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 Call 195.00 4/15 No 1.78 1.80 1.80 +1.59 +757.15% 159,851 8,274 0.33 0.48 17 62 None
TSLA Options Chain 344.93 Call 365.00 4/15 No 3.15 3.25 3.20 +2.47 +338.36% 121,231 7,620 0.44 0.47 8 59 None
NVDA Options Chain 183.05 Call 195.00 4/17 No 2.83 2.85 2.82 +2.18 +340.63% 100,127 104,350 0.33 0.50 17 62 None
AAPL Options Chain 259.99 Call 260.00 4/15 No 0.86 0.88 0.88 -0.66 -42.86% 91,870 4,430 0.27 0.29 10 66 None
AAPL Options Chain 259.99 Call 262.50 4/15 No 0.31 0.32 0.32 -0.33 -50.77% 84,950 2,657 0.28 0.13 10 66 None
TSLA Options Chain 344.93 Call 370.00 4/15 No 1.35 1.37 1.37 +1.01 +280.56% 83,850 6,411 0.43 0.25 8 59 None
NVDA Options Chain 183.05 Call 192.50 4/15 No 3.55 3.65 3.60 +3.03 +531.58% 83,702 13,400 0.35 0.73 17 62 None
TSLA Options Chain 344.93 Put 360.00 4/15 No 1.67 1.69 1.69 -7.53 -81.67% 81,528 776 0.45 -0.31 8 59 None
TSLA Options Chain 344.93 Call 360.00 4/15 No 6.25 6.35 6.30 +4.73 +301.28% 78,883 6,347 0.45 0.69 8 59 None
TSLA Options Chain 344.93 Call 362.50 4/15 No 4.55 4.65 4.63 +3.55 +328.71% 69,218 2,736 0.44 0.58 8 59 None
AAPL Options Chain 259.99 Call 265.00 4/15 No 0.12 0.13 0.12 -0.11 -47.83% 69,100 4,761 0.32 0.05 10 66 None
WULF Options Chain 19.00 Call 25.00 6/18 Yes 1.70 1.79 1.78 +0.39 +28.06% 67,869 50,675 0.92 0.36 2 38 None
NVDA Options Chain 183.05 Put 192.50 4/15 No 0.43 0.44 0.43 -3.37 -88.69% 66,697 570 0.36 -0.27 17 62 None
NVDA Options Chain 183.05 Call 197.50 4/15 No 0.70 0.71 0.70 +0.61 +677.78% 62,511 4,238 0.34 0.22 17 62 None
NFLX Options Chain 102.00 Call 120.00 4/17 Yes 0.29 0.31 0.29 +0.12 +70.59% 60,518 12,929 0.92 0.08 6 56 None
NFLX Options Chain 102.00 Call 112.00 4/17 Yes 1.41 1.43 1.42 +0.68 +91.90% 58,433 3,983 0.91 0.29 6 56 None
NFLX Options Chain 102.00 Call 100.00 5/15 Yes 8.55 8.70 8.66 +1.96 +29.26% 58,019 68,831 0.39 0.74 6 56 None
NFLX Options Chain 102.00 Call 115.00 5/15 Yes 1.91 1.94 1.92 +0.63 +48.84% 57,638 60,467 0.39 0.28 6 56 None
NVDA Options Chain 183.05 Put 190.00 4/15 No 0.18 0.19 0.18 -1.91 -91.39% 57,477 2,823 0.40 -0.13 17 62 None
NVDA Options Chain 183.05 Call 200.00 4/15 No 0.23 0.24 0.24 +0.20 +500.00% 54,562 7,581 0.36 0.08 17 62 None
TSLA Options Chain 344.93 Put 362.50 4/15 No 2.47 2.50 2.49 -8.59 -77.53% 54,331 459 0.44 -0.42 8 59 None
NVDA Options Chain 183.05 Call 200.00 4/17 No 0.85 0.86 0.86 +0.69 +405.89% 53,657 74,954 0.32 0.20 17 62 None
TSLA Options Chain 344.93 Call 367.50 4/15 No 2.11 2.13 2.12 +1.60 +307.70% 53,525 2,004 0.43 0.35 8 59 None
TSLA Options Chain 344.93 Put 355.00 4/15 No 0.67 0.68 0.65 -5.02 -88.54% 53,088 1,425 0.47 -0.16 8 59 None
TSLA Options Chain 344.93 Put 365.00 4/15 No 3.55 3.60 3.55 -9.75 -73.31% 52,587 1,776 0.43 -0.53 8 59 None
GME Options Chain 22.91 Call 25.00 4/17 No 0.13 0.14 0.14 +0.08 +133.34% 51,651 41,161 0.52 0.26 9 40 None
AAL Options Chain 11.32 Call 15.00 5/15 Yes 0.11 0.12 0.11 +0.07 +175.00% 50,885 8,658 0.58 0.14 7 33 None
AMZN Options Chain 232.75 Call 250.00 4/15 No 3.10 3.15 3.14 +2.99 +1,993.34% 49,446 5,143 0.34 0.50 10 60 None
NVDA Options Chain 183.05 Call 192.50 4/17 No 4.45 4.55 4.47 +3.22 +257.60% 49,282 36,912 0.34 0.66 17 62 None
TSLA Options Chain 344.93 Put 357.50 4/15 No 1.08 1.10 1.07 -6.13 -85.14% 49,224 1,151 0.46 -0.22 8 59 None
SNAP Options Chain 4.92 Call 5.50 4/17 No 0.14 0.15 0.14 +0.10 +250.00% 48,567 70,018 0.70 0.52 8 31 None
AMZN Options Chain 232.75 Call 250.00 4/17 No 4.40 4.50 4.43 +3.97 +863.05% 48,136 23,770 0.34 0.51 10 60 None
TSLA Options Chain 344.93 Call 360.00 4/17 No 8.60 8.70 8.64 +5.39 +165.85% 43,842 12,401 0.45 0.62 8 59 None
ORCL Options Chain 137.95 Call 170.00 4/17 No 1.30 1.33 1.32 +0.62 +88.58% 41,380 20,057 0.68 0.27 7 60 None
TSLA Options Chain 344.93 Call 370.00 4/17 No 3.55 3.65 3.60 +2.47 +218.59% 41,045 16,769 0.44 0.35 8 59 None
MSFT Options Chain 373.10 Call 400.00 4/15 No 0.34 0.36 0.35 +0.09 +34.62% 40,682 2,504 0.33 0.17 15 72 None
SNAP Options Chain 4.92 Call 6.00 4/24 No 0.09 0.10 0.09 +0.06 +200.00% 40,048 17,286 0.70 0.26 8 31 None
TSLA Options Chain 344.93 Call 375.00 4/15 No 0.53 0.55 0.54 +0.33 +157.15% 39,887 2,895 0.46 0.12 8 59 None
NVDA Options Chain 183.05 Call 197.50 4/17 No 1.62 1.63 1.62 +1.30 +406.25% 39,849 16,830 0.32 0.33 17 62 None
SNAP Options Chain 4.92 Call 6.00 4/17 No 0.03 0.04 0.03 +0.02 +200.00% 36,802 85,213 0.80 0.12 8 31 None
GOOGL Options Chain 318.51 Call 330.00 4/17 No 4.65 4.80 4.72 +3.77 +396.85% 35,604 28,598 0.31 0.62 11 64 None
TSLA Options Chain 344.93 Call 365.00 4/17 No 5.70 5.80 5.80 +3.85 +197.44% 35,108 12,316 0.44 0.49 8 59 None
TSLA Options Chain 344.93 Put 360.00 4/17 No 3.80 3.90 3.80 -6.90 -64.49% 34,270 7,782 0.45 -0.38 8 59 None
MU Options Chain 418.20 Call 450.00 4/17 No 15.30 15.70 15.43 +10.43 +208.60% 33,397 18,093 0.81 0.59 18 74 None
MSFT Options Chain 373.10 Call 395.00 4/15 No 1.19 1.21 1.19 +0.61 +105.18% 32,494 1,810 0.31 0.40 15 72 None
AMZN Options Chain 232.75 Call 247.50 4/15 No 4.95 5.05 5.02 +4.75 +1,759.26% 32,431 674 0.34 0.70 10 60 None
PLTR Options Chain 130.10 Call 137.00 4/17 No 2.20 2.23 2.24 +0.87 +63.51% 32,399 14,690 0.57 0.45 12 52 None
NVDA Options Chain 183.05 Call 190.00 4/17 No 6.45 6.55 6.45 +4.20 +186.67% 32,334 102,611 0.37 0.78 17 62 None
AAPL Options Chain 259.99 Call 260.00 4/17 No 2.02 2.03 2.01 -0.42 -17.29% 32,043 26,663 0.28 0.38 10 66 None
NBIS Options Chain 134.98 Call 165.00 4/17 No 5.95 6.35 6.11 +3.40 +125.47% 31,819 1,460 1.02 0.51 3 22 None
BAC Options Chain 52.55 Put 50.00 4/17 Yes 0.08 0.09 0.08 -0.12 -60.00% 31,743 49,601 0.52 -0.07 12 74 None
PLTR Options Chain 130.10 Call 140.00 4/17 No 1.15 1.17 1.19 +0.47 +65.28% 31,687 38,661 0.57 0.29 12 52 None
NVDA Options Chain 183.05 Put 190.00 4/17 No 0.73 0.74 0.73 -2.18 -74.92% 31,194 24,018 0.37 -0.22 17 62 None
MSFT Options Chain 373.10 Call 400.00 4/17 No 1.57 1.61 1.59 +0.79 +98.75% 31,159 25,669 0.32 0.29 15 72 None
AAPL Options Chain 259.99 Put 257.50 4/15 No 0.94 0.96 0.93 -0.22 -19.13% 30,543 1,756 0.27 -0.44 10 66 None
NVDA Options Chain 183.05 Call 190.00 4/15 No 5.75 5.90 5.75 +4.35 +310.72% 30,477 11,425 0.39 0.87 17 62 None
AAPL Options Chain 259.99 Call 257.50 4/15 No 2.09 2.13 2.14 -0.68 -24.12% 30,060 2,980 0.27 0.56 10 66 None
AMZN Options Chain 232.75 Call 245.00 4/15 No 7.10 7.25 7.10 +6.54 +1,167.86% 29,961 7,421 0.35 0.83 10 60 None
TSLA Options Chain 344.93 Call 380.00 4/15 No 0.23 0.25 0.25 +0.12 +92.31% 29,945 3,760 0.49 0.05 8 59 None
SOFI Options Chain 16.16 Call 18.00 4/17 No 0.35 0.36 0.36 +0.28 +350.00% 29,776 44,178 0.58 0.42 9 48 None
WULF Options Chain 19.00 Call 20.00 6/18 Yes 3.50 3.70 3.66 +0.76 +26.21% 29,727 43,529 0.97 0.61 2 38 None
PLTR Options Chain 130.10 Call 145.00 4/17 No 0.34 0.36 0.36 +0.08 +28.58% 29,621 14,661 0.59 0.12 12 52 None
WULF Options Chain 19.00 Call 16.00 6/18 Yes 5.95 6.10 6.05 +1.30 +27.37% 29,429 41,849 1.05 0.79 2 38 None
TSLA Options Chain 344.93 Call 380.00 4/17 No 1.29 1.32 1.31 +0.93 +244.74% 29,390 11,977 0.45 0.15 8 59 None
META Options Chain 629.40 Call 660.00 4/15 No 5.25 5.40 5.45 +5.04 +1,229.27% 29,165 2,745 0.37 0.68 10 66 None
NVDA Options Chain 183.05 Put 187.50 4/17 No 0.43 0.44 0.43 -1.37 -76.12% 28,920 9,443 0.39 -0.15 17 62 None
OPEN Options Chain 4.37 Call 6.00 8/21 Yes 0.60 0.63 0.62 +0.15 +31.92% 28,852 2,639 0.94 0.42 6 30 None
AAPL Options Chain 259.99 Call 265.00 4/17 No 0.63 0.65 0.65 -0.15 -18.75% 28,687 25,257 0.29 0.17 10 66 None
NKE Options Chain 43.95 Call 44.00 4/17 No 0.53 0.55 0.54 +0.32 +145.46% 28,518 6,431 0.34 0.43 9 57 None
NVDA Options Chain 183.05 Call 200.00 4/24 No 2.43 2.45 2.44 +1.63 +201.24% 28,278 15,059 0.31 0.32 17 62 None
SCHW Options Chain 97.04 Put 93.00 4/17 Yes 0.48 0.52 0.50 -0.57 -53.28% 28,050 28,163 0.67 -0.16 12 70 None
TSLA Options Chain 344.93 Call 350.00 4/17 No 16.15 16.30 16.30 +8.52 +109.52% 27,639 10,404 0.47 0.83 8 59 None
ORCL Options Chain 137.95 Call 175.00 4/17 No 0.58 0.60 0.59 +0.18 +43.91% 27,172 15,206 0.72 0.16 7 60 None
NVDA Options Chain 183.05 Put 192.50 4/17 No 1.24 1.25 1.25 -3.14 -71.53% 27,147 1,754 0.35 -0.34 17 62 None
INTC Options Chain 61.90 Call 70.00 4/24 Yes 1.75 1.79 1.75 -0.65 -27.09% 26,531 4,370 0.98 0.28 5 53 None
ORCL Options Chain 137.95 Call 175.00 5/15 No 5.65 5.90 5.77 +1.87 +47.95% 26,375 6,558 0.55 0.37 7 60 None
MU Options Chain 418.20 Put 400.00 4/17 No 1.05 1.12 1.12 -2.99 -72.75% 26,158 17,619 0.93 -0.06 18 74 None
INTC Options Chain 61.90 Call 70.00 4/17 No 0.22 0.23 0.21 -0.30 -58.83% 25,951 43,351 0.87 0.09 5 53 None
NVDA Options Chain 183.05 Put 195.00 4/15 No 1.11 1.12 1.12 -4.98 -81.64% 25,843 73 0.34 -0.52 17 62 None
AMZN Options Chain 232.75 Call 252.50 4/15 No 1.72 1.75 1.74 +1.64 +1,640.00% 25,618 148 0.35 0.30 10 60 None
NVDA Options Chain 183.05 Call 195.00 4/24 No 4.70 4.75 4.74 +2.80 +144.33% 25,616 14,307 0.32 0.51 17 62 None
BTG Options Chain 4.93 Call 5.00 4/17 No 0.05 0.10 0.08 +0.01 +14.29% 25,541 77,054 0.73 0.42 11 46 None
TSLA Options Chain 344.93 Put 342.50 4/17 No 0.59 0.60 0.58 -2.12 -78.52% 25,442 2,609 0.49 -0.08 8 59 None
CORZ Options Chain 18.22 Call 23.00 5/15 Yes 0.66 0.70 0.68 +0.02 +3.03% 25,383 10,955 0.88 0.26 4 27 None
NVDA Options Chain 183.05 Put 187.50 4/15 No 0.09 0.10 0.10 -0.97 -90.66% 25,331 10,742 0.45 -0.06 17 62 None
MSFT Options Chain 373.10 Call 392.50 4/15 No 2.06 2.09 2.06 +1.18 +134.10% 25,294 1,058 0.31 0.55 15 72 None
PLUG Options Chain 2.71 Call 3.00 4/17 No 0.09 0.10 0.10 +0.06 +150.00% 25,011 24,296 1.19 0.40 5 25 None
TSLA Options Chain 344.93 Put 352.50 4/15 No 0.39 0.40 0.40 -3.96 -90.83% 24,938 2,178 0.48 -0.10 8 59 None
TSLA Options Chain 344.93 Put 370.00 4/17 No 8.75 8.90 8.83 -9.77 -52.53% 24,676 10,825 0.44 -0.65 8 59 None
BTDR Options Chain 10.76 Call 25.00 6/18 Yes 0.25 0.35 0.32 +0.12 +60.00% 24,656 21,361 1.18 0.12 9 33 None
MARA Options Chain 9.68 Call 11.00 4/17 No 0.19 0.20 0.20 +0.03 +17.65% 24,466 66,711 0.96 0.32 7 42 None
AAPL Options Chain 259.99 Put 260.00 4/15 No 2.20 2.23 2.20 -0.05 -2.23% 24,241 1,665 0.27 -0.71 10 66 None
INTC Options Chain 61.90 Put 60.00 4/17 No 0.50 0.52 0.52 +0.19 +57.58% 24,144 16,768 0.74 -0.24 5 53 None
SNAP Options Chain 4.92 Call 5.00 4/17 No 0.49 0.52 0.50 +0.27 +117.40% 23,656 48,317 0.64 0.91 8 31 None
TSLA Options Chain 344.93 Put 350.00 4/15 No 0.22 0.23 0.22 -3.04 -93.26% 23,542 5,744 0.48 -0.07 8 59 None
GOOG Options Chain 316.14 Call 330.00 4/17 No 3.25 3.40 3.15 +2.58 +452.64% 23,470 17,337 0.31 0.51 13 70 None
MU Options Chain 418.20 Call 460.00 4/17 No 10.35 10.80 10.57 +7.42 +235.56% 23,363 5,713 0.81 0.47 18 74 None
TSLA Options Chain 344.93 Put 365.00 4/17 No 5.90 6.00 5.95 -8.40 -58.54% 23,026 4,224 0.44 -0.51 8 59 None
AAPL Options Chain 259.99 Put 255.00 4/15 No 0.32 0.33 0.31 -0.28 -47.46% 22,925 1,779 0.28 -0.22 10 66 None
TSLA Options Chain 344.93 Call 372.50 4/15 No 0.85 0.86 0.87 +0.60 +222.23% 22,882 2,313 0.44 0.17 8 59 None
AMZN Options Chain 232.75 Put 242.50 4/15 No 0.14 0.15 0.14 -3.61 -96.27% 22,654 26 0.38 -0.09 10 60 None
CDE Options Chain 20.24 Call 22.50 4/17 No 0.10 0.20 0.19 +0.09 +90.00% 21,610 37,969 0.71 0.19 14 58 None
META Options Chain 629.40 Call 660.00 4/17 No 9.00 9.10 9.21 +7.76 +535.18% 21,461 7,186 0.37 0.62 10 66 None
MU Options Chain 418.20 Call 440.00 4/17 No 21.40 21.80 21.58 +13.58 +169.75% 21,379 6,914 0.83 0.70 18 74 None
AMC Options Chain 1.35 Call 1.50 4/17 No 0.04 0.06 0.05 0.00 0.00% 21,309 60,019 0.95 0.53 7 25 None
AMZN Options Chain 232.75 Call 245.00 4/17 No 7.95 8.05 7.95 +6.62 +497.75% 21,063 24,144 0.35 0.75 10 60 None
GME Options Chain 22.91 Call 25.00 6/18 No 1.53 1.58 1.58 +0.44 +38.60% 21,035 13,486 0.47 0.48 9 40 None
TSLA Options Chain 344.93 Call 357.50 4/15 No 8.15 8.30 8.24 +6.00 +267.86% 20,958 2,032 0.46 0.78 8 59 None
NFLX Options Chain 102.00 Call 110.00 4/17 Yes 2.01 2.02 2.01 +0.92 +84.41% 20,755 21,057 0.91 0.36 6 56 None
INTC Options Chain 61.90 Call 70.00 5/15 Yes 3.05 3.15 3.11 -0.89 -22.25% 20,592 19,807 0.74 0.36 5 53 None
BTDR Options Chain 10.76 Call 12.50 4/17 No 0.35 0.50 0.45 +0.27 +150.00% 20,453 32,254 1.28 0.44 9 33 None
SMCI Options Chain 23.30 Call 30.00 4/17 No 0.11 0.12 0.12 +0.07 +140.00% 20,330 15,388 0.89 0.12 11 52 None
AMZN Options Chain 232.75 Put 245.00 4/15 No 0.28 0.30 0.29 -5.71 -95.17% 20,262 115 0.36 -0.17 10 60 None
BTDR Options Chain 10.76 Put 10.00 5/15 No 0.60 0.70 0.65 -0.28 -30.11% 20,035 275 1.19 -0.22 9 33 None
NVDA Options Chain 183.05 Call 202.50 4/15 No 0.08 0.09 0.09 +0.07 +350.00% 20,029 1,253 0.39 0.02 17 62 None
BTDR Options Chain 10.76 Put 12.50 5/15 No 1.70 1.85 1.85 -0.65 -26.00% 20,012 13 1.16 -0.45 9 33 None
ORCL Options Chain 137.95 Call 180.00 4/17 No 0.28 0.30 0.28 +0.02 +7.70% 19,889 8,819 0.78 0.09 7 60 None
TSLA Options Chain 344.93 Call 375.00 4/17 No 2.16 2.19 2.22 +1.58 +246.88% 19,718 10,632 0.44 0.23 8 59 None
PLTR Options Chain 130.10 Call 138.00 4/17 No 1.79 1.82 1.82 +0.70 +62.50% 19,659 10,753 0.57 0.40 12 52 None
DAL Options Chain 67.83 Call 70.00 4/17 No 1.96 2.20 2.02 +1.65 +445.95% 19,608 25,402 0.52 0.68 16 66 None
AMZN Options Chain 232.75 Put 240.00 4/15 No 0.07 0.08 0.07 -2.23 -96.96% 19,587 564 0.42 -0.05 10 60 None
AAPL Options Chain 259.99 Call 262.50 4/17 No 1.16 1.19 1.17 -0.25 -17.61% 19,486 13,945 0.28 0.26 10 66 None
ROKU Options Chain 100.02 Call 120.00 4/17 No 0.06 0.09 0.06 +0.04 +200.00% 19,478 1,153 0.69 0.03 11 57 None
AMZN Options Chain 232.75 Call 255.00 4/17 No 2.15 2.18 2.15 +1.95 +975.00% 19,212 11,979 0.35 0.28 10 60 None
HOOD Options Chain 70.25 Call 80.00 4/17 No 1.08 1.10 1.09 +0.97 +808.34% 19,144 16,314 0.71 0.39 9 53 None
IREN Options Chain 36.97 Call 50.00 4/17 No 0.72 0.74 0.74 +0.54 +270.00% 19,112 28,438 1.07 0.28 11 48 None
BYND Options Chain 0.60 Call 1.00 4/24 No 0.02 0.03 0.03 +0.02 +200.00% 18,931 24,700 1.97 0.21 9 18 None
NVO Options Chain 37.42 Put 35.50 4/24 No 0.12 0.15 0.14 -0.12 -46.16% 18,917 19,012 0.48 -0.10 11 54 None
NIO Options Chain 6.10 Call 8.00 6/18 Yes 0.30 0.31 0.31 +0.03 +10.72% 18,904 73,034 0.68 0.30 10 32 None
AAL Options Chain 11.32 Call 12.00 4/17 No 0.30 0.33 0.32 +0.29 +966.67% 18,867 39,005 0.55 0.59 7 33 None
AMZN Options Chain 232.75 Call 260.00 4/17 No 0.98 1.00 0.97 +0.88 +977.78% 18,726 14,250 0.38 0.15 10 60 None
AAPL Options Chain 259.99 Call 270.00 4/17 No 0.19 0.20 0.19 -0.02 -9.53% 18,656 32,779 0.31 0.06 10 66 None
META Options Chain 629.40 Call 650.00 4/17 No 15.20 15.40 15.30 +12.15 +385.72% 18,280 8,379 0.37 0.77 10 66 None
ORCL Options Chain 137.95 Call 165.00 4/17 No 2.75 2.80 2.81 +1.47 +109.71% 17,973 11,567 0.65 0.45 7 60 None
XYZ Options Chain 62.55 Call 70.00 5/15 Yes 3.25 3.40 3.22 +0.62 +23.85% 17,949 9,453 0.61 0.41 9 48 None
NU Options Chain 14.90 Call 19.00 6/18 Yes 0.15 0.19 0.18 +0.05 +38.47% 17,947 5,937 0.41 0.14 11 48 None
ORCL Options Chain 137.95 Put 160.00 4/17 No 2.66 2.70 2.66 -3.97 -59.88% 17,849 3,276 0.65 -0.35 7 60 None
MSTR Options Chain 128.64 Call 140.00 4/17 No 2.45 2.53 2.49 +1.40 +128.44% 17,777 31,869 0.71 0.44 4 60 None
BYND Options Chain 0.60 Call 1.00 4/17 No 0.00 0.01 0.01 0.00 0.00% 17,764 41,826 2.68 0.03 9 18 None
GOOGL Options Chain 318.51 Call 320.00 4/17 No 12.30 12.60 12.50 +7.77 +164.28% 17,726 14,639 0.31 0.89 11 64 None
MSFT Options Chain 373.10 Put 390.00 4/15 No 1.98 2.01 2.01 -4.84 -70.66% 17,586 18 0.32 -0.31 15 72 None
TSLA Options Chain 344.93 Call 390.00 4/17 No 0.51 0.52 0.51 +0.37 +264.29% 17,469 12,676 0.49 0.08 8 59 None
NU Options Chain 14.90 Call 16.00 6/18 Yes 0.88 0.90 0.89 +0.14 +18.67% 17,460 1,880 0.43 0.47 11 48 None
NVDA Options Chain 183.05 Put 185.00 4/15 No 0.05 0.06 0.05 -0.51 -91.08% 17,448 15,869 0.51 -0.02 17 62 None
ORCL Options Chain 137.95 Call 200.00 5/15 No 1.47 1.58 1.50 +0.52 +53.07% 17,431 15,640 0.57 0.13 7 60 None
BTDR Options Chain 10.76 Call 20.00 6/18 Yes 0.55 0.60 0.63 +0.23 +57.50% 17,427 16,291 1.14 0.22 9 33 None
INTC Options Chain 61.90 Call 65.00 4/17 No 0.93 0.95 0.94 -1.06 -53.00% 17,349 37,951 0.73 0.31 5 53 None
CRWV Options Chain 91.70 Call 120.00 4/17 No 3.15 3.25 3.20 +1.75 +120.69% 17,325 8,450 1.01 0.44 3 21 None
TSLA Options Chain 344.93 Call 355.00 4/15 No 10.20 10.35 10.38 +7.19 +225.40% 17,237 3,344 0.47 0.84 8 59 None
MU Options Chain 418.20 Put 420.00 4/24 No 8.45 8.70 8.75 -8.80 -50.15% 17,156 5,774 0.75 -0.23 18 74 None
AAL Options Chain 11.32 Call 12.00 5/15 Yes 0.86 0.90 0.88 +0.45 +104.66% 17,058 22,327 0.55 0.56 7 33 None
GME Options Chain 22.91 Call 24.00 4/17 No 0.40 0.41 0.41 +0.28 +215.39% 16,988 29,126 0.41 0.59 9 40 None
MSFT Options Chain 373.10 Call 400.00 4/24 No 4.05 4.15 4.10 +1.58 +62.70% 16,922 11,177 0.29 0.38 15 72 None
SOLS Options Chain 81.96 Put 60.00 5/15 No 0.25 0.40 0.25 -0.03 -10.72% 16,899 231 0.63 -0.05 3 20 None
MSTR Options Chain 128.64 Call 150.00 4/17 No 0.51 0.56 0.54 +0.33 +157.15% 16,883 13,413 0.78 0.14 4 60 None
MU Options Chain 418.20 Put 450.00 4/17 No 11.05 11.40 11.15 -18.82 -62.80% 16,651 2,746 0.81 -0.41 18 74 None
BULL Options Chain 4.93 Call 6.00 4/17 No 0.05 0.06 0.06 +0.05 +500.00% 16,651 3,227 0.74 0.25 3 15 None
TSLA Options Chain 344.93 Call 352.50 4/17 No 14.10 14.25 14.35 +8.00 +125.99% 16,629 9,944 0.47 0.79 8 59 None
NVDA Options Chain 183.05 Call 185.00 4/17 No 10.95 11.05 11.00 +5.50 +100.00% 16,490 95,189 0.40 0.89 17 62 None
TSLA Options Chain 344.93 Put 350.00 4/17 No 1.43 1.45 1.42 -3.67 -72.11% 16,356 14,675 0.48 -0.17 8 59 None
AMZN Options Chain 232.75 Call 250.00 4/24 No 6.55 6.65 6.55 +4.94 +306.84% 16,330 9,182 0.32 0.52 10 60 None
NVO Options Chain 37.42 Put 36.50 4/24 No 0.23 0.24 0.23 -0.22 -48.89% 16,329 160 0.44 -0.15 11 54 None
SOFI Options Chain 16.16 Call 22.00 5/15 Yes 0.27 0.28 0.28 +0.13 +86.67% 16,197 8,323 0.65 0.16 9 48 None
PLUG Options Chain 2.71 Call 3.00 4/24 No 0.17 0.18 0.18 +0.09 +100.00% 16,100 6,694 1.07 0.46 5 25 None
BTG Options Chain 4.93 Call 5.50 5/15 Yes 0.15 0.20 0.15 0.00 0.00% 16,063 19,618 0.64 0.32 11 46 None
CORZ Options Chain 18.22 Call 20.00 4/17 No 0.23 0.28 0.25 -0.05 -16.67% 15,956 81,043 0.93 0.25 4 27 None
PLTR Options Chain 130.10 Call 136.00 4/17 No 2.67 2.71 2.75 +1.10 +66.67% 15,939 5,026 0.57 0.51 12 52 None
TSLA Options Chain 344.93 Call 355.00 4/17 No 12.10 12.25 12.18 +7.03 +136.51% 15,866 10,295 0.46 0.74 8 59 None
META Options Chain 629.40 Call 650.00 4/15 No 12.15 12.35 12.00 +10.77 +875.61% 15,844 1,750 0.39 0.85 10 66 None
WULF Options Chain 19.00 Call 20.00 4/17 No 1.14 1.19 1.18 +0.55 +87.31% 15,698 38,078 1.10 0.67 2 38 None
META Options Chain 629.40 Call 665.00 4/15 No 3.05 3.15 3.15 +2.90 +1,160.00% 15,662 599 0.36 0.53 10 66 None
PLTR Options Chain 130.10 Call 135.00 4/17 No 3.20 3.25 3.25 +1.23 +60.90% 15,628 17,319 0.57 0.56 12 52 None
AMD Options Chain 235.85 Call 260.00 4/17 No 2.57 2.66 2.57 +1.22 +90.37% 15,614 11,831 0.55 0.29 12 62 None
NVDA Options Chain 183.05 Call 200.00 5/01 No 3.75 3.80 3.75 +2.04 +119.30% 15,469 19,817 0.32 0.38 17 62 None
NVDA Options Chain 183.05 Put 185.00 4/17 No 0.26 0.27 0.26 -0.85 -76.58% 15,468 26,278 0.42 -0.11 17 62 None
OPEN Options Chain 4.37 Call 5.00 4/17 No 0.01 0.02 0.01 -0.01 -50.00% 15,438 20,573 0.91 0.11 6 30 None
WULF Options Chain 19.00 Call 30.00 6/18 Yes 0.75 0.80 0.78 +0.13 +20.00% 15,306 20,498 0.90 0.25 2 38 None
ORCL Options Chain 137.95 Call 190.00 5/15 No 2.54 2.68 2.54 +0.84 +49.42% 15,267 5,024 0.56 0.21 7 60 None
CCL Options Chain 27.80 Call 29.00 6/18 No 2.18 2.35 2.24 +0.53 +31.00% 15,239 998 0.47 0.53 10 56 None
AMD Options Chain 235.85 Call 250.00 4/17 No 7.10 7.25 7.11 +3.01 +73.42% 15,167 18,243 0.56 0.58 12 62 None
INTC Options Chain 61.90 Put 50.00 5/22 Yes 1.06 1.15 1.13 +0.04 +3.67% 15,156 316 0.73 -0.14 5 53 None
MU Options Chain 418.20 Call 470.00 4/17 No 6.80 7.10 6.93 +5.01 +260.94% 15,102 5,199 0.81 0.36 18 74 None
ASTS Options Chain 94.90 Call 100.00 4/17 No 1.06 1.16 1.15 -3.05 -72.62% 15,100 11,062 1.29 0.16 4 39 None
GME Options Chain 22.91 Call 25.50 4/17 No 0.09 0.10 0.10 +0.06 +150.00% 15,009 1,734 0.60 0.18 9 40 None
SOFI Options Chain 16.16 Call 20.00 5/15 Yes 0.63 0.64 0.64 +0.27 +72.98% 14,962 32,003 0.65 0.30 9 48 None
TSLA Options Chain 344.93 Call 400.00 4/24 Yes 2.78 2.81 2.82 +1.41 +100.00% 14,956 7,160 0.54 0.16 8 59 None
AXP Options Chain 317.05 Call 360.00 5/15 Yes 2.20 2.43 2.34 +0.28 +13.60% 14,881 947 0.30 0.16 12 69 None
IONQ Options Chain 28.19 Call 35.00 4/17 No 1.14 1.23 1.20 +1.13 +1,614.29% 14,879 9,949 1.08 0.43 7 43 None
TSLA Options Chain 344.93 Call 362.50 4/17 No 7.05 7.15 7.20 +4.67 +184.59% 14,774 3,533 0.44 0.56 8 59 None
NOK Options Chain 9.50 Call 11.00 5/15 Yes 0.62 0.65 0.63 -0.02 -3.08% 14,743 24,451 0.73 0.44 13 46 None
NVDA Options Chain 183.05 Put 195.00 4/17 No 2.08 2.09 2.11 -4.24 -66.78% 14,741 5,664 0.33 -0.50 17 62 None
AAPL Options Chain 259.99 Call 267.50 4/15 No 0.05 0.06 0.06 -0.03 -33.34% 14,673 1,930 0.34 0.02 10 66 None
MSFT Options Chain 373.10 Call 395.00 4/17 No 3.00 3.05 2.99 +1.49 +99.34% 14,622 8,186 0.32 0.45 15 72 None
AAPL Options Chain 259.99 Call 257.50 4/17 No 3.30 3.35 3.31 -0.54 -14.03% 14,618 5,459 0.28 0.54 10 66 None
GOOGL Options Chain 318.51 Call 330.00 4/15 No 3.05 3.30 3.17 +2.85 +890.63% 14,511 2,326 0.32 0.68 11 64 None
AAL Options Chain 11.32 Put 11.50 4/17 No 0.06 0.07 0.06 -0.35 -85.37% 14,455 4,662 0.62 -0.17 7 33 None
BB Options Chain 3.84 Call 4.00 4/17 No 0.06 0.07 0.06 +0.02 +50.00% 14,376 25,724 0.57 0.55 16 35 None
NVDA Options Chain 183.05 Put 182.50 4/17 No 0.17 0.18 0.17 -0.51 -75.00% 14,209 16,720 0.45 -0.07 17 62 None
TSLA Options Chain 344.93 Call 357.50 4/17 No 10.30 10.40 10.60 +6.50 +158.54% 14,139 5,993 0.46 0.68 8 59 None
AAL Options Chain 11.32 Put 12.00 4/17 No 0.18 0.20 0.19 -0.70 -78.66% 14,134 19,015 0.56 -0.41 7 33 None
SOFI Options Chain 16.16 Call 18.50 4/17 No 0.16 0.17 0.17 +0.13 +325.00% 14,132 13,846 0.60 0.25 9 48 None
CLSK Options Chain 10.21 Call 12.00 4/17 No 0.19 0.21 0.21 +0.12 +133.34% 13,929 20,137 1.04 0.29 11 41 None
UUUU Options Chain 18.32 Call 25.00 5/15 Yes 0.51 0.52 0.51 +0.04 +8.52% 13,843 558 0.88 0.20 3 41 None
WFC Options Chain 86.02 Call 77.50 6/18 Yes 6.75 7.25 7.30 -2.25 -23.56% 13,734 16,117 0.32 0.70 11 75 None
GOOGL Options Chain 318.51 Call 335.00 4/15 No 0.85 0.92 0.92 +0.82 +820.00% 13,647 632 0.30 0.33 11 64 None
MSFT Options Chain 373.10 Call 397.50 4/15 No 0.64 0.66 0.64 +0.26 +68.43% 13,574 291 0.32 0.27 15 72 None
NOK Options Chain 9.50 Call 11.00 6/18 Yes 0.88 0.91 0.91 -0.02 -2.16% 13,543 23,895 0.64 0.47 13 46 None
SMCI Options Chain 23.30 Put 21.00 5/15 Yes 0.58 0.64 0.62 -0.20 -24.39% 13,511 5,628 0.96 -0.14 11 52 None
SOFI Options Chain 16.16 Call 17.00 4/17 No 1.03 1.05 1.04 +0.59 +131.12% 13,508 46,063 0.61 0.78 9 48 None
NOK Options Chain 9.50 Call 10.00 5/15 Yes 1.02 1.06 1.02 -0.05 -4.68% 13,475 63,495 0.71 0.61 13 46 None
WFC Options Chain 86.02 Call 85.00 5/01 Yes 0.93 1.03 0.98 -2.65 -73.01% 13,435 146 0.27 0.31 11 75 None
RIOT Options Chain 16.70 Call 19.00 4/17 No 0.28 0.31 0.30 +0.16 +114.29% 13,411 3,238 0.89 0.33 5 43 None
MU Options Chain 418.20 Put 415.00 4/17 No 2.20 2.27 2.28 -5.97 -72.37% 13,401 6,134 0.87 -0.11 18 74 None
MSFT Options Chain 373.10 Call 390.00 4/15 No 3.30 3.40 3.35 +2.00 +148.15% 13,349 5,758 0.32 0.69 15 72 None
FRMI Options Chain 4.87 Put 6.00 4/17 No 0.65 1.00 0.80 -0.27 -25.24% 13,348 1,281 1.65 -0.80 3 15 None
RIVN Options Chain 15.21 Call 20.00 5/15 Yes 0.33 0.34 0.34 0.00 0.00% 13,297 36,895 0.75 0.19 6 36 None
HIMS Options Chain 19.56 Call 22.00 4/17 No 0.33 0.34 0.34 -0.10 -22.73% 13,282 15,555 0.87 0.37 8 44 None
CL Options Chain 84.34 Put 80.00 5/15 Yes 1.00 1.20 1.10 -0.28 -20.29% 13,273 14,327 0.28 -0.26 9 62 None
QUBT Options Chain 6.80 Call 8.50 4/17 No 0.17 0.18 0.18 +0.17 +1,700.00% 13,207 4,414 1.11 0.28 11 39 None
SMCI Options Chain 23.30 Put 25.00 4/17 No 0.12 0.13 0.13 -0.29 -69.05% 13,158 5,878 0.81 -0.14 11 52 None
MSFT Options Chain 373.10 Call 390.00 4/17 No 5.35 5.40 5.32 +2.57 +93.46% 13,060 17,550 0.33 0.63 15 72 None
VALE Options Chain 16.61 Call 18.00 6/18 Yes 0.90 0.97 0.92 +0.05 +5.75% 12,821 14,252 0.35 0.49 11 52 None
MARA Options Chain 9.68 Put 10.00 4/17 No 0.15 0.16 0.16 -0.10 -38.47% 12,806 6,172 0.99 -0.27 7 42 None
MU Options Chain 418.20 Call 430.00 4/17 No 28.65 29.05 29.00 +17.30 +147.87% 12,797 7,476 0.85 0.79 18 74 None
META Options Chain 629.40 Call 670.00 4/15 No 1.67 1.72 1.72 +1.54 +855.56% 12,794 797 0.36 0.37 10 66 None
AMZN Options Chain 232.75 Call 255.00 4/15 No 0.92 0.94 0.91 +0.85 +1,416.67% 12,771 558 0.37 0.18 10 60 None
SOFI Options Chain 16.16 Call 19.00 4/17 No 0.07 0.08 0.08 +0.06 +300.00% 12,738 89,884 0.63 0.15 9 48 None
NVDA Options Chain 183.05 Call 190.00 4/24 No 8.00 8.05 8.00 +4.00 +100.00% 12,715 28,550 0.34 0.69 17 62 None
INTC Options Chain 61.90 Call 63.00 4/17 No 1.71 1.75 1.71 -1.49 -46.57% 12,707 7,143 0.71 0.49 5 53 None
ORCL Options Chain 137.95 Call 200.00 4/24 No 0.29 0.35 0.29 +0.04 +16.00% 12,702 10,239 0.71 0.05 7 60 None
TSLA Options Chain 344.93 Put 367.50 4/15 No 4.95 5.05 4.99 -10.46 -67.71% 12,696 22 0.44 -0.65 8 59 None
TSLA Options Chain 344.93 Put 362.50 4/17 No 4.75 4.85 4.79 -8.06 -62.73% 12,644 602 0.45 -0.44 8 59 None
NVDA Options Chain 183.05 Put 180.00 4/15 No 0.02 0.03 0.02 -0.13 -86.67% 12,639 7,278 0.64 0.00 17 62 None
INTC Options Chain 61.90 Put 61.00 4/17 No 0.73 0.78 0.77 +0.28 +57.15% 12,593 5,469 0.73 -0.32 5 53 None
AMD Options Chain 235.85 Call 255.00 4/17 No 4.45 4.50 4.50 +2.07 +85.19% 12,542 6,538 0.55 0.43 12 62 None
CRWV Options Chain 91.70 Call 125.00 5/15 No 9.95 10.45 10.10 +2.75 +37.42% 12,529 2,129 0.95 0.48 3 21 None
AMD Options Chain 235.85 Put 245.00 4/17 No 1.92 1.97 1.96 -2.64 -57.40% 12,512 3,644 0.57 -0.27 12 62 None
AAL Options Chain 11.32 Call 13.00 6/18 Yes 0.70 0.73 0.71 +0.31 +77.50% 12,475 7,632 0.50 0.42 7 33 None
TSLA Options Chain 344.93 Call 400.00 4/17 No 0.25 0.26 0.25 +0.17 +212.50% 12,466 23,526 0.55 0.04 8 59 None
PLTR Options Chain 130.10 Put 130.00 4/17 No 0.86 0.88 0.88 -1.20 -57.70% 12,400 27,017 0.61 -0.20 12 52 None
TSLA Options Chain 344.93 Put 370.00 4/15 No 6.70 6.80 6.71 -11.49 -63.14% 12,356 1,056 0.43 -0.75 8 59 None
ORCL Options Chain 137.95 Call 200.00 5/01 No 0.62 0.69 0.65 +0.11 +20.37% 12,285 1,616 0.63 0.08 7 60 None
TSLA Options Chain 344.93 Call 385.00 4/17 No 0.79 0.80 0.79 +0.57 +259.10% 12,247 5,905 0.47 0.10 8 59 None
MU Options Chain 418.20 Call 500.00 4/17 No 1.54 1.60 1.58 +1.18 +295.00% 12,235 15,830 0.83 0.12 18 74 None
MARA Options Chain 9.68 Call 10.50 4/17 No 0.40 0.41 0.39 +0.05 +14.71% 12,234 30,624 0.96 0.53 7 42 None
XOM Options Chain 154.33 Call 195.00 6/18 Yes 0.25 0.31 0.25 -0.12 -32.44% 12,226 13,376 0.34 0.03 10 71 None
META Options Chain 629.40 Put 640.00 4/15 No 0.47 0.50 0.48 -8.32 -94.55% 12,168 129 0.44 -0.06 10 66 None
BYND Options Chain 0.60 Call 1.00 5/01 No 0.03 0.04 0.03 +0.01 +50.00% 12,157 10,711 1.72 0.31 9 18 None
EOSE Options Chain 6.04 Call 5.50 5/15 Yes 1.18 1.31 1.19 -0.15 -11.20% 12,154 34,152 1.31 0.69 4 30 None
QS Options Chain 6.17 Call 7.00 4/24 Yes 0.40 0.42 0.41 +0.19 +86.37% 12,139 1,706 1.10 0.44 10 27 None
CCJ Options Chain 116.04 Put 90.00 5/29 Yes 1.01 1.10 1.10 -0.71 -39.23% 12,117 5 0.57 -0.09 13 56 None
CLSK Options Chain 10.21 Call 14.00 6/18 Yes 0.92 0.93 0.92 +0.27 +41.54% 12,047 9,882 0.91 0.37 11 41 None
AAL Options Chain 11.32 Call 13.00 4/17 No 0.02 0.03 0.03 +0.02 +200.00% 12,016 17,017 0.56 0.10 7 33 None
META Options Chain 629.40 Put 650.00 4/15 No 1.44 1.48 1.45 -19.45 -93.07% 12,007 19 0.38 -0.15 10 66 None
AAL Options Chain 11.32 Call 15.00 6/18 Yes 0.22 0.26 0.24 +0.11 +84.62% 11,995 18,418 0.50 0.22 7 33 None
APLD Options Chain 26.26 Call 30.00 4/17 No 1.93 2.00 1.97 +1.56 +380.49% 11,979 19,315 1.17 0.64 3 19 None
IONQ Options Chain 28.19 Call 40.00 4/17 No 0.20 0.24 0.22 +0.21 +2,100.00% 11,977 9,043 1.28 0.10 7 43 None
TSLA Options Chain 344.93 Call 377.50 4/15 No 0.35 0.36 0.36 +0.18 +100.00% 11,906 1,117 0.47 0.08 8 59 None
NVDA Options Chain 183.05 Call 205.00 4/17 No 0.21 0.22 0.21 +0.15 +250.00% 11,859 15,365 0.35 0.06 17 62 None
NVDA Options Chain 183.05 Call 185.00 4/24 No 11.95 12.05 12.00 +4.98 +70.94% 11,855 20,230 0.36 0.82 17 62 None
AAPL Options Chain 259.99 Put 255.00 4/17 No 1.17 1.19 1.16 -0.11 -8.67% 11,822 12,447 0.28 -0.30 10 66 None
BMNR Options Chain 21.28 Call 23.00 4/17 No 0.27 0.28 0.27 -0.05 -15.63% 11,794 9,588 0.98 0.26 12 37 None
AMZN Options Chain 232.75 Put 245.00 4/17 No 0.97 0.99 1.00 -5.55 -84.74% 11,754 694 0.35 -0.25 10 60 None
SOFI Options Chain 16.16 Call 17.50 4/17 No 0.64 0.65 0.64 +0.42 +190.91% 11,748 41,009 0.58 0.62 9 48 None
TSLA Options Chain 344.93 Put 345.00 4/15 No 0.06 0.07 0.07 -1.73 -96.12% 11,698 4,217 0.51 -0.02 8 59 None
MSFT Options Chain 373.10 Put 380.00 4/17 No 1.14 1.17 1.16 -1.82 -61.08% 11,695 7,997 0.36 -0.14 15 72 None
WFC Options Chain 86.02 Put 72.50 5/15 Yes 0.41 0.45 0.44 +0.08 +22.23% 11,687 12,078 0.35 -0.12 11 75 None
INTC Options Chain 61.90 Put 55.00 4/24 Yes 1.03 1.06 1.05 +0.21 +25.00% 11,647 2,341 0.96 -0.18 5 53 None
MU Options Chain 418.20 Call 435.00 4/17 No 24.80 25.30 24.90 +15.10 +154.09% 11,637 2,110 0.84 0.75 18 74 None
XYZ Options Chain 62.55 Call 62.50 5/15 Yes 7.05 7.25 7.09 +1.50 +26.84% 11,635 12,000 0.66 0.65 9 48 None
GOOGL Options Chain 318.51 Put 322.50 4/17 No 0.81 0.86 0.82 -3.51 -81.07% 11,624 202 0.33 -0.15 11 64 None
CMPX Options Chain 5.56 Call 6.00 5/15 Yes 1.40 1.50 1.40 +0.10 +7.70% 11,612 1,177 2.69 0.71 7 38 None
AAL Options Chain 11.32 Call 11.50 4/17 No 0.47 0.85 0.69 +0.55 +392.86% 11,575 14,635 0.60 0.83 7 33 None
PLTR Options Chain 130.10 Call 150.00 4/17 No 0.13 0.14 0.14 0.00 0.00% 11,574 28,913 0.65 0.03 12 52 None
META Options Chain 629.40 Call 655.00 4/17 No 11.85 12.00 12.09 +9.91 +454.59% 11,563 2,864 0.37 0.70 10 66 None
WULF Options Chain 19.00 Call 25.00 5/15 Yes 0.93 0.99 0.97 +0.27 +38.58% 11,544 53,567 0.97 0.31 2 38 None
INTC Options Chain 61.90 Call 66.00 4/17 No 0.68 0.69 0.68 -0.87 -56.13% 11,518 5,894 0.75 0.24 5 53 None
NVDA Options Chain 183.05 Put 180.00 4/17 No 0.11 0.12 0.11 -0.31 -73.81% 11,501 54,405 0.48 -0.05 17 62 None
SNDK Options Chain 851.77 Call 1,000.00 4/17 No 15.00 16.00 15.51 -8.49 -35.38% 11,491 6,223 1.05 0.28 3 22 None
ORCL Options Chain 137.95 Put 165.00 4/17 No 5.10 5.25 5.25 -5.35 -50.48% 11,477 734 0.66 -0.55 7 60 None
SOFI Options Chain 16.16 Put 17.50 4/17 No 0.22 0.23 0.22 -0.44 -66.67% 11,410 1,517 0.61 -0.38 9 48 None
META Options Chain 629.40 Call 655.00 4/15 No 8.35 8.50 8.45 +7.78 +1,161.20% 11,372 1,518 0.37 0.79 10 66 None
GOOGL Options Chain 318.51 Call 335.00 4/17 No 2.32 2.41 2.42 +2.04 +536.85% 11,354 6,036 0.31 0.41 11 64 None
AAL Options Chain 11.32 Call 12.50 4/17 No 0.09 0.10 0.10 +0.09 +900.00% 11,322 16,781 0.53 0.27 7 33 None
OPEN Options Chain 4.37 Call 4.50 4/17 No 0.16 0.17 0.16 +0.07 +77.78% 11,305 13,278 0.81 0.56 6 30 None
ORCL Options Chain 137.95 Call 200.00 4/17 No 0.04 0.05 0.05 0.00 0.00% 11,243 11,703 1.00 0.01 7 60 None
META Options Chain 629.40 Put 660.00 4/15 No 4.45 4.55 4.50 -24.30 -84.38% 11,241 18 0.37 -0.32 10 66 None
AAL Options Chain 11.32 Put 12.00 5/15 Yes 0.69 0.72 0.70 -0.50 -41.67% 11,197 12,155 0.56 -0.44 7 33 None
INTC Options Chain 61.90 Call 67.00 4/17 No 0.50 0.51 0.50 -0.68 -57.63% 11,197 5,818 0.78 0.19 5 53 None
GOOGL Options Chain 318.51 Call 332.50 4/15 No 1.68 1.80 1.78 +1.61 +947.06% 11,155 586 0.31 0.51 11 64 None
APLD Options Chain 26.26 Call 30.00 5/15 No 4.30 4.40 4.32 +2.07 +92.00% 11,105 2,682 1.04 0.60 3 19 None
ORCL Options Chain 137.95 Call 195.00 5/15 No 1.92 2.06 1.94 +0.68 +53.97% 11,056 3,703 0.57 0.17 7 60 None
MU Options Chain 418.20 Call 445.00 4/17 No 18.10 18.60 17.65 +11.30 +177.96% 11,054 2,921 0.82 0.64 18 74 None
IREN Options Chain 36.97 Call 47.00 4/17 No 1.76 1.83 1.84 +1.24 +206.67% 11,022 4,028 1.06 0.51 11 48 None
MSFT Options Chain 373.10 Put 390.00 4/17 No 3.80 3.90 3.90 -4.20 -51.86% 10,917 4,596 0.32 -0.37 15 72 None
AAL Options Chain 11.32 Call 13.00 5/15 Yes 0.44 0.48 0.45 +0.28 +164.71% 10,916 6,830 0.55 0.38 7 33 None
PLTR Options Chain 130.10 Put 135.00 4/17 No 2.39 2.42 2.40 -2.19 -47.72% 10,896 8,996 0.57 -0.44 12 52 None
AAPL Options Chain 259.99 Call 275.00 4/24 No 0.47 0.49 0.46 +0.03 +6.98% 10,882 6,191 0.27 0.09 10 66 None
TSLA Options Chain 344.93 Call 350.00 4/15 No 14.80 15.15 15.02 +9.27 +161.22% 10,801 5,299 0.47 0.93 8 59 None
JBLU Options Chain 4.92 Call 5.00 4/17 No 0.50 0.55 0.50 +0.42 +525.00% 10,792 13,135 1.05 0.87 10 31 None
AAPL Options Chain 259.99 Call 270.00 4/15 No 0.02 0.03 0.03 -0.01 -25.00% 10,787 3,695 0.38 0.01 10 66 None
AAPL Options Chain 259.99 Put 250.00 5/01 Yes 3.80 3.85 3.95 +0.17 +4.50% 10,773 10,354 0.34 -0.31 10 66 None
INTC Options Chain 61.90 Call 64.00 4/17 No 1.27 1.30 1.26 -1.28 -50.40% 10,702 5,979 0.71 0.40 5 53 None
WFC Options Chain 86.02 Call 85.00 4/17 Yes 0.13 0.15 0.15 -2.72 -94.78% 10,643 11,617 0.31 0.13 11 75 None
NVDA Options Chain 183.05 Call 192.50 4/24 No 6.25 6.30 6.25 +3.43 +121.64% 10,637 9,202 0.33 0.61 17 62 None
GOOG Options Chain 316.14 Call 325.00 4/17 No 6.10 6.35 6.24 +4.72 +310.53% 10,632 20,215 0.31 0.72 13 70 None
META Options Chain 629.40 Call 662.50 4/15 No 4.05 4.15 4.15 +3.82 +1,157.58% 10,614 149 0.37 0.61 10 66 None
INTC Options Chain 61.90 Put 63.00 4/17 No 1.50 1.57 1.55 +0.58 +59.80% 10,586 7,970 0.72 -0.51 5 53 None
NU Options Chain 14.90 Put 15.00 6/18 Yes 0.89 0.94 0.94 -0.12 -11.33% 10,556 14,016 0.44 -0.39 11 48 None
NVDA Options Chain 183.05 Call 205.00 4/24 No 1.09 1.10 1.09 +0.76 +230.31% 10,486 12,314 0.31 0.17 17 62 None
TSLA Options Chain 344.93 Call 367.50 4/17 No 4.55 4.60 4.60 +3.13 +212.93% 10,420 9,298 0.44 0.42 8 59 None
CORZ Options Chain 18.22 Call 19.00 4/17 No 0.55 0.63 0.61 +0.09 +17.31% 10,414 15,126 0.89 0.47 4 27 None
LCID Options Chain 8.80 Call 12.00 5/15 Yes 0.15 0.17 0.16 -0.02 -11.12% 10,404 24,914 0.90 0.15 6 29 None
WULF Options Chain 19.00 Put 15.00 5/15 Yes 0.44 0.48 0.47 -0.15 -24.20% 10,399 13,452 1.11 -0.12 2 38 None
PLTR Options Chain 130.10 Put 137.00 4/17 No 3.35 3.45 3.54 -2.31 -39.49% 10,385 775 0.57 -0.55 12 52 None
COIN Options Chain 169.00 Call 200.00 4/17 No 0.80 0.83 0.83 +0.53 +176.67% 10,346 7,357 0.82 0.15 9 59 None
AMZN Options Chain 232.75 Put 250.00 4/15 No 1.20 1.22 1.20 -10.05 -89.34% 10,328 2 0.34 -0.50 10 60 None
OWL Options Chain 8.32 Call 10.00 5/15 Yes 0.30 0.35 0.33 +0.23 +230.00% 10,267 18,998 0.62 0.32 7 38 None
XOM Options Chain 154.33 Call 160.00 4/17 No 0.08 0.09 0.08 -0.35 -81.40% 10,260 21,369 0.45 0.03 10 71 None
NVDA Options Chain 183.05 Put 182.50 4/15 No 0.03 0.04 0.03 -0.24 -88.89% 10,246 8,363 0.56 -0.01 17 62 None
BTDR Options Chain 10.76 Call 15.00 5/15 No 0.75 0.80 0.79 +0.25 +46.30% 10,231 491 1.16 0.34 9 33 None
GOOG Options Chain 316.14 Call 335.00 4/17 No 1.48 1.56 1.53 +1.35 +750.00% 10,188 5,854 0.31 0.30 13 70 None
NVDA Options Chain 183.05 Call 202.50 4/17 No 0.42 0.43 0.43 +0.33 +330.00% 10,148 12,935 0.33 0.11 17 62 None
GME Options Chain 22.91 Call 24.50 4/17 No 0.21 0.23 0.22 +0.14 +175.00% 10,085 4,047 0.46 0.39 9 40 None
GOOGL Options Chain 318.51 Put 320.00 4/15 No 0.12 0.15 0.12 -1.93 -94.15% 10,069 761 0.41 -0.04 11 64 None
MU Options Chain 418.20 Put 420.00 4/17 No 2.81 2.91 2.88 -7.27 -71.63% 10,048 13,249 0.86 -0.14 18 74 None
SOFI Options Chain 16.16 Call 18.00 4/24 No 0.63 0.64 0.63 +0.36 +133.34% 10,029 14,635 0.55 0.47 9 48 None
XP Options Chain 20.18 Call 25.00 5/15 No 0.10 0.25 0.25 0.00 0.00% 10,010 10,287 0.47 0.15 14 51 None
SGHC Options Chain 10.58 Call 10.75 4/17 No 0.25 0.35 0.20 -0.06 -23.08% 10,008 94,884 0.43 0.67 15 57 None
SYF Options Chain 72.49 Put 65.00 5/15 Yes 0.45 0.85 0.60 -0.15 -20.00% 10,002 11,063 0.46 -0.13 10 64 None
XP Options Chain 20.18 Call 25.00 8/21 Yes 1.00 1.30 1.15 +0.60 +109.10% 10,001 88 0.48 0.36 14 51 None
META Options Chain 629.40 Call 670.00 4/17 No 4.75 4.85 4.83 +4.14 +600.00% 9,983 5,583 0.36 0.43 10 66 None
TSLA Options Chain 344.93 Call 390.00 4/15 No 0.07 0.08 0.08 0.00 0.00% 9,982 1,219 0.61 0.01 8 59 None
BAC Options Chain 52.55 Call 55.00 4/17 Yes 0.28 0.29 0.29 -0.10 -25.65% 9,970 36,773 0.41 0.22 12 74 None
SNAP Options Chain 4.92 Call 5.50 4/24 No 0.25 0.26 0.25 +0.16 +177.78% 9,965 26,109 0.67 0.53 8 31 None
IREN Options Chain 36.97 Call 48.00 4/17 No 1.31 1.37 1.37 +0.95 +226.19% 9,947 6,817 1.06 0.43 11 48 None
MRVL Options Chain 120.29 Call 135.00 4/17 No 3.10 3.30 3.20 +1.05 +48.84% 9,873 6,776 0.72 0.44 11 59 None
IREN Options Chain 36.97 Call 55.00 4/17 No 0.13 0.14 0.15 +0.10 +200.00% 9,846 5,007 1.15 0.07 11 48 None
MSFT Options Chain 373.10 Call 397.50 4/17 No 2.19 2.23 2.20 +1.11 +101.84% 9,834 5,359 0.32 0.37 15 72 None
HOOD Options Chain 70.25 Call 75.00 4/17 No 3.65 3.75 3.70 +2.92 +374.36% 9,834 22,920 0.73 0.76 9 53 None
AAPL Options Chain 259.99 Put 257.50 4/17 No 2.00 2.03 2.07 +0.02 +0.98% 9,808 3,953 0.28 -0.46 10 66 None
QUBT Options Chain 6.80 Call 8.00 4/17 No 0.35 0.36 0.36 +0.33 +1,100.00% 9,790 5,852 1.01 0.50 11 39 None
IREN Options Chain 36.97 Put 34.00 4/17 No 0.04 0.06 0.05 -0.06 -54.55% 9,759 11,342 1.70 -0.01 11 48 None
AMZN Options Chain 232.75 Put 247.50 4/15 No 0.58 0.60 0.59 -8.28 -93.35% 9,751 36 0.35 -0.30 10 60 None
GOOGL Options Chain 318.51 Call 327.50 4/15 No 4.85 5.15 5.00 +4.38 +706.46% 9,725 897 0.33 0.80 11 64 None
TSLA Options Chain 344.93 Call 352.50 4/15 No 12.40 12.80 12.86 +8.46 +192.28% 9,707 3,439 0.45 0.90 8 59 None
NFLX Options Chain 102.00 Put 95.00 5/15 Yes 1.04 1.06 1.05 -0.58 -35.59% 9,684 14,017 0.40 -0.15 6 56 None
CLSK Options Chain 10.21 Call 11.00 5/15 Yes 1.41 1.48 1.45 +0.33 +29.47% 9,645 8,389 0.96 0.60 11 41 None
MU Options Chain 418.20 Call 480.00 4/17 No 4.20 4.50 4.35 +3.23 +288.40% 9,644 8,055 0.82 0.26 18 74 None
CRCL Options Chain 88.04 Call 110.00 4/17 No 1.82 1.95 1.80 +1.11 +160.87% 9,635 6,505 1.01 0.36 3 21 None
AMD Options Chain 235.85 Put 250.00 4/17 No 3.35 3.50 3.40 -3.85 -53.11% 9,578 3,030 0.55 -0.42 12 62 None
AMZN Options Chain 232.75 Call 245.00 4/24 No 9.70 9.85 9.72 +6.79 +231.75% 9,542 8,018 0.32 0.66 10 60 None
BTDR Options Chain 10.76 Call 12.50 5/15 No 1.45 1.55 1.49 +0.44 +41.91% 9,535 32,866 1.14 0.55 9 33 None
DVN Options Chain 47.63 Call 60.00 5/15 Yes 0.06 0.13 0.10 -0.01 -9.10% 9,518 13,249 0.52 0.03 9 63 None
NBIS Options Chain 134.98 Call 160.00 4/17 No 8.60 9.40 8.54 +4.49 +110.87% 9,515 9,116 1.01 0.64 3 22 None
NKE Options Chain 43.95 Call 45.00 5/15 No 1.29 1.32 1.31 +0.44 +50.58% 9,503 92,916 0.33 0.41 9 57 None
BTDR Options Chain 10.76 Call 15.00 6/18 Yes 1.35 1.45 1.38 +0.36 +35.30% 9,485 45,373 1.12 0.42 9 33 None
GOOGL Options Chain 318.51 Put 325.00 4/15 No 0.38 0.41 0.44 -4.28 -90.68% 9,424 11 0.35 -0.12 11 64 None
MU Options Chain 418.20 Call 500.00 4/24 No 7.10 7.35 7.22 +4.32 +148.97% 9,377 3,381 0.75 0.25 18 74 None
TSLA Options Chain 344.93 Put 347.50 4/15 No 0.12 0.13 0.11 -2.37 -95.57% 9,376 1,577 0.49 -0.04 8 59 None
HOOD Options Chain 70.25 Put 78.00 4/17 No 2.04 2.07 2.06 -5.54 -72.90% 9,329 35 0.71 -0.46 9 53 None
GOOGL Options Chain 318.51 Put 315.00 4/15 No 0.05 0.11 0.05 -0.74 -93.68% 9,321 815 0.46 -0.01 11 64 None
SOFI Options Chain 16.16 Put 15.00 5/15 Yes 0.37 0.38 0.38 -0.16 -29.63% 9,305 24,953 0.71 -0.17 9 48 None
NU Options Chain 14.90 Call 17.00 5/15 Yes 0.28 0.30 0.28 +0.05 +21.74% 9,292 8,640 0.46 0.27 11 48 None
RILY Options Chain 7.50 Call 8.00 4/17 No 0.21 0.22 0.21 +0.08 +61.54% 9,253 1,958 0.89 0.43 17 33 None
TTWO Options Chain 198.61 Put 200.00 6/18 Yes 10.90 11.40 11.20 -1.90 -14.51% 9,238 10,829 0.42 -0.39 2 53 None
IREN Options Chain 36.97 Call 48.50 4/24 No 2.24 2.41 2.40 +1.26 +110.53% 9,223 9 0.96 0.45 11 48 None
AMZN Options Chain 232.75 Call 252.50 4/17 No 3.10 3.20 3.20 +2.91 +1,003.45% 9,220 413 0.34 0.38 10 60 None
META Options Chain 629.40 Put 630.00 4/15 No 0.19 0.21 0.21 -3.62 -94.52% 9,206 419 0.50 -0.02 10 66 None
MU Options Chain 418.20 Call 455.00 4/17 No 12.70 13.00 12.85 +8.90 +225.32% 9,197 1,258 0.81 0.53 18 74 None
KEEL Options Chain 2.08 Call 3.00 4/17 No 0.05 0.06 0.05 +0.04 +400.00% 9,171 3,844 1.51 0.04 3 25 None
IREN Options Chain 36.97 Call 39.50 4/17 No 7.45 8.15 7.88 +3.63 +85.42% 9,168 10,051 1.10 0.93 11 48 None
IREN Options Chain 36.97 Put 43.00 4/24 No 1.31 1.44 1.36 -1.55 -53.27% 9,159 200 1.01 -0.27 11 48 None
GOOG Options Chain 316.14 Put 320.00 5/08 Yes 8.05 8.20 8.20 -4.60 -35.94% 9,147 23 0.38 -0.35 13 70 None
SMCI Options Chain 23.30 Put 15.00 5/15 Yes 0.15 0.19 0.16 -0.04 -20.00% 9,133 15,013 1.27 -0.01 11 52 None
MSFT Options Chain 373.10 Call 405.00 4/17 No 0.79 0.82 0.76 +0.31 +68.89% 9,101 15,616 0.33 0.17 15 72 None
MSTR Options Chain 128.64 Call 400.00 4/17 No 0.00 0.01 0.01 0.00 0.00% 9,090 3,686 0.00 0.00 4 60 None
TSLA Options Chain 344.93 Put 372.50 4/15 No 8.70 8.80 8.73 -12.33 -58.55% 9,070 56 0.44 -0.83 8 59 None
PLTR Options Chain 130.10 Put 133.00 4/17 No 1.63 1.66 1.73 -1.64 -48.67% 9,069 1,291 0.59 -0.33 12 52 None
HOOD Options Chain 70.25 Call 78.00 4/17 No 1.85 1.91 1.85 +1.60 +640.00% 9,053 4,051 0.71 0.54 9 53 None
SMCI Options Chain 23.30 Call 28.50 4/17 No 0.31 0.33 0.32 +0.19 +146.16% 9,051 1,229 0.79 0.26 11 52 None
TSLA Options Chain 344.93 Call 360.00 4/20 No 10.00 10.10 10.27 +6.07 +144.53% 8,984 2,460 0.39 0.61 8 59 None
CIFR Options Chain 16.53 Call 19.00 4/17 No 0.64 0.67 0.66 +0.30 +83.34% 8,975 10,099 1.16 0.46 3 49 None
TSLA Options Chain 344.93 Put 355.00 4/17 No 2.39 2.42 2.40 -5.05 -67.79% 8,967 5,346 0.46 -0.26 8 59 None
GOOGL Options Chain 318.51 Put 330.00 4/15 No 1.31 1.36 1.36 -10.34 -88.38% 8,965 1 0.31 -0.32 11 64 None
HOOD Options Chain 70.25 Put 65.00 4/17 No 0.03 0.05 0.05 -0.19 -79.17% 8,954 18,306 0.95 -0.01 9 53 None
RGTI Options Chain 14.30 Call 18.00 4/17 No 0.27 0.28 0.28 +0.24 +600.00% 8,910 8,409 1.13 0.20 3 17 None
ORCL Options Chain 137.95 Call 200.00 6/18 Yes 5.15 5.35 5.27 +1.46 +38.32% 8,892 24,051 0.59 0.25 7 60 None
TSLA Options Chain 344.93 Put 375.00 4/17 No 12.35 12.45 12.35 -11.84 -48.95% 8,891 5,045 0.44 -0.77 8 59 None
AAPL Options Chain 259.99 Call 265.00 4/24 No 2.07 2.10 1.99 -0.16 -7.45% 8,877 11,381 0.26 0.28 10 66 None
IREN Options Chain 36.97 Put 45.00 4/17 No 0.95 1.00 0.97 -2.07 -68.10% 8,871 2,077 1.09 -0.31 11 48 None
ORCL Options Chain 137.95 Put 155.00 4/17 No 1.18 1.23 1.22 -2.51 -67.30% 8,835 3,473 0.66 -0.18 7 60 None
AMZN Options Chain 232.75 Call 247.50 4/17 No 6.05 6.15 6.10 +5.30 +662.50% 8,825 1,036 0.34 0.64 10 60 None
SOFI Options Chain 16.16 Put 15.00 5/01 Yes 0.24 0.25 0.25 -0.11 -30.56% 8,800 15,764 0.82 -0.14 9 48 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
WULF Options Chain 19.00 Call 27.00 5/15 Yes 0.58 0.65 0.62 +0.22 +55.00% 8,735 15,400 0.96 0.22 2 38 None
NBIS Options Chain 134.98 Call 170.00 4/17 No 4.00 4.10 4.05 +2.26 +126.26% 8,726 1,480 1.04 0.39 3 22 None
ORCL Options Chain 137.95 Call 185.00 4/17 No 0.15 0.17 0.16 +0.01 +6.67% 8,666 11,874 0.84 0.05 7 60 None
MU Options Chain 418.20 Put 410.00 4/17 No 1.72 1.79 1.75 -4.85 -73.49% 8,661 4,913 0.89 -0.09 18 74 None
QUBT Options Chain 6.80 Call 12.00 5/15 No 0.15 0.16 0.16 +0.11 +220.00% 8,639 71 1.09 0.13 11 39 None
AMD Options Chain 235.85 Put 240.00 4/17 No 1.07 1.10 1.08 -1.73 -61.57% 8,604 6,396 0.60 -0.17 12 62 None
HOOD Options Chain 70.25 Call 80.00 4/24 No 2.30 2.34 2.32 +1.71 +280.33% 8,598 7,145 0.63 0.45 9 53 None
AAPL Options Chain 259.99 Call 260.00 4/24 No 3.95 4.00 3.97 -0.23 -5.48% 8,592 5,597 0.26 0.45 10 66 None
LOW Options Chain 249.27 Call 257.50 4/17 No 0.20 0.35 0.24 +0.02 +9.10% 8,589 149 0.31 0.08 8 61 None
BABA Options Chain 127.68 Call 130.00 4/17 No 2.49 2.64 2.64 +1.06 +67.09% 8,588 27,802 0.42 0.60 15 27 None
BYND Options Chain 0.60 Call 1.00 5/15 Yes 0.05 0.06 0.05 +0.01 +25.00% 8,586 46,403 1.60 0.33 9 18 None
MSFT Options Chain 373.10 Put 385.00 4/15 No 0.67 0.70 0.70 -2.95 -80.83% 8,581 311 0.34 -0.13 15 72 None
NVDA Options Chain 183.05 Call 195.00 4/20 No 3.40 3.45 3.40 +2.41 +243.44% 8,576 5,272 0.29 0.50 17 62 None
WULF Options Chain 19.00 Put 11.00 6/18 Yes 0.25 0.31 0.26 -0.04 -13.34% 8,561 18,482 1.11 -0.06 2 38 None
GSAT Options Chain 72.75 Call 85.00 4/17 No 0.10 0.15 0.15 -0.15 -50.00% 8,555 553 0.47 0.00 4 40 None
KLAR Options Chain 13.04 Call 15.00 6/18 No 1.45 1.55 1.50 +0.05 +3.45% 8,536 9,852 0.76 0.50 3 17 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
JD Options Chain 28.30 Call 30.00 4/17 No 1.07 1.14 1.08 +0.94 +671.43% 8,499 13,919 0.42 0.75 14 52 None
HOOD Options Chain 70.25 Call 85.00 4/17 No 0.22 0.23 0.22 +0.20 +1,000.00% 8,498 8,829 0.74 0.12 9 53 None
CORZ Options Chain 18.22 Put 18.00 4/24 No 0.57 0.68 0.61 -0.11 -15.28% 8,463 105 0.86 -0.35 4 27 None
NFLX Options Chain 102.00 Call 115.00 4/17 Yes 0.80 0.82 0.79 +0.39 +97.50% 8,463 7,905 0.90 0.19 6 56 None
IONQ Options Chain 28.19 Call 36.00 4/17 No 0.81 0.86 0.83 +0.80 +2,666.67% 8,442 2,734 1.11 0.33 7 43 None
SOFI Options Chain 16.16 Put 14.00 5/15 Yes 0.23 0.24 0.23 -0.11 -32.36% 8,441 13,267 0.76 -0.12 9 48 None
SMCI Options Chain 23.30 Call 28.00 4/17 No 0.45 0.47 0.46 +0.27 +142.11% 8,439 12,623 0.80 0.34 11 52 None
KEEL Options Chain 2.08 Call 2.50 4/17 No 0.32 0.35 0.33 +0.28 +560.00% 8,427 19,458 1.38 0.16 3 25 None
PFE Options Chain 27.20 Call 28.00 4/17 No 0.04 0.05 0.03 -0.09 -75.00% 8,417 55,954 0.26 0.14 6 55 None
AAPL Options Chain 259.99 Call 270.00 4/24 No 1.00 1.03 1.01 +0.06 +6.32% 8,411 9,591 0.26 0.16 10 66 None
TSLA Options Chain 344.93 Call 372.50 4/17 No 2.79 2.82 2.85 +1.99 +231.40% 8,400 7,145 0.44 0.29 8 59 None
IREN Options Chain 36.97 Call 55.00 5/15 Yes 2.89 3.05 3.00 +1.20 +66.67% 8,360 14,241 1.04 0.36 11 48 None
AAPL Options Chain 259.99 Put 252.50 4/15 No 0.10 0.11 0.10 -0.19 -65.52% 8,359 2,331 0.28 -0.09 10 66 None
SCHW Options Chain 97.04 Put 95.00 4/17 Yes 0.87 0.94 0.90 -0.85 -48.58% 8,348 1,032 0.65 -0.25 12 70 None
FCX Options Chain 66.15 Call 60.00 4/17 No 8.45 8.60 8.45 +0.25 +3.05% 8,320 8,267 1.01 1.00 11 57 None
HOOD Options Chain 70.25 Put 75.00 4/17 No 0.87 0.90 0.88 -3.30 -78.95% 8,319 8,014 0.72 -0.24 9 53 None
NVO Options Chain 37.42 Call 40.00 4/17 No 0.27 0.29 0.27 +0.17 +170.00% 8,308 24,815 0.42 0.34 11 54 None
DAL Options Chain 67.83 Call 72.50 5/15 No 2.87 3.10 3.05 +1.65 +117.86% 8,304 9,063 0.43 0.48 16 66 None
INTC Options Chain 61.90 Put 62.00 4/17 No 1.07 1.13 1.09 +0.40 +57.98% 8,281 4,781 0.72 -0.41 5 53 None
NVDA Options Chain 183.05 Call 187.50 4/17 No 8.60 8.75 8.70 +5.00 +135.14% 8,244 74,502 0.39 0.85 17 62 None
NFLX Options Chain 102.00 Call 105.00 4/17 Yes 4.10 4.20 4.15 +1.55 +59.62% 8,228 23,162 0.90 0.58 6 56 None
MSFT Options Chain 373.10 Put 387.50 4/15 No 1.16 1.19 1.20 -3.85 -76.24% 8,218 95 0.33 -0.20 15 72 None
ORCL Options Chain 137.95 Call 160.00 4/17 No 5.10 5.35 5.30 +2.82 +113.71% 8,207 14,951 0.64 0.65 7 60 None
IONQ Options Chain 28.19 Call 34.00 4/17 No 1.63 1.71 1.65 +1.55 +1,550.00% 8,190 801 1.06 0.54 7 43 None
CLF Options Chain 9.04 Call 10.50 4/24 Yes 0.18 0.22 0.20 +0.05 +33.34% 8,189 1,133 0.91 0.28 6 40 None
HOOD Options Chain 70.25 Call 77.00 4/17 No 2.36 2.45 2.42 +2.05 +554.06% 8,186 11,945 0.72 0.62 9 53 None
CORZ Options Chain 18.22 Call 20.00 4/24 No 0.54 0.62 0.57 -0.03 -5.00% 8,178 1,420 0.79 0.35 4 27 None
MARA Options Chain 9.68 Call 12.00 4/17 No 0.04 0.05 0.04 0.00 0.00% 8,169 18,270 1.06 0.09 7 42 None
META Options Chain 629.40 Call 700.00 5/01 Yes 12.80 13.30 13.05 +8.20 +169.08% 8,164 4,712 0.48 0.34 10 66 None
NKE Options Chain 43.95 Call 45.00 4/17 No 0.19 0.20 0.20 +0.10 +100.00% 8,162 9,262 0.36 0.20 9 57 None
NU Options Chain 14.90 Call 19.00 5/15 Yes 0.05 0.08 0.06 +0.01 +20.00% 8,152 3,997 0.45 0.07 11 48 None
NIO Options Chain 6.10 Call 7.00 4/17 No 0.02 0.03 0.03 0.00 0.00% 8,151 36,638 0.70 0.14 10 32 None
UNH Options Chain 306.34 Call 320.00 4/17 No 1.61 1.70 1.60 +0.25 +18.52% 8,119 6,255 0.30 0.26 10 65 None
CORZ Options Chain 18.22 Put 19.00 4/17 No 0.64 0.74 0.77 -0.22 -22.23% 8,116 1,949 0.94 -0.53 4 27 None
TSLA Options Chain 344.93 Call 345.00 4/17 No 20.50 20.85 21.46 +10.41 +94.21% 8,110 3,980 0.47 0.90 8 59 None
NFLX Options Chain 102.00 Put 104.00 5/15 Yes 3.65 3.75 3.85 -1.25 -24.51% 8,104 833 0.39 -0.39 6 56 None
MSFT Options Chain 373.10 Call 392.50 4/17 No 4.00 4.10 4.01 +1.99 +98.52% 8,097 3,988 0.33 0.54 15 72 None
NU Options Chain 14.90 Call 17.00 4/17 No 0.01 0.02 0.02 +0.01 +100.00% 8,051 9,781 0.60 0.02 11 48 None
MU Options Chain 418.20 Put 430.00 4/17 No 4.55 4.75 4.61 -10.39 -69.27% 8,050 1,958 0.84 -0.21 18 74 None
TSLA Options Chain 344.93 Call 350.00 4/24 Yes 22.00 22.15 22.37 +7.62 +51.67% 8,044 2,217 0.56 0.69 8 59 None
F Options Chain 12.23 Call 13.00 4/17 No 0.03 0.04 0.03 +0.02 +200.00% 8,035 26,804 0.34 0.14 8 48 None
PLTR Options Chain 130.10 Call 142.00 4/17 No 0.71 0.72 0.73 +0.24 +48.98% 8,019 7,857 0.57 0.21 12 52 None
TSLA Options Chain 344.93 Put 357.50 4/17 No 3.00 3.10 2.95 -6.06 -67.26% 8,014 1,259 0.46 -0.32 8 59 None
NVDA Options Chain 183.05 Put 195.00 4/24 No 3.80 3.90 3.84 -3.93 -50.58% 8,013 2,322 0.32 -0.49 17 62 None
NVDA Options Chain 183.05 Call 200.00 4/22 No 1.84 1.88 1.85 +1.33 +255.77% 8,006 1,480 0.30 0.28 17 62 None
BAC Options Chain 52.55 Call 57.50 5/15 Yes 0.26 0.29 0.28 -0.05 -15.16% 8,004 11,454 0.22 0.14 12 74 None
BABA Options Chain 127.68 Call 140.00 4/17 No 0.19 0.21 0.20 +0.05 +33.34% 7,999 22,642 0.50 0.07 15 27 None
AAPL Options Chain 259.99 Call 267.50 4/17 No 0.35 0.36 0.36 -0.06 -14.29% 7,998 14,378 0.29 0.11 10 66 None
DVN Options Chain 47.63 Call 52.50 5/15 Yes 0.30 0.32 0.33 -0.19 -36.54% 7,992 16,719 0.42 0.12 9 63 None
AMZN Options Chain 232.75 Call 230.00 4/17 No 21.90 22.30 22.15 +11.45 +107.01% 7,987 38,706 0.54 0.97 10 60 None
HIMS Options Chain 19.56 Call 23.00 4/17 No 0.15 0.16 0.16 -0.06 -27.28% 7,967 6,777 0.92 0.21 8 44 None
PONY Options Chain 9.56 Put 10.00 5/01 No 0.67 0.72 0.69 -0.26 -27.37% 7,947 65 0.77 -0.39 3 15 None
KRC Options Chain 27.72 Put 27.50 5/15 Yes 0.55 0.85 0.65 -0.55 -45.84% 7,918 9 0.41 -0.32 15 73 None
ONDS Options Chain 9.16 Call 10.00 4/17 No 0.13 0.14 0.13 -0.05 -27.78% 7,890 25,085 0.97 0.24 7 37 None
NVDA Options Chain 183.05 Put 185.00 4/24 No 1.11 1.13 1.12 -1.44 -56.25% 7,885 7,290 0.36 -0.18 17 62 None
BMNR Options Chain 21.28 Call 24.00 4/17 No 0.13 0.15 0.14 -0.01 -6.67% 7,875 11,328 1.02 0.14 12 37 None
TSLA Options Chain 344.93 Put 340.00 4/15 No 0.03 0.04 0.03 -0.90 -96.78% 7,861 5,754 0.55 -0.01 8 59 None
APLD Options Chain 26.26 Call 35.00 5/15 No 2.30 2.40 2.32 +1.29 +125.25% 7,841 3,631 1.02 0.40 3 19 None
GOOG Options Chain 316.14 Call 345.00 5/15 Yes 7.70 7.95 8.00 +3.31 +70.58% 7,825 9,416 0.36 0.37 13 70 None
IREN Options Chain 36.97 Call 45.00 4/17 No 2.90 2.98 3.00 +1.87 +165.49% 7,822 10,128 1.07 0.69 11 48 None
INTC Options Chain 61.90 Put 62.50 4/17 No 1.27 1.33 1.29 +0.47 +57.32% 7,799 3,717 0.72 -0.46 5 53 None
CORZ Options Chain 18.22 Call 25.00 6/18 Yes 0.69 0.95 1.00 +0.19 +23.46% 7,787 67,764 0.81 0.26 4 27 None
NFLX Options Chain 102.00 Call 111.00 4/17 Yes 1.69 1.71 1.70 +0.80 +88.89% 7,780 1,810 0.91 0.32 6 56 None
CORZ Options Chain 18.22 Call 16.00 6/18 Yes 4.10 4.50 4.25 +0.05 +1.19% 7,761 6,938 0.82 0.74 4 27 None
JBLU Options Chain 4.92 Call 6.00 6/18 Yes 0.41 0.47 0.45 +0.23 +104.55% 7,760 43,877 0.70 0.44 10 31 None
MSTR Options Chain 128.64 Put 135.00 4/17 No 2.47 2.54 2.54 -2.61 -50.68% 7,750 5,734 0.74 -0.34 4 60 None
OXY Options Chain 58.29 Call 60.00 5/01 No 0.43 0.48 0.46 -0.64 -58.19% 7,721 6,697 0.39 0.18 7 53 None
GOOGL Options Chain 318.51 Put 330.00 4/17 No 2.75 2.79 2.75 -7.70 -73.69% 7,670 878 0.31 -0.38 11 64 None
PLTR Options Chain 130.10 Call 139.00 4/17 No 1.44 1.47 1.45 +0.54 +59.35% 7,647 6,402 0.57 0.34 12 52 None
WULF Options Chain 19.00 Call 28.00 5/15 Yes 0.44 0.52 0.48 +0.11 +29.73% 7,630 3,892 0.95 0.18 2 38 None
WBD Options Chain 27.44 Put 27.00 6/18 No 0.57 0.59 0.59 -0.01 -1.67% 7,598 13,922 0.18 -0.38 3 19 None
TSLA Options Chain 344.93 Call 355.00 4/20 No 13.30 13.55 14.02 +7.77 +124.32% 7,574 1,307 0.40 0.70 8 59 None
WBD Options Chain 27.44 Put 27.00 5/15 No 0.19 0.30 0.24 -0.01 -4.00% 7,544 34,719 0.13 -0.33 3 19 None
IREN Options Chain 36.97 Call 45.00 5/15 Yes 6.60 6.90 6.85 +2.30 +50.55% 7,534 7,475 1.04 0.62 11 48 None
IREN Options Chain 36.97 Call 50.00 5/15 Yes 4.45 4.60 4.55 +1.61 +54.77% 7,532 22,712 1.03 0.48 11 48 None
IREN Options Chain 36.97 Call 65.00 5/15 Yes 1.29 1.40 1.36 +0.60 +78.95% 7,525 9,491 1.07 0.19 11 48 None
SOFI Options Chain 16.16 Call 18.00 5/01 Yes 1.12 1.14 1.12 +0.44 +64.71% 7,518 10,747 0.74 0.51 9 48 None
BMNR Options Chain 21.28 Call 30.00 6/18 No 0.94 0.98 0.97 +0.05 +5.44% 7,511 13,016 0.86 0.25 12 37 None
SMCI Options Chain 23.30 Call 27.00 4/17 No 0.86 0.91 0.88 +0.47 +114.64% 7,506 22,594 0.78 0.54 11 52 None
AMZN Options Chain 232.75 Call 240.00 4/17 No 12.20 12.50 12.40 +9.05 +270.15% 7,479 19,861 0.36 0.88 10 60 None
MSTR Options Chain 128.64 Call 145.00 4/17 No 1.12 1.18 1.15 +0.68 +144.69% 7,449 7,355 0.73 0.26 4 60 None
SOFI Options Chain 16.16 Put 17.00 4/17 No 0.12 0.13 0.13 -0.26 -66.67% 7,439 26,707 0.65 -0.22 9 48 None
MSFT Options Chain 373.10 Call 395.00 4/24 No 5.95 6.05 5.95 +2.25 +60.82% 7,433 4,275 0.29 0.48 15 72 None
AMZN Options Chain 232.75 Put 247.50 4/17 No 1.54 1.57 1.57 % 7,416 0 0.35 -0.36 10 60 None
HOOD Options Chain 70.25 Call 90.00 4/17 No 0.06 0.07 0.06 +0.05 +500.00% 7,402 11,978 0.81 0.02 9 53 None
WULF Options Chain 19.00 Call 21.00 6/18 Yes 3.05 3.40 3.25 +0.85 +35.42% 7,401 13,024 0.96 0.56 2 38 None
CRWV Options Chain 91.70 Call 130.00 4/17 No 0.83 0.89 0.87 +0.48 +123.08% 7,390 22,987 1.03 0.17 3 21 None
ONDS Options Chain 9.16 Call 10.00 6/18 Yes 1.24 1.32 1.28 -0.03 -2.29% 7,384 47,923 0.96 0.51 7 37 None