.18 8 18 None
PLUG Options Chain 2.71 Call 3.50 4/24 No 0.03 0.04 0.03 -0.08 -72.73% 23,223 23,376 1.43 0.13 6 25 None
NVDA Options Chain 183.05 Call 210.00 4/22 No 0.02 0.03 0.03 -0.15 -83.34% 23,142 26,883 0.44 0.01 17 60 None
PLUG Options Chain 2.71 Call 3.00 4/24 No 0.14 0.19 0.16 -0.16 -50.00% 23,072 29,958 1.14 0.61 6 25 None
AMZN Options Chain 232.75 Call 257.50 4/22 No 0.17 0.18 0.17 -0.04 -19.05% 23,016 6,643 0.39 0.08 12 65 None
TSLA Options Chain 400.62 Put 380.00 4/24 Yes 8.15 8.25 8.15 +2.05 +33.61% 22,583 7,093 0.81 -0.39 8 59 None
BYND Options Chain 0.82 Call 1.00 5/15 Yes 0.30 0.31 0.30 -0.09 -23.08% 22,460 56,172 2.86 0.65 8 18 None
NFLX Options Chain 97.31 Put 93.00 4/24 No 1.38 1.41 1.39 +0.78 +127.87% 22,362 7,260 0.36 -0.54 6 55 None
ORCL Options Chain 175.06 Call 190.00 4/24 No 1.37 1.46 1.40 +0.40 +40.00% 22,157 8,399 0.67 0.24 7 61 None
WEN Options Chain 6.95 Put 6.50 5/08 Yes 0.05 0.15 0.12 +0.02 +20.00% 22,012 92 0.59 -0.17 13 50 None
WEN Options Chain 6.95 Put 7.50 5/08 Yes 0.50 0.65 0.57 -0.05 -8.07% 22,002 12 0.68 -0.59 13 50 None
ONDS Options Chain 10.00 Call 11.50 4/24 No 0.22 0.24 0.24 +0.01 +4.35% 21,509 13,714 1.19 0.35 7 38 None
NFLX Options Chain 97.31 Call 95.00 4/24 No 0.40 0.42 0.40 -0.91 -69.47% 21,402 6,167 0.37 0.24 6 55 None
UNH Options Chain 324.63 Call 360.00 4/24 Yes 1.19 1.27 1.19 +0.41 +52.57% 21,173 3,525 0.44 0.17 8 58 None
AMZN Options Chain 232.75 Call 260.00 4/22 No 0.08 0.09 0.08 -0.02 -20.00% 21,166 2,518 0.42 0.04 12 65 None
OPEN Options Chain 5.29 Call 7.00 8/21 Yes 0.84 0.85 0.84 +0.19 +29.24% 21,112 8,718 1.04 0.47 6 31 None
AAPL Options Chain 259.99 Put 262.50 4/22 No 0.54 0.58 0.54 +0.41 +315.39% 21,090 954 0.33 -0.23 8 61 None
PFE Options Chain 27.56 Call 27.50 4/24 No 0.20 0.22 0.21 -0.12 -36.37% 20,895 7,126 0.28 0.42 6 55 None
RBRK Options Chain 52.34 Call 63.00 5/15 No 1.00 1.30 1.12 +0.22 +24.45% 20,885 4 0.66 0.23 3 21 None
NVDA Options Chain 183.05 Put 195.00 4/24 No 1.03 1.04 1.05 +0.27 +34.62% 20,741 18,841 0.40 -0.25 17 60 None
MSTR Options Chain 166.52 Call 200.00 5/01 No 1.30 1.35 1.32 -1.22 -48.04% 20,740 8,599 0.93 0.12 4 55 None
MSFT Options Chain 422.79 Call 432.50 4/22 No 0.51 0.56 0.53 +0.18 +51.43% 20,709 1,537 0.33 0.15 15 71 None
PATH Options Chain 10.41 Call 12.00 4/24 No 0.02 0.04 0.03 0.00 0.00% 20,594 3,113 0.81 0.07 14 35 None
PYPL Options Chain 50.81 Call 51.00 4/24 No 0.72 0.77 0.71 -0.74 -51.04% 20,586 23,199 0.43 0.49 16 60 None
AMZN Options Chain 232.75 Put 252.50 4/22 No 3.40 3.60 3.53 -1.46 -29.26% 20,506 302 0.39 -0.69 12 65 None
NVDA Options Chain 183.05 Call 210.00 5/15 No 3.10 3.20 3.20 -0.80 -20.00% 20,288 66,533 0.33 0.30 17 60 None
NFLX Options Chain 97.31 Call 100.00 4/24 No 0.06 0.07 0.07 -0.17 -70.84% 20,152 43,167 0.48 0.04 6 55 None
PLTR Options Chain 130.10 Call 155.00 4/24 No 0.48 0.50 0.48 -0.10 -17.25% 20,072 16,249 0.56 0.14 12 52 None
AMD Options Chain 278.39 Put 280.00 4/24 No 4.90 5.00 4.94 -4.56 -48.00% 20,055 1,192 0.69 -0.38 12 61 None
QXO Options Chain 25.00 Put 35.00 10/16 No 12.20 13.30 12.42 % 20,000 0 0.70 -0.83 3 19 None
QXO Options Chain 25.00 Call 35.00 10/16 No 0.35 1.05 0.79 % 20,000 0 0.53 0.17 3 19 None
OPEN Options Chain 5.29 Call 5.50 4/24 No 0.22 0.23 0.22 +0.07 +46.67% 19,969 19,283 1.24 0.49 6 31 None
NVDA Options Chain 183.05 Call 207.50 4/22 No 0.05 0.06 0.05 % 19,409 0 0.40 0.04 17 60 None
ORCL Options Chain 175.06 Call 200.00 5/01 No 1.75 1.84 1.82 +0.58 +46.78% 19,359 24,895 0.62 0.19 7 61 None
AAPL Options Chain 259.99 Call 277.50 4/22 No 0.03 0.04 0.03 -0.55 -94.83% 19,045 7,252 0.38 0.01 8 61 None
MSFT Options Chain 422.79 Put 425.00 4/22 No 3.30 3.55 3.55 -4.68 -56.87% 18,896 280 0.35 -0.53 15 71 None
PYPL Options Chain 50.81 Call 52.00 4/24 No 0.37 0.40 0.39 -0.58 -59.80% 18,817 18,448 0.44 0.30 16 60 None
AMZN Options Chain 232.75 Put 247.50 4/22 No 1.07 1.11 1.08 -0.85 -44.05% 18,721 1,461 0.41 -0.31 12 65 None
BULL Options Chain 6.72 Call 8.00 4/24 No 0.05 0.06 0.05 -0.01 -16.67% 18,455 6,074 1.28 0.14 3 16 None
POET Options Chain 7.26 Call 10.00 4/24 No 0.62 0.73 0.74 +0.60 +428.58% 18,454 9,633 1.43 0.58 7 31 None
PLTR Options Chain 130.10 Call 147.00 4/24 No 2.58 2.66 2.63 -0.22 -7.72% 18,212 15,761 0.56 0.47 12 52 None
UBS Options Chain 43.74 Call 37.50 5/15 Yes 4.50 6.40 5.80 -0.40 -6.46% 18,045 5,146 0.78 0.94 14 63 None
BYND Options Chain 0.82 Call 1.00 5/01 No 0.22 0.23 0.23 -0.09 -28.13% 17,815 28,009 3.12 0.63 8 18 None
MSFT Options Chain 422.79 Call 425.00 4/24 No 4.80 5.00 4.85 +2.02 +71.38% 17,669 7,339 0.33 0.49 15 71 None
NFLX Options Chain 97.31 Call 94.00 4/24 No 0.65 0.66 0.65 -1.18 -64.49% 17,649 5,092 0.36 0.34 6 55 None
BYND Options Chain 0.82 Call 5.00 5/15 Yes 0.07 0.08 0.08 -0.01 -11.12% 17,615 8,141 4.29 0.09 8 18 None
SOFI Options Chain 16.16 Call 20.00 4/24 No 0.13 0.14 0.13 -0.19 -59.38% 17,534 19,072 0.75 0.20 9 48 None
APP Options Chain 376.69 Call 600.00 5/01 No 1.70 1.75 1.65 -0.25 -13.16% 17,527 3,664 0.88 0.05 8 60 None
HIMS Options Chain 28.82 Put 25.00 4/24 No 0.08 0.09 0.08 -0.02 -20.00% 17,513 2,071 1.27 -0.06 6 41 None
SNAP Options Chain 6.03 Call 7.00 5/01 No 0.04 0.05 0.03 -0.06 -66.67% 17,375 19,761 0.98 0.09 7 32 None
AMZN Options Chain 232.75 Call 255.00 4/24 No 1.32 1.39 1.31 +0.18 +15.93% 17,279 10,321 0.35 0.27 12 65 None
AMZN Options Chain 232.75 Call 260.00 4/24 No 0.45 0.48 0.46 +0.06 +15.00% 17,080 28,422 0.36 0.12 12 65 None
LCID Options Chain 7.30 Call 8.00 4/24 No 0.05 0.08 0.06 0.00 0.00% 16,941 9,144 1.20 0.13 5 30 None
CORZ Options Chain 18.22 Put 19.00 6/18 Yes 1.72 1.85 1.96 +0.13 +7.11% 16,646 885 0.83 -0.32 4 27 None
AMZN Options Chain 232.75 Call 262.50 4/22 No 0.04 0.05 0.05 -0.03 -37.50% 16,629 562 0.46 0.02 12 65 None
CORZ Options Chain 18.22 Call 27.00 6/18 Yes 0.65 0.94 0.86 +0.24 +38.71% 16,605 34,285 0.76 0.26 4 27 None
AMD Options Chain 278.39 Call 290.00 4/24 No 4.45 4.65 4.60 +2.75 +148.65% 16,504 7,074 0.66 0.39 12 61 None
AMD Options Chain 278.39 Call 282.50 4/24 No 7.95 8.25 8.05 +4.31 +115.25% 16,422 2,420 0.68 0.56 12 61 None
GME Options Chain 24.55 Call 25.00 4/24 No 0.22 0.23 0.22 -0.25 -53.20% 16,298 21,495 0.47 0.33 13 45 None
MSFT Options Chain 422.79 Put 417.50 4/22 No 0.85 0.96 0.92 -2.46 -72.79% 16,202 2,156 0.37 -0.20 15 71 None
AAPL Options Chain 259.99 Call 280.00 5/15 Yes 3.10 3.25 3.15 -2.25 -41.67% 16,102 40,566 0.29 0.27 8 61 None
TSLA Options Chain 400.62 Put 350.00 4/24 Yes 1.44 1.45 1.44 +0.54 +60.00% 15,900 7,892 0.87 -0.10 8 59 None
PLTR Options Chain 130.10 Call 157.50 4/24 No 0.27 0.28 0.27 -0.07 -20.59% 15,882 3,458 0.58 0.08 12 52 None
META Options Chain 688.55 Put 660.00 4/22 No 2.26 2.35 2.36 -0.35 -12.92% 15,868 3,109 0.41 -0.27 10 66 None
NVTS Options Chain 12.32 Call 16.00 4/24 No 0.55 0.60 0.58 +0.48 +480.00% 15,807 1,172 1.51 0.41 6 35 None
INTC Options Chain 68.50 Put 50.00 5/22 Yes 0.65 0.68 0.68 +0.06 +9.68% 15,786 15,499 0.78 -0.09 5 53 None
GOOGL Options Chain 318.51 Call 340.00 4/22 No 0.54 0.58 0.57 -1.51 -72.60% 15,762 1,560 0.42 0.16 11 69 None
NVDA Options Chain 183.05 Put 185.00 4/22 No 0.03 0.04 0.04 -0.01 -20.00% 15,710 4,367 0.68 0.00 17 60 None
SNAP Options Chain 6.03 Call 5.50 4/24 No 0.22 0.26 0.23 -0.35 -60.35% 15,639 25,357 0.78 0.65 7 32 None
AMZN Options Chain 232.75 Call 250.00 4/22 No 1.96 2.02 1.96 +0.38 +24.06% 15,552 5,586 0.37 0.51 12 65 None
NOK Options Chain 10.31 Call 11.00 5/15 Yes 0.54 0.57 0.56 -0.08 -12.50% 15,402 55,381 0.75 0.43 12 47 None
NIO Options Chain 6.10 Call 5.00 6/18 Yes 1.61 1.63 1.65 -0.18 -9.84% 15,313 106,568 0.64 0.86 10 32 None
TSLA Options Chain 400.62 Call 410.00 4/24 Yes 3.75 3.85 3.80 -1.60 -29.63% 15,146 11,470 0.83 0.23 8 59 None
PLTR Options Chain 130.10 Call 148.00 4/24 No 2.17 2.23 2.20 -0.19 -7.95% 15,087 8,534 0.56 0.42 12 52 None
MSFT Options Chain 422.79 Put 420.00 4/22 No 1.42 1.51 1.52 -3.08 -66.96% 15,017 680 0.36 -0.29 15 71 None
WBD Options Chain 27.47 Put 25.00 10/16 No 1.15 1.25 1.21 -0.04 -3.20% 15,006 11,357 0.33 -0.26 3 19 None
PLTR Options Chain 130.10 Call 160.00 4/24 No 0.15 0.16 0.16 -0.03 -15.79% 14,849 9,015 0.59 0.04 12 52 None
T Options Chain 26.51 Put 26.00 4/24 Yes 0.65 0.80 0.70 +0.24 +52.18% 14,767 3,045 0.71 -0.50 12 66 None
AAPL Options Chain 259.99 Call 265.00 4/22 No 2.38 2.50 2.44 -5.81 -70.43% 14,753 1,261 0.32 0.60 8 61 None
MSFT Options Chain 422.79 Call 435.00 4/22 No 0.30 0.32 0.30 +0.05 +20.00% 14,622 1,208 0.35 0.09 15 71 None
OXY Options Chain 58.29 Call 57.00 5/15 Yes 2.29 2.40 2.35 +0.85 +56.67% 14,617 264 0.45 0.49 7 51 None
TSLA Options Chain 400.62 Put 400.00 4/24 Yes 19.50 19.65 19.55 +3.70 +23.35% 14,574 6,689 0.83 -0.66 8 59 None
META Options Chain 688.55 Call 675.00 4/22 No 2.78 2.93 2.75 -2.15 -43.88% 14,557 642 0.38 0.33 10 66 None
AAPL Options Chain 259.99 Call 272.50 4/24 No 0.79 0.80 0.79 -2.61 -76.77% 14,530 7,269 0.30 0.20 8 61 None
CIFR Options Chain 19.37 Call 20.00 4/24 No 0.21 0.22 0.20 -0.48 -70.59% 14,431 10,365 1.24 0.21 3 49 None
UBS Options Chain 43.74 Call 35.00 5/15 Yes 7.30 10.40 8.10 -0.60 -6.90% 14,400 1,544 1.46 1.00 14 63 None
OPEN Options Chain 5.29 Call 7.00 5/15 Yes 0.24 0.25 0.25 +0.10 +66.67% 14,364 26,825 1.26 0.27 6 31 None
TGT Options Chain 123.50 Call 140.00 4/24 No 0.07 0.08 0.09 -0.02 -18.19% 14,345 20,358 0.36 0.04 10 55 None
TSLA Options Chain 400.62 Call 420.00 4/24 Yes 2.32 2.34 2.32 -0.98 -29.70% 14,319 15,649 0.86 0.15 8 59 None
AAPL Options Chain 259.99 Put 260.00 4/22 No 0.25 0.28 0.26 +0.18 +225.00% 14,318 1,038 0.36 -0.14 8 61 None
MSFT Options Chain 422.79 Call 422.50 4/22 No 3.85 4.15 3.95 +2.04 +106.81% 14,257 1,387 0.33 0.60 15 71 None
OPEN Options Chain 5.29 Call 7.00 4/24 No 0.02 0.03 0.02 +0.01 +100.00% 14,161 2,707 1.76 0.06 6 31 None
NVDA Options Chain 183.05 Put 197.50 4/24 No 1.67 1.70 1.69 +0.41 +32.04% 14,157 8,142 0.38 -0.36 17 60 None
AAPL Options Chain 259.99 Put 265.00 4/24 No 2.26 2.38 2.38 +1.69 +244.93% 14,091 3,873 0.30 -0.43 8 61 None
AMC Options Chain 1.86 Call 2.00 5/01 No 0.06 0.07 0.07 -0.08 -53.34% 14,090 35,422 1.47 0.20 7 25 None
CORZ Options Chain 18.22 Call 21.00 4/24 No 0.60 0.65 0.65 +0.31 +91.18% 14,086 11,648 0.94 0.47 4 27 None
T Options Chain 26.51 Put 25.00 4/24 Yes 0.25 0.29 0.28 +0.12 +75.00% 14,078 3,022 0.69 -0.27 12 66 None
DLTR Options Chain 102.00 Call 117.00 4/24 No 0.00 0.04 0.04 -0.06 -60.00% 13,901 4 0.62 0.02 12 58 None
MSTR Options Chain 166.52 Call 170.00 4/24 No 3.00 3.15 3.10 -3.60 -53.74% 13,855 23,417 0.91 0.35 4 55 None
MSTR Options Chain 166.52 Call 175.00 4/24 No 1.91 1.99 1.97 -2.85 -59.13% 13,760 31,184 0.95 0.24 4 55 None
AAPL Options Chain 259.99 Call 280.00 4/22 No 0.01 0.02 0.01 -0.27 -96.43% 13,670 6,522 0.40 0.00 8 61 None
S Options Chain 14.02 Call 15.50 4/24 No 0.05 0.15 0.10 +0.05 +100.00% 13,609 64 0.80 0.14 7 32 None
EQT Options Chain 58.48 Put 49.00 5/29 Yes 0.23 0.67 0.40 -0.10 -20.00% 13,588 1 0.37 -0.11 14 70 None
OPEN Options Chain 5.29 Call 6.00 5/15 Yes 0.45 0.46 0.46 +0.11 +31.43% 13,571 21,337 1.19 0.44 6 31 None
LCID Options Chain 7.30 Call 8.00 5/01 No 0.18 0.20 0.18 +0.03 +20.00% 13,565 1,027 1.01 0.28 5 30 None
HOOD Options Chain 70.25 Call 90.00 4/24 No 1.15 1.18 1.15 -2.29 -66.57% 13,470 11,683 0.79 0.31 9 55 None
AMD Options Chain 278.39 Put 282.50 4/24 No 5.90 6.10 6.00 -5.17 -46.29% 13,466 542 0.68 -0.44 12 61 None
HIMS Options Chain 28.82 Call 35.00 4/24 No 0.18 0.21 0.20 -0.30 -60.00% 13,455 6,168 1.38 0.12 6 41 None
POET Options Chain 7.26 Call 11.00 4/24 No 0.26 0.31 0.28 +0.21 +300.00% 13,419 1,183 1.57 0.31 7 31 None
MSTR Options Chain 166.52 Put 165.00 4/24 No 5.70 6.00 5.88 +2.33 +65.64% 13,411 2,029 0.91 -0.51 4 55 None
MSFT Options Chain 422.79 Put 415.00 4/22 No 0.55 0.58 0.58 -1.77 -75.32% 13,313 1,239 0.38 -0.14 15 71 None
AAPL Options Chain 259.99 Call 270.00 5/15 Yes 6.55 6.75 6.65 -3.65 -35.44% 13,256 26,555 0.30 0.45 8 61 None
U Options Chain 25.92 Put 24.00 5/01 No 0.68 0.81 0.75 +0.33 +78.58% 13,222 209 0.84 -0.32 6 37 None
NVDA Options Chain 183.05 Call 210.00 5/01 No 1.27 1.29 1.25 -0.75 -37.50% 13,036 16,533 0.34 0.21 17 60 None
AMZN Options Chain 232.75 Call 280.00 5/15 Yes 2.27 2.42 2.37 +0.32 +15.61% 13,017 17,573 0.43 0.17 12 65 None
GILD Options Chain 137.64 Call 150.00 5/15 Yes 0.45 0.84 0.60 -0.15 -20.00% 13,004 3,981 0.36 0.10 13 72 None
PLTR Options Chain 130.10 Call 152.50 4/24 No 0.84 0.89 0.85 -0.17 -16.67% 12,960 11,469 0.56 0.22 12 52 None
NVDA Options Chain 183.05 Call 210.00 4/27 No 0.37 0.39 0.38 -0.56 -59.58% 12,935 8,837 0.30 0.11 17 60 None
FCEL Options Chain 6.56 Call 13.00 7/17 Yes 1.15 1.25 1.25 +0.75 +150.00% 12,906 255 1.20 0.41 12 38 None
LCID Options Chain 7.30 Call 7.50 4/24 No 0.13 0.16 0.14 +0.05 +55.56% 12,783 5,951 1.09 0.32 5 30 None
AMD Options Chain 278.39 Put 270.00 4/24 No 2.19 2.23 2.21 -2.19 -49.78% 12,753 4,860 0.73 -0.20 12 61 None
MU Options Chain 455.07 Call 500.00 5/15 No 15.30 15.85 15.55 +0.30 +1.97% 12,724 9,433 0.72 0.31 13 66 None
AMKR Options Chain 57.96 Put 70.00 6/18 Yes 9.40 9.90 9.50 +0.10 +1.07% 12,682 14 0.90 -0.42 17 44 None
PLBY Options Chain 1.81 Call 2.50 7/17 Yes 0.15 0.20 0.16 +0.06 +60.00% 12,600 3,273 1.00 0.42 7 17 None
AMKR Options Chain 57.96 Put 60.00 6/18 Yes 4.50 5.40 5.00 +0.20 +4.17% 12,502 12,117 0.91 -0.26 17 44 None
NVDA Options Chain 183.05 Put 200.00 5/01 No 4.75 4.85 4.85 +0.90 +22.79% 12,436 2,431 0.37 -0.49 17 60 None
PFE Options Chain 27.56 Put 24.00 6/18 Yes 0.20 0.22 0.21 +0.03 +16.67% 12,363 16,018 0.28 -0.10 6 55 None
WULF Options Chain 20.64 Call 27.00 6/18 Yes 0.91 0.99 0.89 -0.29 -24.58% 12,339 35,614 0.93 0.26 2 39 None
ONDS Options Chain 10.00 Call 11.00 4/24 No 0.39 0.41 0.40 +0.03 +8.11% 12,328 25,818 1.18 0.48 7 38 None
U Options Chain 25.92 Put 24.50 4/24 No 0.38 0.45 0.43 +0.24 +126.32% 12,304 348 0.88 -0.32 6 37 None
AMZN Options Chain 232.75 Call 265.00 4/22 No 0.02 0.03 0.03 -0.01 -25.00% 12,283 867 0.49 0.01 12 65 None
BYND Options Chain 0.82 Call 1.00 6/18 Yes 0.35 0.37 0.37 -0.06 -13.96% 12,269 3,027 2.20 0.68 8 18 None
TSLA Options Chain 400.62 Call 387.50 4/24 Yes 10.80 10.95 10.80 -3.49 -24.43% 12,250 2,779 0.80 0.50 8 59 None
WULF Options Chain 20.64 Call 29.00 6/18 Yes 0.64 0.72 0.65 -0.35 -35.00% 12,250 1,672 0.92 0.20 2 39 None
MSFT Options Chain 422.79 Put 422.50 4/22 No 2.22 2.35 2.25 -4.63 -67.30% 12,246 793 0.36 -0.40 15 71 None
META Options Chain 688.55 Put 670.00 4/22 No 5.85 6.05 6.04 -0.13 -2.11% 12,228 1,625 0.38 -0.53 10 66 None
SNAP Options Chain 6.03 Call 7.00 7/17 Yes 0.37 0.41 0.43 -0.09 -17.31% 12,221 9,129 0.73 0.34 7 32 None
META Options Chain 688.55 Call 672.50 4/22 No 3.60 3.85 3.65 -2.31 -38.76% 12,169 505 0.38 0.40 10 66 None
ORCL Options Chain 175.06 Call 200.00 5/15 No 4.05 4.30 4.18 +1.11 +36.16% 12,122 35,154 0.56 0.28 7 61 None
CORZ Options Chain 18.22 Call 22.00 4/24 No 0.28 0.32 0.31 +0.19 +158.34% 12,120 7,631 0.98 0.28 4 27 None
META Options Chain 688.55 Call 680.00 4/22 No 1.51 1.63 1.49 -1.61 -51.94% 12,119 4,399 0.38 0.20 10 66 None
AAPL Options Chain 259.99 Put 270.00 4/24 No 5.00 5.25 5.15 +3.40 +194.29% 12,106 3,984 0.30 -0.70 8 61 None
TSLA Options Chain 400.62 Put 360.00 4/24 Yes 2.63 2.65 2.67 +0.92 +52.58% 12,102 9,255 0.84 -0.16 8 59 None
ORCL Options Chain 175.06 Call 187.50 4/24 No 1.90 2.02 1.98 +0.58 +41.43% 12,089 2,029 0.66 0.30 7 61 None
NIO Options Chain 6.10 Call 7.00 4/24 No 0.02 0.03 0.03 -0.05 -62.50% 12,056 32,475 0.74 0.11 10 32 None
NFLX Options Chain 97.31 Call 99.00 4/24 No 0.09 0.10 0.09 -0.22 -70.97% 12,006 14,724 0.46 0.05 6 55 None
AMZN Options Chain 232.75 Call 257.50 4/24 No 0.77 0.81 0.80 +0.12 +17.65% 11,953 8,303 0.35 0.18 12 65 None
TSLA Options Chain 400.62 Call 380.00 4/24 Yes 14.70 14.85 14.75 -4.05 -21.55% 11,874 4,752 0.79 0.61 8 59 None
NFLX Options Chain 97.31 Call 100.00 5/15 No 0.73 0.75 0.76 -0.55 -41.99% 11,778 39,549 0.31 0.21 6 55 None
SNAP Options Chain 6.03 Call 6.00 4/24 No 0.06 0.08 0.07 -0.13 -65.00% 11,762 28,357 0.94 0.22 7 32 None
GME Options Chain 24.55 Call 30.00 6/18 Yes 0.70 0.77 0.74 -0.14 -15.91% 11,747 77,671 0.59 0.23 13 45 None
CORZ Options Chain 18.22 Call 21.00 5/01 No 1.02 1.10 1.08 +0.41 +61.20% 11,733 4,206 0.83 0.50 4 27 None
NVO Options Chain 40.52 Call 50.00 6/18 Yes 0.47 0.50 0.49 -0.07 -12.50% 11,730 20,281 0.48 0.14 12 54 None
WAY Options Chain 25.80 Call 30.00 5/15 No 0.45 0.65 0.50 -0.10 -16.67% 11,723 112 0.67 0.25 3 19 None
ASAN Options Chain 5.84 Call 10.00 6/18 Yes 0.20 0.25 0.20 +0.05 +33.34% 11,690 1,466 1.01 0.17 11 29 None
AMZN Options Chain 232.75 Call 260.00 5/15 Yes 7.10 7.30 7.17 +0.82 +12.92% 11,641 40,568 0.43 0.39 12 65 None
OPEN Options Chain 5.29 Call 6.00 5/08 Yes 0.37 0.38 0.38 +0.12 +46.16% 11,632 4,558 1.23 0.42 6 31 None
AAPL Options Chain 259.99 Put 267.50 4/24 No 3.45 3.65 3.60 +2.45 +213.05% 11,601 2,238 0.29 -0.57 8 61 None
F Options Chain 12.87 Call 12.50 4/24 No 0.36 0.38 0.37 -0.07 -15.91% 11,593 14,425 0.40 0.74 7 48 None
SOFI Options Chain 16.16 Put 19.50 4/24 No 0.90 0.94 0.93 +0.43 +86.00% 11,528 9,606 0.74 -0.69 9 48 None
AVGO Options Chain 406.54 Call 410.00 4/22 No 1.47 1.59 1.50 -0.05 -3.23% 11,407 2,787 0.50 0.25 9 62 None
UNH Options Chain 324.63 Call 350.00 4/24 Yes 3.70 3.90 3.80 +2.05 +117.15% 11,406 6,671 0.43 0.40 8 58 None
MU Options Chain 455.07 Call 550.00 5/15 No 6.65 6.85 6.75 -0.05 -0.74% 11,405 10,422 0.73 0.17 13 66 None
NFLX Options Chain 97.31 Call 95.00 5/01 No 1.04 1.06 1.06 -1.00 -48.55% 11,370 3,074 0.32 0.32 6 55 None
ACHR Options Chain 6.11 Call 6.50 4/24 No 0.04 0.05 0.05 -0.01 -16.67% 11,366 13,145 1.02 0.18 7 37 None
NOK Options Chain 10.31 Call 12.00 4/24 Yes 0.14 0.15 0.13 -0.09 -40.91% 11,342 14,868 1.59 0.15 12 47 None
HIMS Options Chain 28.82 Put 12.00 5/15 Yes 0.00 0.06 0.05 -0.01 -16.67% 11,293 2,891 1.56 -0.01 6 41 None
AAPL Options Chain 259.99 Call 267.50 4/24 No 2.30 2.39 2.37 -4.53 -65.66% 11,263 3,655 0.30 0.43 8 61 None
CORZ Options Chain 18.22 Put 16.00 6/18 Yes 0.57 0.89 0.95 +0.07 +7.96% 11,141 14,194 0.84 -0.17 4 27 None
NVDA Options Chain 183.05 Call 200.00 5/15 No 7.30 7.40 7.32 -1.33 -15.38% 11,105 133,177 0.35 0.52 17 60 None
MSFT Options Chain 422.79 Call 420.00 4/22 No 5.50 5.90 5.75 +2.96 +106.10% 11,066 2,118 0.34 0.71 15 71 None
PLTR Options Chain 130.10 Call 150.00 5/01 No 3.50 3.60 3.50 +0.05 +1.45% 11,060 9,098 0.53 0.41 12 52 None
WULF Options Chain 20.64 Call 25.00 5/15 Yes 0.59 0.82 0.54 -0.26 -32.50% 11,012 60,072 1.10 0.24 2 39 None
BULL Options Chain 6.72 Call 7.50 5/15 No 0.41 0.43 0.42 -0.02 -4.55% 10,968 31,538 0.86 0.42 3 16 None
BAC Options Chain 53.91 Put 53.00 5/15 No 1.14 1.19 1.16 +0.21 +22.11% 10,952 355 0.27 -0.42 13 74 None
NFLX Options Chain 97.31 Call 93.00 4/24 No 1.01 1.03 1.02 -1.45 -58.71% 10,947 1,691 0.36 0.46 6 55 None
NOK Options Chain 10.31 Call 11.50 4/24 Yes 0.21 0.23 0.21 -0.14 -40.00% 10,866 9,154 1.53 0.23 12 47 None
AMD Options Chain 278.39 Call 277.50 4/24 No 10.95 11.50 11.17 +5.67 +103.10% 10,848 2,601 0.69 0.67 12 61 None
TSLA Options Chain 400.62 Call 405.00 4/24 Yes 4.80 4.90 4.81 -2.03 -29.68% 10,713 9,236 0.82 0.28 8 59 None
MU Options Chain 455.07 Call 500.00 4/24 No 1.24 1.31 1.30 -0.33 -20.25% 10,670 12,613 0.84 0.08 13 66 None
AMZN Options Chain 232.75 Call 255.00 4/27 No 1.84 1.96 1.86 +0.40 +27.40% 10,667 4,288 0.30 0.32 12 65 None
YPF Options Chain 40.59 Call 47.00 5/15 Yes 0.70 1.00 0.90 +0.50 +125.00% 10,664 593 0.51 0.27 12 42 None
ORCL Options Chain 175.06 Call 182.50 4/24 No 3.55 3.70 3.63 +1.17 +47.57% 10,646 4,041 0.65 0.47 7 61 None
ORCL Options Chain 175.06 Put 130.00 8/21 Yes 3.95 4.40 4.10 -0.50 -10.87% 10,645 2,169 0.59 -0.12 7 61 None
SGHC Options Chain 11.29 Call 12.00 6/18 Yes 1.25 1.35 1.25 +0.15 +13.64% 10,641 39 0.54 0.62 15 55 None
AMD Options Chain 278.39 Put 260.00 4/24 No 0.93 0.96 0.95 -0.86 -47.52% 10,622 4,722 0.79 -0.10 12 61 None
ONDS Options Chain 10.00 Call 12.00 4/24 No 0.12 0.14 0.13 0.00 0.00% 10,612 14,629 1.19 0.29 7 38 None
ORCL Options Chain 175.06 Call 205.00 4/24 No 0.20 0.33 0.24 0.00 0.00% 10,606 1,312 0.79 0.04 7 61 None
AAPL Options Chain 259.99 Put 260.00 4/24 No 0.89 0.94 0.95 +0.64 +206.46% 10,587 3,763 0.33 -0.21 8 61 None
TSLA Options Chain 400.62 Call 382.50 4/24 Yes 13.30 13.40 13.38 -3.87 -22.44% 10,562 1,808 0.79 0.57 8 59 None
NFLX Options Chain 97.31 Call 97.00 4/24 No 0.16 0.18 0.18 -0.44 -70.97% 10,541 9,962 0.40 0.12 6 55 None
UNH Options Chain 324.63 Call 355.00 4/24 Yes 2.09 2.25 2.20 +1.03 +88.04% 10,504 1,481 0.43 0.27 8 58 None
BYND Options Chain 0.82 Call 15.00 5/15 Yes 0.02 0.03 0.02 -0.02 -50.00% 10,498 9,529 0.00 0.01 8 18 None
ORCL Options Chain 175.06 Call 180.00 4/24 No 4.70 4.90 4.85 +1.48 +43.92% 10,496 12,998 0.65 0.56 7 61 None
AMZN Options Chain 232.75 Put 245.00 4/24 No 1.48 1.55 1.54 -0.44 -22.23% 10,451 5,603 0.39 -0.28 12 65 None
HD Options Chain 349.40 Call 370.00 4/24 No 0.09 0.11 0.09 -0.11 -55.00% 10,430 130 0.39 0.01 6 62 None
AAPL Options Chain 259.99 Call 270.00 4/27 No 1.84 1.98 1.83 -3.62 -66.43% 10,370 2,558 0.25 0.34 8 61 None
NVDA Options Chain 183.05 Call 215.00 4/24 No 0.04 0.05 0.04 -0.14 -77.78% 10,367 13,115 0.38 0.01 17 60 None
NVDA Options Chain 183.05 Call 220.00 5/15 No 1.12 1.14 1.11 -0.47 -29.75% 10,362 31,777 0.32 0.14 17 60 None
BBAI Options Chain 3.85 Call 4.00 4/24 No 0.08 0.09 0.08 -0.03 -27.28% 10,359 11,339 1.19 0.33 6 26 None
ENVX Options Chain 6.62 Call 6.00 7/17 Yes 1.43 1.59 1.51 -0.18 -10.66% 10,343 12,495 0.99 0.67 10 28 None
SOFI Options Chain 16.16 Call 22.00 5/15 Yes 0.47 0.48 0.47 -0.14 -22.96% 10,334 31,686 0.75 0.25 9 48 None
MSTR Options Chain 166.52 Call 180.00 4/24 No 1.23 1.26 1.24 -2.21 -64.06% 10,308 12,466 1.00 0.17 4 55 None
YPF Options Chain 40.59 Call 50.00 5/15 Yes 0.20 0.50 0.40 +0.27 +207.70% 10,274 11,572 0.48 0.13 12 42 None
UNH Options Chain 324.63 Call 365.00 4/24 Yes 0.67 0.74 0.68 +0.12 +21.43% 10,243 804 0.45 0.11 8 58 None
CVNA Options Chain 326.79 Call 450.00 7/17 Yes 32.70 34.90 33.88 +1.73 +5.39% 10,221 138 0.65 0.43 9 53 None
QXO Options Chain 25.00 Put 23.00 8/21 No 2.75 3.10 2.85 +0.30 +11.77% 10,212 3,069 0.55 -0.44 3 19 None
PLTR Options Chain 130.10 Call 149.00 4/24 No 1.78 1.85 1.82 -0.18 -9.00% 10,189 7,797 0.56 0.37 12 52 None
MRVL Options Chain 139.69 Call 155.00 4/24 No 2.55 2.76 2.65 +0.74 +38.75% 10,169 1,546 0.73 0.40 15 61 None
UNH Options Chain 324.63 Call 352.50 4/24 Yes 2.77 2.97 2.85 +1.37 +92.57% 10,154 342 0.43 0.33 8 58 None
RGTI Options Chain 19.81 Call 26.00 4/24 No 0.02 0.05 0.02 -0.04 -66.67% 10,146 500 1.96 0.00 3 18 None
AMZN Options Chain 232.75 Call 252.50 4/24 No 2.13 2.23 2.16 +0.45 +26.32% 10,131 8,979 0.36 0.39 12 65 None
ARM Options Chain 166.73 Call 200.00 5/01 No 1.55 1.60 1.58 +0.06 +3.95% 10,105 4,457 0.75 0.14 3 22 None
GOOGL Options Chain 318.51 Put 215.00 5/15 Yes 0.05 0.18 0.05 0.00 0.00% 10,102 10,923 0.69 0.00 11 69 None
BAC Options Chain 53.91 Call 55.00 4/24 No 0.10 0.11 0.10 -0.12 -54.55% 10,083 20,610 0.29 0.16 13 74 None
RIOT Options Chain 18.11 Put 17.50 5/01 No 1.23 1.32 1.24 +0.29 +30.53% 10,070 377 1.09 -0.47 5 43 None
NVDA Options Chain 183.05 Call 205.00 5/15 No 4.90 5.00 4.94 -1.06 -17.67% 10,053 44,063 0.34 0.41 17 60 None
ASST Options Chain 15.61 Call 1.50 10/16 Yes 0.05 0.07 0.05 -0.02 -28.58% 10,046 525,412 9 28 None
JD Options Chain 31.60 Put 31.00 5/15 Yes 1.56 1.88 1.60 +0.34 +26.99% 10,040 4,204 0.48 -0.52 14 53 None
WBD Options Chain 27.47 Put 25.00 7/17 No 0.55 0.57 0.50 -0.05 -9.10% 10,039 12,210 0.30 -0.20 3 19 None
HTZ Options Chain 7.43 Put 5.50 4/24 No 0.00 0.03 0.03 0.00 0.00% 10,034 476 1.92 -0.04 8 22 None
BYND Options Chain 0.82 Call 2.00 5/08 Yes 0.12 0.14 0.13 -0.04 -23.53% 10,025 5,133 3.70 0.24 8 18 None
HTZ Options Chain 7.43 Put 1.50 12/18 Yes 0.16 0.20 0.20 +0.01 +5.27% 10,020 84,633 1.52 0.00 8 22 None
PONY Options Chain 11.69 Call 10.00 5/15 No 1.59 1.79 1.81 -0.14 -7.18% 10,012 24,397 0.91 0.73 3 17 None
AMZN Options Chain 232.75 Put 255.00 4/22 No 5.20 5.55 5.53 -1.27 -18.68% 10,007 236 0.41 -0.84 12 65 None
AMZN Options Chain 232.75 Call 250.00 4/24 No 3.25 3.40 3.31 +0.63 +23.51% 9,972 8,013 0.36 0.51 12 65 None
AMD Options Chain 278.39 Put 275.00 4/24 No 3.30 3.45 3.30 -3.40 -50.75% 9,934 2,857 0.71 -0.28 12 61 None
BYND Options Chain 0.82 Call 3.00 5/15 Yes 0.11 0.12 0.12 -0.02 -14.29% 9,911 10,240 3.88 0.20 8 18 None
INTC Options Chain 68.50 Put 60.00 4/24 Yes 1.00 1.03 1.02 -0.08 -7.28% 9,876 14,997 1.42 -0.20 5 53 None
SOFI Options Chain 16.16 Call 19.00 4/24 No 0.41 0.43 0.42 -0.38 -47.50% 9,813 27,517 0.73 0.45 9 48 None
HPQ Options Chain 18.39 Call 21.00 4/24 No 0.47 0.51 0.49 +0.44 +880.00% 9,804 2,272 0.53 0.57 10 42 None
XOM Options Chain 146.44 Call 155.00 5/01 Yes 1.48 1.69 1.65 +0.34 +25.96% 9,795 866 0.40 0.28 11 71 None
APP Options Chain 376.69 Call 615.00 5/01 No 1.00 1.40 1.05 -0.13 -11.02% 9,748 29 0.90 0.04 8 60 None
NFLX Options Chain 97.31 Put 73.00 5/15 No 0.09 0.11 0.10 +0.01 +11.12% 9,737 10,255 0.48 -0.02 6 55 None
LAES Options Chain 2.70 Call 3.00 4/24 No 0.13 0.19 0.13 -0.02 -13.34% 9,736 7,386 1.22 0.51 8 23 None
ORCL Options Chain 175.06 Call 230.00 5/15 No 0.88 0.95 0.91 +0.29 +46.78% 9,702 18,552 0.61 0.08 7 61 None
BULL Options Chain 6.72 Call 10.00 5/15 No 0.09 0.11 0.09 -0.01 -10.00% 9,644 34,289 1.05 0.13 3 16 None
AMD Options Chain 278.39 Call 295.00 4/24 No 2.88 3.00 2.95 +1.77 +150.00% 9,632 4,766 0.66 0.28 12 61 None
SOFI Options Chain 16.16 Put 19.00 4/24 No 0.58 0.60 0.60 +0.32 +114.29% 9,620 12,964 0.73 -0.55 9 48 None
NVDA Options Chain 183.05 Call 205.00 4/27 No 1.23 1.27 1.22 -1.09 -47.19% 9,611 2,366 0.30 0.27 17 60 None
CCJ Options Chain 116.04 Put 90.00 5/22 Yes 0.50 0.92 0.66 +0.04 +6.46% 9,606 1,636 0.67 -0.07 13 56 None
MU Options Chain 455.07 Call 460.00 4/24 No 8.50 9.05 8.80 -0.55 -5.89% 9,600 5,810 0.82 0.39 13 66 None
MSFT Options Chain 422.79 Call 440.00 4/24 No 0.77 0.80 0.79 +0.23 +41.08% 9,551 7,958 0.34 0.14 15 71 None
SOUN Options Chain 8.08 Call 9.00 4/24 No 0.05 0.06 0.05 -0.07 -58.34% 9,441 11,968 1.26 0.13 3 16 None
CCL Options Chain 27.80 Put 28.00 4/24 No 1.00 1.03 1.04 +0.75 +258.63% 9,424 1,758 0.68 -0.62 14 65 None
FFAI Options Chain 0.30 Call 0.50 5/01 No 0.16 0.18 0.17 +0.14 +466.67% 9,418 3,901 5.17 0.65 3 13 None
HTZ Options Chain 7.43 Call 8.00 4/24 No 0.20 0.22 0.22 -0.31 -58.50% 9,395 5,611 1.95 0.30 8 22 None
AAL Options Chain 12.78 Put 11.00 5/01 Yes 0.23 0.29 0.30 +0.17 +130.77% 9,394 2,865 0.75 -0.27 7 31 None
T Options Chain 26.51 Put 26.00 6/18 Yes 1.12 1.18 1.15 +0.21 +22.34% 9,256 7,182 0.28 -0.46 12 66 None
MSTR Options Chain 166.52 Put 160.00 4/24 No 3.45 3.55 3.60 +1.60 +80.00% 9,252 3,107 0.91 -0.36 4 55 None
NVDA Options Chain 183.05 Put 192.50 4/22 No 0.13 0.15 0.15 -0.01 -6.25% 9,231 3,536 0.47 -0.08 17 60 None
SOUN Options Chain 8.08 Call 8.50 4/24 No 0.10 0.14 0.11 -0.16 -59.26% 9,174 10,215 1.19 0.25 3 16 None
TSLA Options Chain 400.62 Call 390.00 4/27 Yes 10.60 10.70 10.75 -2.95 -21.54% 9,094 1,292 0.61 0.47 8 59 None
AAPL Options Chain 259.99 Put 272.50 4/22 No 5.65 6.75 6.50 +4.73 +267.24% 9,069 1,932 0.45 -0.91 8 61 None
BILI Options Chain 25.15 Put 25.00 8/21 Yes 3.75 4.10 3.88 +0.78 +25.17% 9,066 1,480 0.59 -0.49 16 8 None
BILI Options Chain 25.15 Call 25.00 8/21 Yes 2.19 2.68 2.45 -0.89 -26.65% 9,043 1,489 0.54 0.51 16 8 None
LAC Options Chain 4.84 Call 5.00 5/15 No 0.27 0.30 0.30 -0.13 -30.24% 9,029 21,056 0.80 0.44 8 24 None
CORZ Options Chain 18.22 Put 19.50 5/01 No 0.51 0.69 0.65 -0.33 -33.68% 9,005 165 0.86 -0.29 4 27 None
POET Options Chain 7.26 Call 10.00 1/15 Yes 3.15 3.30 3.27 +1.13 +52.81% 8,991 69,925 0.92 0.66 7 31 None
HIMS Options Chain 28.82 Call 31.00 4/24 No 0.80 0.85 0.83 -0.72 -46.46% 8,980 3,016 1.20 0.39 6 41 None
FRMI Options Chain 6.55 Call 7.00 4/24 No 0.00 0.05 0.01 -0.06 -85.72% 8,946 8,855 2.49 0.02 3 16 None
ORCL Options Chain 175.06 Put 175.00 4/24 No 1.70 1.79 1.77 -1.36 -43.45% 8,929 2,856 0.64 -0.26 7 61 None
VZ Options Chain 46.55 Call 48.00 4/24 No 0.09 0.13 0.09 -0.02 -18.19% 8,899 1,516 0.36 0.13 10 73 None
FFAI Options Chain 0.30 Call 1.00 4/24 No 0.05 0.07 0.06 +0.05 +500.00% 8,886 975 8.83 0.23 3 13 None
GOOG Options Chain 316.14 Call 350.00 4/24 No 0.26 0.29 0.28 -0.44 -61.12% 8,882 5,065 0.39 0.06 11 64 None
INTC Options Chain 68.50 Call 70.00 4/24 Yes 1.88 1.91 1.89 +0.19 +11.18% 8,863 15,923 1.39 0.36 5 53 None
NVTS Options Chain 12.32 Call 17.00 4/24 No 0.31 0.33 0.32 +0.27 +540.00% 8,855 144 1.58 0.27 6 35 None
VALE Options Chain 17.78 Put 10.00 1/15 Yes 0.21 0.33 0.26 +0.03 +13.05% 8,834 111,323 0.49 -0.07 9 52 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
NVDA Options Chain 183.05 Call 197.50 4/24 No 4.15 4.25 4.10 -1.85 -31.10% 8,734 14,113 0.39 0.64 17 60 None
NFLX Options Chain 97.31 Put 90.00 4/24 No 0.31 0.32 0.32 +0.17 +113.34% 8,721 8,813 0.36 -0.19 6 55 None
NVDA Options Chain 183.05 Call 200.00 5/01 No 4.90 5.00 4.85 -1.48 -23.39% 8,707 21,396 0.37 0.51 17 60 None
COIN Options Chain 206.33 Call 230.00 4/24 No 0.31 0.37 0.33 -1.82 -84.66% 8,690 5,960 1.02 0.04 9 61 None
TSLA Options Chain 400.62 Call 397.50 4/24 Yes 6.90 6.95 6.90 -2.60 -27.37% 8,684 1,860 0.81 0.37 8 59 None
AMZN Options Chain 232.75 Put 250.00 4/24 No 3.25 3.45 3.35 -1.25 -27.18% 8,676 1,678 0.37 -0.49 12 65 None
MU Options Chain 455.07 Call 450.00 4/24 No 12.85 13.50 13.19 -0.40 -2.95% 8,662 3,459 0.82 0.50 13 66 None
NVDA Options Chain 183.05 Call 215.00 5/01 No 0.54 0.56 0.56 -0.43 -43.44% 8,644 7,354 0.34 0.10 17 60 None
META Options Chain 688.55 Call 685.00 4/22 No 0.77 0.82 0.80 -1.09 -57.68% 8,629 905 0.38 0.12 10 66 None
HOOD Options Chain 70.25 Call 95.00 4/24 No 0.31 0.39 0.33 -1.02 -75.56% 8,618 8,837 0.83 0.12 9 55 None
NVDA Options Chain 183.05 Put 190.00 4/22 No 0.07 0.08 0.08 -0.02 -20.00% 8,613 6,103 0.53 -0.04 17 60 None
GME Options Chain 24.55 Call 26.00 4/24 No 0.09 0.10 0.10 -0.12 -54.55% 8,606 15,971 0.60 0.16 13 45 None
ORCL Options Chain 175.06 Put 120.00 5/15 No 0.10 0.15 0.11 -0.04 -26.67% 8,590 11,423 0.73 -0.01 7 61 None
AMD Options Chain 278.39 Put 140.00 5/15 Yes 0.05 0.14 0.08 0.00 0.00% 8,564 13,485 1.08 0.00 12 61 None
NFLX Options Chain 97.31 Put 92.00 4/24 No 0.89 0.90 0.90 +0.52 +136.85% 8,526 4,777 0.35 -0.40 6 55 None
INTC Options Chain 68.50 Call 80.00 6/18 Yes 3.05 3.15 3.10 +0.27 +9.55% 8,520 27,625 0.70 0.31 5 53 None
UNH Options Chain 324.63 Call 370.00 5/15 Yes 3.05 3.50 3.20 +1.80 +128.58% 8,518 1,324 0.30 0.21 8 58 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
NFLX Options Chain 97.31 Call 98.00 4/24 No 0.11 0.12 0.12 -0.32 -72.73% 8,488 13,248 0.42 0.08 6 55 None
BK Options Chain 128.99 Put 120.00 9/18 Yes 2.90 3.90 3.48 +0.38 +12.26% 8,486 60 0.31 -0.21 15 66 None
NVTS Options Chain 12.32 Call 20.00 6/18 Yes 1.50 1.74 1.67 +0.93 +125.68% 8,485 4,515 1.23 0.40 6 35 None
META Options Chain 688.55 Call 695.00 4/24 No 1.55 1.64 1.65 -0.69 -29.49% 8,462 3,545 0.38 0.15 10 66 None
TSLA Options Chain 400.62 Call 430.00 4/24 Yes 1.42 1.43 1.41 -0.64 -31.22% 8,423 7,641 0.88 0.10 8 59 None
BYND Options Chain 0.82 Call 2.00 6/18 Yes 0.20 0.21 0.21 -0.04 -16.00% 8,411 15,088 2.58 0.44 8 18 None
GOOGL Options Chain 318.51 Call 350.00 4/22 No 0.04 0.10 0.10 -0.17 -62.97% 8,384 5,042 0.49 0.02 11 69 None
CDE Options Chain 20.38 Call 11.00 5/15 Yes 0.05 0.35 0.25 -0.39 -60.94% 8,353 9,317 14 58 None
RR Options Chain 2.01 Call 3.00 6/18 No 0.28 0.38 0.28 -0.02 -6.67% 8,345 6,124 1.06 0.44 4 15 None
TSLA Options Chain 400.62 Put 370.00 4/24 Yes 4.70 4.80 4.75 +1.35 +39.71% 8,311 6,330 0.82 -0.26 8 59 None
ORCL Options Chain 175.06 Call 195.00 4/24 No 0.72 0.76 0.75 +0.15 +25.00% 8,277 4,753 0.71 0.14 7 61 None
META Options Chain 688.55 Call 700.00 4/24 No 1.08 1.14 1.11 -0.55 -33.14% 8,266 6,273 0.39 0.11 10 66 None
ONDS Options Chain 10.00 Put 11.00 4/24 No 0.49 0.52 0.53 -0.12 -18.47% 8,239 1,425 1.10 -0.52 7 38 None
FRMI Options Chain 6.55 Put 5.50 5/15 No 0.90 1.00 0.95 +0.10 +11.77% 8,200 310 1.35 -0.53 3 16 None
TSLA Options Chain 400.62 Put 375.00 4/24 Yes 6.25 6.35 6.40 +1.81 +39.44% 8,184 3,538 0.81 -0.32 8 59 None
CG Options Chain 47.29 Call 55.00 5/15 Yes 1.45 1.55 1.53 -0.09 -5.56% 8,160 1,085 0.50 0.35 10 61 None
OPEN Options Chain 5.29 Call 5.50 5/01 No 0.35 0.37 0.35 +0.09 +34.62% 8,159 7,821 1.07 0.51 6 31 None
RIVN Options Chain 15.21 Call 18.00 4/24 No 0.15 0.17 0.16 +0.02 +14.29% 8,155 8,095 0.73 0.23 6 36 None
NFLX Options Chain 97.31 Put 94.00 4/24 No 2.00 2.06 2.10 +1.15 +121.06% 8,144 5,126 0.36 -0.66 6 55 None
MSFT Options Chain 422.79 Call 420.00 4/24 No 7.55 7.95 7.80 +3.07 +64.91% 8,134 9,630 0.34 0.64 15 71 None
AMD Options Chain 278.39 Call 315.00 4/24 No 0.40 0.42 0.40 +0.18 +81.82% 8,132 1,158 0.69 0.06 12 61 None
CORZ Options Chain 18.22 Put 13.00 9/18 Yes 0.60 0.82 0.82 -0.05 -5.75% 8,074 335 0.78 -0.12 4 27 None
CRM Options Chain 182.14 Call 200.00 4/24 No 0.47 0.51 0.48 -0.04 -7.70% 8,070 2,711 0.57 0.11 15 70 None
CIFR Options Chain 19.37 Call 24.00 5/01 No 0.17 0.25 0.19 -0.19 -50.00% 8,044 134 1.33 0.14 3 49 None
BB Options Chain 3.84 Call 5.50 4/24 No 0.23 0.25 0.24 -0.04 -14.29% 8,035 10,997 0.85 0.61 16 35 None
CORZ Options Chain 18.22 Put 20.00 9/18 Yes 3.45 3.80 3.90 -0.05 -1.27% 8,023 171 0.80 -0.36 4 27 None
NVDA Options Chain 183.05 Put 190.00 4/24 No 0.38 0.39 0.39 +0.09 +30.00% 8,010 35,246 0.45 -0.09 17 60 None
AMZN Options Chain 232.75 Put 245.00 4/22 No 0.53 0.55 0.54 -0.52 -49.06% 8,007 2,576 0.43 -0.18 12 65 None
CORZ Options Chain 18.22 Call 26.00 9/18 Yes 2.28 2.57 2.58 +0.58 +29.00% 8,006 6,868 0.76 0.43 4 27 None
WULF Options Chain 20.64 Put 10.00 7/17 Yes 0.12 0.49 0.27 -0.01 -3.58% 8,000 8,011 1.03 -0.06 2 39 None
NOK Options Chain 10.31 Call 12.50 4/24 Yes 0.09 0.12 0.10 -0.05 -33.34% 7,991 579 1.69 0.09 12 47 None
BAC Options Chain 53.91 Put 52.50 4/24 No 0.24 0.25 0.24 +0.05 +26.32% 7,987 3,317 0.32 -0.26 13 74 None
NVDA Options Chain 183.05 Put 185.00 4/24 No 0.15 0.17 0.15 -0.01 -6.25% 7,921 16,758 0.51 -0.03 17 60 None
BBAI Options Chain 3.85 Call 4.50 4/24 No 0.02 0.03 0.03 0.00 0.00% 7,913 9,064 1.45 0.06 6 26 None
RTX Options Chain 196.42 Put 175.00 5/15 Yes 1.69 1.87 1.83 +0.43 +30.72% 7,880 1,509 0.33 -0.19 11 60 None
PLTR Options Chain 130.10 Call 200.00 5/15 Yes 0.42 0.45 0.44 +0.03 +7.32% 7,876 9,782 0.68 0.05 12 52 None
NVDA Options Chain 183.05 Call 195.00 5/01 No 8.00 8.10 8.00 -1.75 -17.95% 7,872 71,767 0.39 0.67 17 60 None
PYPL Options Chain 50.81 Call 50.00 4/24 No 1.18 1.36 1.29 -0.67 -34.19% 7,850 10,056 0.40 0.69 16 60 None
GMAB Options Chain 27.82 Call 30.00 8/21 Yes 2.25 2.60 2.34 -0.01 -0.43% 7,832 145 0.55 0.44 8 40 None
POET Options Chain 7.26 Call 10.50 4/24 No 0.40 0.46 0.42 +0.33 +366.67% 7,826 404 1.50 0.43 7 31 None
UNH Options Chain 324.63 Call 400.00 4/24 Yes 0.04 0.06 0.05 -0.03 -37.50% 7,810 3,173 0.65 0.00 8 58 None
HIMS Options Chain 28.82 Call 29.00 4/24 No 1.64 1.71 1.67 -1.07 -39.06% 7,800 5,678 1.15 0.63 6 41 None
POET Options Chain 7.26 Call 12.00 4/24 No 0.10 0.16 0.15 +0.12 +400.00% 7,792 455 1.71 0.17 7 31 None
NFLX Options Chain 97.31 Call 105.00 4/24 No 0.03 0.04 0.03 -0.07 -70.00% 7,785 14,487 0.66 0.00 6 55 None
NVDA Options Chain 183.05 Put 192.50 4/24 No 0.62 0.63 0.64 +0.16 +33.34% 7,774 11,139 0.42 -0.16 17 60 None
GOOGL Options Chain 318.51 Put 332.50 4/22 No 2.93 3.15 3.03 +1.69 +126.12% 7,772 4,618 0.42 -0.50 11 69 None
AMD Options Chain 278.39 Put 277.50 4/24 No 4.00 4.20 4.05 -3.87 -48.87% 7,757 1,268 0.70 -0.33 12 61 None
TSLA Options Chain 400.62 Put 365.00 4/24 Yes 3.50 3.60 3.55 +1.09 +44.31% 7,753 3,826 0.83 -0.21 8 59 None
OPEN Options Chain 5.29 Put 5.50 5/15 Yes 0.63 0.70 0.59 % 7,730 0 1.16 -0.45 6 31 None
SOFI Options Chain 16.16 Call 19.50 4/24 No 0.23 0.24 0.24 -0.28 -53.85% 7,726 9,443 0.73 0.31 9 48 None
OXY Options Chain 58.29 Call 58.00 4/24 No 0.44 0.47 0.47 +0.30 +176.48% 7,716 15,478 0.53 0.28 7 51 None
WULF Options Chain 20.64 Call 20.00 5/15 Yes 2.01 2.10 2.07 -0.39 -15.86% 7,699 37,232 1.07 0.54 2 39 None
AAPL Options Chain 259.99 Call 290.00 5/15 Yes 1.31 1.36 1.32 -1.18 -47.20% 7,684 21,749 0.29 0.14 8 61 None
ASTS Options Chain 85.53 Call 95.00 4/24 No 0.29 0.31 0.30 -0.26 -46.43% 7,683 21,310 1.28 0.07 4 39 None
AMD Options Chain 278.39 Put 270.00 5/01 No 5.75 6.00 5.80 -2.45 -29.70% 7,658 1,084 0.65 -0.29 12 61 None
OWL Options Chain 8.32 Put 10.50 4/24 No 0.55 0.80 0.65 -0.15 -18.75% 7,644 97 1.11 -0.84 8 38 None
XOM Options Chain 146.44 Call 162.50 5/01 Yes 0.38 0.58 0.54 +0.09 +20.00% 7,640 1,217 0.41 0.11 11 71 None
INTC Options Chain 68.50 Call 80.00 5/15 Yes 1.41 1.45 1.39 +0.17 +13.94% 7,629 16,820 0.79 0.21 5 53 None
TXN Options Chain 214.51 Call 255.00 5/15 Yes 3.30 3.75 3.55 +0.50 +16.40% 7,625 32 0.46 0.23 10 68 None
BULL Options Chain 6.72 Call 7.50 5/01 No 0.20 0.26 0.25 0.00 0.00% 7,594 4,153 0.95 0.36 3 16 None
WMT Options Chain 127.50 Call 130.00 4/24 No 1.14 1.20 1.18 +0.49 +71.02% 7,590 7,131 0.29 0.46 9 58 None
DJT Options Chain 10.26 Call 15.00 6/18 No 0.25 0.27 0.25 -0.03 -10.72% 7,589 2,756 0.89 0.17 3 17 None
TFC Options Chain 50.57 Put 50.00 6/18 No 1.65 1.95 1.70 -0.07 -3.96% 7,574 1,471 0.27 -0.42 15 76 None
CLF Options Chain 9.94 Call 10.00 4/24 Yes 0.04 0.06 0.04 -0.15 -78.95% 7,565 12,441 0.83 0.11 6 38 None
RHI Options Chain 27.44 Put 25.00 5/15 Yes 1.00 1.50 1.10 +0.35 +46.67% 7,546 615 0.93 -0.24 15 53 None
GMAB Options Chain 27.82 Call 40.00 8/21 Yes 0.35 0.75 0.50 -0.24 -32.44% 7,546 1,213 0.52 0.17 8 40 None
TSLA Options Chain 400.62 Call 420.00 6/18 Yes 15.85 16.00 15.85 -2.25 -12.44% 7,539 15,866 0.45 0.37 8 59 None
WULF Options Chain 20.64 Call 15.00 5/15 Yes 5.20 5.55 5.30 -1.20 -18.47% 7,512 10,404 1.27 0.86 2 39 None
WULF Options Chain 20.64 Call 16.00 6/18 Yes 4.65 5.45 5.25 -0.45 -7.90% 7,510 20,175 0.98 0.77 2 39 None
CMPX Options Chain 5.56 Call 10.00 5/15 Yes 0.25 0.70 0.45 -0.11 -19.65% 7,495 27,254 2.60 0.28 7 38 None
NVDA Options Chain 183.05 Call 197.50 4/27 No 4.65 4.80 4.65 % 7,493 0 0.33 0.62 17 60 None
AMD Options Chain 278.39 Call 305.00 4/24 No 1.10 1.15 1.10 +0.64 +139.13% 7,479 1,761 0.67 0.13 12 61 None
FDX Options Chain 377.20 Call 425.00 4/24 No 0.14 0.16 0.15 +0.07 +87.50% 7,464 15 0.42 0.01 11 71 None
ORCL Options Chain 175.06 Call 380.00 5/15 No 0.00 0.07 0.03 +0.02 +200.00% 7,461 7,832 1.09 0.00 7 61 None
JBLU Options Chain 5.87 Call 6.00 6/18 Yes 0.41 0.50 0.47 -0.08 -14.55% 7,460 48,931 0.74 0.44 8 24 None
INTC Options Chain 68.50 Call 67.00 4/24 Yes 2.98 3.05 3.00 +0.25 +9.10% 7,443 4,022 1.40 0.49 5 53 None
PLTR Options Chain 130.10 Put 147.00 4/24 No 3.55 3.70 3.60 -0.24 -6.25% 7,425 475 0.61 -0.53 12 52 None
IREN Options Chain 48.12 Call 50.00 4/24 No 0.40 0.59 0.40 -1.22 -75.31% 7,380 7,840 1.20 0.18 9 42 None
FFAI Options Chain 0.30 Call 0.50 5/08 No 0.18 0.22 0.18 +0.14 +350.00% 7,377 10,067 4.33 0.67 3 13 None
TSLA Options Chain 400.62 Put 397.50 4/24 Yes 17.75 17.95 17.85 +3.50 +24.39% 7,367 1,238 0.83 -0.63 8 59 None
FSLY Options Chain 29.31 Call 30.00 5/15 Yes 2.35 2.60 2.50 +0.62 +32.98% 7,367 17,998 1.37 0.44 4 38 None
GLW Options Chain 164.38 Call 170.00 5/01 Yes 7.80 8.45 8.10 +0.35 +4.52% 7,357 2,016 0.93 0.46 9 57 None
T Options Chain 26.51 Call 26.50 4/24 Yes 0.39 0.49 0.42 -0.01 -2.33% 7,347 3,757 0.72 0.39 12 66 None
NVDA Options Chain 183.05 Put 180.00 5/08 No 1.05 1.09 1.07 +0.20 +22.99% 7,346 5,470 0.43 -0.12 17 60 None
OPEN Options Chain 5.29 Call 6.50 5/01 No 0.11 0.12 0.12 +0.06 +100.00% 7,329 3,345 1.18 0.22 6 31 None
PLTR Options Chain 130.10 Put 140.00 4/24 No 1.05 1.08 1.06 -0.11 -9.41% 7,325 5,263 0.63 -0.21 12 52 None
JBLU Options Chain 5.87 Put 5.50 4/24 No 0.18 0.23 0.20 +0.09 +81.82% 7,320 1,263 1.08 -0.46 8 24 None
TSLA Options Chain 400.62 Call 380.00 5/01 Yes 17.70 18.05 18.05 -3.95 -17.96% 7,309 3,758 0.56 0.60 8 59 None
BB Options Chain 3.84 Call 6.00 5/15 No 0.27 0.29 0.28 -0.02 -6.67% 7,305 28,122 0.76 0.40 16 35 None
CSCO Options Chain 83.10 Call 91.00 4/24 No 0.56 0.65 0.62 +0.42 +210.00% 7,305 4,339 0.35 0.32 10 64 None
SMCI Options Chain 23.30 Call 30.00 4/24 No 0.30 0.32 0.31 -0.17 -35.42% 7,303 19,313 0.84 0.25 11 51 None
PGY Options Chain 11.93 Put 8.00 8/21 No 0.35 0.85 0.40 0.00 0.00% 7,295 15,524 1.10 -0.10 3 17 None
HPQ Options Chain 18.39 Call 22.00 5/15 No 0.68 0.71 0.70 +0.50 +250.00% 7,290 2,363 0.48 0.41 10 42 None
CRML Options Chain 12.56 Call 15.00 5/15 No 0.25 0.30 0.28 -0.33 -54.10% 7,288 23,110 1.30 0.17 3 17 None
HIMS Options Chain 28.82 Call 33.00 4/24 No 0.37 0.40 0.38 -0.46 -54.77% 7,285 6,225 1.28 0.22 6 41 None
MARA Options Chain 9.68 Put 11.00 4/24 No 0.30 0.33 0.34 +0.12 +54.55% 7,268 9,810 1.05 -0.40 6 42 None
T Options Chain 26.51 Put 26.50 4/24 Yes 0.95 1.07 0.99 +0.27 +37.50% 7,247 2,929 0.74 -0.61 12 66 None
CLOV Options Chain 2.19 Call 2.50 5/15 Yes 0.19 0.20 0.20 +0.10 +100.00% 7,234 23,652 0.97 0.48 8 27 None
JBLU Options Chain 5.87 Call 5.50 4/24 No 0.15 0.18 0.17 -0.18 -51.43% 7,231 2,731 0.77 0.54 8 24 None
CORZ Options Chain 18.22 Call 25.00 6/18 Yes 1.08 1.35 1.27 +0.37 +41.12% 7,227 71,954 0.77 0.34 4 27 None
GOOGL Options Chain 318.51 Call 337.50 4/22 No 0.95 1.05 1.05 -2.10 -66.67% 7,225 979 0.42 0.25 11 69 None
WMT Options Chain 127.50 Call 129.00 4/24 No 1.66 1.77 1.69 +0.65 +62.50% 7,222 2,818 0.30 0.58 9 58 None
NVDA Options Chain 183.05 Call 215.00 4/22 No 0.00 0.01 0.01 -0.04 -80.00% 7,221 4,885 0.55 0.00 17 60 None
ARM Options Chain 166.73 Call 180.00 4/24 No 2.70 2.95 2.89 -0.33 -10.25% 7,158 5,074 0.81 0.33 3 22 None
AMC Options Chain 1.86 Put 1.50 4/24 No 0.00 0.01 0.01 0.00 0.00% 7,148 11,566 1.06 -0.24 7 25 None
LYFT Options Chain 14.95 Call 15.50 4/24 No 0.09 0.14 0.10 +0.04 +66.67% 7,142 1,563 0.67 0.22 14 42 None
ORCL Options Chain 175.06 Call 192.50 4/24 No 1.00 1.06 1.03 +0.26 +33.77% 7,124 2,493 0.69 0.18 7 61 None
NVDA Options Chain 183.05 Put 187.50 4/24 No 0.24 0.25 0.24 +0.04 +20.00% 7,084 21,165 0.47 -0.05 17 60 None
CLOV Options Chain 2.19 Call 3.00 5/01 No 0.01 0.02 0.01 0.00 0.00% 7,047 433 0.96 0.05 8 27 None
SOUN Options Chain 8.08 Call 8.00 4/24 No 0.23 0.24 0.23 -0.29 -55.77% 7,038 9,968 1.05 0.45 3 16 None
QXO Options Chain 25.00 Call 35.00 11/20 No 0.75 1.05 0.75 -0.50 -40.00% 7,011 10,850 0.53 0.21 3 19 None
HIMS Options Chain 28.82 Call 32.00 4/24 No 0.56 0.57 0.57 -0.64 -52.90% 6,969 9,355 1.24 0.30 6 41 None
MRVL Options Chain 139.69 Call 160.00 4/24 No 1.21 1.33 1.33 +0.34 +34.35% 6,954 1,433 0.74 0.24 15 61 None
MSFT Options Chain 422.79 Call 435.00 4/24 No 1.47 1.54 1.48 +0.55 +59.14% 6,945 4,060 0.33 0.22 15 71 None
MRVL Options Chain 139.69 Call 150.00 4/24 No 4.65 5.20 5.00 +1.50 +42.86% 6,942 4,179 0.73 0.58 15 61 None
MARA Options Chain 9.68 Call 11.00 4/24 No 0.54 0.57 0.55 -0.30 -35.30% 6,941 30,301 1.05 0.60 6 42 None
ASTS Options Chain 85.53 Call 85.00 4/24 No 1.47 1.58 1.53 -0.80 -34.34% 6,926 3,053 1.17 0.30 4 39 None
PBR Options Chain 20.69 Put 20.00 7/17 Yes 1.14 1.26 1.13 -0.19 -14.40% 6,924 6,608 0.39 -0.37 17 51 None
NOK Options Chain 10.31 Call 15.00 4/24 Yes 0.00 0.05 0.01 -0.02 -66.67% 6,915 1,388 2.37 0.00 12 47 None
POET Options Chain 7.26 Call 10.00 5/01 No 0.95 1.04 1.05 +0.75 +250.00% 6,910 4,901 1.35 0.58 7 31 None
WDC Options Chain 372.52 Put 340.00 4/24 No 0.98 1.82 1.50 -1.01 -40.24% 6,870 366 1.01 -0.07 12 65 None
HOOD Options Chain 70.25 Call 100.00 4/24 No 0.11 0.12 0.12 -0.32 -72.73% 6,866 15,457 0.90 0.04 9 55 None
MARA Options Chain 9.68 Call 11.50 4/24 No 0.30 0.33 0.32 -0.24 -42.86% 6,851 23,881 1.07 0.43 6 42 None
AAPL Options Chain 259.99 Call 270.00 5/01 Yes 4.85 5.00 4.90 -3.60 -42.36% 6,816 5,135 0.37 0.42 8 61 None
CSCO Options Chain 83.10 Call 90.00 6/18 Yes 4.75 5.00 4.88 +1.32 +37.08% 6,767 15,723 0.33 0.53 10 64 None
OXY Options Chain 58.29 Call 56.00 4/24 No 1.15 1.25 1.20 +0.72 +150.00% 6,766 4,579 0.50 0.56 7 51 None
NOK Options Chain 10.31 Call 11.00 4/24 Yes 0.32 0.34 0.35 -0.11 -23.92% 6,766 5,661 1.47 0.36 12 47 None
TSLA Options Chain 400.62 Call 425.00 4/24 Yes 1.81 1.83 1.81 -0.80 -30.66% 6,750 8,153 0.87 0.12 8 59 None
GME Options Chain 24.55 Call 25.50 4/24 No 0.13 0.15 0.14 -0.18 -56.25% 6,749 6,645 0.53 0.23 13 45 None
GOOGL Options Chain 318.51 Call 345.00 4/22 No 0.14 0.17 0.18 -0.59 -76.63% 6,749 3,631 0.44 0.06 11 69 None
MSFT Options Chain 422.79 Call 425.00 4/27 No 5.65 6.10 5.90 +2.35 +66.20% 6,729 2,095 0.28 0.49 15 71 None
NVO Options Chain 40.52 Call 40.00 4/24 No 0.48 0.50 0.50 -0.49 -49.50% 6,728 2,576 0.50 0.40 12 54 None
AMD Options Chain 278.39 Call 350.00 6/18 Yes 7.70 8.10 8.10 +2.71 +50.28% 6,726 10,871 0.59 0.23 12 61 None
MSTR Options Chain 166.52 Call 200.00 4/24 No 0.25 0.30 0.28 -0.78 -73.59% 6,726 12,013 1.21 0.04 4 55 None
FFAI Options Chain 0.30 Call 0.50 1/15 No 0.29 0.36 0.32 +0.18 +128.58% 6,724 10,754 2.10 0.82 3 13 None
NFLX Options Chain 97.31 Call 94.00 5/01 No 1.38 1.40 1.39 -1.21 -46.54% 6,719 1,068 0.32 0.40 6 55 None
FIG Options Chain 19.15 Call 20.00 4/24 No 0.30 0.38 0.33 -0.12 -26.67% 6,709 6,513 1.16 0.29 3 18 None
OPEN Options Chain 5.29 Call 7.00 5/01 No 0.06 0.09 0.06 +0.03 +100.00% 6,693 2,622 1.28 0.15 6 31 None
NFLX Options Chain 97.31 Put 95.00 4/24 No 2.76 2.83 2.81 +1.38 +96.51% 6,690 11,189 0.37 -0.76 6 55 None
MSFT Options Chain 422.79 Call 450.00 4/24 No 0.24 0.27 0.26 +0.02 +8.34% 6,670 6,697 0.37 0.05 15 71 None