Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
BYND Options Chain 0.82 Call 1.00 4/24 No 0.29 0.30 0.29 +0.24 +480.00% 112,971 50,492 4.43 0.69 9 18 None
AAPL Options Chain 259.99 Call 275.00 4/24 No 2.15 2.22 2.18 +0.57 +35.41% 59,077 16,705 0.26 0.41 10 66 None
BYND Options Chain 0.82 Call 1.50 4/24 No 0.15 0.16 0.16 +0.14 +700.00% 51,814 12,501 5.35 0.39 9 18 None
NVDA Options Chain 183.05 Call 200.00 4/24 No 4.25 4.30 4.30 -0.05 -1.15% 47,301 42,292 0.36 0.63 17 62 None
NFLX Options Chain 97.31 Call 100.00 4/24 No 0.23 0.24 0.24 -0.51 -68.00% 46,362 26,401 0.42 0.12 7 60 None
AAPL Options Chain 259.99 Call 275.00 4/22 No 1.17 1.18 1.18 +0.14 +13.47% 43,493 6,856 0.25 0.35 10 66 None
NVDA Options Chain 183.05 Call 200.00 4/22 No 3.30 3.40 3.34 -0.31 -8.50% 42,153 6,930 0.35 0.67 17 62 None
NVDA Options Chain 183.05 Call 205.00 4/22 No 0.91 0.94 0.93 -0.37 -28.47% 41,235 7,487 0.34 0.30 17 62 None
MSTR Options Chain 166.52 Call 175.00 4/24 No 4.80 4.90 4.82 +0.11 +2.34% 40,631 13,262 0.91 0.43 4 55 None
TSLA Options Chain 400.62 Call 390.00 4/24 Yes 12.85 13.00 12.93 -5.87 -31.23% 40,176 4,162 0.70 0.55 8 59 None
ONDS Options Chain 10.00 Call 11.00 4/24 No 0.37 0.38 0.37 +0.24 +184.62% 39,744 14,452 1.11 0.43 7 38 None
ONDS Options Chain 10.00 Call 14.00 5/15 No 0.40 0.41 0.40 +0.19 +90.48% 38,950 4,461 1.18 0.20 7 38 None
MARA Options Chain 9.68 Call 15.00 5/15 Yes 0.42 0.43 0.43 +0.03 +7.50% 38,537 94,631 1.11 0.25 7 42 None
TGT Options Chain 123.50 Call 140.00 4/24 No 0.10 0.11 0.11 +0.06 +120.00% 37,426 39 0.41 0.02 13 63 None
MSTR Options Chain 166.52 Call 170.00 4/24 No 6.70 6.85 6.70 +0.50 +8.07% 37,121 16,053 0.87 0.55 4 55 None
AAPL Options Chain 259.99 Call 272.50 4/22 No 2.15 2.38 2.40 +0.60 +33.34% 36,273 1,164 0.25 0.54 10 66 None
NVDA Options Chain 183.05 Call 202.50 4/22 No 1.86 1.90 1.87 -0.42 -18.35% 35,910 6,635 0.34 0.48 17 62 None
BB Options Chain 3.84 Call 6.00 4/24 No 0.12 0.13 0.12 +0.07 +140.00% 35,862 11,779 1.31 0.29 15 35 None
NVDA Options Chain 183.05 Call 205.00 4/24 No 1.79 1.81 1.80 -0.17 -8.63% 35,370 39,475 0.35 0.36 17 62 None
BULL Options Chain 6.72 Call 7.00 4/24 No 0.28 0.29 0.28 +0.09 +47.37% 34,618 12,064 0.94 0.53 3 16 None
TSLA Options Chain 400.62 Call 400.00 4/24 Yes 8.45 8.55 8.51 -4.84 -36.26% 34,446 17,123 0.71 0.42 8 59 None
AAPL Options Chain 259.99 Call 280.00 4/24 No 0.79 0.83 0.82 +0.18 +28.13% 33,324 27,167 0.27 0.20 10 66 None
NKE Options Chain 46.03 Put 46.00 4/24 No 0.44 0.53 0.46 -0.28 -37.84% 32,769 1,001 0.34 -0.39 10 57 None
NVDA Options Chain 183.05 Call 210.00 4/24 No 0.60 0.61 0.61 -0.14 -18.67% 32,659 29,084 0.35 0.15 17 62 None
TSLA Options Chain 400.62 Call 395.00 4/24 Yes 10.50 10.60 10.56 -5.44 -34.00% 31,824 4,896 0.71 0.49 8 59 None
BYND Options Chain 0.82 Call 1.50 5/01 No 0.21 0.24 0.21 +0.17 +425.00% 31,708 8,982 3.95 0.44 9 18 None
AMC Options Chain 1.86 Call 2.00 4/24 No 0.08 0.09 0.08 -0.06 -42.86% 31,695 48,379 1.95 0.36 7 25 None
NVDA Options Chain 183.05 Call 197.50 4/22 No 5.15 5.30 5.22 -0.12 -2.25% 31,369 1,443 0.36 0.81 17 62 None
BB Options Chain 3.84 Call 6.00 5/15 No 0.29 0.30 0.30 +0.21 +233.34% 31,241 8,619 0.86 0.39 15 35 None
BYND Options Chain 0.82 Call 1.00 5/01 No 0.32 0.35 0.32 +0.23 +255.56% 30,919 22,590 3.66 0.69 9 18 None
NVDA Options Chain 183.05 Call 202.50 4/24 No 2.85 2.88 2.86 -0.19 -6.23% 30,889 68,994 0.35 0.49 17 62 None
PLUG Options Chain 2.71 Call 3.00 4/24 No 0.29 0.32 0.32 +0.26 +433.34% 30,855 22,015 1.57 0.69 5 25 None
NFLX Options Chain 97.31 Put 95.00 4/24 No 1.42 1.45 1.43 +0.70 +95.89% 30,266 8,744 0.35 -0.51 7 60 None
PLUG Options Chain 2.71 Call 3.50 4/24 No 0.10 0.12 0.11 +0.09 +450.00% 30,263 4,526 1.63 0.32 5 25 None
NVDA Options Chain 183.05 Call 210.00 4/22 No 0.17 0.18 0.18 -0.19 -51.36% 30,034 11,097 0.35 0.08 17 62 None
NVDA Options Chain 183.05 Put 200.00 4/22 No 1.18 1.20 1.20 -0.71 -37.18% 29,388 2,103 0.35 -0.33 17 62 None
TSLA Options Chain 400.62 Put 395.00 4/24 Yes 12.85 13.00 12.85 +2.87 +28.76% 29,268 1,394 0.71 -0.51 8 59 None
TSLA Options Chain 400.62 Put 390.00 4/24 Yes 10.25 10.30 10.25 +2.30 +28.94% 29,053 4,089 0.71 -0.45 8 59 None
MSTR Options Chain 166.52 Call 157.50 4/24 No 14.25 15.10 14.80 +2.20 +17.46% 28,407 29,702 0.78 0.84 4 55 None
EXE Options Chain 95.82 Put 85.00 5/15 No 0.20 0.55 0.45 +0.03 +7.15% 27,580 10,520 0.34 -0.10 3 21 None
TSLA Options Chain 400.62 Put 400.00 4/24 Yes 15.80 15.95 15.85 +3.48 +28.14% 27,084 5,467 0.72 -0.58 8 59 None
AMD Options Chain 278.39 Call 300.00 4/24 No 0.71 0.75 0.72 -0.88 -55.00% 26,197 6,215 0.61 0.09 13 61 None
NVDA Options Chain 183.05 Put 197.50 4/22 No 0.58 0.59 0.58 -0.61 -51.27% 26,161 2,428 0.37 -0.19 17 62 None
PLTR Options Chain 130.10 Call 147.00 4/24 No 2.79 2.85 2.85 -0.67 -19.04% 25,587 6,400 0.54 0.47 12 52 None
TSM Options Chain 370.50 Call 300.00 6/18 No 70.30 73.25 72.55 -2.85 -3.78% 25,066 29,967 0.46 0.89 20 62
Dividend Stock List
TSM Options Chain 370.50 Call 340.00 8/21 No 50.65 53.60 52.05 -2.68 -4.90% 25,061 1,173 0.42 0.68 20 62
Dividend Stock List
AAPL Options Chain 259.99 Call 280.00 4/22 No 0.27 0.30 0.28 -0.06 -17.65% 24,548 1,352 0.27 0.12 10 66 None
IREN Options Chain 48.12 Call 60.00 4/24 No 0.09 0.10 0.09 -0.11 -55.00% 24,548 3,241 1.11 0.04 11 47 None
BYND Options Chain 0.82 Call 1.00 5/15 Yes 0.39 0.40 0.39 +0.27 +225.00% 24,352 53,672 2.88 0.72 9 18 None
SOFI Options Chain 16.16 Put 19.00 4/24 No 0.28 0.29 0.28 -0.10 -26.32% 24,009 3,756 0.65 -0.32 9 46 None
NVDA Options Chain 183.05 Put 190.00 4/24 No 0.30 0.31 0.30 -0.20 -40.00% 23,758 22,757 0.42 -0.07 17 62 None
BYND Options Chain 0.82 Call 2.00 4/24 No 0.09 0.10 0.09 +0.07 +350.00% 23,664 3,999 5.79 0.20 9 18 None
NVDA Options Chain 183.05 Call 200.00 5/15 No 8.60 8.70 8.65 +0.20 +2.37% 23,451 123,749 0.34 0.58 17 62 None
CIFR Options Chain 19.37 Call 20.00 4/24 No 0.67 0.70 0.68 -0.14 -17.08% 23,380 6,528 1.22 0.41 3 49 None
SBET Options Chain 7.99 Call 8.00 4/24 No 0.25 0.26 0.25 -0.11 -30.56% 23,209 5,255 1.04 0.44 8 36 None
NVDA Options Chain 183.05 Put 200.00 4/24 No 2.04 2.07 2.04 -0.57 -21.84% 23,107 6,802 0.36 -0.37 17 62 None
NVDA Options Chain 183.05 Call 210.00 5/15 No 3.95 4.05 4.00 +0.05 +1.27% 22,862 73,945 0.33 0.36 17 62 None
ONDS Options Chain 10.00 Call 15.00 6/18 Yes 0.68 0.71 0.69 +0.25 +56.82% 22,813 47,160 1.08 0.29 7 38 None
INFQ Options Chain 12.59 Put 17.50 5/15 No 3.20 3.50 3.40 -0.27 -7.36% 22,761 13,006 1.39 -0.52 3 17 None
SNAP Options Chain 6.03 Call 7.00 4/24 No 0.03 0.04 0.04 -0.01 -20.00% 22,650 9,551 1.12 0.08 8 32 None
MSTR Options Chain 166.52 Call 167.50 4/24 No 7.90 8.20 8.00 +0.80 +11.12% 22,540 12,553 0.86 0.61 4 55 None
TSLA Options Chain 400.62 Call 800.00 4/24 Yes 0.00 0.01 0.01 0.00 0.00% 22,255 491 2.01 0.00 8 59 None
PLTR Options Chain 130.10 Call 150.00 4/24 No 1.66 1.68 1.66 -0.64 -27.83% 22,093 14,954 0.53 0.33 12 52 None
TDOC Options Chain 5.69 Call 6.00 4/24 No 0.28 0.29 0.28 +0.19 +211.12% 21,922 2,060 0.89 0.60 10 42 None
TSLA Options Chain 400.62 Put 410.00 4/24 Yes 22.70 22.85 22.75 +4.69 +25.97% 21,377 2,891 0.73 -0.70 8 59 None
NFLX Options Chain 97.31 Call 99.00 4/24 No 0.31 0.32 0.31 -0.71 -69.61% 21,304 10,098 0.39 0.16 7 60 None
AMD Options Chain 278.39 Call 285.00 4/24 No 2.91 2.97 2.92 -2.13 -42.18% 21,283 4,562 0.58 0.29 13 61 None
GME Options Chain 24.55 Call 25.00 4/24 No 0.45 0.49 0.47 +0.09 +23.69% 21,254 15,396 0.49 0.49 9 40 None
BB Options Chain 3.84 Call 5.50 4/24 No 0.27 0.28 0.28 +0.23 +460.00% 21,143 2,363 1.20 0.52 15 35 None
BB Options Chain 3.84 Call 10.00 1/15 Yes 0.33 0.36 0.34 +0.13 +61.91% 20,913 25,294 0.69 0.26 15 35 None
NVDA Options Chain 183.05 Call 210.00 5/01 No 1.99 2.02 2.00 0.00 0.00% 20,861 10,578 0.34 0.28 17 62 None
FRMI Options Chain 6.55 Put 6.00 5/15 No 1.15 1.20 1.15 +0.38 +49.36% 20,434 2,069 1.42 -0.54 3 16 None
CC Options Chain 23.18 Call 25.00 5/08 Yes 0.85 1.15 1.05 +0.05 +5.00% 20,396 182 0.79 0.38 6 39 None
CC Options Chain 23.18 Call 21.00 5/08 Yes 3.00 3.30 3.12 +0.17 +5.77% 20,340 84 0.87 0.74 6 39 None
AAPL Options Chain 259.99 Call 280.00 4/29 No 1.74 1.89 1.80 +0.53 +41.74% 20,293 5,644 0.25 0.28 10 66 None
NVDA Options Chain 183.05 Put 195.00 4/24 No 0.78 0.79 0.78 -0.34 -30.36% 20,026 13,886 0.38 -0.18 17 62 None
WULF Options Chain 20.64 Put 16.50 5/15 Yes 0.29 0.68 0.67 % 20,007 0 0.95 -0.18 2 39 None
NVDA Options Chain 183.05 Put 197.50 4/24 No 1.27 1.29 1.28 -0.43 -25.15% 19,863 5,185 0.37 -0.26 17 62 None
TSLA Options Chain 400.62 Call 392.50 4/24 Yes 11.65 11.75 11.70 -5.26 -31.02% 19,855 1,401 0.71 0.52 8 59 None
HIMS Options Chain 28.82 Call 32.00 4/24 No 1.15 1.20 1.21 +0.53 +77.95% 19,847 6,893 1.22 0.43 6 43 None
HIMS Options Chain 28.82 Call 31.00 4/24 No 1.55 1.62 1.55 +0.65 +72.23% 19,721 2,138 1.20 0.53 6 43 None
NFLX Options Chain 97.31 Call 95.00 4/24 No 1.29 1.31 1.31 -1.80 -57.88% 19,210 2,446 0.34 0.49 7 60 None
ONDS Options Chain 10.00 Call 11.00 5/01 No 0.65 0.67 0.65 +0.33 +103.13% 19,109 25,755 1.05 0.47 7 38 None
NFLX Options Chain 97.31 Put 94.00 4/24 No 0.94 0.97 0.95 +0.48 +102.13% 19,044 2,688 0.34 -0.39 7 60 None
NVDA Options Chain 183.05 Call 200.00 5/01 No 6.25 6.35 6.33 +0.23 +3.77% 18,908 19,022 0.36 0.59 17 62 None
TSLA Options Chain 400.62 Put 392.50 4/24 Yes 11.50 11.65 11.50 +2.65 +29.95% 18,553 588 0.71 -0.48 8 59 None
NFLX Options Chain 97.31 Call 97.00 4/24 No 0.61 0.63 0.62 -1.22 -66.31% 18,546 5,469 0.36 0.28 7 60 None
NFLX Options Chain 97.31 Put 93.00 4/24 No 0.59 0.62 0.61 +0.28 +84.85% 18,443 3,675 0.34 -0.28 7 60 None
FRMI Options Chain 6.55 Call 6.00 5/15 No 0.55 0.60 0.56 -0.89 -61.38% 18,239 9,546 1.43 0.46 3 16 None
MSTR Options Chain 166.52 Call 180.00 4/24 No 3.40 3.50 3.45 -0.20 -5.48% 17,996 8,259 0.96 0.33 4 55 None
HIMS Options Chain 28.82 Call 35.00 4/24 No 0.47 0.50 0.50 +0.18 +56.25% 17,929 3,253 1.32 0.21 6 43 None
NOK Options Chain 10.31 Call 11.50 4/24 Yes 0.31 0.35 0.35 +0.15 +75.00% 17,841 17,565 1.45 0.32 11 45 None
ONDS Options Chain 10.00 Call 12.00 5/15 No 0.78 0.80 0.79 +0.33 +71.74% 17,819 27,154 1.12 0.39 7 38 None
AAPL Options Chain 259.99 Put 272.50 4/22 No 1.72 1.84 1.77 -2.18 -55.19% 17,715 103 0.25 -0.46 10 66 None
CRWV Options Chain 91.70 Put 100.00 5/01 No 1.68 1.82 1.70 +0.07 +4.30% 17,593 10,870 0.99 -0.15 3 21 None
QXO Options Chain 25.00 Call 25.00 1/15 No 4.30 4.50 4.41 -0.69 -13.53% 17,261 4,499 0.55 0.59 3 19 None
TSLA Options Chain 400.62 Call 380.00 4/24 Yes 18.70 18.85 18.80 -6.70 -26.28% 17,153 4,885 0.70 0.69 8 59 None
HIMS Options Chain 28.82 Call 30.00 4/24 No 2.05 2.13 2.09 +0.93 +80.18% 17,110 13,030 1.19 0.64 6 43 None
NFLX Options Chain 97.31 Call 98.00 4/24 No 0.43 0.44 0.44 -0.95 -68.35% 17,066 9,744 0.37 0.21 7 60 None
MSTR Options Chain 166.52 Call 149.00 4/24 No 22.00 22.65 20.60 +1.30 +6.74% 16,970 17,262 0.96 0.93 4 55 None
MRVL Options Chain 139.69 Call 150.00 4/24 No 3.45 3.70 3.50 +2.20 +169.24% 16,956 3,520 0.74 0.43 16 61 None
BYND Options Chain 0.82 Call 2.00 5/15 Yes 0.19 0.20 0.20 +0.15 +300.00% 16,933 54,344 3.29 0.42 9 18 None
NFLX Options Chain 97.31 Put 97.00 4/24 No 2.72 2.79 2.75 +1.26 +84.57% 16,912 5,594 0.36 -0.72 7 60 None
MSTR Options Chain 166.52 Call 200.00 4/24 No 1.00 1.08 1.06 -0.46 -30.27% 16,710 11,357 1.16 0.10 4 55 None
MU Options Chain 455.07 Call 500.00 4/24 No 1.63 1.70 1.63 -1.97 -54.73% 16,687 9,465 0.78 0.10 17 73 None
MSFT Options Chain 422.79 Call 430.00 4/24 No 1.63 1.65 1.64 -2.01 -55.07% 16,623 6,639 0.32 0.21 15 71 None
TSLA Options Chain 400.62 Call 420.00 4/24 Yes 3.30 3.35 3.30 -2.75 -45.46% 16,552 12,027 0.74 0.21 8 59 None
NFLX Options Chain 97.31 Call 96.00 4/24 No 0.90 0.92 0.90 -1.55 -63.27% 16,154 2,144 0.35 0.38 7 60 None
ONDS Options Chain 10.00 Call 11.50 4/24 No 0.21 0.23 0.23 +0.15 +187.50% 16,011 5,541 1.12 0.29 7 38 None
MU Options Chain 455.07 Call 550.00 5/15 No 6.65 6.80 6.80 -2.10 -23.60% 15,811 7,737 0.72 0.17 17 73 None
ONDS Options Chain 10.00 Call 15.00 5/08 No 0.14 0.16 0.14 +0.07 +100.00% 15,788 81 1.15 0.12 7 38 None
ASTS Options Chain 85.53 Call 80.00 4/24 No 4.25 4.35 4.25 -3.85 -47.54% 15,599 1,321 1.12 0.57 4 39 None
AMD Options Chain 278.39 Call 290.00 4/24 No 1.83 1.90 1.85 -1.65 -47.15% 15,428 5,245 0.59 0.20 13 61 None
MSTR Options Chain 166.52 Call 200.00 5/01 No 2.53 2.66 2.54 -0.51 -16.73% 15,416 3,920 0.92 0.19 4 55 None
SOFI Options Chain 16.16 Call 22.00 5/15 Yes 0.60 0.62 0.61 -0.01 -1.62% 15,380 24,027 0.70 0.30 9 46 None
INTC Options Chain 68.50 Put 60.00 4/24 Yes 1.10 1.12 1.10 +0.26 +30.96% 15,376 14,232 1.22 -0.22 5 53 None
AAPL Options Chain 259.99 Call 277.50 4/22 No 0.57 0.61 0.58 0.00 0.00% 15,362 1,553 0.26 0.21 10 66 None
HIMS Options Chain 28.82 Call 40.00 5/15 Yes 1.55 1.60 1.59 +0.64 +67.37% 15,346 11,560 1.29 0.29 6 43 None
TSLA Options Chain 400.62 Call 410.00 4/24 Yes 5.35 5.40 5.40 -3.77 -41.12% 15,250 9,549 0.72 0.30 8 59 None
ONDS Options Chain 10.00 Call 11.00 7/17 Yes 2.02 2.07 2.05 +0.50 +32.26% 15,108 4,480 1.02 0.59 7 38 None
POET Options Chain 7.26 Call 10.00 4/24 No 0.14 0.17 0.14 +0.11 +366.67% 14,994 700 1.48 0.21 7 31 None
AAPL Options Chain 259.99 Call 277.50 4/24 No 1.31 1.38 1.34 +0.35 +35.36% 14,880 5,836 0.26 0.29 10 66 None
AMC Options Chain 1.86 Call 2.50 4/24 No 0.03 0.04 0.03 -0.05 -62.50% 14,876 13,850 2.51 0.07 7 25 None
SNAP Options Chain 6.03 Call 6.50 4/24 No 0.07 0.08 0.08 -0.01 -11.12% 14,715 26,558 0.93 0.22 8 32 None
NVDA Options Chain 183.05 Call 207.50 4/24 No 1.06 1.08 1.08 -0.15 -12.20% 14,715 50,002 0.35 0.24 17 62 None
AMD Options Chain 278.39 Put 275.00 4/24 No 6.55 6.70 6.70 +0.55 +8.95% 14,619 1,846 0.58 -0.49 13 61 None
NVDA Options Chain 183.05 Put 195.00 4/22 No 0.27 0.29 0.28 -0.42 -60.00% 14,617 4,060 0.39 -0.12 17 62 None
HIMS Options Chain 28.82 Call 31.50 4/24 No 1.37 1.41 1.37 +0.62 +82.67% 14,534 332 1.22 0.48 6 43 None
BAC Options Chain 53.91 Put 50.00 5/15 No 0.32 0.35 0.34 0.00 0.00% 14,457 59,183 0.30 -0.14 13 74 None
EQT Options Chain 58.48 Put 50.00 5/22 Yes 0.39 0.54 0.41 -0.19 -31.67% 14,404 14,676 0.41 -0.12 14 70 None
ONDS Options Chain 10.00 Put 10.00 4/24 No 0.19 0.20 0.19 -0.29 -60.42% 14,403 4,682 1.08 -0.25 7 38 None
INTC Options Chain 68.50 Call 105.00 6/18 Yes 0.53 0.55 0.56 % 14,330 0 0.72 0.07 5 53 None
MARA Options Chain 9.68 Call 12.00 4/24 No 0.34 0.35 0.35 -0.04 -10.26% 14,310 26,268 1.00 0.42 7 42 None
BB Options Chain 3.84 Put 4.00 9/18 Yes 0.00 0.25 0.18 -0.07 -28.00% 14,244 870 0.67 -0.16 15 35 None
WMT Options Chain 127.50 Call 135.00 4/24 No 0.07 0.08 0.07 -0.04 -36.37% 14,157 1,994 0.30 0.04 8 56 None
ONDS Options Chain 10.00 Put 9.50 4/24 No 0.09 0.10 0.09 -0.13 -59.10% 14,065 4,381 1.12 -0.16 7 38 None
MRVL Options Chain 139.69 Put 110.00 6/18 Yes 3.10 3.35 3.25 -0.85 -20.74% 13,991 1,646 0.75 -0.13 16 61 None
HOOD Options Chain 70.25 Call 100.00 4/24 No 0.44 0.45 0.44 -0.16 -26.67% 13,987 12,829 0.74 0.13 9 55 None
QXO Options Chain 25.00 Put 25.00 1/15 No 4.40 4.80 4.65 +0.30 +6.90% 13,941 175 0.54 -0.41 3 19 None
TSLA Options Chain 400.62 Call 405.00 4/24 Yes 6.75 6.85 6.84 -4.26 -38.38% 13,865 7,936 0.72 0.36 8 59 None
NFLX Options Chain 97.31 Call 100.00 5/15 No 1.29 1.32 1.31 -0.87 -39.91% 13,809 36,156 0.31 0.27 7 60 None
HOOD Options Chain 70.25 Call 92.00 4/24 No 2.42 2.46 2.42 -0.12 -4.73% 13,799 6,096 0.72 0.48 9 55 None
AMD Options Chain 278.39 Call 280.00 4/24 No 4.50 4.60 4.60 -2.42 -34.48% 13,772 4,681 0.58 0.39 13 61 None
SGHC Options Chain 11.29 Call 12.00 5/15 Yes 0.80 0.95 0.80 +0.25 +45.46% 13,674 313 0.69 0.53 12 50 None
MSTR Options Chain 166.52 Call 177.50 4/24 No 4.00 4.20 4.00 -0.01 -0.25% 13,664 8,277 0.94 0.38 4 55 None
COIN Options Chain 206.33 Call 220.00 4/24 No 4.20 4.25 4.24 +0.73 +20.80% 13,648 4,758 0.85 0.35 10 61 None
NFLX Options Chain 97.31 Put 93.00 5/15 No 2.09 2.12 2.04 +0.66 +47.83% 13,580 13,413 0.31 -0.37 7 60 None
AAL Options Chain 12.78 Put 11.50 4/24 Yes 0.15 0.17 0.16 +0.06 +60.00% 13,491 7,624 0.89 -0.24 7 31 None
AAL Options Chain 12.78 Call 13.00 4/24 Yes 0.15 0.16 0.16 -0.24 -60.00% 13,451 17,062 0.80 0.26 7 31 None
ARM Options Chain 166.73 Call 175.00 4/24 No 5.20 5.30 5.23 +2.63 +101.16% 13,445 2,809 0.72 0.52 3 22 None
INTC Options Chain 68.50 Put 55.00 5/15 Yes 1.12 1.14 1.14 +0.20 +21.28% 13,404 15,448 0.75 -0.16 5 53 None
AAPL Options Chain 259.99 Call 272.50 4/24 No 3.30 3.50 3.40 +0.91 +36.55% 13,330 7,180 0.27 0.54 10 66 None
ONDS Options Chain 10.00 Call 10.00 4/24 No 0.90 0.93 0.92 +0.46 +100.00% 13,271 10,011 1.10 0.75 7 38 None
ARM Options Chain 166.73 Call 180.00 4/24 No 3.20 3.30 3.22 +1.45 +81.93% 13,163 3,536 0.72 0.37 3 22 None
ORCL Options Chain 175.06 Call 210.00 5/15 No 1.69 1.79 1.75 +0.21 +13.64% 13,151 5,521 0.55 0.14 7 61 None
POET Options Chain 7.26 Call 8.00 4/24 No 0.77 0.90 0.78 +0.64 +457.15% 13,134 2,145 1.31 0.73 7 31 None
NFLX Options Chain 97.31 Put 92.00 4/24 No 0.37 0.39 0.38 +0.16 +72.73% 13,122 2,280 0.35 -0.20 7 60 None
TSLA Options Chain 400.62 Call 450.00 4/24 Yes 0.80 0.81 0.81 -0.86 -51.50% 13,087 5,897 0.81 0.05 8 59 None
POET Options Chain 7.26 Call 10.00 1/15 Yes 2.13 2.17 2.14 +0.72 +50.71% 13,026 72,744 0.90 0.59 7 31 None
MSTR Options Chain 166.52 Put 130.00 4/24 No 0.09 0.10 0.11 -0.12 -52.18% 12,965 4,123 1.21 -0.01 4 55 None
APLD Options Chain 31.53 Call 32.00 4/24 No 1.58 1.64 1.61 +0.13 +8.79% 12,951 2,946 1.11 0.54 3 20 None
BYND Options Chain 0.82 Call 1.50 5/15 Yes 0.26 0.27 0.27 +0.20 +285.72% 12,916 24,810 3.20 0.54 9 18 None
BB Options Chain 3.84 Call 6.00 5/01 No 0.20 0.22 0.21 +0.16 +320.00% 12,897 68 1.03 0.34 15 35 None
SNAP Options Chain 6.03 Call 6.00 4/24 No 0.19 0.20 0.20 -0.03 -13.05% 12,891 30,585 0.78 0.53 8 32 None
GME Options Chain 24.55 Call 30.00 6/18 No 0.85 0.88 0.88 +0.06 +7.32% 12,848 73,229 0.60 0.26 9 40 None
ONDS Options Chain 10.00 Call 12.50 5/01 No 0.24 0.26 0.25 +0.14 +127.28% 12,793 1,573 1.08 0.24 7 38 None
HIMS Options Chain 28.82 Call 60.00 5/15 Yes 0.30 0.32 0.30 +0.11 +57.90% 12,634 2,601 1.48 0.06 6 43 None
HIMS Options Chain 28.82 Call 40.00 4/24 No 0.13 0.14 0.13 +0.01 +8.34% 12,540 2,722 1.52 0.06 6 43 None
AAL Options Chain 12.78 Call 12.00 4/24 Yes 0.55 0.58 0.55 -0.46 -45.55% 12,465 4,687 0.83 0.61 7 31 None
ORCL Options Chain 175.06 Put 160.00 4/24 No 0.28 0.31 0.30 -0.44 -59.46% 12,460 6,022 0.64 -0.06 7 61 None
NFLX Options Chain 97.31 Call 113.00 4/24 No 0.05 0.06 0.06 +0.03 +100.00% 12,451 1,241 0.80 0.00 7 60 None
QCOM Options Chain 127.56 Call 142.00 4/24 No 0.58 0.64 0.64 +0.18 +39.13% 12,362 80 0.36 0.21 9 66 None
NFLX Options Chain 97.31 Put 96.00 4/24 No 2.02 2.05 2.04 +1.02 +100.00% 12,329 3,832 0.35 -0.62 7 60 None
FRMI Options Chain 6.55 Call 5.50 5/15 No 0.70 0.75 0.74 % 12,282 0 1.37 0.55 3 16 None
NFLX Options Chain 97.31 Put 80.00 7/17 No 1.39 1.51 1.45 +0.35 +31.82% 12,272 6,698 0.38 -0.15 7 60 None
ARM Options Chain 166.73 Call 180.00 5/01 No 5.70 5.95 5.93 +2.73 +85.32% 12,223 2,963 0.65 0.43 3 22 None
SOFI Options Chain 16.16 Call 20.00 4/24 No 0.31 0.32 0.32 -0.05 -13.52% 12,221 18,077 0.61 0.37 9 46 None
IREN Options Chain 48.12 Call 55.00 4/24 No 0.43 0.45 0.43 -0.14 -24.57% 12,113 7,443 1.09 0.16 11 47 None
HIMS Options Chain 28.82 Call 50.00 5/15 Yes 0.63 0.66 0.65 +0.30 +85.72% 11,993 3,612 1.40 0.13 6 43 None
AAL Options Chain 12.78 Put 11.50 5/01 Yes 0.21 0.25 0.23 +0.06 +35.30% 11,961 588 0.64 -0.27 7 31 None
ONDS Options Chain 10.00 Call 12.00 4/24 No 0.13 0.14 0.13 +0.08 +160.00% 11,918 9,597 1.18 0.19 7 38 None
NVDA Options Chain 183.05 Put 185.00 4/24 No 0.15 0.16 0.16 -0.09 -36.00% 11,845 12,205 0.48 -0.03 17 62 None
MBLY Options Chain 7.87 Put 7.00 5/01 No 0.08 2.11 0.10 -0.09 -47.37% 11,820 539 2.94 -0.18 3 16 None
CPB Options Chain 20.99 Put 19.50 5/01 No 0.05 0.30 0.07 -0.03 -30.00% 11,761 79 0.51 -0.11 13 54 None
META Options Chain 688.55 Call 690.00 6/18 Yes 32.80 33.60 33.16 -10.07 -23.30% 11,756 12,978 0.37 0.47 10 66 None
HOOD Options Chain 70.25 Call 95.00 4/24 No 1.34 1.35 1.35 -0.15 -10.00% 11,747 8,415 0.72 0.32 9 55 None
M Options Chain 19.54 Call 20.50 4/24 No 0.17 0.20 0.18 +0.05 +38.47% 11,678 403 0.49 0.28 12 50 None
RIOT Options Chain 18.11 Call 19.00 4/24 No 0.37 0.44 0.40 -0.06 -13.05% 11,662 11,655 0.98 0.35 5 43 None
COIN Options Chain 206.33 Call 210.00 4/24 No 8.05 8.20 8.15 +1.77 +27.75% 11,650 2,678 0.82 0.56 10 61 None
OPEN Options Chain 5.29 Call 5.50 4/24 No 0.14 0.15 0.15 0.00 0.00% 11,615 17,226 0.95 0.40 6 31 None
AMZN Options Chain 232.75 Call 252.50 4/22 No 0.79 0.84 0.83 -1.42 -63.12% 11,590 1,253 0.31 0.25 12 65 None
RKLB Options Chain 67.10 Call 90.00 4/24 No 3.50 3.60 3.50 +1.53 +77.67% 11,559 3,891 1.01 0.50 6 44 None
PURR Options Chain 6.41 Call 10.00 9/18 No 1.25 1.30 1.30 +0.30 +30.00% 11,544 1,551 1.39 0.44 3 16 None
AMC Options Chain 1.86 Call 2.00 5/01 No 0.14 0.15 0.15 -0.04 -21.06% 11,467 31,379 1.68 0.41 7 25 None
GRAB Options Chain 3.70 Call 5.00 5/15 Yes 0.06 0.08 0.07 -0.01 -12.50% 11,459 18,167 0.65 0.15 13 39 None
MSTR Options Chain 166.52 Call 220.00 5/01 No 1.27 1.29 1.28 -0.34 -20.99% 11,420 1,807 1.03 0.09 4 55 None
AMZN Options Chain 232.75 Call 260.00 5/15 Yes 6.30 6.40 6.35 -1.05 -14.19% 11,395 45,186 0.41 0.37 12 65 None
AMZN Options Chain 232.75 Call 250.00 4/22 No 1.55 1.62 1.58 -1.84 -53.81% 11,382 1,072 0.31 0.39 12 65 None
MSTR Options Chain 166.52 Call 155.00 4/24 No 16.80 17.50 17.08 +3.23 +23.33% 11,379 15,107 0.87 0.88 4 55 None
INTC Options Chain 68.50 Call 70.00 4/24 Yes 1.71 1.75 1.70 -1.50 -46.88% 11,365 12,038 1.22 0.33 5 53 None
SOFI Options Chain 16.16 Call 25.00 6/18 Yes 0.48 0.49 0.49 -0.04 -7.55% 11,323 39,886 0.62 0.21 9 46 None
PAGP Options Chain 22.69 Call 23.00 5/15 Yes 0.20 0.25 0.20 -0.08 -28.58% 11,255 5,228 0.20 0.34 14 55 None
QXO Options Chain 25.00 Call 35.00 11/20 No 1.00 1.30 1.25 -0.32 -20.39% 11,249 35 0.52 0.24 3 19 None
SIDU Options Chain 5.35 Put 2.00 11/20 Yes 0.35 0.45 0.43 +0.12 +38.71% 11,245 108 1.41 -0.11 8 26 None
TSLA Options Chain 400.62 Put 380.00 4/24 Yes 6.10 6.20 6.10 +1.45 +31.19% 11,243 5,196 0.70 -0.31 8 59 None
QXO Options Chain 25.00 Put 35.00 11/20 No 11.30 11.70 11.60 % 11,225 0 0.50 -0.76 3 19 None
MU Options Chain 455.07 Put 300.00 5/08 No 0.66 0.73 0.70 +0.04 +6.07% 11,177 5,347 0.92 -0.02 17 73 None
MSFT Options Chain 422.79 Call 425.00 4/22 No 1.19 1.28 1.25 -3.15 -71.60% 11,102 1,226 0.30 0.24 15 71 None
ONDS Options Chain 10.00 Call 12.50 5/15 No 0.65 0.68 0.66 % 10,878 0 1.13 0.33 7 38 None
NVDA Options Chain 183.05 Put 185.00 5/01 No 0.72 0.74 0.73 -0.06 -7.60% 10,871 7,471 0.42 -0.10 17 62 None
NFLX Options Chain 97.31 Call 120.00 6/18 No 0.33 0.34 0.34 -0.07 -17.08% 10,858 26,272 0.35 0.07 7 60 None
KD Options Chain 14.40 Put 11.00 5/15 Yes 0.35 0.40 0.38 +0.15 +65.22% 10,858 285 1.19 -0.14 9 36 None
META Options Chain 688.55 Call 720.00 6/18 Yes 21.60 22.15 21.77 -7.78 -26.33% 10,855 13,696 0.36 0.36 10 66 None
PLTR Options Chain 130.10 Put 144.00 4/24 No 2.37 2.43 2.42 -0.26 -9.71% 10,835 868 0.55 -0.39 12 52 None
QBTS Options Chain 13.88 Call 23.00 4/24 No 0.57 0.61 0.59 -0.12 -16.91% 10,829 4,460 1.21 0.34 7 38 None
SMCI Options Chain 23.30 Call 30.00 4/24 No 0.47 0.49 0.48 -0.02 -4.00% 10,820 13,678 0.78 0.33 11 51 None
GOOG Options Chain 316.14 Call 375.00 6/18 Yes 5.25 5.45 5.28 -1.35 -20.37% 10,809 8,396 0.32 0.23 11 64 None
GME Options Chain 24.55 Call 30.00 4/24 No 0.04 0.05 0.05 -0.05 -50.00% 10,797 28,472 0.99 0.02 9 40 None
NFLX Options Chain 97.31 Call 100.00 5/01 No 0.61 0.63 0.63 -0.67 -51.54% 10,734 6,391 0.34 0.20 7 60 None
MU Options Chain 455.07 Put 280.00 5/29 No 1.55 1.65 1.56 -0.24 -13.34% 10,685 157 0.84 -0.03 17 73 None
HIMS Options Chain 28.82 Call 30.00 5/15 Yes 4.35 4.50 4.37 +1.33 +43.75% 10,666 19,162 1.19 0.61 6 43 None
GME Options Chain 24.55 Call 30.00 5/15 No 0.30 0.32 0.30 -0.05 -14.29% 10,643 8,825 0.63 0.22 9 40 None
AMZN Options Chain 232.75 Call 250.00 4/24 No 2.66 2.68 2.68 -1.62 -37.68% 10,616 6,998 0.33 0.44 12 65 None
TSLA Options Chain 400.62 Put 407.50 4/24 Yes 20.85 21.05 20.88 +4.28 +25.79% 10,530 1,099 0.73 -0.67 8 59 None
NVDA Options Chain 183.05 Call 190.00 5/08 No 14.60 14.75 14.40 +0.10 +0.70% 10,507 16,928 0.38 0.79 17 62 None
NFLX Options Chain 97.31 Call 94.00 4/24 No 1.81 1.84 1.83 -2.17 -54.25% 10,477 2,931 0.34 0.61 7 60 None
TSLA Options Chain 400.62 Put 402.50 4/24 Yes 17.40 17.55 17.35 +3.60 +26.19% 10,411 530 0.72 -0.61 8 59 None
MU Options Chain 455.07 Call 450.00 4/24 No 13.50 13.70 13.59 -5.26 -27.91% 10,402 2,810 0.77 0.50 17 73 None
AAPL Options Chain 259.99 Call 280.00 5/01 Yes 3.80 3.90 3.85 +0.70 +22.23% 10,383 5,961 0.35 0.35 10 66 None
TSLA Options Chain 400.62 Put 370.00 4/24 Yes 3.35 3.40 3.40 +0.82 +31.79% 10,358 3,736 0.71 -0.20 8 59 None
AAL Options Chain 12.78 Call 12.50 4/24 Yes 0.30 0.31 0.31 -0.35 -53.03% 10,296 5,866 0.80 0.43 7 31 None
HTZ Options Chain 7.43 Call 10.00 4/24 No 0.20 0.21 0.20 +0.09 +81.82% 10,273 1,668 2.46 0.19 8 22 None
ONDS Options Chain 10.00 Call 10.50 4/24 No 0.59 0.61 0.60 +0.33 +122.23% 10,269 13,077 1.11 0.60 7 38 None
BMNR Options Chain 22.95 Call 25.00 4/24 No 0.20 0.21 0.21 -0.19 -47.50% 10,249 11,249 0.97 0.17 11 37 None
ONDS Options Chain 10.00 Put 11.00 7/17 Yes 2.20 2.31 2.33 -0.21 -8.27% 10,238 143 1.03 -0.41 7 38 None
MSTR Options Chain 166.52 Call 147.00 4/24 No 23.20 25.25 23.45 +2.84 +13.78% 10,229 10,214 1.34 0.94 4 55 None
INTC Options Chain 68.50 Put 55.00 4/24 Yes 0.30 0.31 0.30 +0.06 +25.00% 10,216 16,017 1.24 -0.08 5 53 None
INFQ Options Chain 12.59 Put 10.00 5/15 No 0.20 0.25 0.20 -0.17 -45.95% 10,133 4,185 1.40 -0.06 3 17 None
AMD Options Chain 278.39 Call 275.00 4/24 No 6.70 6.80 6.70 -2.99 -30.86% 10,092 4,715 0.59 0.51 13 61 None
WULF Options Chain 20.64 Put 13.00 5/15 Yes 0.12 0.30 0.10 -0.07 -41.18% 10,061 14,215 1.26 -0.04 2 39 None
INTC Options Chain 68.50 Call 52.50 6/18 Yes 14.80 15.65 15.27 -2.41 -13.64% 10,060 65,365 0.67 0.84 5 53 None
NVDA Options Chain 183.05 Put 187.50 4/24 No 0.20 0.21 0.20 -0.14 -41.18% 10,056 18,303 0.45 -0.04 17 62 None
YEXT Options Chain 3.71 Put 3.00 6/18 Yes 0.05 0.10 0.08 % 10,011 0 0.69 -0.09 14 28 None
SNAP Options Chain 6.03 Put 7.00 1/15 Yes 1.93 2.03 2.05 +0.07 +3.54% 10,008 53,136 0.71 -0.45 8 32 None
WULF Options Chain 20.64 Put 19.50 5/15 Yes 1.60 1.90 1.67 % 10,007 0 1.08 -0.37 2 39 None
CORZ Options Chain 18.22 Put 10.00 5/15 Yes 0.00 0.06 0.05 +0.04 +400.00% 10,002 7,894 1.40 0.00 4 27 None
NOK Options Chain 10.31 Call 12.00 6/18 Yes 0.59 0.61 0.59 +0.08 +15.69% 9,992 14,059 0.64 0.37 11 45 None
WMT Options Chain 127.50 Call 130.00 4/24 No 0.67 0.70 0.69 -0.01 -1.43% 9,990 5,392 0.28 0.30 8 56 None
IONQ Options Chain 46.09 Put 40.00 5/15 Yes 1.84 2.00 2.03 -0.55 -21.32% 9,989 9,746 1.10 -0.21 7 44 None
ORCL Options Chain 175.06 Call 185.00 4/24 No 1.83 1.85 1.85 +0.11 +6.33% 9,970 5,905 0.61 0.27 7 61 None
HIMS Options Chain 28.82 Call 35.00 5/15 Yes 2.57 2.71 2.64 +0.97 +58.09% 9,967 7,784 1.25 0.43 6 43 None
UPS Options Chain 106.44 Call 110.00 4/24 No 0.38 0.41 0.38 -0.07 -15.56% 9,964 4,514 0.30 0.20 10 62 None
ORCL Options Chain 175.06 Call 200.00 4/24 No 0.34 0.37 0.37 -0.02 -5.13% 9,955 19,977 0.73 0.06 7 61 None
NKE Options Chain 46.03 Put 40.00 6/18 No 0.51 0.54 0.53 -0.15 -22.06% 9,953 5,287 0.37 -0.15 10 57 None
BYND Options Chain 0.82 Call 1.00 5/08 Yes 0.36 0.39 0.39 +0.29 +290.00% 9,941 14,375 3.40 0.69 9 18 None
INTC Options Chain 68.50 Put 65.00 4/24 Yes 2.93 2.99 2.97 +0.74 +33.19% 9,920 3,538 1.21 -0.44 5 53 None
TSLA Options Chain 400.62 Put 350.00 4/24 Yes 0.90 0.91 0.90 +0.11 +13.93% 9,917 7,420 0.75 -0.06 8 59 None
CRWV Options Chain 91.70 Call 120.00 4/24 No 3.55 3.60 3.57 -0.13 -3.52% 9,911 4,015 0.95 0.43 3 21 None
WULF Options Chain 20.64 Call 21.00 4/24 No 0.65 0.69 0.68 -0.18 -20.93% 9,894 5,251 1.04 0.43 2 39 None
NVDA Options Chain 183.05 Put 180.00 5/01 No 0.41 0.43 0.43 -0.03 -6.53% 9,870 4,660 0.45 -0.07 17 62 None
NFLX Options Chain 97.31 Put 90.00 4/24 No 0.15 0.16 0.15 +0.03 +25.00% 9,842 6,295 0.38 -0.10 7 60 None
BB Options Chain 3.84 Call 5.00 4/24 No 0.55 0.58 0.57 +0.45 +375.00% 9,770 4,843 1.06 0.80 15 35 None
NVDA Options Chain 183.05 Call 197.50 4/24 No 5.95 6.05 5.95 0.00 0.00% 9,745 11,586 0.37 0.74 17 62 None
AAPL Options Chain 259.99 Call 300.00 5/15 Yes 1.03 1.08 1.06 +0.21 +24.71% 9,741 22,938 0.28 0.11 10 66 None
CMPS Options Chain 6.66 Call 10.00 5/15 Yes 1.00 1.05 1.00 +0.93 +1,328.58% 9,730 1,933 1.25 0.50 7 29 None
NVDA Options Chain 183.05 Put 190.00 5/15 No 2.82 2.87 2.86 -0.07 -2.39% 9,720 19,374 0.37 -0.23 17 62 None
AAPL Options Chain 259.99 Call 270.00 5/15 Yes 10.10 10.40 10.30 +1.65 +19.08% 9,713 28,198 0.30 0.58 10 66 None
HOOD Options Chain 70.25 Call 90.00 4/24 No 3.35 3.45 3.44 -0.06 -1.72% 9,707 11,690 0.70 0.59 9 55 None
MSFT Options Chain 422.79 Call 440.00 4/24 No 0.54 0.56 0.56 -0.86 -60.57% 9,684 5,726 0.34 0.09 15 71 None
BULL Options Chain 6.72 Call 7.50 4/24 No 0.12 0.13 0.13 +0.05 +62.50% 9,657 8,665 1.01 0.29 3 16 None
HIMS Options Chain 28.82 Call 33.00 4/24 No 0.86 0.90 0.84 +0.33 +64.71% 9,624 4,809 1.24 0.35 6 43 None
POET Options Chain 7.26 Call 9.00 4/24 No 0.33 0.37 0.33 +0.29 +725.00% 9,563 1,112 1.34 0.42 7 31 None
IBRX Options Chain 7.70 Call 7.50 5/15 Yes 1.25 1.35 1.28 +0.28 +28.00% 9,558 21,283 1.09 0.67 5 35 None
MSTR Options Chain 166.52 Call 150.00 4/24 No 21.30 21.80 21.55 +3.38 +18.61% 9,534 15,486 0.85 0.93 4 55 None
PFE Options Chain 27.56 Call 28.00 4/24 No 0.13 0.14 0.14 -0.01 -6.67% 9,518 15,732 0.28 0.28 8 63 None
ASTS Options Chain 85.53 Call 110.00 5/15 Yes 2.23 2.30 2.25 -1.59 -41.41% 9,498 3,102 1.14 0.20 4 39 None
CRWV Options Chain 91.70 Call 130.00 4/24 No 1.00 1.04 1.02 -0.17 -14.29% 9,480 2,812 0.96 0.17 3 21 None
NVDA Options Chain 183.05 Call 215.00 5/15 No 2.53 2.57 2.55 +0.02 +0.80% 9,467 32,226 0.32 0.26 17 62 None
NUAI Options Chain 4.61 Put 4.50 5/01 No 0.25 0.55 0.32 -0.03 -8.58% 9,437 2,549 1.51 -0.39 3 15 None
INTC Options Chain 68.50 Put 50.00 4/24 Yes 0.06 0.07 0.05 -0.02 -28.58% 9,424 18,267 1.30 -0.02 5 53 None
AAPL Options Chain 259.99 Put 270.00 4/24 No 1.74 1.84 1.75 -1.51 -46.32% 9,392 3,425 0.27 -0.33 10 66 None
PLUG Options Chain 2.71 Call 4.00 4/24 No 0.04 0.05 0.04 +0.03 +300.00% 9,356 584 1.89 0.10 5 25 None
CELH Options Chain 35.25 Call 30.00 5/15 Yes 5.10 5.25 5.10 -1.35 -20.93% 9,350 9,175 0.87 0.75 6 50 None
AMZN Options Chain 232.75 Call 260.00 4/24 No 0.39 0.40 0.40 -0.57 -58.77% 9,316 24,895 0.33 0.10 12 65 None
IONQ Options Chain 46.09 Put 45.00 5/15 Yes 3.70 3.90 3.85 -0.95 -19.80% 9,292 1,679 1.09 -0.35 7 44 None
BMNR Options Chain 22.95 Put 18.00 4/24 No 0.04 0.05 0.05 -0.02 -28.58% 9,282 9,214 1.26 -0.03 11 37 None
BB Options Chain 3.84 Call 5.50 12/18 Yes 1.10 1.15 1.14 +0.40 +54.06% 9,282 59 0.60 0.62 15 35 None
MU Options Chain 455.07 Call 400.00 5/01 No 53.70 55.40 54.20 -7.45 -12.09% 9,281 21,336 0.76 0.82 17 73 None
ORCL Options Chain 175.06 Call 190.00 4/24 No 1.00 1.04 1.00 0.00 0.00% 9,181 5,745 0.64 0.17 7 61 None
TSLA Options Chain 400.62 Call 385.00 4/24 Yes 15.60 15.75 15.72 -6.12 -28.03% 9,160 3,327 0.70 0.62 8 59 None
XOM Options Chain 146.44 Call 149.00 4/24 No 1.53 1.64 1.57 +0.01 +0.65% 9,147 1,135 0.35 0.41 9 64 None
QS Options Chain 7.10 Call 7.50 4/24 Yes 0.37 0.38 0.37 +0.03 +8.83% 9,057 3,697 1.65 0.44 10 29 None
INFQ Options Chain 12.59 Put 15.00 5/15 No 1.70 1.95 1.80 -0.22 -10.90% 9,054 11,962 1.40 -0.37 3 17 None
TSLA Options Chain 400.62 Put 397.50 4/24 Yes 14.30 14.45 14.35 +3.00 +26.44% 9,020 695 0.72 -0.55 8 59 None
TTD Options Chain 22.47 Call 25.00 4/24 No 0.37 0.41 0.39 +0.28 +254.55% 8,990 3,227 0.76 0.33 13 53 None
LCID Options Chain 7.30 Call 8.00 6/18 Yes 0.66 0.73 0.68 -0.10 -12.83% 8,982 101 1.05 0.41 6 30 None
AMZN Options Chain 232.75 Put 245.00 4/24 No 1.95 2.01 1.98 +0.13 +7.03% 8,921 4,462 0.33 -0.34 12 65 None
CIFR Options Chain 19.37 Call 22.00 4/24 No 0.19 0.23 0.23 -0.07 -23.34% 8,883 7,603 1.24 0.18 3 49 None
WMT Options Chain 127.50 Call 129.00 4/24 No 1.01 1.05 1.04 +0.03 +2.97% 8,858 1,475 0.28 0.39 8 56 None
UNH Options Chain 324.63 Call 350.00 4/24 Yes 1.75 1.78 1.75 -0.18 -9.33% 8,842 4,797 0.70 0.14 8 58 None
BBAI Options Chain 3.85 Call 4.00 4/24 No 0.11 0.12 0.11 -0.03 -21.43% 8,830 9,169 1.07 0.40 6 26 None
PLTR Options Chain 130.10 Call 167.50 4/24 No 0.04 0.06 0.05 -0.11 -68.75% 8,792 754 0.60 0.01 12 52 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
INTC Options Chain 68.50 Call 80.00 4/24 Yes 0.31 0.32 0.31 -0.52 -62.66% 8,747 5,899 1.29 0.08 5 53 None
CLF Options Chain 9.94 Put 7.00 6/18 Yes 0.10 0.15 0.14 -0.04 -22.23% 8,745 2,193 0.70 -0.08 6 38 None
BE Options Chain 207.86 Call 250.00 4/24 No 1.65 1.73 1.68 +0.57 +51.36% 8,715 865 1.13 0.13 2 51 None
PYPL Options Chain 50.81 Put 20.00 1/15 Yes 0.14 0.17 0.17 0.00 0.00% 8,683 11,055 0.62 -0.01 16 60 None
COIN Options Chain 206.33 Call 250.00 5/15 Yes 6.40 6.60 6.50 +1.05 +19.27% 8,681 6,727 0.83 0.27 10 61 None
SOFI Options Chain 16.16 Put 19.00 5/15 Yes 1.16 1.20 1.19 -0.04 -3.26% 8,680 19,781 0.73 -0.40 9 46 None
TSLA Options Chain 400.62 Put 310.00 4/24 Yes 0.14 0.15 0.15 -0.03 -16.67% 8,663 2,748 1.00 0.00 8 59 None
TSLA Options Chain 400.62 Put 405.00 4/24 Yes 19.10 19.25 19.24 +4.13 +27.34% 8,640 2,122 0.72 -0.64 8 59 None
ASTS Options Chain 85.53 Call 85.00 4/24 No 2.27 2.37 2.33 -2.96 -55.96% 8,627 868 1.16 0.37 4 39 None
SOFI Options Chain 16.16 Call 21.00 4/24 No 0.09 0.10 0.09 -0.05 -35.72% 8,624 14,807 0.63 0.15 9 46 None
NVDA Options Chain 183.05 Call 220.00 5/15 No 1.55 1.58 1.58 -0.01 -0.63% 8,621 31,368 0.32 0.18 17 62 None
NVDA Options Chain 183.05 Call 200.00 5/08 No 7.55 7.70 7.55 +0.12 +1.62% 8,589 64,077 0.35 0.58 17 62 None
HIMS Options Chain 28.82 Call 36.00 4/24 No 0.34 0.38 0.37 +0.11 +42.31% 8,576 5,838 1.35 0.16 6 43 None
NVDA Options Chain 183.05 Put 192.50 4/24 No 0.47 0.48 0.48 -0.25 -34.25% 8,573 7,735 0.40 -0.11 17 62 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
BAC Options Chain 53.91 Call 54.00 4/24 No 0.58 0.60 0.60 -0.04 -6.25% 8,489 4,543 0.26 0.50 13 74 None
BYND Options Chain 0.82 Put 1.00 4/24 No 0.13 0.14 0.13 -0.10 -43.48% 8,487 2,577 4.46 -0.31 9 18 None
ARM Options Chain 166.73 Call 170.00 4/24 No 8.00 8.15 8.10 +3.94 +94.72% 8,452 3,857 0.72 0.67 3 22 None
CXW Options Chain 20.22 Call 23.00 5/15 Yes 0.25 0.45 0.30 -0.07 -18.92% 8,441 26 0.47 0.23 14 46 None
FRMI Options Chain 6.55 Put 4.50 4/24 No 0.05 0.10 0.07 +0.02 +40.00% 8,432 550 1.73 -0.13 3 16 None
NIO Options Chain 6.10 Call 7.50 4/24 No 0.01 0.02 0.02 -0.05 -71.43% 8,391 13,850 0.73 0.05 9 32 None
NFLX Options Chain 97.31 Call 105.00 4/24 No 0.09 0.10 0.10 -0.09 -47.37% 8,384 9,906 0.56 0.03 7 60 None
ONDS Options Chain 10.00 Put 8.00 5/15 No 0.20 0.24 0.24 -0.06 -20.00% 8,380 8,592 1.12 -0.14 7 38 None
MSFT Options Chain 422.79 Call 450.00 4/27 No 0.35 0.40 0.38 -0.42 -52.50% 8,373 2,396 0.32 0.05 15 71 None
MU Options Chain 455.07 Call 600.00 4/24 No 0.04 0.05 0.04 -0.11 -73.34% 8,339 2,756 1.01 0.00 17 73 None
USAR Options Chain 19.95 Call 25.00 4/24 No 0.36 0.37 0.37 +0.30 +428.58% 8,328 1,646 1.24 0.23 3 18 None
CXW Options Chain 20.22 Call 18.00 5/15 Yes 2.85 3.10 2.95 +0.50 +20.41% 8,319 8 0.53 0.86 14 46 None
NVDA Options Chain 183.05 Call 195.00 4/24 No 7.95 8.05 8.00 +0.10 +1.27% 8,286 24,585 0.38 0.82 17 62 None
DC Options Chain 6.17 Put 5.00 10/16 Yes 0.35 0.45 0.40 -0.19 -32.21% 8,283 2,282 0.62 -0.21 11 34 None
TSLA Options Chain 400.62 Call 420.00 6/18 Yes 18.05 18.20 18.10 -4.60 -20.27% 8,280 16,289 0.44 0.39 8 59 None
IONQ Options Chain 46.09 Put 40.00 4/24 No 0.17 0.22 0.20 -0.34 -62.97% 8,232 1,300 1.26 -0.07 7 44 None
COIN Options Chain 206.33 Call 212.50 4/24 No 6.85 7.05 6.95 +1.45 +26.37% 8,205 1,691 0.82 0.50 10 61 None
NVDA Options Chain 183.05 Call 215.00 4/24 No 0.17 0.18 0.18 -0.09 -33.34% 8,190 9,126 0.36 0.05 17 62 None
POET Options Chain 7.26 Call 10.00 6/18 Yes 0.88 0.96 0.92 +0.52 +130.00% 8,187 270 1.00 0.45 7 31 None
NN Options Chain 15.28 Call 20.00 6/18 No 5.00 5.30 4.90 -0.10 -2.00% 8,166 17,888 0.95 0.72 4 16 None
AUR Options Chain 4.05 Call 5.50 6/18 Yes 0.50 0.55 0.50 -0.15 -23.08% 8,159 742 0.77 0.49 6 34 None
MSTR Options Chain 166.52 Put 160.00 4/24 No 1.96 2.06 2.00 -2.28 -53.28% 8,158 1,721 0.86 -0.20 4 55 None
AMD Options Chain 278.39 Put 270.00 4/24 No 4.40 4.55 4.40 +0.05 +1.15% 8,157 3,923 0.59 -0.37 13 61 None
NFLX Options Chain 97.31 Call 100.00 6/18 No 2.82 2.85 2.82 -1.08 -27.70% 8,140 24,721 0.30 0.37 7 60 None
QXO Options Chain 25.00 Call 27.00 5/15 No 0.45 0.60 0.56 -0.24 -30.00% 8,134 6,071 0.57 0.27 3 19 None
AAPL Options Chain 259.99 Put 270.00 4/22 No 0.93 0.99 0.95 -1.70 -64.16% 8,104 488 0.26 -0.28 10 66 None
MU Options Chain 455.07 Call 460.00 4/24 No 9.20 9.50 9.35 -5.07 -35.16% 8,101 5,183 0.76 0.39 17 73 None
PLTR Options Chain 130.10 Call 148.00 4/24 No 2.35 2.40 2.39 -0.71 -22.91% 8,100 6,805 0.54 0.42 12 52 None
ASTS Options Chain 85.53 Put 75.00 6/18 Yes 9.70 10.00 10.00 +1.18 +13.38% 8,096 5,111 1.04 -0.34 4 39 None
RIOT Options Chain 18.11 Call 20.00 6/18 Yes 1.74 1.86 1.80 -0.06 -3.23% 8,092 16,372 0.84 0.46 5 43 None
SOFI Options Chain 16.16 Call 19.50 4/24 No 0.51 0.53 0.52 -0.06 -10.35% 8,078 7,424 0.61 0.53 9 46 None
PBI Options Chain 12.84 Call 16.00 10/16 Yes 0.60 0.65 0.60 +0.03 +5.27% 8,057 228 0.41 0.32 13 43 None
APLD Options Chain 31.53 Call 33.00 5/15 No 3.15 3.25 3.20 +0.26 +8.85% 8,051 28,363 1.04 0.52 3 20 None
NFLX Options Chain 97.31 Put 90.00 5/15 No 1.17 1.19 1.18 +0.45 +61.65% 8,049 14,348 0.32 -0.25 7 60 None
ATAI Options Chain 4.03 Call 6.00 5/15 Yes 0.25 0.35 0.25 +0.15 +150.00% 8,021 4,995 1.25 0.30 7 35 None
PBR Options Chain 20.69 Call 26.00 8/21 Yes 0.38 0.43 0.42 -0.08 -16.00% 8,021 54 0.40 0.06 14 51 None
PBR Options Chain 20.69 Put 15.00 8/21 Yes 0.00 0.29 0.24 -0.03 -11.12% 8,001 233 0.46 -0.06 14 51 None
PBR Options Chain 20.69 Put 20.00 8/21 Yes 0.64 1.85 1.64 -0.27 -14.14% 8,000 686 0.30 -0.41 14 51 None
ASTS Options Chain 85.53 Call 90.00 4/24 No 1.14 1.21 1.19 -2.21 -65.00% 7,995 8,093 1.20 0.22 4 39 None
IREN Options Chain 48.12 Call 50.00 4/24 No 1.61 1.65 1.62 +0.06 +3.85% 7,994 6,160 1.06 0.43 11 47 None
AAL Options Chain 12.78 Put 12.00 4/24 Yes 0.30 0.32 0.32 +0.13 +68.43% 7,989 8,648 0.85 -0.39 7 31 None
IONQ Options Chain 46.09 Call 55.00 4/24 No 0.63 0.73 0.63 +0.11 +21.16% 7,980 4,083 1.34 0.18 7 44 None
AG Options Chain 21.49 Call 21.00 4/24 No 1.00 1.10 0.98 -0.15 -13.28% 7,965 388 0.84 0.64 15 50 None
AMZN Options Chain 232.75 Put 240.00 4/24 No 0.83 0.87 0.86 +0.02 +2.39% 7,964 3,366 0.35 -0.17 12 65 None
PLTR Options Chain 130.10 Call 152.50 4/24 No 1.00 1.03 1.02 -0.52 -33.77% 7,963 7,844 0.53 0.23 12 52 None
AMD Options Chain 278.39 Call 277.50 4/24 No 5.45 5.65 5.50 -2.80 -33.74% 7,957 1,509 0.59 0.45 13 61 None
MP Options Chain 60.99 Call 70.00 4/24 No 0.96 0.98 1.00 +0.76 +316.67% 7,953 7,099 0.84 0.28 5 50 None
AMC Options Chain 1.86 Put 1.50 4/24 No 0.01 0.02 0.01 -0.03 -75.00% 7,941 8,080 1.61 -0.13 7 25 None
BYND Options Chain 0.82 Call 1.50 5/08 Yes 0.23 0.25 0.25 +0.20 +400.00% 7,938 3,272 3.74 0.48 9 18 None
T Options Chain 26.51 Call 27.50 4/24 Yes 0.15 0.17 0.16 -0.06 -27.28% 7,922 2,259 0.53 0.20 11 66 None
TSLA Options Chain 400.62 Call 397.50 4/24 Yes 9.45 9.55 9.50 -5.05 -34.71% 7,917 1,133 0.71 0.45 8 59 None
LAC Options Chain 4.84 Call 5.50 5/01 No 0.12 0.13 0.13 +0.04 +44.45% 7,911 418 0.88 0.28 8 24 None
HIMS Options Chain 28.82 Put 30.00 4/24 No 1.03 1.08 1.04 -1.36 -56.67% 7,877 263 1.20 -0.36 6 43 None
CIFR Options Chain 19.37 Call 19.00 6/18 Yes 3.30 3.60 3.45 -0.05 -1.43% 7,872 10,828 1.06 0.61 3 49 None
SNAP Options Chain 6.03 Call 7.00 5/15 Yes 0.28 0.30 0.29 +0.01 +3.58% 7,871 18,442 0.99 0.32 8 32 None
PLTR Options Chain 130.10 Call 155.00 4/24 No 0.58 0.60 0.58 -0.41 -41.42% 7,859 14,407 0.53 0.15 12 52 None
NVDA Options Chain 183.05 Call 190.00 4/24 No 12.45 12.65 12.53 +0.25 +2.04% 7,850 25,625 0.43 0.93 17 62 None
NVDA Options Chain 183.05 Put 185.00 5/15 No 1.90 1.94 1.93 -0.04 -2.03% 7,832 24,664 0.38 -0.17 17 62 None
BB Options Chain 3.84 Call 6.00 6/18 No 0.40 0.43 0.43 +0.28 +186.67% 7,824 5,411 0.67 0.44 15 35 None
COUR Options Chain 6.36 Call 7.00 6/18 Yes 0.60 0.65 0.65 +0.08 +14.04% 7,818 110 0.75 0.49 12 32 None
NVDA Options Chain 183.05 Put 190.00 4/22 No 0.09 0.10 0.10 -0.17 -62.97% 7,806 2,673 0.47 -0.04 17 62 None
PLTR Options Chain 130.10 Call 146.00 4/24 No 3.25 3.35 3.30 -0.75 -18.52% 7,806 3,019 0.54 0.51 12 52 None
PLTR Options Chain 130.10 Call 145.00 4/24 No 3.80 3.90 3.85 -0.70 -15.39% 7,799 10,991 0.54 0.56 12 52 None
BMNR Options Chain 22.95 Call 23.00 4/24 No 0.68 0.72 0.71 -0.32 -31.07% 7,780 5,742 0.95 0.45 11 37 None
TSLA Options Chain 400.62 Call 430.00 4/24 Yes 2.04 2.05 2.05 -1.92 -48.37% 7,773 7,016 0.76 0.13 8 59 None
BYND Options Chain 0.82 Put 2.00 1/15 Yes 1.18 1.50 1.26 -0.16 -11.27% 7,765 12,828 1.76 -0.46 9 18 None
GME Options Chain 24.55 Call 32.00 5/15 No 0.22 0.24 0.24 -0.05 -17.25% 7,742 8,828 0.72 0.16 9 40 None
GME Options Chain 24.55 Call 26.00 4/24 No 0.21 0.22 0.22 -0.03 -12.00% 7,717 13,279 0.58 0.25 9 40 None
NOW Options Chain 88.49 Call 100.00 4/24 Yes 4.90 5.10 5.00 +1.50 +42.86% 7,706 5,554 1.25 0.51 11 58 None
NLY Options Chain 22.80 Call 23.50 4/24 Yes 0.06 0.07 0.06 -0.03 -33.34% 7,663 13,291 0.36 0.11 13 69 None
NOK Options Chain 10.31 Call 11.00 5/15 Yes 0.62 0.65 0.64 +0.13 +25.49% 7,637 49,010 0.73 0.45 11 45 None
NFLX Options Chain 97.31 Call 94.00 5/15 No 3.55 3.65 3.60 -1.69 -31.95% 7,578 2,873 0.30 0.58 7 60 None
APP Options Chain 376.69 Call 550.00 4/24 No 1.75 1.85 1.83 +0.23 +14.38% 7,577 2,977 0.81 0.09 7 58 None
COIN Options Chain 206.33 Call 240.00 5/01 No 3.20 3.30 3.26 +0.50 +18.12% 7,560 3,835 0.81 0.21 10 61 None
IONQ Options Chain 46.09 Call 50.00 4/24 No 1.69 1.78 1.75 +0.48 +37.80% 7,552 4,142 1.22 0.42 7 44 None
AMZN Options Chain 232.75 Call 257.50 4/22 No 0.20 0.22 0.21 -0.65 -75.59% 7,552 2,131 0.34 0.08 12 65 None
TSLA Options Chain 400.62 Put 385.00 4/24 Yes 8.00 8.05 8.00 +1.95 +32.24% 7,534 2,362 0.71 -0.38 8 59 None
ASTS Options Chain 85.53 Put 90.00 6/18 Yes 18.60 19.30 18.87 +1.97 +11.66% 7,531 9,387 1.06 -0.51 4 39 None
META Options Chain 688.55 Call 700.00 4/22 No 0.43 0.45 0.44 -4.51 -91.12% 7,510 621 0.36 0.07 10 66 None
TMC Options Chain 5.32 Put 4.50 5/15 Yes 0.14 0.21 0.16 % 7,504 0 1.10 -0.19 5 33 None
FRMI Options Chain 6.55 Call 6.00 8/21 No 1.45 1.50 1.45 -0.95 -39.59% 7,503 1,822 1.38 0.60 3 16 None
AMZN Options Chain 232.75 Call 255.00 4/27 No 1.48 1.55 1.46 -1.14 -43.85% 7,493 662 0.29 0.27 12 65 None
DELL Options Chain 196.55 Call 250.00 5/15 No 1.17 1.25 1.21 +0.40 +49.39% 7,479 305 0.55 0.10 12 53 None
HTZ Options Chain 7.43 Call 9.00 4/24 No 0.30 0.34 0.30 +0.02 +7.15% 7,471 2,496 2.20 0.30 8 22 None
BMNR Options Chain 22.95 Call 22.50 5/01 No 1.42 1.48 1.45 -0.35 -19.45% 7,458 547 0.89 0.54 11 37 None
PFE Options Chain 27.56 Put 27.50 4/24 No 0.27 0.29 0.28 -0.01 -3.45% 7,437 3,067 0.27 -0.47 8 63 None
AMD Options Chain 278.39 Call 287.50 4/24 No 2.32 2.39 2.34 -1.84 -44.02% 7,410 1,269 0.58 0.24 13 61 None
MARA Options Chain 9.68 Call 11.50 4/24 No 0.54 0.56 0.56 -0.03 -5.09% 7,376 21,895 0.95 0.58 7 42 None
AAPL Options Chain 259.99 Call 290.00 5/15 Yes 2.40 2.55 2.50 +0.47 +23.16% 7,364 19,467 0.28 0.22 10 66 None
MSFT Options Chain 422.79 Call 450.00 4/24 No 0.22 0.24 0.24 -0.37 -60.66% 7,360 8,294 0.38 0.03 15 71 None
COIN Options Chain 206.33 Call 215.00 4/24 No 5.80 5.90 5.90 +1.20 +25.54% 7,348 2,179 0.82 0.45 10 61 None
PLTR Options Chain 130.10 Put 145.00 4/24 No 2.80 2.86 2.82 -0.28 -9.04% 7,345 3,493 0.55 -0.44 12 52 None
GOOG Options Chain 316.14 Call 410.00 6/18 Yes 1.43 1.62 1.64 -0.36 -18.00% 7,337 1,102 0.33 0.08 11 64 None
NOK Options Chain 10.31 Call 12.00 4/24 Yes 0.22 0.23 0.22 +0.06 +37.50% 7,326 13,466 1.51 0.23 11 45 None
COIN Options Chain 206.33 Call 300.00 5/08 Yes 1.17 1.24 1.21 +0.11 +10.00% 7,309 149 0.97 0.06 10 61 None
CIFR Options Chain 19.37 Call 20.00 5/15 Yes 2.04 2.09 2.05 -0.05 -2.39% 7,308 18,107 1.17 0.52 3 49 None
MSTR Options Chain 166.52 Put 155.00 4/24 No 1.02 1.09 1.05 -1.53 -59.31% 7,281 3,155 0.87 -0.12 4 55 None
NIO Options Chain 6.10 Call 7.00 5/15 No 0.34 0.36 0.35 -0.09 -20.46% 7,280 77,864 0.69 0.43 9 32 None
WULF Options Chain 20.64 Call 25.00 5/15 Yes 0.78 0.84 0.80 -0.03 -3.62% 7,254 60,899 1.02 0.28 2 39 None
FRMI Options Chain 6.55 Call 5.50 4/24 No 0.25 0.35 0.31 -0.91 -74.59% 7,248 7,387 1.53 0.49 3 16 None
TSLA Options Chain 400.62 Call 425.00 4/24 Yes 2.60 2.62 2.61 -2.34 -47.28% 7,240 6,747 0.75 0.17 8 59 None
PLTR Options Chain 130.10 Call 157.50 4/24 No 0.33 0.34 0.34 -0.31 -47.70% 7,239 2,042 0.53 0.09 12 52 None
INTC Options Chain 68.50 Call 75.00 4/24 Yes 0.73 0.74 0.74 -0.90 -54.88% 7,235 4,059 1.24 0.17 5 53 None
TSLA Options Chain 400.62 Call 382.50 4/24 Yes 17.10 17.25 17.25 -6.18 -26.38% 7,232 1,699 0.70 0.65 8 59 None
NVAX Options Chain 8.84 Put 7.00 5/15 Yes 0.11 0.15 0.14 0.00 0.00% 7,228 635 0.82 -0.13 13 40 None
WMT Options Chain 127.50 Call 131.00 4/24 No 0.43 0.47 0.46 -0.02 -4.17% 7,194 6,407 0.28 0.21 8 56 None
MSTR Options Chain 166.52 Put 162.50 4/24 No 2.63 2.73 2.65 -2.75 -50.93% 7,163 1,117 0.86 -0.26 4 55 None
FSLR Options Chain 196.86 Call 200.00 4/24 No 1.73 1.85 1.80 +0.13 +7.79% 7,157 413 0.56 0.27 13 63 None
TSLA Options Chain 400.62 Call 395.00 5/01 Yes 13.45 13.60 13.53 -5.35 -28.34% 7,100 1,041 0.53 0.50 8 59 None
INFQ Options Chain 12.59 Put 12.50 5/15 No 0.65 0.80 0.73 -0.29 -28.44% 7,090 15,521 1.34 -0.20 3 17 None
AMD Options Chain 278.39 Call 282.50 4/24 No 3.60 3.75 3.74 -2.26 -37.67% 7,090 1,889 0.58 0.34 13 61 None
PLUG Options Chain 2.71 Call 3.50 5/15 Yes 0.24 0.26 0.26 +0.18 +225.00% 7,079 5,652 1.10 0.44 5 25 None
ONDS Options Chain 10.00 Call 12.00 6/18 Yes 1.34 1.37 1.35 +0.43 +46.74% 7,055 43,144 1.05 0.48 7 38 None
WULF Options Chain 20.64 Put 11.00 5/15 Yes 0.00 0.07 0.07 0.00 0.00% 7,051 86,806 1.32 -0.01 2 39 None
ASTS Options Chain 85.53 Put 70.00 4/24 No 0.45 0.48 0.48 +0.02 +4.35% 7,035 1,894 1.13 -0.10 4 39 None
NVDA Options Chain 183.05 Call 215.00 4/22 No 0.04 0.05 0.05 -0.07 -58.34% 7,034 1,935 0.40 0.02 17 62 None
F Options Chain 12.87 Call 13.00 5/15 Yes 0.44 0.45 0.43 -0.05 -10.42% 7,020 15,263 0.40 0.46 7 48 None
SOUN Options Chain 8.08 Call 8.00 4/24 No 0.51 0.53 0.52 +0.09 +20.93% 7,010 9,675 0.96 0.67 3 16 None
NIO Options Chain 6.10 Call 7.00 4/24 No 0.07 0.08 0.08 -0.09 -52.95% 7,006 29,630 0.70 0.25 9 32 None
PLUG Options Chain 2.71 Call 3.00 5/01 No 0.38 0.40 0.39 +0.28 +254.55% 6,990 4,508 1.28 0.66 5 25 None
NVDA Options Chain 183.05 Put 202.50 4/22 No 2.22 2.26 2.24 -0.81 -26.56% 6,989 588 0.34 -0.52 17 62 None
MRVL Options Chain 139.69 Put 135.00 6/18 Yes 10.20 10.50 10.40 -2.30 -18.11% 6,982 716 0.72 -0.32 16 61 None
AMD Options Chain 278.39 Put 265.00 4/24 No 2.83 2.91 2.90 -0.05 -1.70% 6,978 7,700 0.60 -0.27 13 61 None
AMZN Options Chain 232.75 Call 255.00 4/24 No 1.07 1.12 1.13 -1.01 -47.20% 6,960 9,135 0.32 0.23 12 65 None
MSFT Options Chain 422.79 Call 420.00 4/24 No 4.70 4.80 4.73 -3.51 -42.60% 6,957 7,369 0.32 0.46 15 71 None
NVTS Options Chain 12.32 Call 15.00 5/15 Yes 1.09 1.15 1.13 +0.33 +41.25% 6,953 6,994 1.27 0.42 6 35 None
COIN Options Chain 206.33 Call 195.00 4/24 No 18.10 18.65 18.00 +3.02 +20.16% 6,949 7,419 0.82 0.84 10 61 None
ORCL Options Chain 175.06 Call 180.00 4/24 No 3.35 3.40 3.37 +0.29 +9.42% 6,946 11,026 0.60 0.42 7 61 None
MSFT Options Chain 422.79 Call 430.00 4/22 No 0.52 0.54 0.51 -1.89 -78.75% 6,942 2,284 0.31 0.12 15 71 None
NVDA Options Chain 183.05 Put 192.50 5/15 No 3.40 3.50 3.40 % 6,930 0 0.36 -0.28 17 62 None
MRVL Options Chain 139.69 Call 150.00 5/01 No 6.00 6.30 6.05 +3.39 +127.45% 6,908 2,694 0.69 0.48 16 61 None
FCEL Options Chain 6.56 Call 9.00 7/17 No 1.50 1.60 1.55 +0.65 +72.23% 6,905 1,332 1.06 0.55 12 38 None
WULF Options Chain 20.64 Call 22.00 8/21 Yes 3.60 4.15 3.75 +0.20 +5.64% 6,902 4,884 0.92 0.57 2 39 None
INTC Options Chain 68.50 Put 63.00 4/24 Yes 2.06 2.10 2.11 +0.57 +37.02% 6,882 2,263 1.21 -0.35 5 53 None
ASTS Options Chain 85.53 Call 180.00 6/18 Yes 0.85 1.00 0.91 -0.62 -40.53% 6,880 22,055 1.14 0.07 4 39 None
NVDA Options Chain 183.05 Call 205.00 5/01 No 3.70 3.80 3.70 +0.04 +1.10% 6,874 13,050 0.35 0.43 17 62 None
COIN Options Chain 206.33 Call 202.50 4/24 No 12.40 12.85 12.70 +2.75 +27.64% 6,861 6,471 0.81 0.72 10 61 None
NVDA Options Chain 183.05 Call 210.00 5/08 No 3.05 3.15 3.10 +0.05 +1.64% 6,856 27,630 0.33 0.33 17 62 None
NFLX Options Chain 97.31 Call 110.00 4/24 No 0.07 0.08 0.07 0.00 0.00% 6,829 15,859 0.71 0.01 7 60 None
GME Options Chain 24.55 Call 30.00 5/08 No 0.19 0.21 0.21 -0.05 -19.24% 6,827 2,045 0.66 0.13 9 40 None
UMC Options Chain 9.51 Call 12.00 7/17 Yes 1.50 1.60 1.60 +0.70 +77.78% 6,827 14,289 0.55 0.60 17 43 None
NVDA Options Chain 183.05 Put 180.00 5/15 No 1.28 1.31 1.29 -0.02 -1.53% 6,818 57,846 0.40 -0.11 17 62 None
AMD Options Chain 278.39 Put 260.00 4/24 No 1.78 1.84 1.81 -0.15 -7.66% 6,809 2,832 0.62 -0.19 13 61 None
SBET Options Chain 7.99 Put 7.00 4/24 No 0.05 0.09 0.08 0.00 0.00% 6,802 5,035 1.01 -0.19 8 36 None
AMZN Options Chain 232.75 Put 235.00 4/24 No 0.36 0.38 0.37 -0.02 -5.13% 6,796 4,725 0.38 -0.07 12 65 None
NFLX Options Chain 97.31 Call 101.00 4/24 No 0.18 0.19 0.17 -0.39 -69.65% 6,780 8,134 0.44 0.09 7 60 None
TSLA Options Chain 400.62 Call 402.50 4/24 Yes 7.55 7.65 7.65 -4.45 -36.78% 6,779 2,867 0.71 0.39 8 59 None
SIG Options Chain 92.70 Call 110.00 6/18 Yes 3.00 4.00 3.48 +1.08 +45.00% 6,778 41 0.52 0.31 16 53 None
USAR Options Chain 19.95 Call 26.00 5/15 No 1.32 1.43 1.36 +0.75 +122.96% 6,777 7,719 1.09 0.36 3 18 None
NKE Options Chain 46.03 Call 47.00 4/24 No 0.48 0.50 0.48 +0.06 +14.29% 6,765 10,085 0.37 0.39 10 57 None
SIG Options Chain 92.70 Call 90.00 6/18 Yes 11.00 12.30 12.10 +1.65 +15.79% 6,758 31 0.54 0.66 16 53 None
FRMI Options Chain 6.55 Call 5.00 4/24 No 0.55 0.65 0.56 -1.46 -72.28% 6,755 16,771 1.68 0.71 3 16 None
RKT Options Chain 16.63 Call 22.00 6/18 Yes 0.33 0.56 0.34 +0.06 +21.43% 6,754 31,576 0.58 0.19 4 54 None
TSLA Options Chain 400.62 Put 387.50 4/24 Yes 9.05 9.20 9.08 +2.23 +32.56% 6,740 763 0.71 -0.41 8 59 None
AMD Options Chain 278.39 Call 295.00 4/24 No 1.13 1.20 1.18 -1.20 -50.42% 6,738 3,915 0.60 0.13 13 61 None
CSCO Options Chain 83.10 Call 91.00 4/24 No 0.18 0.22 0.20 +0.10 +100.00% 6,731 84 0.31 0.16 9 65 None
MSFT Options Chain 422.79 Call 420.00 4/22 No 2.78 2.86 2.79 -4.01 -58.98% 6,722 934 0.30 0.42 15 71 None
INFQ Options Chain 12.59 Call 20.00 5/15 No 1.20 1.30 1.23 -0.76 -38.20% 6,722 7,900 1.52 0.36 3 17 None
HIMS Options Chain 28.82 Call 29.00 4/24 No 2.63 2.78 2.74 +1.19 +76.78% 6,722 8,606 1.15 0.74 6 43 None
POET Options Chain 7.26 Call 10.00 5/01 No 0.28 0.30 0.30 +0.22 +275.00% 6,719 140 1.22 0.29 7 31 None
BYND Options Chain 0.82 Call 2.00 5/01 No 0.14 0.15 0.15 +0.12 +400.00% 6,706 1,110 4.49 0.28 9 18 None
APP Options Chain 376.69 Call 520.00 4/24 No 6.00 6.20 6.10 +1.60 +35.56% 6,694 423 0.80 0.25 7 58 None
USAR Options Chain 19.95 Call 22.50 4/24 No 1.09 1.29 1.19 +0.88 +283.88% 6,670 277 1.20 0.53 3 18 None
NFLX Options Chain 97.31 Call 98.00 5/15 No 1.85 1.88 1.87 -1.18 -38.69% 6,670 8,432 0.31 0.36 7 60 None
MU Options Chain 455.07 Put 440.00 4/24 No 10.20 10.50 10.40 +0.52 +5.27% 6,668 7,875 0.76 -0.39 17 73 None
BB Options Chain 3.84 Call 8.00 6/18 No 0.14 0.15 0.14 +0.07 +100.00% 6,654 11,813 0.82 0.15 15 35 None
RGTI Options Chain 19.81 Call 20.00 4/24 No 0.78 0.80 0.76 -0.22 -22.45% 6,650 7,010 1.16 0.46 3 18 None
PLTR Options Chain 130.10 Call 170.00 4/24 No 0.03 0.05 0.05 -0.06 -54.55% 6,644 4,484 0.64 0.00 12 52 None
ORCL Options Chain 175.06 Put 172.50 4/24 No 2.16 2.26 2.19 -1.59 -42.07% 6,642 887 0.58 -0.31 7 61 None
MSFT Options Chain 422.79 Call 425.00 4/24 No 2.81 2.89 2.83 -2.80 -49.74% 6,633 5,467 0.32 0.32 15 71 None
ONDS Options Chain 10.00 Call 12.50 4/24 No 0.07 0.09 0.07 +0.04 +133.34% 6,623 4,313 1.21 0.12 7 38 None
AAPL Options Chain 259.99 Call 350.00 5/15 Yes 0.01 0.05 0.03 -0.01 -25.00% 6,611 13,899 0.34 0.00 10 66 None
RCL Options Chain 275.99 Call 300.00 5/15 Yes 10.40 11.20 10.84 -2.01 -15.65% 6,608 654 0.60 0.38 12 72 None
TSLA Options Chain 400.62 Call 370.00 4/24 Yes 25.95 26.15 26.28 -7.24 -21.60% 6,602 3,429 0.70 0.80 8 59 None
AMD Options Chain 278.39 Put 255.00 4/24 No 1.10 1.15 1.11 -0.17 -13.29% 6,581 1,748 0.64 -0.12 13 61 None
IREN Options Chain 48.12 Put 48.00 4/24 No 1.80 1.84 1.82 -0.62 -25.41% 6,572 822 1.08 -0.42 11 47 None
NVDA Options Chain 183.05 Call 205.00 5/15 No 6.00 6.05 6.00 +0.12 +2.05% 6,568 43,516 0.33 0.47 17 62 None
MU Options Chain 455.07 Call 440.00 4/24 No 18.65 19.35 19.00 -6.25 -24.76% 6,566 3,717 0.77 0.61 17 73 None
PLTR Options Chain 130.10 Call 160.00 4/24 No 0.19 0.20 0.19 -0.25 -56.82% 6,564 7,624 0.54 0.05 12 52 None
BMNR Options Chain 22.95 Put 20.00 4/24 No 0.14 0.15 0.14 -0.02 -12.50% 6,562 3,365 1.02 -0.12 11 37 None
ONDS Options Chain 10.00 Call 11.00 5/15 No 1.10 1.15 1.12 +0.42 +60.00% 6,558 13,424 1.11 0.52 7 38 None
CRWV Options Chain 91.70 Call 125.00 4/24 No 1.94 1.99 1.97 -0.15 -7.08% 6,554 3,444 0.95 0.29 3 21 None