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 200.00 4/20 No 2.60 2.64 2.62 +1.20 +84.51% 84,694 9,189 0.23 0.66 13 58 None
TSLA Options Chain 344.93 Call 400.00 4/20 No 5.10 5.20 5.10 +3.00 +142.86% 78,612 8,922 0.32 0.54 8 59 None
NVDA Options Chain 183.05 Call 205.00 4/20 No 0.48 0.50 0.49 +0.20 +68.97% 75,586 6,043 0.23 0.22 13 58 None
TSLA Options Chain 344.93 Call 410.00 4/20 No 1.82 1.85 1.82 +0.94 +106.82% 72,617 3,439 0.35 0.26 8 59 None
TSLA Options Chain 344.93 Call 420.00 4/20 No 0.66 0.67 0.66 +0.25 +60.98% 66,996 8,056 0.39 0.12 8 59 None
NVDA Options Chain 183.05 Call 202.50 4/20 No 1.21 1.24 1.22 +0.56 +84.85% 66,567 4,447 0.22 0.41 13 58 None
AMC Options Chain 1.35 Call 2.00 4/24 No 0.14 0.15 0.14 +0.11 +366.67% 61,331 35,669 1.96 0.44 7 25 None
TSLA Options Chain 344.93 Call 405.00 4/20 No 3.05 3.10 3.10 +1.75 +129.63% 60,188 6,309 0.33 0.38 8 59 None
NVDA Options Chain 183.05 Call 200.00 5/08 No 7.40 7.50 7.43 +1.45 +24.25% 59,154 9,670 0.33 0.57 13 58 None
MARA Options Chain 9.68 Call 15.00 5/15 Yes 0.38 0.40 0.40 +0.03 +8.11% 58,564 85,859 1.04 0.24 6 42 None
NFLX Options Chain 102.00 Call 100.00 4/24 Yes 0.75 0.76 0.75 -8.25 -91.67% 55,683 5,584 0.33 0.28 6 56 None
BYND Options Chain 0.60 Call 1.00 4/24 No 0.05 0.06 0.05 0.00 0.00% 52,397 41,991 2.39 0.34 9 18 None
PSKY Options Chain 10.62 Call 15.00 9/18 No 0.71 0.78 0.73 -0.05 -6.41% 50,895 58,195 0.57 0.32 3 17 None
TSLA Options Chain 344.93 Put 400.00 4/20 No 4.40 4.45 4.41 -8.41 -65.61% 45,769 285 0.34 -0.46 8 59 None
TSLA Options Chain 344.93 Call 395.00 4/20 No 8.05 8.20 8.15 +4.65 +132.86% 45,065 3,543 0.32 0.71 8 59 None
HUN Options Chain 13.40 Put 8.00 5/15 Yes 0.00 0.15 0.04 -0.06 -60.00% 43,002 1,167 1.26 -0.01 8 48 None
TSLA Options Chain 344.93 Call 400.00 4/24 Yes 13.25 13.40 13.35 +4.55 +51.71% 42,102 16,490 0.58 0.53 8 59 None
MSFT Options Chain 373.10 Call 445.00 5/15 Yes 8.60 8.90 8.90 +0.05 +0.57% 41,720 65,133 0.35 0.34 15 72 None
BAC Options Chain 52.55 Put 50.00 5/15 No 0.34 0.35 0.34 -0.08 -19.05% 41,417 22,336 0.28 -0.16 10 65 None
MSTR Options Chain 128.64 Call 170.00 4/24 No 6.15 6.25 6.20 +5.05 +439.13% 41,109 1,989 0.82 0.46 4 60 None
MSFT Options Chain 373.10 Call 490.00 5/01 Yes 0.99 1.24 1.02 -0.05 -4.68% 39,940 1,514 0.47 0.07 15 72 None
TSLA Options Chain 344.93 Call 407.50 4/20 No 2.36 2.40 2.41 +1.34 +125.24% 39,816 1,382 0.34 0.31 8 59 None
AAPL Options Chain 259.99 Call 275.00 4/24 No 1.57 1.65 1.61 +0.99 +159.68% 39,227 16,582 0.23 0.29 10 66 None
MSFT Options Chain 373.10 Call 460.00 5/01 Yes 3.35 3.70 3.56 -0.10 -2.74% 38,425 6,657 0.43 0.20 15 72 None
AAPL Options Chain 259.99 Call 270.00 4/20 No 1.79 1.89 1.79 +1.43 +397.23% 37,777 7,561 0.18 0.52 10 66 None
MSFT Options Chain 373.10 Call 405.00 5/01 Yes 24.90 26.05 25.91 +1.04 +4.19% 36,800 38,610 0.42 0.72 15 72 None
MSFT Options Chain 373.10 Call 445.00 5/01 Yes 6.40 6.85 6.62 +0.02 +0.31% 36,612 36,572 0.43 0.31 15 72 None
NVDA Options Chain 183.05 Call 205.00 4/24 No 1.96 1.99 1.97 +0.69 +53.91% 36,387 37,864 0.30 0.36 13 58 None
MSTR Options Chain 128.64 Call 200.00 4/24 No 1.45 1.52 1.52 +1.34 +744.45% 33,809 1,503 1.08 0.13 4 60 None
GME Options Chain 22.91 Call 30.00 6/18 No 0.82 0.85 0.85 -0.18 -17.48% 33,419 54,288 0.60 0.25 9 40 None
NVDA Options Chain 183.05 Call 210.00 4/24 No 0.74 0.76 0.75 +0.24 +47.06% 33,294 22,988 0.30 0.17 13 58 None
NLY Options Chain 22.14 Call 23.50 4/24 Yes 0.08 0.09 0.09 +0.05 +125.00% 32,727 246 0.25 0.19 9 60 None
NFLX Options Chain 102.00 Call 120.00 7/17 Yes 1.01 1.07 1.05 -2.75 -72.37% 32,566 114,588 0.34 0.14 6 56 None
TSLA Options Chain 344.93 Call 402.50 4/20 No 3.95 4.05 4.00 +2.28 +132.56% 32,111 1,051 0.33 0.46 8 59 None
DVN Options Chain 47.63 Call 45.00 5/15 Yes 1.55 1.63 1.60 -0.85 -34.70% 31,065 1,846 0.40 0.47 7 54 None
NVDA Options Chain 183.05 Call 200.00 5/15 No 8.40 8.50 8.45 +1.50 +21.59% 31,041 136,987 0.33 0.57 13 58 None
AAPL Options Chain 259.99 Call 270.00 4/24 No 3.60 3.70 3.67 +2.25 +158.46% 30,908 14,811 0.23 0.52 10 66 None
NFLX Options Chain 102.00 Call 140.00 7/17 Yes 0.22 0.26 0.26 -0.66 -71.74% 30,505 112,430 0.37 0.03 6 56 None
NFLX Options Chain 102.00 Call 98.00 4/24 Yes 1.38 1.40 1.39 -9.26 -86.95% 30,245 644 0.31 0.45 6 56 None
AR Options Chain 37.89 Put 30.00 5/22 Yes 0.05 0.25 0.21 % 30,180 0 0.44 -0.08 14 63 None
TSLA Options Chain 344.93 Put 140.00 4/24 Yes 0.00 0.01 0.01 0.00 0.00% 30,024 3,863 2.33 0.00 8 59 None
NVDA Options Chain 183.05 Call 200.00 4/24 No 4.30 4.40 4.35 +1.32 +43.57% 30,016 39,989 0.31 0.59 13 58 None
AI Options Chain 8.28 Call 10.00 4/24 No 0.11 0.13 0.11 -0.07 -38.89% 29,954 6,053 0.71 0.23 7 26 None
AAPL Options Chain 259.99 Call 275.00 4/20 No 0.36 0.38 0.37 +0.25 +208.34% 29,778 1,446 0.19 0.15 10 66 None
BTDR Options Chain 10.76 Call 17.50 6/18 Yes 0.90 1.20 0.95 0.00 0.00% 29,469 3,557 1.11 0.32 9 33 None
BTDR Options Chain 10.76 Call 30.00 6/18 Yes 0.15 0.25 0.18 +0.01 +5.89% 29,376 264 1.20 0.07 9 33 None
NVDA Options Chain 183.05 Call 210.00 4/22 No 0.37 0.38 0.37 +0.09 +32.15% 29,046 9,704 0.28 0.11 13 58 None
NVDA Options Chain 183.05 Put 200.00 4/20 No 0.94 0.97 0.96 -2.01 -67.68% 28,505 2,841 0.23 -0.34 13 58 None
BTDR Options Chain 10.76 Call 12.50 5/15 No 1.70 1.90 1.81 +0.26 +16.78% 28,308 34,065 1.14 0.60 9 33 None
CIFR Options Chain 16.53 Call 20.00 9/18 Yes 4.95 5.00 5.00 +1.25 +33.34% 28,248 1,305 1.04 0.62 3 49 None
TSLA Options Chain 344.93 Call 415.00 4/20 No 1.08 1.11 1.08 +0.52 +92.86% 28,181 3,185 0.37 0.18 8 59 None
TSLA Options Chain 344.93 Call 390.00 4/20 No 11.75 12.20 12.00 +6.70 +126.42% 27,927 5,477 0.32 0.82 8 59 None
MARA Options Chain 9.68 Call 12.00 4/24 No 0.39 0.40 0.39 -0.06 -13.34% 27,915 8,951 0.87 0.40 6 42 None
AI Options Chain 8.28 Call 9.50 4/24 No 0.22 0.25 0.23 -0.10 -30.31% 27,717 1,844 0.68 0.40 7 26 None
TSLA Options Chain 344.93 Put 395.00 4/20 No 2.39 2.43 2.42 -7.08 -74.53% 27,669 801 0.33 -0.29 8 59 None
GME Options Chain 22.91 Call 30.00 4/24 No 0.09 0.10 0.09 -0.09 -50.00% 27,401 33,551 0.93 0.05 9 40 None
MSTR Options Chain 128.64 Call 165.00 4/24 No 8.15 8.40 8.30 +6.68 +412.35% 26,841 1,673 0.79 0.56 4 60 None
MSTR Options Chain 128.64 Call 180.00 4/24 No 3.55 3.80 3.65 +3.10 +563.64% 26,783 3,059 0.91 0.30 4 60 None
NFLX Options Chain 102.00 Call 120.00 6/18 Yes 0.41 0.42 0.41 -2.05 -83.34% 26,351 28,715 0.33 0.07 6 56 None
AAPL Options Chain 259.99 Call 272.50 4/20 No 0.81 0.86 0.84 +0.64 +320.00% 26,328 2,442 0.18 0.30 10 66 None
NFLX Options Chain 102.00 Call 99.00 4/24 Yes 1.02 1.04 1.02 -8.68 -89.49% 25,895 2,087 0.32 0.36 6 56 None
TSLA Options Chain 344.93 Put 400.00 4/24 Yes 12.30 12.45 12.37 -6.78 -35.41% 25,814 2,303 0.58 -0.47 8 59 None
AMC Options Chain 1.35 Call 2.00 5/01 No 0.18 0.20 0.19 +0.13 +216.67% 25,677 24,721 1.72 0.47 7 25 None
TSLA Options Chain 344.93 Call 410.00 4/24 Yes 9.05 9.20 9.17 +3.27 +55.43% 25,410 6,606 0.58 0.41 8 59 None
AMD Options Chain 235.85 Call 250.00 6/18 Yes 41.50 42.55 42.23 -0.77 -1.80% 25,389 9,014 0.56 0.73 11 60 None
NVDA Options Chain 183.05 Call 202.50 4/24 No 2.99 3.05 3.05 +1.05 +52.50% 25,354 64,902 0.30 0.47 13 58 None
PLTR Options Chain 130.10 Call 150.00 4/24 No 2.28 2.30 2.30 +0.73 +46.50% 25,177 9,333 0.46 0.37 11 51 None
TSLA Options Chain 344.93 Put 405.00 4/20 No 7.30 7.40 7.27 -9.34 -56.24% 24,833 94 0.35 -0.62 8 59 None
NVDA Options Chain 183.05 Call 210.00 4/20 No 0.07 0.08 0.08 -0.01 -11.12% 24,340 9,734 0.26 0.04 13 58 None
MSTR Options Chain 128.64 Call 160.00 4/24 No 10.80 11.05 10.89 +8.39 +335.60% 24,052 3,846 0.77 0.68 4 60 None
PBR Options Chain 20.69 Call 20.00 6/18 Yes 1.33 1.40 1.37 -0.75 -35.38% 23,982 35,456 0.39 0.55 17 50 None
SGHC Options Chain 10.58 Call 9.00 5/15 Yes 2.30 2.65 2.60 +0.20 +8.34% 23,834 73,181 0.67 0.88 12 50 None
MSTR Options Chain 128.64 Call 157.50 4/24 No 12.30 12.75 12.60 +9.56 +314.48% 23,688 36,456 0.76 0.74 4 60 None
SOFI Options Chain 16.16 Call 20.00 4/24 No 0.37 0.38 0.37 +0.07 +23.34% 23,599 17,024 0.55 0.37 9 46 None
MSFT Options Chain 373.10 Call 430.00 4/20 No 0.77 0.83 0.82 -0.32 -28.07% 23,572 2,872 0.18 0.23 15 72 None
NFLX Options Chain 102.00 Call 100.00 5/15 Yes 2.15 2.18 2.18 -7.82 -78.20% 23,325 27,188 0.30 0.39 6 56 None
IREN Options Chain 36.97 Put 27.50 4/24 No 0.02 0.06 0.05 -0.06 -54.55% 22,978 14 1.92 0.00 10 47 None
NVDA Options Chain 183.05 Put 197.50 4/20 No 0.42 0.44 0.43 -1.35 -75.85% 22,953 2,732 0.25 -0.19 13 58 None
NFLX Options Chain 102.00 Call 102.00 4/24 Yes 0.41 0.42 0.42 -7.23 -94.51% 22,717 1,799 0.35 0.17 6 56 None
BYND Options Chain 0.60 Call 2.00 8/21 Yes 0.09 0.10 0.10 +0.01 +11.12% 22,225 21,315 1.64 0.29 9 18 None
MRNA Options Chain 51.28 Call 56.00 4/24 No 1.06 1.14 1.11 -0.65 -36.94% 21,828 782 0.68 0.33 11 43 None
F Options Chain 12.23 Call 13.00 4/24 No 0.19 0.20 0.19 +0.13 +216.67% 21,396 6,429 0.33 0.45 8 48 None
HIMS Options Chain 19.56 Call 30.00 4/24 No 1.15 1.20 1.16 +0.37 +46.84% 21,380 9,603 1.01 0.34 8 44 None
BYND Options Chain 0.60 Call 1.00 5/01 No 0.08 0.09 0.09 +0.03 +50.00% 21,348 16,024 2.35 0.40 9 18 None
TSLA Options Chain 344.93 Put 390.00 4/20 No 1.17 1.20 1.19 -5.21 -81.41% 21,184 1,822 0.34 -0.18 8 59 None
AAL Options Chain 11.32 Call 15.00 7/17 Yes 0.55 0.58 0.57 +0.18 +46.16% 21,175 5,357 0.49 0.32 7 31 None
F Options Chain 12.23 Call 13.00 6/18 Yes 0.62 0.63 0.63 +0.19 +43.19% 21,134 16,600 0.33 0.49 8 48 None
BYND Options Chain 0.60 Put 2.00 8/21 Yes 0.92 1.83 1.29 -0.02 -1.53% 21,001 11,036 5.19 -0.71 9 18 None
MSTR Options Chain 128.64 Call 175.00 4/24 No 4.60 4.80 4.71 +3.95 +519.74% 20,995 763 0.86 0.38 4 60 None
MSTR Options Chain 128.64 Call 172.50 4/24 No 5.30 5.55 5.40 % 20,994 0 0.85 0.42 4 60 None
AMC Options Chain 1.35 Call 2.50 6/18 Yes 0.24 0.26 0.24 +0.10 +71.43% 20,905 15,687 1.43 0.42 7 25 None
AAL Options Chain 11.32 Put 12.00 7/17 Yes 0.84 0.90 0.88 -0.15 -14.57% 20,898 2,107 0.52 -0.34 7 31 None
MRNA Options Chain 51.28 Call 59.00 4/24 No 0.46 0.54 0.44 -0.52 -54.17% 20,807 136 0.71 0.18 11 43 None
AAPL Options Chain 259.99 Call 280.00 4/24 No 0.61 0.64 0.64 +0.36 +128.58% 20,669 25,785 0.24 0.13 10 66 None
ASTS Options Chain 94.90 Call 180.00 6/18 Yes 1.36 1.63 1.53 -0.09 -5.56% 20,621 9,132 1.15 0.10 4 39 None
TSLA Options Chain 344.93 Put 240.00 4/24 Yes 0.04 0.05 0.04 -0.03 -42.86% 20,607 12,885 1.33 0.00 8 59 None
NFLX Options Chain 102.00 Call 97.00 4/24 Yes 1.82 1.87 1.84 -9.73 -84.10% 20,526 381 0.31 0.54 6 56 None
VSAT Options Chain 55.39 Call 47.00 5/15 No 15.80 18.90 16.55 +6.55 +65.50% 20,505 0 1.41 0.90 8 51 None
MARA Options Chain 9.68 Call 13.00 4/24 No 0.18 0.19 0.19 -0.04 -17.40% 20,423 5,471 0.97 0.21 6 42 None
SCHW Options Chain 97.04 Put 85.00 5/15 Yes 0.62 0.71 0.75 -0.12 -13.80% 20,421 3,295 0.32 -0.17 10 70 None
NFLX Options Chain 102.00 Put 85.00 6/18 Yes 0.90 0.94 0.90 +0.40 +80.00% 20,251 15,484 0.33 -0.13 6 56 None
NVDA Options Chain 183.05 Call 210.00 5/15 No 3.90 4.00 3.95 +0.80 +25.40% 20,241 70,861 0.32 0.34 13 58 None
AMD Options Chain 235.85 Call 210.00 6/18 Yes 72.75 74.10 73.35 +0.19 +0.26% 20,131 23,750 0.60 0.90 11 60 None
MSTR Options Chain 128.64 Call 200.00 5/15 Yes 5.35 5.45 5.43 +3.98 +274.49% 20,127 11,224 0.84 0.27 4 60 None
BYND Options Chain 0.60 Call 1.00 5/15 Yes 0.12 0.13 0.12 +0.03 +33.34% 19,977 50,023 2.11 0.45 9 18 None
TSLA Options Chain 344.93 Call 397.50 4/20 No 6.45 6.65 6.52 +3.83 +142.38% 19,938 960 0.32 0.63 8 59 None
PLTR Options Chain 130.10 Call 155.00 4/24 No 0.99 1.01 0.99 +0.27 +37.50% 19,903 4,168 0.46 0.20 11 51 None
HOOD Options Chain 70.25 Call 95.00 4/24 No 1.49 1.55 1.50 +0.61 +68.54% 19,664 4,652 0.63 0.33 9 53 None
CLSK Options Chain 10.21 Call 5.00 6/18 Yes 6.95 7.40 7.10 +0.70 +10.94% 19,402 412 1.85 0.98 11 41 None
NVDA Options Chain 183.05 Call 215.00 5/15 No 2.53 2.55 2.53 +0.50 +24.64% 19,175 29,793 0.31 0.25 13 58 None
TSLA Options Chain 344.93 Put 410.00 4/24 Yes 17.85 18.25 18.06 -8.05 -30.84% 19,067 1,245 0.59 -0.59 8 59 None
ONDS Options Chain 9.16 Put 6.00 4/24 No 0.02 0.07 0.03 -0.01 -25.00% 19,036 1,197 2.05 0.00 7 37 None
AMZN Options Chain 232.75 Call 260.00 4/24 No 0.95 0.99 0.97 -0.05 -4.91% 18,956 25,392 0.29 0.18 12 65 None
REAL Options Chain 9.69 Call 10.00 5/15 Yes 2.50 2.70 2.56 +0.54 +26.74% 18,832 28,339 1.13 0.77 7 33 None
C Options Chain 124.90 Call 140.00 5/15 No 1.56 1.65 1.56 +0.43 +38.06% 18,786 68,256 0.30 0.25 16 77 None
PONY Options Chain 9.56 Call 10.00 5/15 No 2.04 2.35 2.35 +0.75 +46.88% 18,657 28,957 0.97 0.77 3 15 None
APG Options Chain 44.41 Call 47.00 10/16 Yes 4.30 4.70 4.50 % 18,514 0 0.34 0.55 8 49 None
ORCL Options Chain 137.95 Call 200.00 4/24 No 0.37 0.39 0.39 -0.42 -51.86% 18,268 19,824 0.61 0.07 7 60 None
NOK Options Chain 9.50 Put 10.00 4/24 Yes 0.39 0.44 0.40 0.00 0.00% 18,173 10,704 0.98 -0.39 13 46 None
RIG Options Chain 6.55 Put 5.50 6/18 Yes 0.25 0.28 0.26 +0.05 +23.81% 18,149 33,231 0.52 -0.29 4 46 None
NVDA Options Chain 183.05 Put 190.00 4/24 No 0.48 0.50 0.50 -0.62 -55.36% 17,993 16,177 0.35 -0.09 13 58 None
SOFI Options Chain 16.16 Call 20.00 5/15 Yes 1.23 1.31 1.28 +0.15 +13.28% 17,713 119,016 0.68 0.49 9 46 None
INFQ Options Chain 12.59 Put 15.00 5/15 No 2.00 2.20 2.02 -0.03 -1.47% 17,344 2,906 1.62 -0.31 3 17 None
MSFT Options Chain 373.10 Call 430.00 4/24 No 3.55 3.70 3.65 +0.20 +5.80% 17,328 6,270 0.25 0.38 15 72 None
MSFT Options Chain 373.10 Call 425.00 4/20 No 2.10 2.18 2.18 -0.10 -4.39% 17,178 3,514 0.17 0.46 15 72 None
NTR Options Chain 73.24 Call 80.00 6/18 Yes 1.35 1.40 1.35 -1.27 -48.48% 17,065 8,606 0.36 0.24 11 65 None
INFQ Options Chain 12.59 Put 12.50 5/15 No 1.00 1.05 1.02 +0.07 +7.37% 17,047 3,536 1.59 -0.17 3 17 None
OPEN Options Chain 4.37 Call 6.00 4/24 No 0.05 0.06 0.06 -0.03 -33.34% 16,957 6,652 0.92 0.14 6 30 None
COIN Options Chain 169.00 Call 220.00 4/24 No 3.40 3.50 3.51 +0.86 +32.46% 16,790 3,883 0.73 0.31 10 63 None
TSLA Options Chain 344.93 Put 410.00 4/20 No 10.95 11.20 10.95 -10.38 -48.67% 16,632 380 0.37 -0.74 8 59 None
NFLX Options Chain 102.00 Call 105.00 4/24 Yes 0.18 0.19 0.19 -5.59 -96.72% 16,605 4,978 0.38 0.08 6 56 None
AAPL Options Chain 259.99 Call 270.00 5/15 Yes 8.65 8.85 8.65 +2.85 +49.14% 16,566 30,303 0.28 0.53 10 66 None
APG Options Chain 44.41 Call 45.00 7/17 Yes 3.90 4.50 4.60 +1.37 +42.42% 16,564 16,516 0.34 0.64 8 49 None
RKT Options Chain 15.00 Call 16.00 5/15 Yes 1.52 1.67 1.55 +0.48 +44.86% 16,561 16,207 0.66 0.63 4 54 None
MSTR Options Chain 128.64 Call 167.50 4/24 No 7.10 7.30 7.20 +5.86 +437.32% 16,559 471 0.81 0.51 4 60 None
AMZN Options Chain 232.75 Call 255.00 4/20 No 0.51 0.54 0.53 -0.20 -27.40% 16,527 2,259 0.22 0.19 12 65 None
NOK Options Chain 9.50 Call 11.50 4/24 Yes 0.16 0.23 0.20 0.00 0.00% 16,504 2,335 1.03 0.25 13 46 None
ASTS Options Chain 94.90 Call 95.00 4/24 No 2.05 2.16 2.26 -1.44 -38.92% 16,489 8,337 1.11 0.28 4 39 None
NVDA Options Chain 183.05 Call 205.00 4/22 No 1.30 1.33 1.30 +0.50 +62.50% 16,342 6,550 0.28 0.31 13 58 None
NFLX Options Chain 102.00 Call 105.00 5/15 Yes 0.92 0.94 0.93 -5.76 -86.10% 16,335 40,668 0.31 0.20 6 56 None
BMEA Options Chain 1.87 Call 5.00 6/18 Yes 0.10 0.20 0.15 % 16,264 0 1.74 0.23 12 25 None
AAPL Options Chain 259.99 Put 270.00 4/20 No 1.56 1.65 1.60 -4.90 -75.39% 16,249 67 0.17 -0.48 10 66 None
AMC Options Chain 1.35 Call 2.50 4/24 No 0.07 0.08 0.08 +0.06 +300.00% 16,207 5,334 2.42 0.16 7 25 None
OPEN Options Chain 4.37 Call 5.50 4/24 No 0.15 0.16 0.15 -0.06 -28.58% 16,181 9,760 0.87 0.36 6 30 None
MARA Options Chain 9.68 Call 12.50 4/24 No 0.25 0.27 0.25 -0.05 -16.67% 16,154 22,779 0.90 0.29 6 42 None
ASTS Options Chain 94.90 Call 170.00 6/18 Yes 1.72 2.06 1.87 -0.19 -9.23% 16,079 4,012 1.15 0.11 4 39 None
NVDA Options Chain 183.05 Call 210.00 5/08 No 3.05 3.10 3.05 +0.66 +27.62% 16,052 20,195 0.32 0.32 13 58 None
NU Options Chain 14.90 Call 17.50 5/22 Yes 0.19 0.35 0.25 -0.01 -3.85% 16,009 85 0.47 0.21 11 48 None
NU Options Chain 14.90 Put 14.50 5/22 Yes 0.47 0.61 0.53 +0.03 +6.00% 16,008 32 0.51 -0.32 11 48 None
BMNR Options Chain 21.28 Put 14.50 4/24 No 0.00 0.05 0.03 -0.07 -70.00% 15,855 667 1.77 0.00 11 37 None
TSLA Options Chain 344.93 Put 397.50 4/20 No 3.25 3.35 3.28 -7.68 -70.08% 15,831 528 0.33 -0.37 8 59 None
BAC Options Chain 52.55 Put 53.00 4/24 No 0.31 0.33 0.32 -0.21 -39.63% 15,718 5,956 0.24 -0.29 10 65 None
BTDR Options Chain 10.76 Call 15.00 6/18 Yes 1.55 1.70 1.63 +0.23 +16.43% 15,709 80,540 1.10 0.45 9 33 None
IONQ Options Chain 28.19 Call 55.00 5/15 Yes 2.75 2.82 2.80 +0.35 +14.29% 15,665 2,577 1.10 0.33 7 43 None
BAC Options Chain 52.55 Call 55.00 4/24 No 0.22 0.26 0.25 +0.01 +4.17% 15,625 10,568 0.21 0.27 10 65 None
NVDA Options Chain 183.05 Put 200.00 4/24 No 2.55 2.58 2.61 -1.80 -40.82% 15,566 2,996 0.30 -0.41 13 58 None
ASTS Options Chain 94.90 Call 100.00 4/24 No 1.30 1.35 1.32 -1.02 -43.59% 15,535 3,742 1.15 0.19 4 39 None
TSLA Options Chain 344.93 Call 390.00 4/24 Yes 18.70 18.90 18.80 +6.00 +46.88% 15,485 3,835 0.57 0.65 8 59 None
JOBY Options Chain 8.35 Call 10.00 5/01 No 0.27 0.31 0.28 -0.01 -3.45% 15,456 959 0.75 0.35 6 35 None
CRML Options Chain 8.87 Call 15.00 5/15 No 0.85 0.90 0.87 +0.72 +480.00% 15,411 19,328 1.24 0.36 3 16 None
INTC Options Chain 61.90 Call 70.00 4/24 Yes 3.15 3.25 3.20 -0.12 -3.62% 15,337 12,015 1.04 0.45 5 53 None
TSLA Options Chain 344.93 Put 402.50 4/20 No 5.70 5.80 5.75 -9.34 -61.90% 15,297 87 0.34 -0.54 8 59 None
NVDA Options Chain 183.05 Call 207.50 4/24 No 1.23 1.25 1.23 +0.40 +48.20% 15,278 44,570 0.30 0.25 13 58 None
NFLX Options Chain 102.00 Call 110.00 5/15 Yes 0.41 0.42 0.41 -3.91 -90.51% 15,242 13,945 0.33 0.11 6 56 None
GOOGL Options Chain 318.51 Call 335.00 5/15 Yes 17.35 17.50 17.25 +2.40 +16.17% 15,209 27,934 0.35 0.61 11 69 None
HOOD Options Chain 70.25 Call 100.00 4/24 No 0.60 0.61 0.60 +0.19 +46.35% 15,155 9,978 0.65 0.17 9 53 None
MU Options Chain 418.20 Call 500.00 4/24 No 3.60 3.65 3.60 -2.10 -36.85% 15,087 8,030 0.67 0.16 13 66 None
EXE Options Chain 99.20 Put 85.00 6/18 No 1.15 1.50 1.30 % 15,008 0 0.33 -0.19 3 21 None
QGEN Options Chain 41.01 Call 55.00 5/15 Yes 0.10 0.35 0.15 +0.03 +25.00% 15,005 20,713 0.59 0.03 15 55 None
NFLX Options Chain 102.00 Put 95.00 4/24 Yes 0.72 0.74 0.73 +0.32 +78.05% 14,983 3,975 0.31 -0.27 6 56 None
AAL Options Chain 11.32 Call 15.00 5/15 Yes 0.18 0.20 0.18 +0.08 +80.00% 14,950 59,604 0.58 0.18 7 31 None
AAL Options Chain 11.32 Call 13.00 4/24 Yes 0.37 0.41 0.40 +0.18 +81.82% 14,891 7,173 0.69 0.45 7 31 None
AG Options Chain 20.57 Call 23.00 4/24 No 0.31 0.35 0.34 +0.05 +17.25% 14,675 787 0.72 0.27 13 48 None
NVDA Options Chain 183.05 Call 195.00 5/15 No 11.50 11.60 11.50 +1.80 +18.56% 14,654 78,735 0.34 0.67 13 58 None
SNAP Options Chain 4.92 Call 5.50 4/24 No 0.57 0.59 0.57 -0.01 -1.73% 14,566 31,010 0.67 0.85 8 31 None
AAPL Options Chain 259.99 Call 282.50 4/24 No 0.37 0.40 0.40 +0.19 +90.48% 14,378 1,303 0.24 0.08 10 66 None
CIFR Options Chain 16.53 Call 22.00 4/24 No 0.30 0.32 0.30 +0.20 +200.00% 14,349 1,088 1.07 0.20 3 49 None
TSLA Options Chain 344.93 Call 412.50 4/20 No 1.40 1.43 1.41 +0.70 +98.60% 14,263 360 0.36 0.21 8 59 None
SNAP Options Chain 4.92 Call 6.50 4/24 No 0.09 0.11 0.09 -0.03 -25.00% 14,236 18,193 0.78 0.26 8 31 None
NFLX Options Chain 102.00 Call 110.00 4/24 Yes 0.07 0.08 0.07 -3.32 -97.94% 14,233 11,918 0.46 0.02 6 56 None
AMD Options Chain 235.85 Call 280.00 4/24 No 6.95 7.10 7.02 -1.14 -13.98% 14,186 4,324 0.50 0.48 11 60 None
TSLA Options Chain 344.93 Put 380.00 4/20 No 0.24 0.26 0.24 -2.17 -90.05% 13,919 2,582 0.36 -0.05 8 59 None
NVDA Options Chain 183.05 Call 202.50 4/22 No 2.26 2.30 2.29 +0.92 +67.16% 13,810 2,792 0.28 0.46 13 58 None
BULL Options Chain 4.93 Call 10.00 5/15 No 0.07 0.09 0.09 0.00 0.00% 13,806 33,914 1.00 0.07 3 15 None
TSLA Options Chain 344.93 Call 420.00 4/24 Yes 6.05 6.15 6.05 +2.20 +57.15% 13,768 11,835 0.59 0.30 8 59 None
NTR Options Chain 73.24 Put 61.00 5/22 Yes 0.20 0.60 0.47 % 13,754 0 0.38 -0.10 11 65 None
SOFI Options Chain 16.16 Call 19.50 5/01 Yes 1.22 1.28 1.22 +0.13 +11.93% 13,728 2,777 0.82 0.53 9 46 None
INFQ Options Chain 12.59 Put 17.50 5/15 No 3.30 3.80 3.67 -0.23 -5.90% 13,629 140 1.70 -0.44 3 17 None
ACHR Options Chain 5.40 Call 6.50 4/24 No 0.13 0.14 0.13 -0.01 -7.15% 13,477 3,252 0.83 0.30 7 37 None
ORCL Options Chain 137.95 Call 200.00 5/15 No 2.68 2.75 2.70 -1.15 -29.87% 13,456 30,036 0.52 0.21 7 60 None
SOFI Options Chain 16.16 Call 23.00 5/15 Yes 0.41 0.42 0.41 +0.02 +5.13% 13,416 10,977 0.68 0.22 9 46 None
WMT Options Chain 128.98 Call 131.00 4/24 No 0.48 0.50 0.48 +0.26 +118.19% 13,310 373 0.23 0.20 8 56 None
TSLA Options Chain 344.93 Call 395.00 4/24 Yes 15.80 16.05 16.00 +5.40 +50.95% 13,290 4,821 0.57 0.59 8 59 None
MSTR Options Chain 128.64 Call 150.00 4/24 No 18.00 18.40 18.17 +12.52 +221.60% 13,270 21,389 0.75 0.87 4 60 None
PYPL Options Chain 45.95 Call 51.00 4/24 No 1.21 1.30 1.25 +0.50 +66.67% 13,270 15,842 0.48 0.50 16 59 None
ADTN Options Chain 14.90 Put 16.00 5/15 Yes 0.80 1.20 1.06 % 13,261 0 0.78 -0.36 6 23 None
DOW Options Chain 38.01 Call 37.50 5/15 Yes 1.41 1.48 1.43 -2.10 -59.49% 13,249 4,461 0.53 0.43 6 47 None
PYPL Options Chain 45.95 Call 52.00 4/24 No 0.85 0.90 0.90 +0.40 +80.00% 13,239 10,972 0.48 0.38 16 59 None
NFLX Options Chain 102.00 Call 100.00 5/01 Yes 1.30 1.31 1.30 -8.20 -86.32% 13,225 1,464 0.31 0.33 6 56 None
TSLA Options Chain 344.93 Call 392.50 4/20 No 9.85 10.10 9.86 +5.50 +126.15% 13,140 3,659 0.32 0.77 8 59 None
PDD Options Chain 100.70 Call 125.00 7/17 Yes 2.42 2.49 2.46 -0.12 -4.66% 13,128 7,354 0.39 0.23 14 61 None
SNAP Options Chain 4.92 Call 7.00 5/01 No 0.08 0.11 0.09 -0.01 -10.00% 13,118 8,911 0.80 0.19 8 31 None
AAPL Options Chain 259.99 Call 272.50 4/24 No 2.46 2.50 2.49 +1.52 +156.71% 12,985 4,536 0.23 0.40 10 66 None
NVDA Options Chain 183.05 Call 200.00 4/22 No 3.60 3.70 3.65 +1.35 +58.70% 12,972 6,385 0.29 0.61 13 58 None
WULF Options Chain 19.00 Call 20.00 5/15 Yes 2.51 2.59 2.55 +0.71 +38.59% 12,947 30,928 0.95 0.61 2 38 None
COIN Options Chain 169.00 Call 250.00 4/24 No 0.70 0.79 0.74 +0.17 +29.83% 12,899 1,158 0.90 0.07 10 63 None
NVDA Options Chain 183.05 Put 105.00 5/15 No 0.04 0.05 0.05 0.00 0.00% 12,859 9,132 0.90 0.00 13 58 None
TSLA Options Chain 344.93 Put 385.00 4/20 No 0.54 0.55 0.55 -3.52 -86.49% 12,792 2,051 0.34 -0.10 8 59 None
MARA Options Chain 9.68 Call 14.00 4/24 No 0.09 0.10 0.09 -0.03 -25.00% 12,776 1,944 1.08 0.11 6 42 None
NVDA Options Chain 183.05 Put 175.00 4/22 No 0.06 0.07 0.07 -0.05 -41.67% 12,744 3,506 0.56 -0.01 13 58 None
OWL Options Chain 8.32 Call 12.00 5/15 Yes 0.10 0.15 0.12 0.00 0.00% 12,717 26,545 0.64 0.15 7 38 None
TMC Options Chain 4.46 Call 11.00 5/15 Yes 0.02 0.06 0.05 +0.02 +66.67% 12,664 19,439 1.39 0.04 6 32 None
AAPL Options Chain 259.99 Call 300.00 5/15 Yes 0.84 0.86 0.85 +0.32 +60.38% 12,661 22,170 0.27 0.09 10 66 None
AAPL Options Chain 259.99 Call 275.00 4/22 No 1.00 1.05 1.04 +0.69 +197.15% 12,638 2,913 0.22 0.25 10 66 None
NVDA Options Chain 183.05 Call 210.00 4/27 No 1.00 1.03 1.02 +0.33 +47.83% 12,621 3,265 0.28 0.19 13 58 None
CLF Options Chain 9.04 Call 11.00 4/24 Yes 0.17 0.21 0.21 +0.05 +31.25% 12,596 7,626 1.00 0.26 6 40 None
QCOM Options Chain 127.56 Call 136.00 4/24 No 2.31 2.69 2.69 +0.74 +37.95% 12,592 1,246 0.31 0.53 11 72 None
NFLX Options Chain 102.00 Call 101.00 4/24 Yes 0.55 0.56 0.56 -7.89 -93.38% 12,554 862 0.33 0.22 6 56 None
VG Options Chain 12.95 Call 12.50 5/15 Yes 0.75 0.85 0.79 -0.61 -43.58% 12,515 7,115 0.93 0.43 13 44 None
DOW Options Chain 38.01 Call 42.50 5/15 Yes 0.35 0.42 0.40 -0.85 -68.00% 12,393 19,226 0.54 0.16 6 47 None
RDW Options Chain 9.21 Call 20.00 5/15 Yes 0.10 0.15 0.15 0.00 0.00% 12,375 16,628 1.44 0.07 8 35 None
SOFI Options Chain 16.16 Call 18.50 5/01 Yes 1.77 1.79 1.77 +0.18 +11.33% 12,328 12,435 0.81 0.66 9 46 None
BULL Options Chain 4.93 Call 7.00 4/24 No 0.18 0.19 0.19 +0.05 +35.72% 12,225 6,596 0.80 0.38 3 15 None
NFLX Options Chain 102.00 Put 97.00 4/24 Yes 1.47 1.50 1.49 +0.82 +122.39% 12,175 4,641 0.31 -0.46 6 56 None
AAL Options Chain 11.32 Call 13.50 4/24 Yes 0.21 0.23 0.23 +0.11 +91.67% 12,142 2,355 0.68 0.30 7 31 None
HOOD Options Chain 70.25 Call 90.00 4/24 No 3.40 3.55 3.50 +1.45 +70.74% 12,021 12,592 0.61 0.57 9 53 None
PDD Options Chain 100.70 Call 125.00 6/18 Yes 1.63 2.05 1.68 0.00 0.00% 12,013 6,790 0.43 0.18 14 61 None
NVDA Options Chain 183.05 Put 195.00 4/20 No 0.21 0.22 0.22 -0.75 -77.32% 12,003 2,942 0.28 -0.12 13 58 None
BYND Options Chain 0.60 Call 1.00 5/22 Yes 0.11 0.14 0.13 +0.03 +30.00% 11,989 3,513 2.00 0.41 9 18 None
BB Options Chain 3.84 Call 6.00 5/15 No 0.06 0.11 0.09 +0.04 +80.00% 11,887 125 0.73 0.15 14 35 None
COIN Options Chain 169.00 Call 230.00 4/24 No 1.90 1.98 1.96 +0.43 +28.11% 11,767 1,653 0.78 0.19 10 63 None
SIRI Options Chain 23.31 Call 26.00 4/24 No 0.23 0.32 0.27 +0.19 +237.50% 11,750 40 0.31 0.35 15 72 None
ONDS Options Chain 9.16 Put 7.50 4/24 No 0.03 0.04 0.04 0.00 0.00% 11,739 3,368 1.33 -0.05 7 37 None
WULF Options Chain 19.00 Call 25.00 6/18 Yes 1.62 1.78 1.60 +0.46 +40.36% 11,725 99,125 0.92 0.38 2 38 None
TSLA Options Chain 344.93 Call 450.00 4/24 Yes 1.65 1.68 1.67 +0.61 +57.55% 11,685 3,867 0.63 0.10 8 59 None
SIRI Options Chain 23.31 Call 26.50 4/24 No 0.04 0.38 0.17 +0.11 +183.34% 11,668 5 0.33 0.18 15 72 None
AMZN Options Chain 232.75 Call 255.00 4/24 No 2.14 2.19 2.14 +0.04 +1.91% 11,641 5,963 0.28 0.33 12 65 None
OPEN Options Chain 4.37 Call 6.00 5/15 Yes 0.31 0.34 0.34 -0.03 -8.11% 11,627 21,036 1.00 0.37 6 30 None
PONY Options Chain 9.56 Call 12.50 5/15 No 0.85 0.87 0.85 +0.32 +60.38% 11,612 8,757 0.92 0.44 3 15 None
ORCL Options Chain 137.95 Call 180.00 4/24 No 3.00 3.10 3.08 -1.97 -39.01% 11,604 10,079 0.52 0.36 7 60 None
ORBS Options Chain 0.86 Put 1.50 10/16 No 0.70 0.80 0.78 +0.17 +27.87% 11,527 49 1.63 -0.37 3 13 None
AAPL Options Chain 259.99 Call 270.00 4/22 No 2.85 3.05 3.02 +2.12 +235.56% 11,522 2,092 0.23 0.52 10 66 None
AAPL Options Chain 259.99 Call 267.50 4/20 No 3.35 3.60 3.47 +2.73 +368.92% 11,515 5,825 0.19 0.73 10 66 None
PFE Options Chain 27.20 Call 28.00 5/15 Yes 0.47 0.55 0.54 +0.12 +28.58% 11,486 19,152 0.26 0.40 8 63 None
NVDA Options Chain 183.05 Put 190.00 4/20 No 0.08 0.09 0.08 -0.20 -71.43% 11,478 5,090 0.36 -0.04 13 58 None
META Options Chain 629.40 Call 710.00 5/01 Yes 17.60 18.15 18.35 +4.05 +28.33% 11,453 10,975 0.49 0.40 10 66 None
AAL Options Chain 11.32 Call 15.00 5/01 Yes 0.08 0.09 0.09 +0.05 +125.00% 11,424 102 0.64 0.14 7 31 None
PLTR Options Chain 130.10 Call 152.50 4/24 No 1.52 1.56 1.54 +0.46 +42.60% 11,420 7,582 0.46 0.28 11 51 None
MSFT Options Chain 373.10 Call 450.00 4/24 No 0.58 0.63 0.61 -0.09 -12.86% 11,410 4,662 0.29 0.09 15 72 None
BULL Options Chain 4.93 Call 10.00 8/21 No 0.36 0.41 0.40 +0.06 +17.65% 11,386 19,061 0.76 0.26 3 15 None
MSTR Options Chain 128.64 Call 152.50 4/24 No 15.75 16.55 15.65 +11.06 +240.96% 11,384 21,543 0.73 0.83 4 60 None
TSLA Options Chain 344.93 Call 405.00 4/24 Yes 10.95 11.15 11.10 +3.90 +54.17% 11,371 7,796 0.58 0.47 8 59 None
NVDA Options Chain 183.05 Put 180.00 5/15 No 1.30 1.33 1.31 -0.59 -31.06% 11,356 56,188 0.38 -0.13 13 58 None
NFLX Options Chain 102.00 Put 88.00 5/22 Yes 0.65 0.69 0.66 +0.33 +100.00% 11,343 184 0.32 -0.14 6 56 None
BB Options Chain 3.84 Call 6.00 4/24 No 0.02 0.05 0.05 +0.03 +150.00% 11,341 697 1.05 0.02 14 35 None
NVDA Options Chain 183.05 Put 195.00 4/24 No 1.11 1.13 1.12 -1.18 -51.31% 11,307 11,172 0.32 -0.21 13 58 None
ORCL Options Chain 137.95 Call 230.00 5/15 No 0.55 0.60 0.57 -0.33 -36.67% 11,294 8,863 0.58 0.05 7 60 None
HIMS Options Chain 19.56 Put 18.50 5/01 No 0.01 0.09 0.08 -0.03 -27.28% 11,285 76 1.15 -0.03 8 44 None
GOOGL Options Chain 318.51 Call 340.00 4/20 No 3.50 3.60 3.44 +1.70 +97.71% 11,275 1,126 0.20 0.64 11 69 None
BMNR Options Chain 21.28 Call 27.00 4/24 No 0.17 0.18 0.19 +0.08 +72.73% 11,272 2,736 0.96 0.11 11 37 None
F Options Chain 12.23 Call 12.50 4/24 No 0.49 0.50 0.49 +0.30 +157.90% 11,254 4,537 0.35 0.75 8 48 None
GME Options Chain 22.91 Call 25.00 6/18 No 1.82 1.93 1.87 -0.41 -17.99% 11,250 26,116 0.48 0.52 9 40 None
STM Options Chain 39.24 Call 50.00 6/18 Yes 2.10 2.20 2.20 +1.05 +91.31% 11,224 119 0.56 0.35 11 53 None
NFLX Options Chain 102.00 Call 100.00 6/18 Yes 3.85 3.90 3.90 -7.50 -65.79% 11,222 22,011 0.30 0.46 6 56 None
AAL Options Chain 11.32 Put 13.00 4/24 Yes 0.57 0.64 0.60 -0.32 -34.79% 11,174 315 0.69 -0.55 7 31 None
RIOT Options Chain 16.70 Call 19.00 4/24 No 0.40 0.47 0.46 +0.26 +130.00% 11,126 1,360 0.83 0.34 5 43 None
NVDA Options Chain 183.05 Call 190.00 5/15 No 15.10 15.20 15.14 +2.14 +16.47% 11,110 62,113 0.35 0.75 13 58 None
BYND Options Chain 0.60 Call 1.50 4/24 No 0.02 0.03 0.02 +0.01 +100.00% 11,104 8,395 3.35 0.05 9 18 None
AAPL Options Chain 259.99 Call 265.00 4/24 No 6.80 7.00 6.95 +3.90 +127.87% 11,100 12,725 0.24 0.73 10 66 None
BMNR Options Chain 21.28 Call 25.00 4/24 No 0.40 0.42 0.40 +0.15 +60.00% 11,091 7,158 0.86 0.26 11 37 None
GME Options Chain 22.91 Call 30.00 5/15 No 0.35 0.36 0.35 -0.09 -20.46% 11,084 6,413 0.65 0.15 9 40 None
MSFT Options Chain 373.10 Call 440.00 4/24 No 1.37 1.45 1.42 -0.11 -7.19% 11,028 2,201 0.27 0.19 15 72 None
C Options Chain 124.90 Put 140.00 5/15 No 9.35 10.30 9.65 -2.05 -17.53% 11,015 105 0.32 -0.75 16 77 None
BYND Options Chain 0.60 Call 2.00 5/15 Yes 0.04 0.05 0.05 +0.02 +66.67% 10,969 53,626 2.60 0.09 9 18 None
AMC Options Chain 1.35 Call 1.50 4/24 No 0.35 0.41 0.39 +0.24 +160.00% 10,930 20,070 1.72 0.83 7 25 None
TSLA Options Chain 344.93 Put 405.00 4/24 Yes 15.05 15.20 15.11 -7.59 -33.44% 10,926 527 0.58 -0.53 8 59 None
MSFT Options Chain 373.10 Call 435.00 4/20 No 0.31 0.34 0.33 -0.26 -44.07% 10,908 3,746 0.21 0.10 15 72 None
WFC Options Chain 86.02 Put 73.00 5/29 No 0.55 0.66 0.62 -0.07 -10.15% 10,851 67 0.30 -0.14 12 74 None
NVDA Options Chain 183.05 Call 220.00 5/15 No 1.57 1.60 1.59 +0.31 +24.22% 10,832 29,377 0.31 0.17 13 58 None
TSLA Options Chain 344.93 Call 430.00 4/24 Yes 3.95 4.05 3.97 +1.51 +61.39% 10,747 3,864 0.61 0.21 8 59 None
MSFT Options Chain 373.10 Call 425.00 4/24 No 5.50 5.65 5.63 +0.38 +7.24% 10,711 4,465 0.25 0.49 15 72 None
CPNG Options Chain 19.69 Call 21.00 5/08 Yes 1.62 1.73 1.71 +0.12 +7.55% 10,703 11,608 0.60 0.63 13 33 None
BMNR Options Chain 21.28 Call 24.00 4/24 No 0.62 0.65 0.63 +0.14 +28.58% 10,694 5,140 0.83 0.38 11 37 None
MSTR Options Chain 128.64 Call 145.00 4/24 No 22.25 22.75 22.53 +14.28 +173.10% 10,676 19,869 0.73 0.91 4 60 None
NN Options Chain 15.28 Call 22.00 6/18 No 3.50 4.20 3.60 +0.40 +12.50% 10,664 38,044 0.95 0.61 4 16 None
NFLX Options Chain 102.00 Put 96.00 4/24 Yes 1.04 1.07 1.02 +0.53 +108.17% 10,663 1,309 0.31 -0.36 6 56 None
BYND Options Chain 0.60 Put 2.00 1/15 Yes 1.20 1.45 1.42 +0.15 +11.82% 10,660 6,699 1.18 -0.61 9 18 None
NVDA Options Chain 183.05 Put 195.00 5/08 No 3.50 3.55 3.50 -1.45 -29.30% 10,640 2,937 0.34 -0.32 13 58 None
NVDA Options Chain 183.05 Call 205.00 5/15 No 5.90 5.95 5.88 +0.98 +20.00% 10,639 42,556 0.32 0.45 13 58 None
SNAP Options Chain 4.92 Call 5.50 5/01 No 0.62 0.65 0.65 -0.03 -4.42% 10,626 5,950 0.64 0.78 8 31 None
HIMS Options Chain 19.56 Call 30.00 5/15 Yes 2.96 3.10 3.04 +0.47 +18.29% 10,608 19,866 1.09 0.48 8 44 None
META Options Chain 629.40 Call 665.00 5/01 Yes 40.25 40.85 40.50 +7.15 +21.44% 10,577 11,247 0.50 0.66 10 66 None
SYY Options Chain 74.89 Call 80.00 6/18 Yes 1.70 1.95 1.85 +0.62 +50.41% 10,574 13,468 0.25 0.34 9 54 None
TSLA Options Chain 344.93 Put 392.50 4/20 No 1.70 1.73 1.72 -6.13 -78.09% 10,552 514 0.33 -0.23 8 59 None
SOFI Options Chain 16.16 Call 21.00 4/24 No 0.14 0.15 0.14 +0.01 +7.70% 10,539 12,492 0.57 0.18 9 46 None
META Options Chain 629.40 Call 685.00 4/20 No 7.75 8.00 7.89 +3.79 +92.44% 10,538 461 0.23 0.60 10 66 None
BYND Options Chain 0.60 Call 2.00 1/15 Yes 0.15 0.20 0.17 +0.02 +13.34% 10,538 10,709 1.48 0.39 9 18 None
RKT Options Chain 15.00 Call 19.00 5/15 Yes 0.40 0.46 0.45 +0.18 +66.67% 10,510 17,449 0.63 0.23 4 54 None
MSTR Options Chain 128.64 Call 162.50 4/24 No 9.20 9.65 9.40 +7.37 +363.06% 10,473 2,338 0.77 0.62 4 60 None
META Options Chain 629.40 Call 675.00 6/18 Yes 50.55 50.95 50.73 +5.68 +12.61% 10,461 11,035 0.37 0.60 10 66 None
SATS Options Chain 120.62 Call 150.00 6/18 Yes 7.70 8.40 8.00 0.00 0.00% 10,461 38,111 0.63 0.38 1 48 None
GOOGL Options Chain 318.51 Call 345.00 4/20 No 1.17 1.21 1.19 +0.52 +77.62% 10,396 1,261 0.20 0.31 11 69 None
ONDS Options Chain 9.16 Call 12.00 5/15 No 0.46 0.47 0.46 -0.07 -13.21% 10,329 26,844 0.99 0.32 7 37 None
SLB Options Chain 52.58 Call 65.00 8/21 Yes 1.19 1.26 1.25 +0.22 +21.36% 10,304 10,761 0.37 0.21 8 65 None
GME Options Chain 22.91 Call 25.00 4/24 No 0.38 0.40 0.40 -0.34 -45.95% 10,288 11,965 0.44 0.39 9 40 None
INTC Options Chain 61.90 Call 75.00 4/24 Yes 1.62 1.67 1.64 -0.12 -6.82% 10,273 2,311 1.06 0.28 5 53 None
RIG Options Chain 6.55 Put 5.50 8/21 Yes 0.41 0.49 0.47 +0.05 +11.91% 10,272 2,619 0.53 -0.30 4 46 None
INFQ Options Chain 12.59 Call 20.00 5/15 No 1.90 2.00 1.99 +1.09 +121.12% 10,200 2,607 1.69 0.44 3 17 None
BAC Options Chain 52.55 Call 56.00 4/24 No 0.08 0.10 0.08 -0.02 -20.00% 10,159 2,357 0.22 0.12 10 65 None
BBAI Options Chain 3.32 Call 4.50 4/24 No 0.05 0.06 0.06 +0.01 +20.00% 10,137 4,078 1.12 0.13 6 26 None
ALK Options Chain 39.50 Call 50.00 9/18 Yes 5.10 5.50 5.05 +1.15 +29.49% 10,133 815 0.57 0.49 7 45 None
AMZN Options Chain 232.75 Put 250.00 4/20 No 1.71 1.82 1.75 -0.95 -35.19% 10,118 903 0.21 -0.47 12 65 None
RKT Options Chain 15.00 Call 20.00 9/18 Yes 1.30 1.56 1.48 +0.28 +23.34% 10,111 11,052 0.58 0.40 4 54 None
GM Options Chain 76.49 Call 90.00 6/18 Yes 1.77 1.90 1.86 +0.77 +70.65% 10,095 5,642 0.35 0.28 11 67 None
NN Options Chain 15.28 Call 19.00 6/18 No 5.40 6.00 5.00 +0.50 +11.12% 10,080 11,866 1.04 0.74 4 16 None
NFLX Options Chain 102.00 Put 78.00 9/18 Yes 1.66 1.85 1.84 +0.70 +61.41% 10,054 1,954 0.37 -0.13 6 56 None
VOYA Options Chain 69.61 Call 72.50 5/15 Yes 4.00 4.50 4.30 +1.20 +38.71% 10,022 10,189 0.37 0.64 10 63 None
UWMC Options Chain 3.91 Call 5.00 5/15 Yes 0.00 0.05 0.04 0.00 0.00% 10,008 3,534 0.77 0.10 10 40 None
UWMC Options Chain 3.91 Put 3.00 5/15 Yes 0.00 0.10 0.07 +0.02 +40.00% 10,001 1,071 1.02 -0.02 10 40 None
ONDS Options Chain 9.16 Call 12.00 6/18 Yes 0.92 0.96 0.92 -0.11 -10.68% 9,958 37,590 0.97 0.41 7 37 None
V Options Chain 308.24 Call 340.00 5/15 Yes 1.55 1.65 1.60 +0.02 +1.27% 9,923 4,553 0.24 0.16 10 65 None
NKE Options Chain 43.95 Call 47.00 4/24 No 0.40 0.44 0.42 +0.05 +13.52% 9,901 2,710 0.31 0.33 10 57 None
AMC Options Chain 1.35 Call 2.50 5/15 Yes 0.16 0.19 0.17 % 9,882 0 1.78 0.35 7 25 None
AAL Options Chain 11.32 Put 12.50 4/24 Yes 0.35 0.39 0.37 -0.22 -37.29% 9,852 1,438 0.72 -0.39 7 31 None
ENVX Options Chain 5.61 Call 10.00 7/17 Yes 0.46 0.50 0.47 +0.06 +14.64% 9,835 2,286 1.00 0.29 10 28 None
META Options Chain 629.40 Call 690.00 4/20 No 5.05 5.25 5.10 +2.44 +91.73% 9,832 237 0.23 0.47 10 66 None
UBER Options Chain 71.73 Call 77.50 5/15 Yes 3.60 3.70 3.65 +0.20 +5.80% 9,830 3,094 0.43 0.52 10 63 None
PLTR Options Chain 130.10 Call 160.00 4/24 No 0.43 0.44 0.44 +0.10 +29.42% 9,824 5,361 0.48 0.09 11 51 None
NFLX Options Chain 102.00 Call 110.00 6/18 Yes 1.24 1.26 1.25 -4.44 -78.04% 9,822 21,878 0.31 0.19 6 56 None
ORCL Options Chain 137.95 Call 185.00 4/24 No 1.71 1.78 1.74 -1.48 -45.97% 9,764 3,764 0.53 0.24 7 60 None
ENVX Options Chain 5.61 Call 7.50 5/08 Yes 0.40 0.45 0.43 +0.11 +34.38% 9,742 9,149 1.15 0.38 10 28 None
SPCE Options Chain 2.96 Call 3.50 5/15 No 0.20 0.21 0.21 -0.07 -25.00% 9,713 16,798 1.20 0.37 7 37 None
BULL Options Chain 4.93 Call 7.50 5/15 No 0.31 0.32 0.31 +0.05 +19.24% 9,688 30,396 0.79 0.36 3 15 None
ET Options Chain 19.11 Call 19.00 5/15 Yes 0.33 0.40 0.34 -0.04 -10.53% 9,676 11,460 0.24 0.42 11 62 None
SOFI Options Chain 16.16 Call 20.00 6/18 Yes 1.82 1.86 1.83 +0.16 +9.59% 9,667 39,431 0.63 0.52 9 46 None
WULF Options Chain 19.00 Call 23.00 5/01 No 0.62 0.65 0.63 +0.26 +70.27% 9,667 630 0.89 0.29 2 38 None
NVDA Options Chain 183.05 Call 197.50 4/20 No 4.55 4.65 4.61 +1.94 +72.66% 9,632 3,877 0.26 0.81 13 58 None
AAPL Options Chain 259.99 Call 277.50 4/24 No 0.99 1.04 0.99 +0.57 +135.72% 9,626 2,677 0.23 0.20 10 66 None
AM Options Chain 22.45 Call 22.00 5/15 Yes 0.25 0.35 0.25 -0.01 -3.85% 9,581 104 0.27 0.32 8 48 None
NFLX Options Chain 102.00 Put 90.00 5/15 Yes 0.74 0.77 0.73 +0.39 +114.71% 9,564 9,431 0.31 -0.17 6 56 None
NFLX Options Chain 102.00 Put 90.00 4/24 Yes 0.11 0.12 0.12 -0.03 -20.00% 9,558 3,221 0.36 -0.06 6 56 None
TSLA Options Chain 344.93 Call 417.50 4/20 No 0.84 0.86 0.84 +0.34 +68.00% 9,534 205 0.38 0.15 8 59 None
RIVN Options Chain 15.21 Call 20.00 5/15 Yes 0.51 0.55 0.53 +0.05 +10.42% 9,462 35,134 0.74 0.26 6 36 None
AMC Options Chain 1.35 Put 1.50 4/24 No 0.03 0.04 0.04 -0.01 -20.00% 9,432 4,220 1.63 -0.17 7 25 None
F Options Chain 12.23 Call 14.00 5/15 Yes 0.14 0.16 0.15 +0.06 +66.67% 9,403 11,330 0.37 0.21 8 48 None
MSTR Options Chain 128.64 Call 177.50 4/24 No 4.00 4.25 4.01 % 9,375 0 0.88 0.34 4 60 None
CRWV Options Chain 91.70 Put 100.00 5/01 No 1.54 1.60 1.60 -0.12 -6.98% 9,366 1,438 0.86 -0.13 3 21 None
TSLA Options Chain 344.93 Call 425.00 4/20 No 0.42 0.43 0.42 +0.09 +27.28% 9,355 296 0.42 0.08 8 59 None
CCJ Options Chain 116.04 Put 90.00 5/29 Yes 0.60 1.87 1.14 +0.17 +17.53% 9,352 13,429 0.69 -0.06 13 56 None
XYZ Options Chain 62.55 Call 75.00 5/15 Yes 3.40 3.70 3.49 +0.92 +35.80% 9,328 2,844 0.64 0.42 11 53 None
NFLX Options Chain 102.00 Call 100.00 7/17 Yes 5.60 5.75 5.70 -7.15 -55.65% 9,313 9,581 0.33 0.49 6 56 None
CIFR Options Chain 16.53 Call 20.00 4/24 No 0.80 0.82 0.82 +0.56 +215.39% 9,281 3,459 1.05 0.43 3 49 None
NFLX Options Chain 102.00 Call 115.00 5/15 Yes 0.20 0.22 0.20 -2.42 -92.37% 9,240 26,403 0.36 0.07 6 56 None
SOFI Options Chain 16.16 Put 19.00 5/15 Yes 1.20 1.26 1.23 -0.23 -15.76% 9,231 12,760 0.69 -0.41 9 46 None
NVDA Options Chain 183.05 Call 210.00 5/01 No 1.98 2.01 2.00 +0.54 +36.99% 9,219 9,159 0.31 0.27 13 58 None
HTZ Options Chain 6.60 Call 10.00 9/18 Yes 1.11 1.13 1.13 +0.29 +34.53% 9,213 238 0.98 0.40 8 22 None
ORCL Options Chain 137.95 Call 182.50 4/24 No 2.27 2.35 2.31 -1.71 -42.54% 9,201 2,062 0.52 0.29 7 60 None
CELH Options Chain 36.51 Call 30.00 5/15 Yes 6.25 6.70 6.45 +0.34 +5.57% 9,199 92 0.85 0.79 6 50 None
PLTR Options Chain 130.10 Put 85.00 4/24 No 0.00 0.01 0.01 -0.01 -50.00% 9,148 500 1.35 0.00 11 51 None
MSFT Options Chain 373.10 Call 440.00 4/27 No 1.70 1.89 1.81 -0.09 -4.74% 9,119 2,330 0.25 0.21 15 72 None
MSFT Options Chain 373.10 Put 420.00 4/20 No 1.99 2.13 2.04 -1.96 -49.00% 9,110 1,129 0.24 -0.31 15 72 None
AMD Options Chain 235.85 Call 300.00 4/24 No 1.56 1.67 1.60 -0.76 -32.21% 9,072 5,313 0.52 0.16 11 60 None
HIMS Options Chain 19.56 Call 32.00 4/24 No 0.65 0.68 0.68 +0.20 +41.67% 9,068 1,340 1.05 0.19 8 44 None
TSLA Options Chain 344.93 Call 430.00 4/20 No 0.28 0.29 0.29 +0.05 +20.84% 9,041 565 0.45 0.05 8 59 None
MSTR Options Chain 128.64 Call 170.00 5/15 Yes 12.80 13.25 13.07 +8.28 +172.86% 9,035 7,435 0.77 0.51 4 60 None
NFLX Options Chain 102.00 Call 100.00 5/08 Yes 1.75 1.78 1.77 -8.03 -81.94% 9,007 379 0.30 0.38 6 56 None
AMD Options Chain 235.85 Put 265.00 4/24 No 2.86 2.98 2.95 -0.80 -21.34% 8,994 1,768 0.53 -0.23 11 60 None
AMC Options Chain 1.35 Call 2.00 6/18 Yes 0.34 0.35 0.34 +0.14 +70.00% 8,993 49,761 1.31 0.54 7 25 None
NVDA Options Chain 183.05 Put 185.00 4/24 No 0.25 0.26 0.25 -0.29 -53.71% 8,983 12,904 0.40 -0.03 13 58 None
XYZ Options Chain 62.55 Call 70.00 5/15 Yes 5.65 5.95 5.80 +1.27 +28.04% 8,978 26,209 0.66 0.58 11 53 None
NFLX Options Chain 102.00 Call 103.00 4/24 Yes 0.31 0.32 0.31 -6.74 -95.61% 8,929 672 0.36 0.13 6 56 None
PATH Options Chain 9.96 Call 15.00 5/15 No 0.05 0.06 0.06 -0.01 -14.29% 8,898 107,939 0.79 0.06 13 34 None
HAL Options Chain 37.49 Call 40.00 4/24 Yes 0.20 0.23 0.21 -0.17 -44.74% 8,886 7,955 0.51 0.17 10 62 None
AMZN Options Chain 232.75 Call 250.00 5/15 Yes 11.55 11.90 11.75 +0.20 +1.74% 8,881 39,694 0.41 0.54 12 65 None
BB Options Chain 3.84 Call 5.00 5/15 No 0.24 0.26 0.25 +0.06 +31.58% 8,867 7,666 0.58 0.46 14 35 None
NVDA Options Chain 183.05 Call 190.00 4/24 No 12.20 12.35 12.28 +2.63 +27.26% 8,862 26,635 0.37 0.91 13 58 None
MSTR Options Chain 128.64 Call 230.00 5/01 No 1.23 1.35 1.28 +1.11 +652.95% 8,836 36 1.10 0.08 4 60 None
NFLX Options Chain 102.00 Put 98.00 4/24 Yes 2.01 2.05 2.05 +1.24 +153.09% 8,796 1,799 0.31 -0.55 6 56 None
MSTR Options Chain 128.64 Call 240.00 5/01 No 0.98 1.07 1.03 +0.88 +586.67% 8,779 645 1.15 0.07 4 60 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
INTC Options Chain 61.90 Put 50.00 4/24 Yes 0.06 0.07 0.07 -0.02 -22.23% 8,764 19,173 1.15 -0.02 5 53 None
INTC Options Chain 61.90 Put 60.00 4/24 Yes 0.82 0.84 0.84 -0.08 -8.70% 8,762 9,513 1.03 -0.17 5 53 None
AMD Options Chain 235.85 Call 290.00 4/24 No 3.40 3.55 3.50 -1.04 -22.91% 8,761 3,127 0.51 0.29 11 60 None
IMSR Options Chain 6.34 Call 10.00 5/15 No 0.45 0.50 0.45 +0.20 +80.00% 8,752 7,218 1.30 0.31 3 15 None
PBR Options Chain 20.69 Put 19.00 4/24 No 0.08 0.12 0.12 +0.07 +140.00% 8,748 533 0.47 -0.07 17 50 None
GRAB Options Chain 3.70 Call 4.50 4/24 No 0.05 0.06 0.06 +0.04 +200.00% 8,740 3,711 0.62 0.23 12 41 None
BMNR Options Chain 21.28 Call 26.00 4/24 No 0.26 0.28 0.26 +0.09 +52.95% 8,723 2,711 0.91 0.17 11 37 None
TSLA Options Chain 344.93 Put 407.50 4/20 No 9.00 9.20 9.30 -13.39 -59.02% 8,714 44 0.36 -0.69 8 59 None
HOOD Options Chain 70.25 Put 60.00 4/24 No 0.02 0.04 0.02 -0.02 -50.00% 8,671 2,977 1.23 0.00 9 53 None
TSLA Options Chain 344.93 Put 390.00 4/24 Yes 7.80 7.95 7.95 -5.39 -40.41% 8,661 3,004 0.58 -0.35 8 59 None
AAPL Options Chain 259.99 Put 265.00 4/20 No 0.30 0.33 0.31 -2.69 -89.67% 8,659 536 0.19 -0.14 10 66 None
AMC Options Chain 1.35 Call 2.00 5/15 Yes 0.25 0.26 0.26 +0.15 +136.37% 8,651 18,708 1.57 0.52 7 25 None
MSTR Options Chain 128.64 Call 220.00 5/01 No 1.60 1.70 1.62 +1.22 +305.00% 8,650 10 1.05 0.11 4 60 None
NKE Options Chain 43.95 Call 55.00 6/18 No 0.34 0.39 0.36 +0.02 +5.89% 8,585 7,636 0.35 0.12 10 57 None
APLD Options Chain 26.26 Call 33.00 5/15 No 2.92 2.98 2.94 +0.59 +25.11% 8,569 22,556 1.01 0.49 3 19 None
GME Options Chain 22.91 Call 24.00 4/24 No 0.76 0.84 0.78 -0.57 -42.23% 8,564 4,618 0.37 0.68 9 40 None
INTC Options Chain 61.90 Call 90.00 7/17 Yes 3.25 3.35 3.30 -0.10 -2.95% 8,551 294 0.68 0.27 5 53 None
AAL Options Chain 11.32 Put 11.00 5/15 Yes 0.20 0.23 0.21 -0.05 -19.24% 8,541 41,330 0.62 -0.17 7 31 None
META Options Chain 629.40 Call 700.00 4/20 No 1.75 1.83 1.80 +0.76 +73.08% 8,537 919 0.23 0.22 10 66 None
MARA Options Chain 9.68 Put 11.00 4/24 No 0.28 0.30 0.28 -0.09 -24.33% 8,532 852 0.87 -0.29 6 42 None
MU Options Chain 418.20 Call 460.00 4/24 No 14.25 14.50 14.42 -3.48 -19.45% 8,524 3,580 0.66 0.47 13 66 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
MARA Options Chain 9.68 Call 13.50 4/24 No 0.12 0.15 0.14 -0.02 -12.50% 8,493 4,094 1.03 0.15 6 42 None
ANET Options Chain 145.67 Call 195.00 5/15 Yes 2.26 2.55 2.26 +0.26 +13.00% 8,459 115 0.59 0.18 11 58 None
MSTR Options Chain 128.64 Call 190.00 4/24 No 2.11 2.32 2.25 +1.97 +703.58% 8,448 1,645 0.99 0.20 4 60 None
NVDA Options Chain 183.05 Put 202.50 4/24 No 3.70 3.75 3.77 -2.19 -36.75% 8,422 706 0.30 -0.53 13 58 None
NFLX Options Chain 102.00 Call 98.00 5/15 Yes 2.95 3.00 3.05 -8.43 -73.44% 8,369 3,296 0.30 0.49 6 56 None
HOOD Options Chain 70.25 Call 93.00 4/24 No 2.11 2.18 2.13 +0.85 +66.41% 8,365 2,777 0.62 0.42 9 53 None
TSLA Options Chain 344.93 Call 380.00 4/24 Yes 25.50 25.80 25.50 +7.26 +39.81% 8,356 4,621 0.56 0.76 8 59 None
AAPL Options Chain 259.99 Put 262.50 4/20 No 0.14 0.15 0.14 -1.49 -91.42% 8,355 1,132 0.21 -0.07 10 66 None
VALE Options Chain 16.61 Put 18.00 6/18 Yes 1.00 1.05 1.03 -0.24 -18.90% 8,315 942 0.33 -0.49 9 57 None
INTC Options Chain 61.90 Call 90.00 5/01 Yes 0.46 0.50 0.48 -0.03 -5.89% 8,313 9,292 0.98 0.09 5 53 None
INTC Options Chain 61.90 Call 80.00 5/15 Yes 2.09 2.14 2.12 -0.15 -6.61% 8,299 13,476 0.77 0.26 5 53 None
GOOGL Options Chain 318.51 Call 342.50 4/20 No 2.12 2.18 2.15 +1.07 +99.08% 8,285 185 0.20 0.47 11 69 None
BB Options Chain 3.84 Call 5.00 4/24 No 0.11 0.13 0.12 +0.05 +71.43% 8,276 3,510 0.68 0.39 14 35 None
MSFT Options Chain 373.10 Call 427.50 4/20 No 1.30 1.35 1.30 -0.38 -22.62% 8,253 220 0.17 0.33 15 72 None
CMPX Options Chain 5.56 Call 8.00 5/15 Yes 1.20 1.65 1.40 -0.13 -8.50% 8,238 712 3.02 0.55 7 38 None
CIFR Options Chain 16.53 Call 20.00 6/18 Yes 3.10 3.15 3.12 +1.04 +50.00% 8,236 13,206 1.08 0.56 3 49 None
ASTS Options Chain 94.90 Call 90.00 4/24 No 3.40 3.50 3.40 -2.40 -41.38% 8,212 4,707 1.08 0.41 4 39 None
NVDA Options Chain 183.05 Put 165.00 5/15 No 0.46 0.48 0.47 -0.13 -21.67% 8,176 25,892 0.45 -0.05 13 58 None
CLSK Options Chain 10.21 Call 14.00 6/18 Yes 1.05 1.11 1.08 +0.19 +21.35% 8,162 19,256 0.87 0.42 11 41 None
HPQ Options Chain 18.39 Put 19.00 5/15 No 0.51 0.55 0.55 -0.10 -15.39% 8,115 2,333 0.43 -0.34 10 42 None
SOFI Options Chain 16.16 Call 19.50 4/24 No 0.57 0.58 0.58 +0.12 +26.09% 8,099 7,713 0.54 0.50 9 46 None
CM Options Chain 102.48 Call 115.00 5/15 No 0.35 0.40 0.40 +0.30 +300.00% 8,094 194 0.17 0.15 14 71 None
PYPL Options Chain 45.95 Call 55.00 4/24 No 0.30 0.33 0.31 +0.16 +106.67% 8,079 2,495 0.55 0.16 16 59 None
AMZN Options Chain 232.75 Call 252.50 4/20 No 1.10 1.16 1.13 -0.13 -10.32% 8,079 1,292 0.22 0.33 12 65 None
GME Options Chain 22.91 Call 26.00 4/24 No 0.24 0.26 0.26 -0.18 -40.91% 8,073 9,197 0.53 0.24 9 40 None
GOOGL Options Chain 318.51 Call 350.00 4/24 No 2.53 2.59 2.55 +0.94 +58.39% 8,067 5,850 0.30 0.30 11 69 None
NVDA Options Chain 183.05 Call 195.00 4/24 No 7.85 7.95 7.90 +2.00 +33.90% 8,065 25,185 0.32 0.79 13 58 None
DKNG Options Chain 22.29 Call 30.00 6/18 Yes 0.34 0.40 0.35 -0.15 -30.00% 8,062 21,888 0.57 0.15 8 45 None
AAPL Options Chain 259.99 Put 267.50 4/20 No 0.71 0.75 0.72 -3.44 -82.70% 8,058 103 0.18 -0.27 10 66 None
UBS Options Chain 41.63 Call 42.50 5/15 Yes 1.80 1.90 1.90 +0.53 +38.69% 8,055 3,354 0.32 0.61 12 56 None
STM Options Chain 39.24 Put 33.00 5/15 Yes 0.20 0.35 0.28 -0.32 -53.34% 8,039 488 0.75 -0.06 11 53 None
AAPL Options Chain 259.99 Call 280.00 5/15 Yes 4.40 4.50 4.45 +1.70 +61.82% 8,036 39,113 0.27 0.34 10 66 None
DAL Options Chain 67.83 Call 72.50 5/15 No 2.89 2.99 2.90 +0.63 +27.76% 8,033 14,999 0.41 0.50 17 66 None
UBS Options Chain 41.63 Call 40.00 5/15 Yes 3.70 3.90 3.80 +0.80 +26.67% 8,032 11,249 0.40 0.83 12 56 None
SNAP Options Chain 4.92 Call 7.00 4/24 No 0.03 0.05 0.05 -0.01 -16.67% 8,018 5,672 0.86 0.12 8 31 None
WULF Options Chain 19.00 Put 10.00 7/17 Yes 0.00 0.52 0.28 -0.02 -6.67% 8,010 6 1.25 -0.05 2 38 None
BABA Options Chain 127.68 Call 145.00 5/15 No 5.15 5.45 5.28 +0.58 +12.34% 7,990 23,243 0.43 0.45 15 27 None
ARM Options Chain 148.93 Call 180.00 4/24 No 1.66 1.80 1.77 +0.57 +47.50% 7,959 518 0.67 0.19 3 22 None
AR Options Chain 37.89 Call 37.00 5/15 Yes 1.65 1.85 1.75 -0.55 -23.92% 7,958 5,963 0.45 0.51 14 63 None
AAPL Options Chain 259.99 Call 277.50 4/20 No 0.16 0.18 0.18 +0.10 +125.00% 7,957 393 0.21 0.07 10 66 None
HOOD Options Chain 70.25 Call 92.00 4/24 No 2.50 2.54 2.54 +1.03 +68.22% 7,955 3,578 0.61 0.47 9 53 None
AAPL Options Chain 259.99 Call 280.00 4/29 No 1.20 1.34 1.27 +0.67 +111.67% 7,945 1,400 0.23 0.20 10 66 None
ONDS Options Chain 9.16 Call 10.50 4/24 No 0.26 0.30 0.27 -0.13 -32.50% 7,932 9,878 0.83 0.37 7 37 None
TSLA Options Chain 344.93 Put 360.00 4/24 Yes 1.38 1.41 1.39 -1.76 -55.88% 7,907 6,462 0.59 -0.08 8 59 None
AAL Options Chain 11.32 Put 12.00 5/15 Yes 0.45 0.46 0.44 -0.16 -26.67% 7,904 20,024 0.58 -0.31 7 31 None
ORCL Options Chain 137.95 Call 210.00 4/24 No 0.18 0.21 0.19 -0.20 -51.29% 7,879 13,749 0.69 0.03 7 60 None
TMC Options Chain 4.46 Call 10.00 5/15 Yes 0.04 0.09 0.05 +0.01 +25.00% 7,871 14,394 1.41 0.06 6 32 None
CLF Options Chain 9.04 Call 12.00 5/15 Yes 0.19 0.22 0.21 +0.04 +23.53% 7,866 2,718 0.72 0.19 6 40 None
UNH Options Chain 306.34 Call 350.00 4/24 Yes 1.85 1.95 1.93 +0.88 +83.81% 7,855 1,809 0.52 0.16 10 65 None
BBAI Options Chain 3.32 Call 4.00 4/24 No 0.13 0.14 0.14 +0.03 +27.28% 7,854 7,801 0.94 0.41 6 26 None
DKNG Options Chain 22.29 Call 30.00 7/17 Yes 0.55 0.60 0.58 -0.17 -22.67% 7,851 12,137 0.53 0.19 8 45 None
ANET Options Chain 145.67 Call 170.00 5/15 Yes 8.25 9.45 9.00 +1.10 +13.93% 7,846 10,100 0.61 0.47 11 58 None
NVDA Options Chain 183.05 Put 150.00 5/15 No 0.22 0.23 0.22 -0.05 -18.52% 7,845 44,127 0.54 -0.01 13 58 None
RCL Options Chain 275.99 Call 310.00 5/15 Yes 8.80 9.90 9.50 +5.70 +150.00% 7,818 830 0.57 0.34 9 64 None
HIMS Options Chain 19.56 Put 23.00 5/01 No 0.30 0.34 0.30 -0.27 -47.37% 7,810 217 0.95 -0.12 8 44 None
AAPL Options Chain 259.99 Put 265.00 4/24 No 1.50 1.56 1.52 -2.84 -65.14% 7,790 1,379 0.24 -0.27 10 66 None
SRAD Options Chain 15.35 Call 20.00 5/15 Yes 0.35 0.55 0.45 -0.30 -40.00% 7,782 11,196 0.66 0.26 12 41 None
AAPL Options Chain 259.99 Call 280.00 5/01 Yes 3.05 3.20 3.15 +1.40 +80.00% 7,782 5,698 0.32 0.30 10 66 None
PYPL Options Chain 45.95 Call 53.00 4/24 No 0.60 0.66 0.63 +0.29 +85.30% 7,769 2,023 0.51 0.29 16 59 None
TMC Options Chain 4.46 Call 7.00 8/21 Yes 0.77 0.89 0.87 +0.09 +11.54% 7,764 1,897 1.05 0.46 6 32 None
NVDA Options Chain 183.05 Call 200.00 5/01 No 6.10 6.15 6.10 +1.41 +30.07% 7,758 18,790 0.33 0.57 13 58 None
TMC Options Chain 4.46 Call 8.00 5/15 Yes 0.10 0.13 0.11 0.00 0.00% 7,736 20,365 1.20 0.14 6 32 None
GME Options Chain 22.91 Call 25.00 5/01 No 0.63 0.64 0.64 -0.34 -34.70% 7,669 4,400 0.43 0.43 9 40 None
MSFT Options Chain 373.10 Call 430.00 4/22 No 2.32 2.47 2.40 +0.10 +4.35% 7,667 1,991 0.24 0.34 15 72 None
AAPL Options Chain 259.99 Call 280.00 4/20 No 0.07 0.09 0.07 +0.04 +133.34% 7,659 845 0.22 0.03 10 66 None
PONY Options Chain 9.56 Call 12.50 6/18 No 1.26 1.52 1.38 % 7,655 0 0.89 0.50 3 15 None
NFLX Options Chain 102.00 Put 95.00 5/15 Yes 2.01 2.05 2.03 +1.20 +144.58% 7,619 9,384 0.30 -0.36 6 56 None
BCS Options Chain 23.62 Call 22.00 5/15 Yes 2.70 2.75 2.73 +0.59 +27.57% 7,586 7,780 0.44 0.79 17 68 None
NVDA Options Chain 183.05 Call 205.00 5/01 No 3.65 3.70 3.66 +0.89 +32.13% 7,586 11,055 0.32 0.41 13 58 None
INTC Options Chain 61.90 Call 70.00 5/15 Yes 5.00 5.05 5.05 -0.08 -1.56% 7,573 37,265 0.75 0.49 5 53 None
RIVN Options Chain 15.21 Call 20.00 12/18 Yes 2.47 2.96 2.94 +0.24 +8.89% 7,572 28,320 0.62 0.51 6 36 None
MSTR Options Chain 128.64 Call 240.00 4/24 No 0.30 0.36 0.30 +0.26 +650.00% 7,570 1,829 1.33 0.03 4 60 None
NFLX Options Chain 102.00 Put 95.00 7/17 Yes 4.80 5.00 4.90 +2.19 +80.82% 7,567 5,334 0.33 -0.39 6 56 None
TSLA Options Chain 344.93 Call 400.00 5/15 Yes 21.45 21.70 21.50 +4.99 +30.23% 7,556 14,867 0.46 0.54 8 59 None
DJT Options Chain 9.39 Put 7.00 5/15 No 0.05 0.10 0.10 +0.03 +42.86% 7,552 556 0.94 -0.05 3 16 None
CIFR Options Chain 16.53 Call 20.00 5/15 Yes 2.10 2.16 2.10 +0.88 +72.14% 7,546 15,204 1.11 0.52 3 49 None
ORBS Options Chain 0.86 Call 2.00 5/15 No 0.05 0.10 0.06 -0.09 -60.00% 7,545 3,496 2.26 0.19 3 13 None
MU Options Chain 418.20 Put 420.00 4/24 No 4.55 4.70 4.61 -1.24 -21.20% 7,541 9,948 0.69 -0.19 13 66 None
FCX Options Chain 66.15 Call 55.00 6/18 Yes 16.10 16.35 16.23 +1.48 +10.04% 7,533 22,443 0.50 0.89 11 55 None
AAPL Options Chain 259.99 Call 275.00 5/15 Yes 6.30 6.45 6.41 +2.36 +58.28% 7,526 22,193 0.28 0.43 10 66 None
AMZN Options Chain 232.75 Put 247.50 4/20 No 0.88 0.93 0.93 -0.47 -33.58% 7,513 754 0.23 -0.28 12 65 None
GOOGL Options Chain 318.51 Put 332.50 4/20 No 0.34 0.37 0.37 -1.50 -80.22% 7,501 231 0.24 -0.11 11 69 None
ASST Options Chain 9.73 Call 27.00 7/17 Yes 0.85 1.57 1.14 % 7,500 4 10 33 None
LCID Options Chain 8.80 Put 7.00 8/21 Yes 1.18 1.48 1.43 +0.14 +10.86% 7,496 12,813 0.94 -0.38 5 30 None
HIMS Options Chain 19.56 Call 33.00 4/24 No 0.50 0.53 0.51 +0.10 +24.39% 7,487 2,152 0.99 0.14 8 44 None
WULF Options Chain 19.00 Call 21.00 7/17 Yes 3.50 3.70 3.56 +0.81 +29.46% 7,475 57 0.90 0.58 2 38 None
TSLA Options Chain 344.93 Call 425.00 4/24 Yes 4.90 5.00 4.95 +1.90 +62.30% 7,430 6,638 0.60 0.26 8 59 None
NFLX Options Chain 102.00 Call 120.00 4/24 Yes 0.01 0.02 0.02 -0.88 -97.78% 7,407 9,647 0.59 0.00 6 56 None
PBR Options Chain 20.69 Put 20.00 4/24 No 0.33 0.37 0.38 +0.25 +192.31% 7,395 6,559 0.43 -0.37 17 50 None
MSFT Options Chain 373.10 Put 422.50 4/20 No 2.99 3.15 3.05 -2.15 -41.35% 7,387 44 0.25 -0.41 15 72 None
IREN Options Chain 36.97 Call 55.00 4/24 No 0.54 0.61 0.57 -0.15 -20.84% 7,366 3,008 0.96 0.19 10 47 None
GME Options Chain 22.91 Call 27.00 4/24 No 0.17 0.19 0.18 -0.16 -47.06% 7,352 6,135 0.64 0.15 9 40 None
RIOT Options Chain 16.70 Call 20.00 4/24 No 0.21 0.24 0.22 +0.11 +100.00% 7,350 1,679 0.82 0.20 5 43 None
AXTI Options Chain 63.70 Call 60.00 5/15 Yes 28.70 30.60 29.20 +0.67 +2.35% 7,340 12,422 2.06 0.80 6 39 None
HIMS Options Chain 19.56 Call 28.00 4/24 No 1.99 2.05 2.01 +0.71 +54.62% 7,307 11,367 0.95 0.55 8 44 None
NVDA Options Chain 183.05 Call 215.00 4/24 No 0.27 0.28 0.27 +0.05 +22.73% 7,300 6,577 0.31 0.07 13 58 None
NVDA Options Chain 183.05 Put 170.00 4/24 No 0.07 0.08 0.08 -0.04 -33.34% 7,287 14,486 0.57 0.00 13 58 None
ONDS Options Chain 9.16 Put 9.00 4/24 No 0.12 0.13 0.14 +0.01 +7.70% 7,285 9,972 0.89 -0.18 7 37 None