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
FRMI Options Chain 5.06 Call 7.00 6/18 No 0.90 0.95 0.95 +0.35 +58.34% 93,086 6,005 1.40 0.46 3 16 None
BYND Options Chain 1.00 Call 1.50 4/24 No 0.05 0.06 0.06 0.00 0.00% 51,436 59,953 4.98 0.20 8 19 None
FRMI Options Chain 5.06 Put 7.00 6/18 No 1.90 2.00 2.03 -0.27 -11.74% 41,832 94 1.40 -0.54 3 16 None
AAPL Options Chain 267.61 Call 270.00 4/24 No 3.65 3.80 3.77 +2.37 +169.29% 41,571 15,617 0.27 0.60 8 61 None
ACHR Options Chain 5.94 Call 6.50 4/24 No 0.06 0.07 0.07 +0.02 +40.00% 38,365 12,272 1.13 0.20 7 37 None
MSTR Options Chain 163.97 Call 180.00 4/24 No 6.10 6.20 6.05 +4.81 +387.91% 37,999 11,456 1.05 0.55 4 55 None
AAPL Options Chain 267.61 Call 275.00 4/24 No 1.30 1.33 1.30 +0.88 +209.53% 35,939 28,299 0.28 0.27 8 61 None
PLTR Options Chain 145.97 Call 150.00 4/24 No 3.50 3.60 3.53 +2.05 +138.52% 29,842 17,729 0.58 0.49 12 52 None
TSLA Options Chain 386.42 Call 390.00 4/24 Yes 11.20 11.30 11.35 +1.65 +17.01% 29,770 7,675 0.91 0.53 8 59 None
CORZ Options Chain 20.77 Put 17.00 6/18 Yes 0.94 1.20 0.96 -0.20 -17.25% 27,020 55,091 0.87 -0.20 4 28 None
CORZ Options Chain 20.77 Put 12.00 6/18 Yes 0.10 0.60 0.21 +0.06 +40.00% 27,002 29,650 1.07 -0.06 4 28 None
POET Options Chain 10.25 Call 17.00 7/17 Yes 1.26 1.38 1.39 +0.75 +117.19% 26,934 10 1.26 0.38 7 32 None
EQT Options Chain 57.20 Put 51.00 5/29 Yes 0.32 0.50 0.33 % 26,502 0 0.37 -0.12 14 70 None
MSTR Options Chain 163.97 Call 185.00 4/24 No 4.10 4.30 4.03 +3.16 +363.22% 25,769 2,278 1.07 0.43 4 55 None
TSLA Options Chain 386.42 Put 390.00 4/24 Yes 10.05 10.15 10.05 -3.23 -24.33% 24,627 7,550 0.91 -0.47 8 59 None
AMD Options Chain 284.49 Call 300.00 4/24 No 5.65 5.75 5.70 +3.86 +209.79% 24,111 9,330 0.73 0.38 12 61 None
AAL Options Chain 11.77 Call 13.00 4/24 Yes 0.03 0.04 0.04 -0.06 -60.00% 23,318 19,258 1.05 0.09 7 31 None
EOSE Options Chain 7.09 Call 10.00 5/15 Yes 0.29 0.32 0.29 +0.05 +20.84% 22,692 18,362 1.39 0.25 5 30 None
BYND Options Chain 1.00 Call 2.00 4/24 No 0.03 0.04 0.03 -0.01 -25.00% 21,041 29,960 5.74 0.04 8 19 None
AAPL Options Chain 267.61 Call 272.50 4/24 No 2.29 2.34 2.32 +1.53 +193.68% 21,011 9,425 0.27 0.43 8 61 None
GOOG Options Chain 333.29 Put 305.00 5/15 Yes 2.84 2.98 2.89 -0.85 -22.73% 20,628 21,208 0.40 -0.16 11 64 None
MU Options Chain 449.38 Call 500.00 4/24 No 4.90 5.00 5.05 +3.75 +288.47% 20,622 12,547 0.88 0.12 13 66 None
NVDA Options Chain 199.88 Call 205.00 4/24 No 0.68 0.69 0.70 -0.11 -13.58% 19,522 47,385 0.35 0.17 17 60 None
BYND Options Chain 1.00 Call 1.50 5/01 No 0.13 0.14 0.14 +0.01 +7.70% 19,389 38,807 3.67 0.36 8 19 None
PLTR Options Chain 145.97 Call 155.00 4/24 No 1.34 1.37 1.37 +0.89 +185.42% 19,124 18,894 0.58 0.24 12 52 None
PLTR Options Chain 145.97 Call 152.50 4/24 No 2.23 2.27 2.26 +1.41 +165.89% 18,994 11,418 0.58 0.35 12 52 None
AAPL Options Chain 267.61 Call 280.00 4/24 No 0.37 0.38 0.38 +0.25 +192.31% 18,206 28,046 0.30 0.10 8 61 None
TSLA Options Chain 386.42 Call 400.00 4/24 Yes 7.10 7.15 7.08 +0.93 +15.13% 17,470 21,260 0.93 0.40 8 59 None
FFAI Options Chain 0.53 Call 0.50 4/24 No 0.04 0.05 0.05 -0.08 -61.54% 16,821 19,191 5.28 0.48 3 13 None
NVDA Options Chain 199.88 Call 202.50 4/24 No 1.38 1.39 1.38 -0.17 -10.97% 16,753 78,395 0.35 0.31 17 60 None
MSFT Options Chain 424.16 Call 430.00 4/24 No 4.95 5.05 4.99 +2.12 +73.87% 16,721 10,282 0.34 0.45 15 71 None
AMD Options Chain 284.49 Call 290.00 4/24 No 11.15 11.55 11.34 +6.74 +146.53% 16,638 6,485 0.76 0.61 12 61 None
MRVL Options Chain 151.31 Call 180.00 7/17 Yes 13.15 13.40 13.30 +1.50 +12.72% 16,366 163 0.71 0.38 15 61 None
AMD Options Chain 284.49 Call 295.00 4/24 No 8.05 8.30 8.19 +5.24 +177.63% 16,041 4,706 0.74 0.50 12 61 None
BYND Options Chain 1.00 Call 1.00 4/24 No 0.19 0.20 0.19 +0.04 +26.67% 15,770 63,735 3.13 0.70 8 19 None
WEN Options Chain 7.14 Put 7.50 5/08 Yes 0.50 0.65 0.58 +0.01 +1.76% 15,629 22,013 0.78 -0.63 13 50 None
WEN Options Chain 7.14 Put 6.00 5/08 Yes 0.00 0.10 0.05 0.00 0.00% 15,625 220 0.86 -0.06 13 50 None
TSLA Options Chain 386.42 Call 392.50 4/24 Yes 10.05 10.10 10.10 +1.53 +17.86% 15,247 3,130 0.92 0.50 8 59 None
TSLA Options Chain 386.42 Put 400.00 4/24 Yes 15.90 16.00 15.95 -3.60 -18.42% 14,349 6,677 0.93 -0.60 8 59 None
GME Options Chain 24.46 Call 26.00 4/24 No 0.27 0.29 0.28 +0.18 +180.00% 14,255 16,299 0.57 0.38 13 45 None
MARA Options Chain 11.23 Call 12.50 5/01 No 0.59 0.61 0.60 +0.29 +93.55% 14,248 6,497 1.08 0.41 6 42 None
TSLA Options Chain 386.42 Call 385.00 4/24 Yes 13.85 14.00 13.93 +1.98 +16.57% 14,142 3,676 0.91 0.60 8 59 None
NVDA Options Chain 199.88 Call 200.00 4/24 No 2.55 2.56 2.55 -0.12 -4.50% 13,290 46,263 0.36 0.49 17 60 None
AAPL Options Chain 267.61 Call 277.50 4/24 No 0.70 0.72 0.71 +0.48 +208.70% 13,153 7,272 0.29 0.17 8 61 None
AMC Options Chain 1.72 Call 2.00 4/24 No 0.02 0.03 0.02 -0.01 -33.34% 12,888 68,565 2.03 0.17 7 25 None
POET Options Chain 10.25 Call 15.00 5/15 Yes 0.75 0.80 0.78 +0.52 +200.00% 12,570 556 1.55 0.34 7 32 None
T Options Chain 25.88 Put 25.00 4/24 Yes 0.19 0.23 0.21 -0.07 -25.00% 12,548 13,101 0.38 -0.42 13 66 None
TSLA Options Chain 386.42 Put 385.00 4/24 Yes 7.70 7.80 7.75 -2.70 -25.84% 12,503 4,569 0.91 -0.40 8 59 None
MSTR Options Chain 163.97 Call 200.00 4/24 No 1.32 1.35 1.30 +1.02 +364.29% 12,295 11,660 1.22 0.17 4 55 None
VRT Options Chain 319.09 Put 220.00 6/18 Yes 3.05 3.60 3.60 0.00 0.00% 12,042 1,931 0.67 -0.08 11 58 None
OGN Options Chain 8.84 Call 12.00 5/15 Yes 0.15 0.25 0.17 +0.02 +13.34% 12,026 5,480 0.92 0.17 9 33 None
MSTR Options Chain 163.97 Call 200.00 5/01 No 4.10 4.40 4.15 +2.83 +214.40% 11,931 9,342 0.93 0.29 4 55 None
MSTR Options Chain 163.97 Call 190.00 4/24 No 2.81 2.91 2.80 +2.26 +418.52% 11,894 4,115 1.12 0.32 4 55 None
BULL Options Chain 7.20 Call 7.50 4/24 No 0.15 0.17 0.16 +0.05 +45.46% 11,716 18,050 1.09 0.39 3 16 None
NVDA Options Chain 199.88 Put 200.00 4/24 No 1.99 2.01 1.99 -0.72 -26.57% 11,676 14,704 0.36 -0.51 17 60 None
TSLA Options Chain 386.42 Call 387.50 4/24 Yes 12.50 12.60 12.50 +1.70 +15.75% 11,655 2,875 0.89 0.57 8 59 None
AMD Options Chain 284.49 Call 305.00 4/24 No 3.70 3.80 3.76 +2.66 +241.82% 11,613 4,140 0.73 0.27 12 61 None
MU Options Chain 449.38 Call 470.00 4/24 No 17.00 17.55 17.25 +11.55 +202.64% 11,240 5,328 0.86 0.39 13 66 None
NFLX Options Chain 92.58 Call 94.00 4/24 No 0.88 0.90 0.90 +0.25 +38.47% 11,117 8,933 0.35 0.45 6 55 None
ARM Options Chain 175.49 Call 200.00 5/01 No 4.60 4.70 4.65 +3.07 +194.31% 11,018 6,405 0.77 0.29 3 22 None
TSLA Options Chain 386.42 Call 380.00 4/24 Yes 16.90 17.05 17.01 +2.26 +15.33% 10,994 5,058 0.89 0.68 8 59 None
MU Options Chain 449.38 Call 480.00 4/24 No 11.80 11.95 11.85 +8.25 +229.17% 10,903 4,748 0.86 0.27 13 66 None
AMD Options Chain 284.49 Call 310.00 4/24 No 2.35 2.41 2.40 +1.70 +242.86% 10,726 3,586 0.73 0.19 12 61 None
T Options Chain 25.88 Put 26.00 4/24 Yes 0.91 1.06 0.96 +0.26 +37.15% 10,717 14,214 0.48 -0.86 13 66 None
ONDS Options Chain 10.87 Call 11.50 4/24 No 0.25 0.26 0.25 +0.01 +4.17% 10,644 17,221 1.22 0.50 7 38 None
F Options Chain 12.78 Put 12.00 6/18 Yes 0.42 0.44 0.43 +0.03 +7.50% 10,520 24,694 0.37 -0.33 7 48 None
AAPL Options Chain 267.61 Call 270.00 5/15 Yes 9.45 9.55 9.55 +2.90 +43.61% 10,458 27,500 0.29 0.55 8 61 None
ASTS Options Chain 80.01 Call 90.00 4/24 No 1.26 1.34 1.28 +0.62 +93.94% 10,242 8,370 1.18 0.20 4 39 None
AMZN Options Chain 251.70 Call 255.00 4/24 No 1.60 1.64 1.61 +0.30 +22.91% 10,208 11,535 0.31 0.39 12 65 None
MU Options Chain 449.38 Call 550.00 5/15 No 13.55 13.80 13.50 +6.75 +100.00% 10,196 5,553 0.74 0.20 13 66 None
AA Options Chain 67.15 Call 75.00 5/01 No 0.53 0.79 0.60 +0.07 +13.21% 10,097 10,373 0.64 0.17 12 50 None
AA Options Chain 67.15 Call 75.00 5/15 No 1.53 1.70 1.60 +0.17 +11.89% 10,093 1,046 0.58 0.28 12 50 None
KEEL Options Chain 2.80 Call 5.00 8/21 Yes 0.30 0.33 0.30 +0.06 +25.00% 10,010 5,131 1.04 0.14 6 25 None
MSTR Options Chain 163.97 Put 170.00 4/24 No 1.68 1.75 1.75 -7.13 -80.30% 9,905 1,558 1.02 -0.20 4 55 None
APP Options Chain 473.18 Call 600.00 5/01 No 1.30 1.35 1.30 -0.35 -21.22% 9,843 10,758 0.83 0.06 8 60 None
TSLA Options Chain 386.42 Call 395.00 4/24 Yes 8.95 9.05 9.05 +1.25 +16.03% 9,821 8,339 0.90 0.47 8 59 None
PLTR Options Chain 145.97 Call 157.50 4/24 No 0.77 0.78 0.77 +0.50 +185.19% 9,701 5,104 0.59 0.15 12 52 None
AAPL Options Chain 267.61 Put 265.00 4/24 No 0.38 0.39 0.38 -2.00 -84.04% 9,684 4,320 0.29 -0.15 8 61 None
TSLA Options Chain 386.42 Call 405.00 4/24 Yes 5.55 5.65 5.50 +0.69 +14.35% 9,625 9,367 0.94 0.33 8 59 None
NVDA Options Chain 199.88 Call 212.50 4/27 No 0.16 0.17 0.17 -0.03 -15.00% 9,451 750 0.30 0.04 17 60 None
GME Options Chain 24.46 Call 27.00 5/01 No 0.40 0.43 0.40 +0.19 +90.48% 9,436 3,733 0.58 0.31 13 45 None
TSLA Options Chain 386.42 Put 380.00 4/24 Yes 5.75 5.85 5.77 -2.38 -29.21% 9,388 8,840 0.92 -0.32 8 59 None
ORCL Options Chain 181.17 Call 200.00 5/01 No 2.87 2.93 2.90 +1.08 +59.35% 9,385 30,161 0.61 0.24 7 61 None
AMD Options Chain 284.49 Call 297.50 4/24 No 6.85 6.95 6.95 +4.59 +194.50% 9,294 2,077 0.73 0.44 12 61 None
POET Options Chain 10.25 Call 13.00 4/24 No 0.23 0.24 0.23 +0.13 +130.00% 9,263 1,128 1.97 0.33 7 32 None
AAPL Options Chain 267.61 Put 270.00 4/24 No 1.35 1.38 1.37 -3.78 -73.40% 9,249 4,346 0.28 -0.40 8 61 None
MU Options Chain 449.38 Call 460.00 4/24 No 23.40 23.90 23.50 +14.70 +167.05% 9,244 7,529 0.87 0.51 13 66 None
AMZN Options Chain 251.70 Call 252.50 4/24 No 2.77 2.83 2.80 +0.64 +29.63% 9,158 8,698 0.32 0.54 12 65 None
GME Options Chain 24.46 Call 30.00 6/18 Yes 1.04 1.07 1.07 +0.33 +44.60% 9,136 78,269 0.61 0.31 13 45 None
CRWV Options Chain 115.16 Call 125.00 4/24 No 3.70 3.85 3.76 +2.80 +291.67% 9,019 4,853 0.94 0.30 3 22 None
SNAP Options Chain 5.73 Call 8.00 6/18 Yes 0.19 0.22 0.21 +0.02 +10.53% 9,005 45,785 0.81 0.20 7 32 None
BYND Options Chain 1.00 Put 1.00 4/24 No 0.05 0.06 0.05 -0.05 -50.00% 8,931 30,526 3.17 -0.30 8 19 None
COIN Options Chain 200.26 Call 210.00 4/24 No 4.55 4.80 4.60 +2.75 +148.65% 8,903 3,342 0.86 0.48 9 61 None
NVDA Options Chain 199.88 Call 210.00 5/15 No 3.20 3.30 3.25 +0.05 +1.57% 8,896 74,537 0.33 0.30 17 60 None
TSLA Options Chain 386.42 Call 420.00 4/24 Yes 2.60 2.62 2.60 +0.28 +12.07% 8,822 16,370 0.96 0.19 8 59 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 199.88 Put 195.00 4/24 No 0.61 0.63 0.63 -0.42 -40.00% 8,763 20,869 0.39 -0.23 17 60 None
AMD Options Chain 284.49 Put 280.00 4/24 No 1.54 1.57 1.56 -3.38 -68.43% 8,759 2,332 0.77 -0.19 12 61 None
MSTR Options Chain 163.97 Call 182.50 4/24 No 5.00 5.15 5.05 +4.00 +380.96% 8,749 918 1.07 0.49 4 55 None
MSTR Options Chain 163.97 Call 165.00 4/24 No 15.90 16.85 15.40 +10.52 +215.58% 8,705 15,670 1.03 0.89 4 55 None
NOK Options Chain 10.31 Put 10.00 4/24 Yes 0.56 0.64 0.61 +0.31 +103.34% 8,558 20,954 1.84 -0.44 12 47 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
PLUG Options Chain 3.08 Call 3.50 4/24 No 0.04 0.05 0.04 +0.01 +33.34% 8,486 20,922 1.48 0.11 6 25 None
TSLA Options Chain 386.42 Put 392.50 4/24 Yes 11.35 11.45 11.46 -3.27 -22.20% 8,436 2,775 0.92 -0.50 8 59 None
AAPL Options Chain 267.61 Call 262.50 4/24 No 9.75 10.20 9.88 +4.63 +88.19% 8,344 2,254 0.27 0.90 8 61 None
GME Options Chain 24.46 Call 27.00 4/24 No 0.12 0.13 0.13 +0.08 +160.00% 8,222 11,522 0.73 0.17 13 45 None
NVDA Options Chain 199.88 Call 210.00 4/24 No 0.12 0.13 0.12 -0.08 -40.00% 8,201 38,928 0.37 0.05 17 60 None
PLTR Options Chain 145.97 Call 160.00 4/24 No 0.42 0.44 0.44 +0.28 +175.00% 8,181 10,402 0.61 0.09 12 52 None
SOFI Options Chain 18.83 Call 23.00 5/15 Yes 0.33 0.34 0.34 +0.01 +3.03% 8,145 22,164 0.75 0.20 9 48 None
ARM Options Chain 175.49 Call 185.00 4/24 No 6.75 7.50 7.10 +5.45 +330.31% 8,132 1,993 0.90 0.53 3 22 None
META Options Chain 668.84 Call 675.00 4/24 No 6.90 7.10 6.85 +0.41 +6.37% 8,130 6,831 0.35 0.48 10 66 None
OGN Options Chain 8.84 Call 10.00 5/15 Yes 0.55 0.70 0.67 +0.17 +34.00% 8,061 5,420 0.98 0.44 9 33 None
NOK Options Chain 10.31 Call 12.00 5/15 Yes 0.25 0.27 0.25 -0.06 -19.36% 8,018 89,502 0.77 0.24 12 47 None
OPEN Options Chain 5.45 Call 6.00 5/01 No 0.19 0.20 0.18 -0.03 -14.29% 8,006 16,360 1.10 0.35 6 31 None
ORCL Options Chain 181.17 Call 185.00 4/24 No 4.85 5.00 4.80 +2.14 +80.46% 7,952 7,979 0.65 0.52 7 61 None
ORCL Options Chain 181.17 Call 190.00 4/24 No 2.54 2.60 2.61 +1.21 +86.43% 7,912 9,347 0.66 0.32 7 61 None
COIN Options Chain 200.26 Call 230.00 4/24 No 0.64 0.70 0.64 +0.31 +93.94% 7,843 8,599 0.98 0.12 9 61 None
MSTR Options Chain 163.97 Call 230.00 5/01 No 1.33 1.48 1.39 +0.93 +202.18% 7,720 4,543 1.09 0.10 4 55 None
AAPL Options Chain 267.61 Put 267.50 4/27 No 1.21 1.29 1.24 -2.86 -69.76% 7,702 722 0.23 -0.29 8 61 None
POET Options Chain 10.25 Call 12.00 4/24 No 0.46 0.50 0.47 +0.32 +213.34% 7,683 5,596 1.83 0.55 7 32 None
SNAP Options Chain 5.73 Call 5.50 5/01 No 0.43 0.49 0.49 +0.14 +40.00% 7,628 13,531 0.72 0.70 7 32 None
AMD Options Chain 284.49 Call 292.50 4/24 No 9.55 9.80 9.70 +6.10 +169.45% 7,627 1,654 0.75 0.55 12 61 None
MSFT Options Chain 424.16 Call 440.00 4/24 No 1.40 1.42 1.41 +0.62 +78.49% 7,526 6,225 0.34 0.17 15 71 None
AMC Options Chain 1.72 Call 2.00 5/01 No 0.06 0.08 0.07 0.00 0.00% 7,521 39,062 1.43 0.24 7 25 None
SMMT Options Chain 26.38 Call 26.00 6/18 Yes 3.50 4.30 4.01 -0.54 -11.87% 7,513 345 1.20 0.59 7 39 None
SMMT Options Chain 26.38 Call 34.00 6/18 Yes 1.35 2.00 1.51 -0.12 -7.37% 7,502 3 1.25 0.35 7 39 None
ONDS Options Chain 10.87 Call 11.00 4/24 No 0.42 0.45 0.45 +0.05 +12.50% 7,453 23,694 1.15 0.71 7 38 None
TSLA Options Chain 386.42 Call 375.00 4/24 Yes 20.40 20.55 20.51 +2.31 +12.70% 7,428 3,957 0.92 0.74 8 59 None
COIN Options Chain 200.26 Call 220.00 4/24 No 1.78 1.89 1.81 +1.06 +141.34% 7,342 9,046 0.91 0.25 9 61 None
PLTR Options Chain 145.97 Put 100.00 5/15 Yes 0.25 0.26 0.25 -0.11 -30.56% 7,341 18,113 0.86 -0.01 12 52 None
PFE Options Chain 27.56 Call 28.00 6/18 Yes 0.53 0.54 0.54 -0.16 -22.86% 7,328 32,929 0.25 0.35 6 55 None
GME Options Chain 24.46 Call 25.50 4/24 No 0.46 0.48 0.46 +0.32 +228.58% 7,277 6,779 0.53 0.55 13 45 None
PLTR Options Chain 145.97 Call 149.00 4/24 No 4.10 4.20 4.20 +2.38 +130.77% 7,183 7,861 0.59 0.54 12 52 None
OPEN Options Chain 5.45 Call 6.00 4/24 No 0.05 0.06 0.06 -0.03 -33.34% 7,163 29,736 1.32 0.21 6 31 None
BA Options Chain 219.16 Call 230.00 5/15 Yes 8.35 8.85 8.47 +3.75 +79.45% 7,144 10,263 0.37 0.43 8 54 None
AMD Options Chain 284.49 Put 270.00 4/24 No 0.60 0.63 0.64 -1.57 -71.05% 7,108 6,096 0.82 -0.09 12 61 None
EOSE Options Chain 7.09 Call 9.00 5/15 Yes 0.43 0.47 0.45 +0.07 +18.43% 7,107 7,595 1.35 0.35 5 30 None
PLTR Options Chain 145.97 Call 148.00 4/24 No 4.75 4.95 4.85 +2.65 +120.46% 7,099 7,493 0.59 0.60 12 52 None
ARM Options Chain 175.49 Call 250.00 6/18 No 5.70 6.00 5.80 +2.75 +90.17% 7,090 1,421 0.74 0.20 3 22 None
MU Options Chain 449.38 Call 465.00 4/24 No 19.90 20.55 19.85 +12.72 +178.41% 7,020 3,337 0.86 0.45 13 66 None
NVDA Options Chain 199.88 Put 197.50 4/24 No 1.12 1.14 1.14 -0.55 -32.55% 7,016 10,586 0.37 -0.35 17 60 None
UNH Options Chain 346.01 Call 360.00 4/24 Yes 2.10 2.26 2.25 +1.06 +89.08% 7,003 5,218 0.37 0.28 8 58 None
GS Options Chain 926.55 Call 1,000.00 4/24 No 0.21 0.22 0.22 +0.05 +29.42% 6,967 1,716 0.35 0.00 11 67 None
GME Options Chain 24.46 Call 25.00 4/24 No 0.75 0.80 0.77 +0.55 +250.00% 6,964 24,371 0.50 0.73 13 45 None
ETSY Options Chain 65.19 Call 66.00 4/24 No 0.76 0.86 0.81 -0.23 -22.12% 6,940 490 0.58 0.45 6 47 None
BAC Options Chain 53.70 Put 53.00 4/24 No 0.27 0.28 0.29 -0.09 -23.69% 6,934 7,016 0.28 -0.38 13 74 None
BA Options Chain 219.16 Call 230.00 4/24 Yes 3.05 3.20 3.07 +1.52 +98.07% 6,898 7,291 0.50 0.29 8 54 None
NFLX Options Chain 92.58 Call 100.00 4/24 No 0.05 0.06 0.05 -0.02 -28.58% 6,893 39,427 0.47 0.03 6 55 None
POET Options Chain 10.25 Call 11.50 4/24 No 0.65 0.74 0.70 +0.50 +250.00% 6,872 763 2.83 0.66 7 32 None
AMD Options Chain 284.49 Call 285.00 4/24 No 14.85 15.15 15.01 +8.31 +124.03% 6,865 7,482 0.77 0.72 12 61 None
ASTS Options Chain 80.01 Call 95.00 4/24 No 0.48 0.54 0.52 +0.22 +73.34% 6,856 16,354 1.25 0.08 4 39 None
NFLX Options Chain 92.58 Call 93.00 4/24 No 1.42 1.44 1.42 +0.40 +39.22% 6,823 7,242 0.35 0.62 6 55 None
CRWV Options Chain 115.16 Call 120.00 4/24 No 6.50 6.85 6.90 +4.78 +225.48% 6,822 5,619 0.96 0.52 3 22 None
AMZN Options Chain 251.70 Call 260.00 4/24 No 0.43 0.45 0.44 -0.02 -4.35% 6,710 29,787 0.31 0.15 12 65 None
NOK Options Chain 10.31 Put 10.50 4/24 Yes 0.89 0.98 0.95 +0.35 +58.34% 6,701 8,466 1.89 -0.58 12 47 None
ORCL Options Chain 181.17 Call 200.00 4/24 No 0.64 0.65 0.63 +0.23 +57.50% 6,679 20,484 0.74 0.11 7 61 None
GME Options Chain 24.46 Call 30.00 4/24 No 0.04 0.05 0.04 +0.01 +33.34% 6,661 27,438 1.26 0.00 13 45 None
BYND Options Chain 1.00 Call 1.00 5/01 No 0.26 0.27 0.26 +0.03 +13.05% 6,593 27,966 3.12 0.67 8 19 None
ORCL Options Chain 181.17 Call 210.00 5/01 No 1.34 1.40 1.35 +0.51 +60.72% 6,561 4,592 0.64 0.12 7 61 None
BB Options Chain 5.63 Call 6.00 4/24 No 0.05 0.07 0.06 -0.02 -25.00% 6,542 38,869 1.07 0.16 15 36 None
BYND Options Chain 1.00 Call 2.50 4/24 No 0.02 0.03 0.02 % 6,541 0 0.00 0.01 8 19 None
AMD Options Chain 284.49 Put 290.00 4/24 No 3.75 3.80 3.81 -6.09 -61.52% 6,521 740 0.73 -0.39 12 61 None
ONDS Options Chain 10.87 Call 12.00 4/24 No 0.13 0.15 0.14 +0.01 +7.70% 6,486 18,094 1.22 0.32 7 38 None
BYND Options Chain 1.00 Call 1.50 5/15 Yes 0.22 0.24 0.24 +0.04 +20.00% 6,463 34,309 3.16 0.48 8 19 None
BYND Options Chain 1.00 Call 2.00 5/01 No 0.08 0.09 0.08 0.00 0.00% 6,388 14,322 3.98 0.18 8 19 None
AAPL Options Chain 267.61 Call 280.00 4/29 No 1.14 1.26 1.18 +0.68 +136.00% 6,340 24,511 0.24 0.20 8 61 None
TSM Options Chain 369.45 Call 415.00 5/01 No 1.00 1.06 1.03 +0.14 +15.73% 6,330 1,415 0.46 0.07 20 62
Dividend Stock List
AAL Options Chain 11.77 Put 11.50 4/24 Yes 0.26 0.29 0.27 -0.05 -15.63% 6,292 35,317 1.01 -0.45 7 31 None
SOUN Options Chain 7.85 Call 8.00 4/24 No 0.34 0.37 0.36 +0.13 +56.53% 6,230 10,823 1.11 0.71 3 16 None
NVTS Options Chain 12.32 Call 17.00 4/24 No 0.88 1.00 0.97 +0.65 +203.13% 6,229 2,548 1.80 0.50 6 35 None
NVDA Options Chain 199.88 Call 207.50 4/24 No 0.30 0.31 0.30 -0.10 -25.00% 6,222 57,214 0.36 0.09 17 60 None
NFLX Options Chain 92.58 Call 95.00 4/24 No 0.52 0.54 0.52 +0.12 +30.00% 6,169 11,846 0.36 0.31 6 55 None
GOOGL Options Chain 335.10 Put 330.00 5/15 Yes 8.95 9.35 9.19 -2.14 -18.89% 6,166 7,184 0.38 -0.37 11 69 None
EOSE Options Chain 7.09 Call 11.00 6/18 Yes 0.45 0.59 0.45 +0.08 +21.63% 6,156 75 1.18 0.27 5 30 None
MSTR Options Chain 163.97 Call 187.50 4/24 No 3.35 3.50 3.40 +2.70 +385.72% 6,139 337 1.11 0.37 4 55 None
GPRE Options Chain 16.21 Call 18.00 5/15 Yes 0.70 0.75 0.75 +0.16 +27.12% 6,138 1,440 0.73 0.32 6 35 None
ADBE Options Chain 251.84 Call 265.00 4/24 No 1.15 1.36 1.20 +0.54 +81.82% 6,134 1,875 0.54 0.19 9 54 None
BYND Options Chain 1.00 Call 1.00 5/15 Yes 0.33 0.36 0.36 +0.06 +20.00% 6,133 55,604 2.83 0.67 8 19 None
MSTR Options Chain 163.97 Call 170.00 4/24 No 12.10 12.70 12.21 +9.11 +293.88% 6,099 24,509 1.04 0.80 4 55 None
BA Options Chain 219.16 Call 250.00 6/18 Yes 5.65 5.85 5.70 +2.55 +80.96% 6,088 5,655 0.34 0.25 8 54 None
SOFI Options Chain 18.83 Call 20.00 4/24 No 0.10 0.11 0.10 -0.03 -23.08% 5,995 22,086 0.69 0.29 9 48 None
SOUN Options Chain 7.85 Call 8.50 4/24 No 0.15 0.16 0.15 +0.04 +36.37% 5,985 9,462 1.14 0.42 3 16 None
CORZ Options Chain 20.77 Call 25.00 6/18 Yes 1.58 1.76 1.60 +0.33 +25.99% 5,967 68,381 0.83 0.38 4 28 None
AAL Options Chain 11.77 Put 10.50 5/01 Yes 0.12 0.14 0.14 -0.01 -6.67% 5,958 22,385 0.75 -0.18 7 31 None
TSLA Options Chain 386.42 Put 387.50 4/24 Yes 8.85 8.90 8.81 -3.04 -25.66% 5,935 2,555 0.92 -0.43 8 59 None
RDW Options Chain 10.31 Call 10.50 4/24 No 1.20 1.35 1.17 +0.80 +216.22% 5,922 6,929 1.65 0.84 7 36 None
GOOG Options Chain 333.29 Call 330.00 4/24 No 6.75 7.20 7.08 +2.23 +45.98% 5,904 7,520 0.35 0.75 11 64 None
TSLA Options Chain 386.42 Call 415.00 4/24 Yes 3.35 3.40 3.40 +0.43 +14.48% 5,872 6,048 0.95 0.23 8 59 None
HOOD Options Chain 86.43 Call 90.00 4/24 No 1.90 1.98 1.90 +0.75 +65.22% 5,845 14,213 0.79 0.31 9 55 None
NVDA Options Chain 199.88 Put 197.50 5/01 No 3.25 3.35 3.30 -0.46 -12.24% 5,812 3,070 0.37 -0.41 17 60 None
KDP Options Chain 26.44 Call 28.00 5/15 Yes 0.50 0.55 0.54 +0.19 +54.29% 5,768 2,204 0.32 0.28 9 54 None
MSTR Options Chain 163.97 Call 160.00 4/24 No 20.75 21.60 20.80 +13.20 +173.69% 5,742 17,213 1.33 0.93 4 55 None
CORZ Options Chain 20.77 Put 15.00 6/18 Yes 0.45 0.56 0.47 -0.18 -27.70% 5,729 9,461 0.89 -0.13 4 28 None
POET Options Chain 10.25 Call 15.00 6/18 Yes 1.30 1.43 1.38 +0.73 +112.31% 5,719 3,575 1.33 0.44 7 32 None
AAPL Options Chain 267.61 Call 275.00 4/27 No 1.90 1.93 1.90 +1.19 +167.61% 5,702 3,464 0.22 0.32 8 61 None
GOOG Options Chain 333.29 Call 340.00 4/24 No 1.66 1.75 1.71 +0.38 +28.58% 5,694 7,411 0.33 0.32 11 64 None
WMT Options Chain 129.55 Call 130.00 5/01 No 2.19 2.28 2.20 +0.07 +3.29% 5,678 4,407 0.26 0.48 9 58 None
MARA Options Chain 11.23 Call 15.00 5/15 Yes 0.45 0.46 0.45 +0.16 +55.18% 5,662 107,284 1.12 0.24 6 42 None
AAPL Options Chain 267.61 Call 267.50 4/24 No 5.60 5.70 5.50 +3.13 +132.07% 5,659 4,280 0.27 0.75 8 61 None
TSLA Options Chain 386.42 Put 395.00 4/24 Yes 12.75 12.90 12.84 -3.58 -21.81% 5,610 4,613 0.94 -0.53 8 59 None
AMD Options Chain 284.49 Call 302.50 4/24 No 4.60 4.70 4.60 +3.15 +217.25% 5,598 1,701 0.73 0.32 12 61 None
PLTR Options Chain 145.97 Call 155.00 5/01 No 3.60 3.70 3.70 +1.70 +85.00% 5,592 8,659 0.52 0.36 12 52 None
BMNR Options Chain 21.71 Put 21.50 4/24 No 0.15 0.16 0.16 -0.46 -74.20% 5,576 1,662 1.01 -0.20 11 30 None
AMZN Options Chain 251.70 Call 257.50 4/24 No 0.84 0.88 0.88 +0.08 +10.00% 5,572 6,754 0.31 0.25 12 65 None
CHWY Options Chain 27.82 Call 29.00 5/01 No 0.13 0.19 0.16 -0.28 -63.64% 5,552 6,115 0.50 0.18 12 41 None
AAPL Options Chain 267.61 Call 285.00 4/24 No 0.09 0.10 0.09 +0.05 +125.00% 5,550 8,140 0.33 0.03 8 61 None
TSLA Options Chain 386.42 Call 410.00 4/24 Yes 4.30 4.40 4.40 +0.60 +15.79% 5,548 13,665 0.94 0.28 8 59 None
BYND Options Chain 1.00 Call 2.00 5/15 Yes 0.17 0.18 0.17 +0.01 +6.25% 5,511 60,557 3.43 0.37 8 19 None
SOFI Options Chain 18.83 Put 19.00 4/24 No 0.37 0.38 0.38 -0.22 -36.67% 5,498 13,259 0.71 -0.40 9 48 None
CRWV Options Chain 115.16 Call 130.00 4/24 No 1.90 1.92 1.92 +1.52 +380.00% 5,498 6,950 0.94 0.14 3 22 None
HTZ Options Chain 7.17 Call 10.00 5/01 No 0.11 0.16 0.14 +0.01 +7.70% 5,456 3,357 1.76 0.16 8 22 None
ASAN Options Chain 6.45 Call 10.00 6/18 Yes 0.20 0.25 0.23 +0.03 +15.00% 5,452 11,012 1.04 0.17 11 29 None
RIOT Options Chain 17.41 Put 17.00 6/18 Yes 1.71 1.84 1.80 -0.25 -12.20% 5,442 3,701 0.89 -0.34 5 43 None
MU Options Chain 449.38 Call 475.00 4/24 No 14.00 14.40 14.16 +9.63 +212.59% 5,410 2,036 0.86 0.33 13 66 None
TSLA Options Chain 386.42 Call 430.00 4/24 Yes 1.53 1.55 1.52 +0.11 +7.81% 5,390 9,015 1.00 0.12 8 59 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
FFAI Options Chain 0.53 Call 1.00 4/24 No 0.01 0.02 0.01 -0.05 -83.34% 5,380 5,857 0.00 0.05 3 13 None
GME Options Chain 24.46 Call 30.00 5/08 No 0.26 0.30 0.27 +0.10 +58.83% 5,346 7,498 0.68 0.15 13 45 None
SIRI Options Chain 26.18 Call 30.00 6/18 Yes 0.74 0.83 0.74 +0.29 +64.45% 5,317 10,336 0.41 0.27 11 62 None
SNAP Options Chain 5.73 Call 6.00 5/01 No 0.20 0.21 0.20 +0.04 +25.00% 5,294 17,386 0.75 0.42 7 32 None
ORCL Options Chain 181.17 Call 187.50 4/24 No 3.55 3.65 3.65 +1.67 +84.35% 5,283 2,684 0.65 0.41 7 61 None
BULL Options Chain 7.20 Call 7.00 4/24 No 0.40 0.42 0.42 +0.16 +61.54% 5,238 19,897 1.02 0.72 3 16 None
MSTR Options Chain 163.97 Call 175.00 4/24 No 8.60 9.00 9.00 +7.03 +356.86% 5,224 31,099 1.04 0.69 4 55 None
GOOGL Options Chain 335.10 Put 332.50 5/15 Yes 10.00 10.40 10.17 -1.91 -15.82% 5,221 2,824 0.38 -0.40 11 69 None
NOK Options Chain 10.31 Call 11.00 4/24 Yes 0.25 0.28 0.26 -0.09 -25.72% 5,170 9,873 1.93 0.30 12 47 None
SOFI Options Chain 18.83 Call 19.00 4/24 No 0.42 0.43 0.43 +0.01 +2.39% 5,148 29,511 0.69 0.60 9 48 None
AMD Options Chain 284.49 Call 307.50 4/24 No 2.97 3.05 2.97 +2.09 +237.50% 5,148 2,108 0.73 0.23 12 61 None
NKE Options Chain 46.39 Call 47.00 4/24 No 0.31 0.33 0.32 -0.08 -20.00% 5,140 10,258 0.38 0.46 8 51 None
RTX Options Chain 188.80 Call 220.00 6/18 Yes 0.52 0.77 0.60 -0.41 -40.60% 5,116 10,330 0.30 0.05 11 60 None
BB Options Chain 5.63 Call 5.50 4/24 No 0.22 0.26 0.24 0.00 0.00% 5,116 7,904 0.81 0.62 15 36 None
WULF Options Chain 19.77 Call 19.00 5/15 Yes 2.76 2.85 2.92 +0.48 +19.68% 5,097 16,929 1.06 0.63 2 38 None
EOSE Options Chain 7.09 Call 12.50 5/15 Yes 0.08 0.13 0.11 +0.03 +37.50% 5,063 14,318 1.42 0.11 5 30 None
BMNR Options Chain 21.71 Call 24.00 4/24 No 0.34 0.37 0.36 +0.21 +140.00% 5,015 10,589 0.99 0.31 11 30 None
MSFT Options Chain 424.16 Call 435.00 4/24 No 2.73 2.79 2.73 +1.25 +84.46% 5,007 4,758 0.34 0.29 15 71 None
AMD Options Chain 284.49 Put 285.00 4/24 No 2.42 2.48 2.45 -4.71 -65.79% 4,979 1,064 0.74 -0.28 12 61 None
AAPL Options Chain 267.61 Put 272.50 4/24 No 2.40 2.45 2.42 -4.65 -65.78% 4,974 1,749 0.28 -0.57 8 61 None
GME Options Chain 24.46 Call 28.00 4/24 No 0.07 0.09 0.07 +0.03 +75.00% 4,961 9,251 0.92 0.06 13 45 None
RTX Options Chain 188.80 Call 250.00 6/18 Yes 0.11 0.19 0.17 -0.10 -37.04% 4,952 8,867 0.37 0.00 11 60 None
WMT Options Chain 129.55 Call 131.00 4/24 No 0.74 0.77 0.75 -0.03 -3.85% 4,949 6,706 0.29 0.31 9 58 None
TSLA Options Chain 386.42 Call 370.00 4/24 Yes 24.20 24.40 24.34 +2.69 +12.43% 4,927 3,622 0.93 0.80 8 59 None
PATH Options Chain 10.41 Call 12.00 4/24 No 0.04 0.05 0.04 +0.01 +33.34% 4,922 19,475 0.87 0.10 14 35 None
ASTS Options Chain 80.01 Call 85.00 4/24 No 2.99 3.15 3.00 +1.47 +96.08% 4,915 3,465 1.14 0.41 4 39 None
BBAI Options Chain 3.86 Call 4.00 4/24 No 0.08 0.09 0.08 0.00 0.00% 4,900 13,573 0.96 0.43 6 26 None
NVTS Options Chain 12.32 Call 18.00 4/24 No 0.53 0.64 0.60 +0.42 +233.34% 4,897 1,629 1.91 0.36 6 35 None
PLTR Options Chain 145.97 Call 150.00 5/01 No 5.90 6.05 5.98 +2.48 +70.86% 4,860 9,884 0.53 0.51 12 52 None
TSLA Options Chain 386.42 Put 350.00 4/24 Yes 0.79 0.81 0.80 -0.64 -44.45% 4,851 7,849 0.99 -0.08 8 59 None
AVGO Options Chain 402.17 Call 420.00 4/27 No 6.30 7.25 6.64 +4.22 +174.38% 4,849 4,648 0.42 0.38 9 62 None
BA Options Chain 219.16 Call 240.00 4/24 Yes 0.47 0.55 0.47 +0.02 +4.45% 4,833 3,487 0.51 0.06 8 54 None
AAPL Options Chain 267.61 Put 267.50 4/24 No 0.72 0.75 0.74 -2.86 -79.45% 4,827 2,782 0.28 -0.25 8 61 None
AMD Options Chain 284.49 Call 290.00 5/01 No 16.20 16.50 16.25 +7.05 +76.63% 4,827 2,688 0.65 0.58 12 61 None
MU Options Chain 449.38 Call 490.00 4/24 No 7.65 7.95 8.00 +5.83 +268.67% 4,794 2,378 0.87 0.18 13 66 None
NVDA Options Chain 199.88 Call 195.00 5/15 No 10.45 10.60 10.60 +0.30 +2.92% 4,790 74,971 0.36 0.63 17 60 None
TSLA Options Chain 386.42 Put 365.00 4/24 Yes 2.20 2.23 2.21 -1.34 -37.75% 4,769 4,926 0.94 -0.16 8 59 None
RIOT Options Chain 17.41 Call 20.00 6/18 Yes 2.02 2.13 2.04 +0.54 +36.00% 4,756 21,324 0.86 0.48 5 43 None
BMNR Options Chain 21.71 Put 18.00 5/15 No 0.36 0.40 0.40 -0.15 -27.28% 4,742 8,315 0.97 -0.14 11 30 None
GOOGL Options Chain 335.10 Call 340.00 4/24 No 2.35 2.42 2.42 +0.65 +36.73% 4,738 3,162 0.33 0.43 11 69 None
ARM Options Chain 175.49 Call 190.00 4/24 No 4.15 4.40 4.30 +3.30 +330.00% 4,686 2,454 0.89 0.37 3 22 None
TSLA Options Chain 386.42 Put 377.50 4/24 Yes 4.95 5.05 5.01 -2.19 -30.42% 4,679 2,663 0.91 -0.29 8 59 None
FRMI Options Chain 5.06 Call 6.00 4/24 No 0.25 0.30 0.30 +0.23 +328.58% 4,664 3,598 2.01 0.38 3 16 None
OXY Options Chain 56.33 Put 54.00 4/24 No 0.10 0.13 0.12 -0.11 -47.83% 4,634 4,460 0.47 -0.14 7 51 None
ONDS Options Chain 10.87 Call 12.00 6/18 Yes 1.48 1.53 1.51 +0.09 +6.34% 4,628 43,153 1.06 0.54 7 38 None
TSLA Options Chain 386.42 Put 370.00 4/24 Yes 3.05 3.15 3.15 -1.60 -33.69% 4,612 7,229 0.92 -0.20 8 59 None
META Options Chain 668.84 Call 680.00 4/24 No 4.80 4.90 4.75 +0.05 +1.07% 4,603 2,983 0.35 0.38 10 66 None
MARA Options Chain 11.23 Call 12.50 4/24 No 0.22 0.25 0.22 +0.14 +175.00% 4,599 32,537 1.20 0.30 6 42 None
RR Options Chain 2.53 Call 3.00 6/18 No 0.31 0.34 0.33 +0.05 +17.86% 4,583 8,487 1.14 0.46 4 15 None
MARA Options Chain 11.23 Call 12.00 4/24 No 0.42 0.43 0.42 +0.25 +147.06% 4,535 30,473 1.19 0.47 6 42 None
PFE Options Chain 27.56 Put 26.50 5/01 No 0.28 0.31 0.30 +0.13 +76.48% 4,528 4,775 0.29 -0.29 6 55 None
VALE Options Chain 17.45 Put 16.00 6/18 Yes 0.36 0.39 0.36 -0.03 -7.70% 4,431 9,510 0.39 -0.22 9 52 None
AMZN Options Chain 251.70 Call 245.00 4/24 No 8.35 8.75 8.25 +1.76 +27.12% 4,428 9,195 0.33 0.86 12 65 None
COIN Options Chain 200.26 Call 215.00 4/24 No 2.90 2.96 2.90 +1.74 +150.00% 4,425 4,065 0.87 0.36 9 61 None
INTC Options Chain 66.26 Put 67.00 4/24 Yes 4.00 4.10 4.05 +0.30 +8.00% 4,422 1,180 1.40 -0.51 5 53 None
ARM Options Chain 175.49 Call 200.00 4/24 No 1.44 1.66 1.55 +1.25 +416.67% 4,421 1,758 0.93 0.16 3 22 None
AMZN Options Chain 251.70 Call 255.00 5/15 Yes 10.45 10.60 10.50 +1.30 +14.13% 4,418 19,075 0.43 0.50 12 65 None
NXDR Options Chain 1.54 Call 1.50 6/18 No 0.25 0.35 0.25 +0.04 +19.05% 4,416 13,224 0.60 0.68 3 14 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
VRT Options Chain 319.09 Put 225.00 5/29 Yes 1.47 3.35 2.05 +0.05 +2.50% 4,401 24 0.67 -0.07 11 58 None
NOK Options Chain 10.31 Call 10.50 4/24 Yes 0.34 0.39 0.37 -0.05 -11.91% 4,382 6,294 1.83 0.42 12 47 None
CLF Options Chain 9.17 Call 9.50 4/24 Yes 0.08 0.10 0.07 -0.07 -50.00% 4,337 6,914 0.67 0.23 6 40 None
ASTS Options Chain 80.01 Call 100.00 5/01 No 1.50 1.60 1.55 +0.62 +66.67% 4,326 4,880 1.09 0.17 4 39 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
NVDA Options Chain 199.88 Call 205.00 5/01 No 2.68 2.71 2.71 +0.06 +2.27% 4,318 15,710 0.35 0.34 17 60 None
NVDA Options Chain 199.88 Call 197.50 4/24 No 4.15 4.25 4.19 +0.09 +2.20% 4,301 14,645 0.38 0.65 17 60 None
POET Options Chain 10.25 Call 11.00 4/24 No 0.90 1.08 0.90 +0.62 +221.43% 4,290 6,184 1.45 0.75 7 32 None
AMD Options Chain 284.49 Call 300.00 5/01 No 10.95 11.20 11.05 +5.35 +93.86% 4,281 3,353 0.63 0.44 12 61 None
BA Options Chain 219.16 Call 235.00 4/24 Yes 1.32 1.40 1.40 +0.65 +86.67% 4,239 6,196 0.50 0.13 8 54 None
NVDA Options Chain 199.88 Call 215.00 4/24 No 0.02 0.03 0.02 -0.02 -50.00% 4,234 14,227 0.43 0.01 17 60 None
DVN Options Chain 45.56 Call 45.00 5/15 Yes 2.92 3.05 2.95 +0.56 +23.44% 4,231 28,152 0.44 0.65 7 54 None
BMNR Options Chain 21.71 Call 25.00 6/18 No 2.52 2.57 2.56 +0.66 +34.74% 4,230 8,872 0.89 0.48 11 30 None
TMUS Options Chain 195.39 Call 217.50 5/01 Yes 0.25 1.15 0.30 -1.20 -80.00% 4,229 4,365 0.59 0.07 10 74 None
ACHR Options Chain 5.94 Call 7.00 5/08 No 0.14 0.19 0.16 +0.03 +23.08% 4,212 5,498 0.84 0.26 7 37 None
TSLA Options Chain 386.42 Call 440.00 4/24 Yes 0.89 0.91 0.90 +0.03 +3.45% 4,184 6,524 1.02 0.08 8 59 None
EOSE Options Chain 7.09 Call 7.00 5/15 Yes 1.04 1.10 1.09 +0.18 +19.78% 4,181 13,853 1.32 0.63 5 30 None
CIFR Options Chain 18.04 Call 20.00 4/24 No 0.34 0.36 0.37 +0.17 +85.00% 4,180 13,298 1.24 0.29 3 49 None
QS Options Chain 7.10 Call 7.50 4/24 Yes 0.37 0.40 0.38 +0.12 +46.16% 4,178 5,971 1.99 0.44 10 29 None
BMNR Options Chain 21.71 Call 25.00 4/24 No 0.14 0.16 0.16 +0.08 +100.00% 4,177 16,166 1.04 0.18 11 30 None
PLTR Options Chain 145.97 Call 162.50 4/24 No 0.24 0.26 0.24 +0.14 +140.00% 4,174 3,004 0.63 0.05 12 52 None
NFLX Options Chain 92.58 Call 96.00 4/24 No 0.30 0.31 0.31 +0.05 +19.24% 4,169 12,957 0.37 0.21 6 55 None
RIOT Options Chain 17.41 Call 20.00 4/24 No 0.15 0.17 0.18 +0.11 +157.15% 4,161 7,438 1.04 0.21 5 43 None
TSLA Options Chain 386.42 Put 410.00 4/24 Yes 23.15 23.30 23.16 -4.08 -14.98% 4,160 3,511 0.98 -0.72 8 59 None
NVDA Options Chain 199.88 Put 197.50 5/08 No 4.55 4.60 4.58 -0.42 -8.40% 4,159 5,107 0.35 -0.42 17 60 None
GLW Options Chain 166.70 Call 170.00 5/15 Yes 11.80 12.75 12.70 +2.25 +21.54% 4,146 2,349 0.82 0.50 9 57 None
AMD Options Chain 284.49 Put 287.50 4/24 No 3.00 3.10 3.05 -5.60 -64.74% 4,144 697 0.74 -0.33 12 61 None
MU Options Chain 449.38 Call 600.00 5/15 No 6.25 6.70 6.50 +3.69 +131.32% 4,139 4,534 0.75 0.10 13 66 None
NVTS Options Chain 12.32 Call 20.00 6/18 Yes 2.39 2.49 2.48 +0.81 +48.51% 4,118 10,953 1.29 0.48 6 35 None
RDDT Options Chain 156.82 Call 170.00 4/24 No 1.04 1.25 1.16 +0.21 +22.11% 4,107 6,261 0.79 0.20 11 43 None
TSLA Options Chain 386.42 Put 375.00 4/24 Yes 4.25 4.30 4.27 -2.13 -33.29% 4,092 4,224 0.91 -0.26 8 59 None
AAPL Options Chain 267.61 Call 257.50 4/24 No 14.40 15.10 14.75 +5.25 +55.27% 4,084 2,124 0.51 0.97 8 61 None
MRVL Options Chain 151.31 Call 155.00 4/24 No 3.45 3.65 3.62 +0.97 +36.61% 4,081 2,348 0.78 0.37 15 61 None
AAL Options Chain 11.77 Call 13.50 5/15 Yes 0.15 0.16 0.14 -0.02 -12.50% 4,078 1,107 0.59 0.19 7 31 None
BYND Options Chain 1.00 Call 1.50 5/08 Yes 0.18 0.20 0.20 +0.02 +11.12% 4,066 6,743 3.36 0.45 8 19 None
NVTS Options Chain 12.32 Call 20.00 4/24 No 0.20 0.27 0.23 +0.16 +228.58% 4,060 2,965 2.06 0.16 6 35 None
PAGP Options Chain 22.99 Call 23.00 6/18 Yes 0.50 0.55 0.55 +0.10 +22.23% 4,046 263 0.18 0.46 11 49 None
MSFT Options Chain 424.16 Call 427.50 4/24 No 6.30 6.55 6.53 +2.88 +78.91% 4,039 2,624 0.34 0.54 15 71 None
AAPL Options Chain 267.61 Call 280.00 5/01 Yes 3.20 3.25 3.24 +1.39 +75.14% 4,036 8,206 0.35 0.31 8 61 None
GOOG Options Chain 333.29 Call 342.50 4/24 No 1.06 1.13 1.10 +0.20 +22.23% 4,034 3,293 0.33 0.23 11 64 None
BULL Options Chain 7.20 Call 8.00 5/01 No 0.18 0.21 0.21 +0.06 +40.00% 4,032 5,659 0.95 0.31 3 16 None
KEEL Options Chain 2.80 Put 3.00 4/24 No 0.00 0.11 0.12 -0.09 -42.86% 4,028 502 1.19 -0.70 6 25 None
AAPL Options Chain 267.61 Call 270.00 4/27 No 4.30 4.45 4.40 +2.57 +140.44% 4,028 2,717 0.22 0.59 8 61 None
CORZ Options Chain 20.77 Put 18.00 6/18 Yes 1.24 1.47 1.29 -0.05 -3.74% 4,024 7,031 0.86 -0.25 4 28 None
WULF Options Chain 19.77 Call 18.00 6/18 Yes 4.20 4.40 4.25 +0.41 +10.68% 4,012 3,176 0.93 0.69 2 38 None
MSTR Options Chain 163.97 Call 200.00 5/15 Yes 8.65 8.95 8.90 +5.10 +134.22% 4,011 13,346 0.85 0.37 4 55 None
RKT Options Chain 16.15 Call 20.00 6/18 Yes 0.39 0.44 0.45 +0.01 +2.28% 3,988 11,022 0.60 0.21 4 54 None
GME Options Chain 24.46 Call 25.00 5/01 No 1.06 1.10 1.07 +0.59 +122.92% 3,985 9,200 0.46 0.65 13 45 None
TSLA Options Chain 386.42 Call 425.00 4/24 Yes 1.99 2.02 2.01 +0.20 +11.05% 3,977 9,546 0.98 0.15 8 59 None
GOOG Options Chain 333.29 Call 350.00 4/24 No 0.26 0.28 0.26 -0.02 -7.15% 3,976 8,807 0.35 0.07 11 64 None
AVGO Options Chain 402.17 Call 420.00 4/24 No 4.85 5.00 5.00 +3.37 +206.75% 3,972 4,495 0.50 0.35 9 62 None
MSTR Options Chain 163.97 Call 220.00 5/01 No 1.91 2.00 1.95 +1.33 +214.52% 3,969 4,351 1.04 0.14 4 55 None
COIN Options Chain 200.26 Call 250.00 5/15 Yes 5.20 5.40 5.22 +2.12 +68.39% 3,968 8,611 0.84 0.24 9 61 None
AMD Options Chain 284.49 Put 260.00 5/01 No 1.79 1.83 1.79 -1.71 -48.86% 3,968 4,556 0.70 -0.12 12 61 None
PFE Options Chain 27.56 Call 27.00 5/15 Yes 0.64 0.67 0.65 -0.25 -27.78% 3,966 46,316 0.29 0.50 6 55 None
AMZN Options Chain 251.70 Put 180.00 5/01 Yes 0.06 0.09 0.06 -0.06 -50.00% 3,960 1,432 0.88 0.00 12 65 None
BULL Options Chain 7.20 Call 8.50 5/01 No 0.11 0.13 0.11 +0.02 +22.23% 3,958 1,388 0.99 0.21 3 16 None
NKE Options Chain 46.39 Call 50.00 5/15 No 0.48 0.50 0.48 -0.05 -9.44% 3,956 21,168 0.34 0.25 8 51 None
META Options Chain 668.84 Put 665.00 4/24 No 3.50 3.60 3.62 -3.83 -51.41% 3,945 726 0.36 -0.31 10 66 None
HAL Options Chain 38.15 Call 42.00 5/01 Yes 0.22 0.31 0.26 +0.15 +136.37% 3,939 126 0.44 0.11 10 62 None
EOSE Options Chain 7.09 Call 8.00 4/24 No 0.06 0.07 0.06 -0.01 -14.29% 3,932 2,771 1.30 0.24 5 30 None
NFLX Options Chain 92.58 Call 95.00 5/01 No 1.34 1.37 1.37 +0.31 +29.25% 3,918 7,949 0.32 0.40 6 55 None
BAC Options Chain 53.70 Put 50.50 5/01 No 0.15 0.16 0.15 -0.06 -28.58% 3,911 60 0.31 -0.13 13 74 None
ADBE Options Chain 251.84 Call 260.00 4/24 No 2.21 2.50 2.45 +1.23 +100.82% 3,902 4,066 0.53 0.32 9 54 None
TSLA Options Chain 386.42 Call 380.00 5/01 Yes 20.25 20.40 20.30 +2.25 +12.47% 3,897 3,795 0.57 0.65 8 59 None
MSTR Options Chain 163.97 Put 150.00 4/24 No 0.14 0.15 0.15 -0.93 -86.12% 3,896 6,806 1.18 -0.02 4 55 None
MSTR Options Chain 163.97 Call 177.50 4/24 No 7.10 7.55 7.24 +5.69 +367.10% 3,877 18,936 1.02 0.62 4 55 None
PLTR Options Chain 145.97 Call 160.00 5/01 No 2.07 2.13 2.14 +1.05 +96.33% 3,846 6,800 0.53 0.23 12 52 None
NIO Options Chain 6.43 Call 7.00 5/01 No 0.12 0.13 0.13 +0.02 +18.19% 3,845 7,539 0.69 0.28 10 32 None
CLF Options Chain 9.17 Put 9.50 5/01 Yes 0.58 0.62 0.61 +0.02 +3.39% 3,837 3,810 0.68 -0.63 6 40 None
MARA Options Chain 11.23 Put 11.00 4/24 No 0.09 0.11 0.11 -0.23 -67.65% 3,822 12,415 1.22 -0.19 6 42 None
BAC Options Chain 53.70 Put 53.00 5/15 No 1.09 1.15 1.09 -0.07 -6.04% 3,808 11,120 0.25 -0.43 13 74 None
ONDS Options Chain 10.87 Call 12.50 4/24 No 0.07 0.08 0.07 0.00 0.00% 3,803 8,952 1.26 0.20 7 38 None
NVTS Options Chain 12.32 Call 16.00 4/24 No 1.35 1.50 1.51 +0.93 +160.35% 3,800 2,028 1.77 0.67 6 35 None
AMD Options Chain 284.49 Call 280.00 4/24 No 18.95 19.30 18.70 +9.29 +98.73% 3,798 4,582 0.81 0.81 12 61 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
BULL Options Chain 7.20 Call 7.50 5/01 No 0.32 0.35 0.35 +0.10 +40.00% 3,777 4,446 0.90 0.46 3 16 None
TSLA Options Chain 386.42 Call 377.50 4/24 Yes 18.60 18.75 18.80 +2.40 +14.64% 3,772 1,550 0.92 0.71 8 59 None
ORCL Options Chain 181.17 Put 180.00 4/24 No 1.21 1.25 1.26 -2.33 -64.91% 3,765 1,687 0.65 -0.29 7 61 None
GME Options Chain 24.46 Put 25.00 4/24 No 0.16 0.18 0.18 -0.54 -75.00% 3,759 2,607 0.53 -0.27 13 45 None
MSFT Options Chain 424.16 Call 430.00 4/27 No 6.05 6.15 6.10 +2.35 +62.67% 3,755 3,672 0.27 0.47 15 71 None
TSLA Options Chain 386.42 Call 435.00 4/24 Yes 1.16 1.18 1.19 +0.08 +7.21% 3,750 4,263 1.01 0.10 8 59 None
DINO Options Chain 60.10 Call 62.50 5/15 No 1.45 1.65 1.55 -0.19 -10.92% 3,733 2,073 0.47 0.35 3 20 None
FTNT Options Chain 85.26 Put 76.00 4/24 No 0.00 0.01 0.01 -0.06 -85.72% 3,723 7,708 0.69 -0.01 9 57 None
AMD Options Chain 284.49 Put 290.00 5/01 No 8.55 8.75 8.70 -6.38 -42.31% 3,716 79 0.63 -0.42 12 61 None
RYAM Options Chain 9.20 Put 9.00 5/15 Yes 0.35 0.50 0.35 -0.30 -46.16% 3,702 273 0.68 -0.32 6 -16 None
FTNT Options Chain 85.26 Put 81.00 4/24 No 0.10 0.38 0.23 -0.12 -34.29% 3,701 3,804 0.65 -0.08 9 57 None
TSLA Options Chain 386.42 Call 450.00 4/24 Yes 0.53 0.54 0.52 -0.03 -5.46% 3,699 10,547 1.06 0.05 8 59 None
COIN Options Chain 200.26 Call 225.00 4/24 No 1.07 1.17 1.10 +0.62 +129.17% 3,687 4,029 0.94 0.17 9 61 None
CVX Options Chain 185.98 Call 190.00 4/24 No 0.87 0.97 0.92 -0.23 -20.00% 3,681 3,251 0.34 0.29 11 72 None
DINO Options Chain 60.10 Call 60.00 5/15 No 2.35 2.55 2.45 -0.32 -11.56% 3,661 4,797 0.47 0.47 3 20 None
BBAI Options Chain 3.86 Call 5.00 5/01 No 0.03 0.04 0.03 0.00 0.00% 3,650 8,521 1.15 0.08 6 26 None
SOFI Options Chain 18.83 Call 20.50 4/24 No 0.05 0.06 0.05 -0.02 -28.58% 3,647 9,636 0.73 0.21 9 48 None
AMD Options Chain 284.49 Put 295.00 4/24 No 5.60 5.70 5.65 -8.60 -60.36% 3,642 139 0.72 -0.50 12 61 None
AMD Options Chain 284.49 Call 310.00 5/01 No 7.05 7.30 7.20 +4.10 +132.26% 3,640 1,454 0.63 0.32 12 61 None
VZ Options Chain 46.27 Put 46.00 4/24 No 0.46 0.85 0.72 +0.27 +60.00% 3,628 6,248 0.27 -0.57 10 73 None
AMD Options Chain 284.49 Put 275.00 4/24 No 0.95 0.99 0.99 -2.31 -70.00% 3,620 3,689 0.80 -0.13 12 61 None
MSTR Options Chain 163.97 Put 180.00 4/24 No 5.35 5.50 5.50 -11.90 -68.40% 3,618 227 1.04 -0.45 4 55 None
SNAP Options Chain 5.73 Call 6.00 4/24 No 0.08 0.10 0.08 +0.01 +14.29% 3,604 29,557 0.88 0.32 7 32 None
BULL Options Chain 7.20 Call 8.00 4/24 No 0.05 0.06 0.05 0.00 0.00% 3,602 11,544 1.15 0.16 3 16 None
BLNK Options Chain 0.75 Call 1.00 5/15 Yes 0.05 0.10 0.07 +0.04 +133.34% 3,598 994 1.37 0.42 12 21 None
BA Options Chain 219.16 Call 225.00 4/24 Yes 5.95 6.30 6.14 +3.14 +104.67% 3,597 3,958 0.51 0.50 8 54 None
FFAI Options Chain 0.53 Call 0.50 5/01 No 0.07 0.08 0.07 -0.10 -58.83% 3,590 7,784 4.62 0.59 3 13 None
BMNR Options Chain 21.71 Call 30.00 5/08 No 0.26 0.30 0.28 +0.10 +55.56% 3,568 554 1.00 0.14 11 30 None
CORZ Options Chain 20.77 Put 19.00 5/01 No 0.30 0.37 0.35 -0.15 -30.00% 3,567 402 0.91 -0.19 4 28 None
EXK Options Chain 9.38 Call 10.00 5/15 Yes 0.70 0.80 0.75 +0.13 +20.97% 3,555 14,915 0.88 0.50 2 43 None
SOUN Options Chain 7.85 Call 9.00 4/24 No 0.06 0.07 0.05 0.00 0.00% 3,545 12,656 1.20 0.22 3 16 None
AAL Options Chain 11.77 Call 12.00 4/24 Yes 0.18 0.19 0.19 -0.14 -42.43% 3,538 49,845 0.96 0.34 7 31 None
AMD Options Chain 284.49 Call 312.50 4/24 No 1.86 1.91 1.77 +1.25 +240.39% 3,533 1,915 0.74 0.15 12 61 None
AMD Options Chain 284.49 Call 287.50 4/24 No 12.95 13.30 12.95 +7.33 +130.43% 3,529 2,334 0.77 0.67 12 61 None
GME Options Chain 24.46 Call 26.00 5/01 No 0.63 0.65 0.64 +0.36 +128.58% 3,527 8,617 0.50 0.45 13 45 None
WULF Options Chain 19.77 Call 16.00 6/18 Yes 5.40 5.70 5.55 +0.30 +5.72% 3,527 27,096 0.93 0.79 2 38 None
SOUN Options Chain 7.85 Call 9.50 4/24 No 0.02 0.04 0.03 0.00 0.00% 3,510 5,873 1.31 0.11 3 16 None
HAL Options Chain 38.15 Put 34.00 5/15 Yes 0.15 0.20 0.16 -0.13 -44.83% 3,506 188 0.43 -0.14 10 62 None
WULF Options Chain 19.77 Call 17.00 5/15 Yes 4.00 4.25 4.09 +0.19 +4.88% 3,502 14,383 1.08 0.77 2 38 None
ONDS Options Chain 10.87 Call 14.00 5/15 No 0.44 0.46 0.46 +0.05 +12.20% 3,495 29,486 1.14 0.29 7 38 None
ASTS Options Chain 80.01 Call 120.00 6/18 Yes 5.10 5.50 5.27 +1.15 +27.92% 3,493 5,534 1.08 0.27 4 39 None
CLSK Options Chain 11.51 Call 13.00 4/24 No 0.16 0.20 0.19 +0.13 +216.67% 3,493 5,061 1.10 0.31 11 41 None
MU Options Chain 449.38 Put 460.00 4/24 No 6.45 6.85 6.56 -13.89 -67.93% 3,492 1,333 0.87 -0.49 13 66 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
AMZN Options Chain 251.70 Call 250.00 4/24 No 4.35 4.40 4.40 +1.09 +32.94% 3,458 7,655 0.32 0.68 12 65 None
AMD Options Chain 284.49 Call 315.00 4/24 No 1.46 1.50 1.41 +1.01 +252.50% 3,454 3,120 0.74 0.12 12 61 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
PLTR Options Chain 145.97 Put 149.00 4/24 No 1.72 1.79 1.71 -3.09 -64.38% 3,438 283 0.59 -0.46 12 52 None
LCID Options Chain 7.11 Call 8.00 4/24 No 0.03 0.04 0.04 -0.02 -33.34% 3,429 12,748 1.20 0.13 5 30 None
MSFT Options Chain 424.16 Call 425.00 4/24 No 8.10 8.35 8.15 +3.30 +68.05% 3,420 8,202 0.35 0.63 15 71 None
FCEL Options Chain 9.49 Call 10.50 4/24 No 0.85 1.20 1.10 +0.90 +450.00% 3,413 2,701 1.93 0.64 12 37 None
UUUU Options Chain 20.52 Put 17.00 6/18 Yes 1.04 1.10 1.05 0.00 0.00% 3,405 516 0.92 -0.20 3 42 None
POET Options Chain 10.25 Call 15.00 4/24 No 0.08 0.10 0.08 +0.04 +100.00% 3,393 1,042 2.26 0.12 7 32 None
MU Options Chain 449.38 Put 380.00 4/24 No 0.11 0.20 0.15 -0.40 -72.73% 3,390 7,241 1.12 -0.01 13 66 None
OPEN Options Chain 5.45 Call 6.00 6/18 Yes 0.71 0.73 0.71 -0.02 -2.74% 3,387 2,967 1.08 0.50 6 31 None
BMNR Options Chain 21.71 Call 23.50 5/01 No 1.14 1.19 1.20 +0.51 +73.92% 3,384 926 0.91 0.48 11 30 None
INTC Options Chain 66.26 Put 55.00 5/15 Yes 1.22 1.24 1.22 +0.04 +3.39% 3,383 20,577 0.79 -0.15 5 53 None
POET Options Chain 10.25 Call 14.00 4/24 No 0.13 0.14 0.14 +0.10 +250.00% 3,382 257 2.08 0.18 7 32 None
GOOG Options Chain 333.29 Call 345.00 4/24 No 0.70 0.72 0.70 +0.09 +14.76% 3,377 2,555 0.34 0.16 11 64 None
PLTR Options Chain 145.97 Call 147.00 4/24 No 5.50 5.70 5.70 +3.07 +116.73% 3,360 21,133 0.59 0.65 12 52 None
TSLA Options Chain 386.42 Call 390.00 4/27 Yes 12.25 12.45 12.35 +1.60 +14.89% 3,356 1,541 0.64 0.53 8 59 None
BYND Options Chain 1.00 Put 1.50 4/24 No 0.41 0.45 0.43 -0.09 -17.31% 3,351 1,752 4.80 -0.80 8 19 None
MARA Options Chain 11.23 Put 12.00 6/18 Yes 1.72 1.75 1.75 -0.33 -15.87% 3,344 4,467 0.94 -0.44 6 42 None
MARA Options Chain 11.23 Put 11.50 4/24 No 0.20 0.21 0.21 -0.39 -65.00% 3,336 2,647 1.13 -0.33 6 42 None
CLOV Options Chain 2.39 Call 2.50 4/24 No 0.04 0.05 0.04 +0.01 +33.34% 3,326 13,786 0.79 0.37 8 27 None
BSX Options Chain 59.52 Call 63.00 4/24 Yes 2.10 2.35 2.20 +1.25 +131.58% 3,319 6,284 0.58 0.78 7 57 None
NVDA Options Chain 199.88 Call 200.00 5/01 No 4.95 5.05 5.00 +0.15 +3.10% 3,315 22,049 0.36 0.51 17 60 None
MSFT Options Chain 424.16 Call 460.00 4/24 No 0.11 0.14 0.12 +0.01 +9.10% 3,309 3,650 0.45 0.02 15 71 None
AAPL Options Chain 267.61 Call 275.00 5/15 Yes 6.85 6.95 6.77 +2.17 +47.18% 3,307 22,688 0.29 0.45 8 61 None
MSTR Options Chain 163.97 Call 180.00 5/01 No 9.95 10.40 10.30 +6.79 +193.45% 3,304 2,725 0.86 0.55 4 55 None
NVDA Options Chain 199.88 Call 197.50 4/27 No 4.75 4.80 4.65 0.00 0.00% 3,288 2,019 0.31 0.63 17 60 None
OPEN Options Chain 5.45 Call 6.50 4/24 No 0.02 0.03 0.03 -0.01 -25.00% 3,285 14,866 1.51 0.07 6 31 None
CRCL Options Chain 96.02 Call 110.00 4/24 No 1.50 1.60 1.57 +1.08 +220.41% 3,275 4,571 1.10 0.28 3 21 None
RDW Options Chain 10.31 Call 12.00 4/24 No 0.40 0.45 0.45 +0.40 +800.00% 3,268 2,668 1.73 0.53 7 36 None
CRCL Options Chain 96.02 Call 110.00 5/01 No 4.15 4.35 4.25 +2.40 +129.73% 3,261 1,561 0.98 0.39 3 21 None
CRWV Options Chain 115.16 Call 150.00 6/18 No 9.85 10.00 9.85 +3.90 +65.55% 3,257 40,354 0.89 0.33 3 22 None
NFLX Options Chain 92.58 Call 100.00 5/01 No 0.32 0.33 0.33 +0.05 +17.86% 3,250 11,130 0.35 0.13 6 55 None
MRVL Options Chain 151.31 Call 157.50 4/24 No 2.47 2.66 2.45 +0.75 +44.12% 3,241 500 0.78 0.28 15 61 None
AMZN Options Chain 251.70 Call 255.00 4/27 No 2.32 2.40 2.35 +0.49 +26.35% 3,240 4,797 0.26 0.41 12 65 None
TSLA Options Chain 386.42 Put 360.00 4/24 Yes 1.56 1.58 1.57 -1.10 -41.20% 3,234 10,031 0.95 -0.12 8 59 None
ORCL Options Chain 181.17 Call 195.00 4/24 No 1.28 1.32 1.30 +0.55 +73.34% 3,220 6,055 0.69 0.19 7 61 None
GE Options Chain 286.73 Call 310.00 5/15 Yes 1.03 1.40 1.21 -2.21 -64.62% 3,210 4,066 0.39 0.12 10 60 None
GOOGL Options Chain 335.10 Call 350.00 4/24 No 0.41 0.44 0.43 0.00 0.00% 3,201 8,637 0.35 0.11 11 69 None
ACHR Options Chain 5.94 Call 7.00 4/24 No 0.01 0.02 0.03 +0.01 +50.00% 3,196 5,804 1.34 0.05 7 37 None
NVDA Options Chain 199.88 Call 210.00 5/01 No 1.27 1.28 1.23 -0.02 -1.60% 3,190 18,449 0.34 0.19 17 60 None
ASTS Options Chain 80.01 Call 130.00 6/18 Yes 3.95 4.15 4.00 +0.71 +21.59% 3,187 3,102 1.10 0.21 4 39 None
CAR Options Chain 763.00 Put 500.00 4/24 No 13.00 14.70 13.70 -10.10 -42.44% 3,184 3,496 4.32 -0.09 7 46 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
CRDO Options Chain 186.85 Call 200.00 6/18 Yes 25.40 26.00 24.90 +2.05 +8.98% 3,172 1,512 1.01 0.52 14 47 None
CIFR Options Chain 18.04 Call 22.00 6/18 Yes 2.22 2.29 2.25 +0.46 +25.70% 3,169 12,280 1.08 0.45 3 49 None
MU Options Chain 449.38 Call 500.00 5/01 No 15.70 16.00 15.86 +8.73 +122.44% 3,163 5,434 0.79 0.27 13 66 None
NOK Options Chain 10.31 Call 10.00 6/18 Yes 0.93 0.97 0.95 -0.24 -20.17% 3,159 22,684 0.60 0.58 12 47 None
SMCI Options Chain 28.43 Call 30.00 4/24 No 0.43 0.45 0.44 +0.13 +41.94% 3,158 18,559 0.86 0.29 11 51 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
AAPL Options Chain 267.61 Put 260.00 4/24 No 0.11 0.12 0.11 -0.84 -88.43% 3,137 5,142 0.33 -0.06 8 61 None
GOOG Options Chain 333.29 Call 337.50 4/24 No 2.52 2.62 2.56 +0.58 +29.30% 3,126 1,011 0.33 0.43 11 64 None
RKLB Options Chain 86.64 Call 90.00 4/24 No 3.05 3.30 3.25 +1.23 +60.90% 3,122 4,964 1.08 0.60 7 44 None
FRMI Options Chain 5.06 Call 7.00 4/24 No 0.05 0.10 0.09 +0.08 +800.00% 3,117 12,859 2.55 0.09 3 16 None
MSTR Options Chain 163.97 Put 175.00 4/24 No 3.10 3.25 3.18 -8.96 -73.81% 3,115 732 1.03 -0.31 4 55 None
SMCI Options Chain 28.43 Put 26.50 4/24 No 0.08 0.10 0.09 -0.12 -57.15% 3,110 1,927 0.86 -0.14 11 51 None
AAPL Options Chain 267.61 Call 315.00 5/15 Yes 0.22 0.25 0.22 +0.02 +10.00% 3,110 7,285 0.30 0.02 8 61 None
CRDO Options Chain 186.85 Call 185.00 6/18 Yes 31.70 31.90 31.39 +2.05 +6.99% 3,102 3,289 1.02 0.60 14 47 None
MU Options Chain 449.38 Call 510.00 5/15 No 23.15 24.10 23.55 +10.35 +78.41% 3,101 3,032 0.73 0.33 13 66 None
U Options Chain 25.63 Put 24.00 5/01 No 0.59 0.66 0.64 -0.11 -14.67% 3,095 4,103 0.80 -0.25 6 37 None
MARA Options Chain 11.23 Call 11.50 4/24 No 0.72 0.74 0.71 +0.39 +121.88% 3,094 26,057 1.25 0.67 6 42 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
CORZ Options Chain 20.77 Put 20.00 5/15 Yes 1.33 1.44 1.40 -0.19 -11.95% 3,080 965 0.95 -0.35 4 28 None
BABA Options Chain 135.38 Put 130.00 4/24 No 0.18 0.24 0.20 -0.56 -73.69% 3,080 1,074 0.49 -0.09 12 60 None
GME Options Chain 24.46 Call 30.00 5/01 No 0.15 0.17 0.16 +0.07 +77.78% 3,078 14,006 0.77 0.12 13 45 None
BA Options Chain 219.16 Call 250.00 4/24 Yes 0.05 0.06 0.06 -0.09 -60.00% 3,071 3,984 0.59 0.01 8 54 None
S Options Chain 14.46 Call 20.00 9/18 Yes 0.60 0.70 0.65 0.00 0.00% 3,070 7,021 0.54 0.25 7 32 None
SLB Options Chain 53.01 Call 56.00 5/01 Yes 1.13 1.20 1.13 +0.51 +82.26% 3,061 4,055 0.45 0.36 7 58 None
NOK Options Chain 10.31 Call 10.00 4/24 Yes 0.52 0.55 0.53 -0.22 -29.34% 3,060 8,187 1.68 0.56 12 47 None
PATH Options Chain 10.41 Call 12.00 6/18 Yes 0.93 0.98 0.97 +0.07 +7.78% 3,043 3,416 0.79 0.45 14 35 None
HOOD Options Chain 86.43 Call 100.00 4/24 No 0.13 0.14 0.13 +0.01 +8.34% 3,031 14,789 0.90 0.04 9 55 None
AMD Options Chain 284.49 Call 320.00 4/24 No 0.91 0.94 0.93 +0.67 +257.70% 3,029 2,438 0.76 0.08 12 61 None
ARCC Options Chain 19.09 Put 17.00 6/18 Yes 0.20 0.30 0.25 -0.05 -16.67% 3,022 8,864 0.36 -0.16 9 79 None
CORZ Options Chain 20.77 Put 21.00 5/15 Yes 1.70 1.84 1.79 -0.33 -15.57% 3,021 35 0.94 -0.43 4 28 None
AAPL Options Chain 267.61 Call 290.00 5/01 Yes 1.11 1.14 1.13 +0.49 +76.57% 3,020 3,513 0.36 0.14 8 61 None
PLTR Options Chain 145.97 Put 150.00 4/24 No 2.13 2.19 2.13 -3.29 -60.71% 3,014 2,920 0.58 -0.51 12 52 None
NU Options Chain 15.11 Call 16.00 5/15 Yes 0.36 0.41 0.37 -0.07 -15.91% 3,012 15,283 0.51 0.34 12 55 None
MSFT Options Chain 424.16 Call 445.00 4/24 No 0.69 0.71 0.70 +0.28 +66.67% 3,011 3,691 0.36 0.10 15 71 None
CORZ Options Chain 20.77 Put 21.00 9/18 Yes 3.85 4.35 3.90 -0.15 -3.71% 3,010 228 0.82 -0.38 4 28 None
FCEL Options Chain 9.49 Call 10.00 4/24 No 1.30 1.65 1.50 +1.20 +400.00% 3,009 1,314 2.02 0.76 12 37 None
CVNA Options Chain 404.40 Call 350.00 7/17 Yes 88.60 91.10 89.95 +4.45 +5.21% 3,007 1,027 0.75 0.74 9 53 None
NIO Options Chain 6.43 Call 9.00 5/15 No 0.03 0.04 0.03 -0.01 -25.00% 3,006 14,605 0.79 0.07 10 32 None
AMD Options Chain 284.49 Put 267.50 4/24 No 0.47 0.50 0.50 -1.35 -72.98% 3,004 1,465 0.84 -0.07 12 61 None
TSLA Options Chain 386.42 Put 382.50 4/24 Yes 6.70 6.75 6.71 -2.67 -28.47% 2,998 1,513 0.91 -0.36 8 59 None
NVDA Options Chain 199.88 Put 190.00 4/24 No 0.19 0.20 0.20 -0.19 -48.72% 2,987 36,638 0.44 -0.09 17 60 None
AVGO Options Chain 402.17 Call 410.00 4/24 No 10.20 10.80 10.52 +6.42 +156.59% 2,985 4,521 0.52 0.59 9 62 None
OKLO Options Chain 64.60 Put 64.00 5/01 No 3.15 3.45 3.12 -2.03 -39.42% 2,968 155 1.14 -0.34 3 21 None
BYND Options Chain 1.00 Call 2.50 5/01 No 0.06 0.07 0.07 % 2,967 0 4.37 0.09 8 19 None
TSLA Options Chain 386.42 Call 397.50 4/24 Yes 7.95 8.05 8.05 +1.15 +16.67% 2,965 2,304 0.93 0.43 8 59 None
ZETA Options Chain 17.81 Call 20.00 6/18 Yes 1.46 1.58 1.49 0.00 0.00% 2,964 3,928 0.75 0.44 9 44 None
MARA Options Chain 11.23 Call 13.00 4/24 No 0.12 0.13 0.13 +0.08 +160.00% 2,960 21,107 1.23 0.18 6 42 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
BULL Options Chain 7.20 Call 12.00 5/29 No 0.10 0.12 0.10 +0.01 +11.12% 2,939 127 1.04 0.08 3 16 None
AAPL Options Chain 267.61 Call 275.00 4/29 No 2.50 2.70 2.65 +1.52 +134.52% 2,939 2,522 0.24 0.36 8 61 None
POET Options Chain 10.25 Call 12.00 5/15 Yes 1.43 1.55 1.48 +0.77 +108.46% 2,933 2,214 1.50 0.58 7 32 None
MSTR Options Chain 163.97 Call 180.00 5/15 Yes 15.65 15.95 15.48 +7.93 +105.04% 2,913 7,361 0.82 0.56 4 55 None
COIN Options Chain 200.26 Call 250.00 4/24 No 0.10 0.12 0.10 +0.01 +11.12% 2,912 7,112 1.12 0.02 9 61 None
APP Options Chain 473.18 Call 550.00 4/24 No 0.30 0.40 0.32 -0.38 -54.29% 2,902 5,994 0.92 0.04 8 60 None
BBAI Options Chain 3.86 Call 4.50 5/01 No 0.08 0.09 0.09 +0.01 +12.50% 2,888 4,783 1.07 0.22 6 26 None
NOK Options Chain 10.31 Call 11.50 4/24 Yes 0.15 0.20 0.18 -0.03 -14.29% 2,886 18,059 1.95 0.21 12 47 None
ACHR Options Chain 5.94 Call 7.00 5/15 Yes 0.27 0.29 0.27 +0.04 +17.40% 2,884 8,749 0.95 0.32 7 37 None
WMT Options Chain 129.55 Call 134.00 5/15 No 1.76 1.86 1.85 +0.23 +14.20% 2,876 87 0.26 0.31 9 58 None
GOOG Options Chain 333.29 Call 335.00 4/24 No 3.65 3.85 3.70 +1.05 +39.63% 2,873 2,770 0.33 0.54 11 64 None
SNAP Options Chain 5.73 Put 5.50 5/08 Yes 0.34 0.38 0.36 -0.07 -16.28% 2,868 516 1.03 -0.36 7 32 None
PFE Options Chain 27.56 Call 27.50 4/24 No 0.06 0.07 0.06 -0.15 -71.43% 2,852 12,866 0.31 0.26 6 55 None