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 199.64 Call 205.00 4/24 No 0.15 0.16 0.16 -0.88 -84.62% 247,384 55,635 0.37 0.10 17 60 None
NVDA Options Chain 199.64 Call 202.50 4/24 No 0.48 0.50 0.49 -1.60 -76.56% 187,362 89,040 0.35 0.24 17 60 None
TSLA Options Chain 386.39 Put 370.00 4/24 Yes 2.15 2.18 2.15 -1.34 -38.40% 148,381 15,419 0.48 -0.34 8 60 None
TSLA Options Chain 386.39 Call 380.00 4/24 Yes 1.61 1.64 1.62 -12.66 -88.66% 132,081 5,681 0.51 0.26 8 60 None
NVDA Options Chain 199.64 Call 200.00 4/24 No 1.38 1.40 1.39 -2.26 -61.92% 123,789 49,396 0.37 0.47 17 60 None
TSLA Options Chain 386.39 Call 375.00 4/24 Yes 3.20 3.25 3.25 -14.23 -81.41% 116,100 4,281 0.49 0.45 8 60 None
TSLA Options Chain 386.39 Put 375.00 4/24 Yes 4.40 4.50 4.45 -0.42 -8.63% 107,436 9,377 0.47 -0.55 8 60 None
PBR Options Chain 21.27 Call 13.00 6/18 Yes 6.45 10.40 7.80 -0.35 -4.30% 101,500 25,967 2.17 1.00 13 50 None
AMZN Options Chain 254.70 Call 260.00 4/24 No 0.24 0.25 0.25 -0.49 -66.22% 99,230 31,486 0.31 0.12 10 60 None
TSLA Options Chain 386.39 Call 390.00 4/24 Yes 0.41 0.42 0.41 -8.71 -95.51% 97,533 11,336 0.58 0.10 8 60 None
TSLA Options Chain 386.39 Call 400.00 4/24 Yes 0.15 0.16 0.16 -5.61 -97.23% 97,138 24,646 0.69 0.05 8 60 None
AAPL Options Chain 272.79 Call 275.00 4/24 No 0.84 0.88 0.85 -0.54 -38.85% 96,854 21,443 0.26 0.35 10 66 None
TSLA Options Chain 386.39 Call 385.00 4/24 Yes 0.79 0.80 0.80 -10.65 -93.02% 86,829 4,380 0.54 0.15 8 60 None
NVDA Options Chain 199.64 Call 207.50 4/24 No 0.05 0.06 0.05 -0.42 -89.37% 85,987 64,615 0.40 0.04 17 60 None
NVDA Options Chain 199.64 Put 200.00 4/24 No 1.65 1.72 1.71 +0.54 +46.16% 83,239 17,315 0.37 -0.53 17 60 None
TSLA Options Chain 386.39 Put 360.00 4/24 Yes 0.40 0.41 0.40 -1.20 -75.00% 79,277 13,397 0.52 -0.10 8 60 None
TSLA Options Chain 386.39 Put 380.00 4/24 Yes 7.75 7.85 7.70 +0.95 +14.08% 78,464 13,321 0.49 -0.74 8 60 None
FRMI Options Chain 5.84 Call 7.00 6/18 No 0.80 0.85 0.85 -0.08 -8.61% 72,887 79,696 1.32 0.46 3 16 None
TSLA Options Chain 386.39 Put 372.50 4/24 Yes 3.10 3.20 3.07 -0.98 -24.20% 72,559 4,729 0.47 -0.44 8 60 None
TSLA Options Chain 386.39 Put 365.00 4/24 Yes 0.93 0.95 0.94 -1.43 -60.34% 67,341 7,475 0.49 -0.19 8 60 None
AMZN Options Chain 254.70 Call 257.50 4/24 No 0.73 0.77 0.75 -0.70 -48.28% 64,259 8,987 0.31 0.29 10 60 None
MU Options Chain 486.50 Call 500.00 4/24 No 2.04 2.20 2.14 -5.86 -73.25% 62,054 11,519 0.82 0.18 17 73 None
TSLA Options Chain 386.39 Call 382.50 4/24 Yes 1.12 1.15 1.12 -11.83 -91.36% 61,375 2,063 0.52 0.20 8 60 None
AAPL Options Chain 272.79 Call 280.00 4/24 No 0.10 0.11 0.10 -0.20 -66.67% 61,132 34,952 0.28 0.06 10 66 None
NVDA Options Chain 199.64 Put 197.50 4/24 No 0.76 0.79 0.78 +0.13 +20.00% 58,692 14,389 0.40 -0.30 17 60 None
TSLA Options Chain 386.39 Call 377.50 4/24 Yes 2.29 2.33 2.33 -13.42 -85.21% 58,503 1,651 0.50 0.35 8 60 None
TSLA Options Chain 386.39 Call 372.50 4/24 Yes 4.40 4.50 4.45 -14.75 -76.83% 58,306 819 0.49 0.56 8 60 None
MARA Options Chain 11.76 Call 12.50 5/01 No 0.38 0.40 0.39 -0.13 -25.00% 57,991 37,229 0.94 0.38 5 42 None
AAPL Options Chain 272.79 Call 277.50 4/24 No 0.29 0.30 0.30 -0.37 -55.23% 54,997 12,386 0.27 0.15 10 66 None
TSLA Options Chain 386.39 Put 377.50 4/24 Yes 5.85 6.05 5.91 +0.16 +2.79% 54,495 5,609 0.48 -0.65 8 60 None
PCG Options Chain 16.83 Call 18.00 6/18 Yes 0.30 0.39 0.36 -0.08 -18.19% 53,448 4,088 0.28 0.32 8 50 None
IREN Options Chain 48.05 Call 55.00 4/24 No 0.37 0.38 0.38 +0.28 +280.00% 53,244 13,015 1.23 0.20 9 42 None
TSLA Options Chain 386.39 Call 370.00 4/24 Yes 5.90 6.05 6.00 -15.10 -71.57% 51,881 4,473 0.50 0.66 8 60 None
AMD Options Chain 302.60 Call 305.00 4/24 No 4.55 4.80 4.69 -0.96 -17.00% 51,210 5,188 0.70 0.52 11 61 None
NVDA Options Chain 199.64 Call 210.00 4/24 No 0.02 0.03 0.02 -0.17 -89.48% 50,683 53,842 0.44 0.01 17 60 None
PCG Options Chain 16.83 Call 19.00 9/18 Yes 0.70 0.81 0.70 -0.10 -12.50% 50,548 13,110 0.34 0.33 8 50 None
NOK Options Chain 10.33 Call 11.00 5/15 Yes 0.33 0.34 0.34 -0.01 -2.86% 49,798 67,954 0.59 0.35 12 47 None
TSLA Options Chain 386.39 Call 395.00 4/24 Yes 0.23 0.25 0.25 -7.05 -96.58% 48,692 8,970 0.63 0.07 8 60 None
MSFT Options Chain 432.92 Call 420.00 4/24 No 1.60 1.67 1.64 -12.06 -88.03% 48,285 6,514 0.38 0.31 11 65 None
PBR Options Chain 21.27 Call 12.00 6/18 Yes 7.30 10.65 8.15 -0.85 -9.45% 48,000 10,073 1.98 1.00 13 50 None
MSFT Options Chain 432.92 Call 425.00 4/24 No 0.60 0.65 0.62 -8.88 -93.48% 47,371 6,703 0.39 0.14 11 65 None
INTC Options Chain 66.78 Put 60.00 4/24 Yes 0.90 0.94 0.91 -0.14 -13.34% 47,064 20,390 2.41 -0.19 5 53 None
TSLA Options Chain 386.39 Put 367.50 4/24 Yes 1.43 1.45 1.45 -1.41 -49.31% 46,972 4,530 0.48 -0.26 8 60 None
AAL Options Chain 11.45 Put 11.00 7/17 Yes 0.72 0.79 0.88 +0.02 +2.33% 45,486 7,599 0.52 -0.33 7 31 None
AAL Options Chain 11.45 Call 14.00 7/17 Yes 0.43 0.48 0.43 +0.03 +7.50% 45,237 1,978 0.50 0.28 7 31 None
NVDA Options Chain 199.64 Put 202.50 4/24 No 3.25 3.35 3.28 +1.21 +58.46% 42,983 7,604 0.35 -0.76 17 60 None
TSLA Options Chain 386.39 Call 392.50 4/24 Yes 0.30 0.32 0.31 -7.86 -96.21% 41,766 5,364 0.60 0.08 8 60 None
NOK Options Chain 10.33 Call 12.00 5/15 Yes 0.15 0.17 0.15 -0.06 -28.58% 41,639 98,692 0.65 0.19 12 47 None
MSFT Options Chain 432.92 Call 430.00 4/24 No 0.22 0.23 0.24 -5.76 -96.00% 41,037 9,590 0.41 0.06 11 65 None
PFE Options Chain 26.67 Put 24.00 5/22 Yes 0.11 0.16 0.13 +0.01 +8.34% 40,630 359 0.29 -0.12 8 63 None
AMZN Options Chain 254.70 Put 255.00 4/24 No 1.62 1.68 1.66 -0.46 -21.70% 39,370 2,159 0.32 -0.49 10 60 None
NVDA Options Chain 199.64 Put 195.00 4/24 No 0.31 0.32 0.30 -0.07 -18.92% 38,800 26,431 0.42 -0.16 17 60 None
AAPL Options Chain 272.79 Put 272.50 4/24 No 1.04 1.10 1.08 -0.72 -40.00% 38,770 4,495 0.27 -0.38 10 66 None
AMZN Options Chain 254.70 Call 255.00 4/24 No 1.78 1.85 1.78 -0.85 -32.32% 38,702 14,943 0.33 0.51 10 60 None
NVDA Options Chain 199.64 Call 205.00 4/27 No 0.59 0.62 0.60 -1.15 -65.72% 37,840 4,405 0.28 0.19 17 60 None
AMD Options Chain 302.60 Call 310.00 4/24 No 2.51 2.65 2.53 -1.05 -29.33% 36,952 4,626 0.70 0.35 11 61 None
NVDA Options Chain 199.64 Call 210.00 4/27 No 0.10 0.12 0.11 -0.40 -78.44% 36,526 19,882 0.28 0.05 17 60 None
CAR Options Chain 229.14 Put 200.00 4/24 No 6.70 7.20 7.00 +6.10 +677.78% 35,979 3,774 3.96 -0.22 7 45 None
TSLA Options Chain 386.39 Call 387.50 4/24 Yes 0.56 0.57 0.57 -9.68 -94.44% 35,952 4,046 0.56 0.12 8 60 None
TSLA Options Chain 386.39 Put 350.00 4/24 Yes 0.11 0.12 0.11 -0.59 -84.29% 35,502 13,027 0.64 -0.02 8 60 None
OWL Options Chain 9.42 Put 8.00 5/15 Yes 0.10 0.20 0.15 +0.02 +15.39% 35,088 67,698 0.71 -0.16 7 47 None
AMD Options Chain 302.60 Put 300.00 4/24 No 2.30 2.40 2.35 -2.50 -51.55% 35,007 13,179 0.72 -0.31 11 61 None
TSLA Options Chain 386.39 Put 362.50 4/24 Yes 0.61 0.62 0.61 -1.32 -68.40% 34,212 2,574 0.50 -0.14 8 60 None
TSLA Options Chain 386.39 Call 400.00 5/01 Yes 2.33 2.37 2.36 -6.79 -74.21% 33,581 5,112 0.47 0.17 8 60 None
AMC Options Chain 1.71 Call 2.00 4/24 No 0.00 0.01 0.01 -0.01 -50.00% 33,029 66,895 2.68 0.03 7 25 None
AMZN Options Chain 254.70 Call 262.50 4/24 No 0.07 0.08 0.07 -0.31 -81.58% 32,670 9,937 0.32 0.04 10 60 None
TSLA Options Chain 386.39 Call 405.00 4/24 Yes 0.11 0.12 0.12 -4.48 -97.40% 32,412 13,169 0.75 0.03 8 60 None
INTC Options Chain 66.78 Call 70.00 4/24 Yes 2.05 2.13 2.13 +0.74 +53.24% 32,394 17,786 2.49 0.37 5 53 None
MSFT Options Chain 432.92 Call 422.50 4/24 No 0.98 1.04 1.03 -10.40 -90.99% 32,191 2,509 0.39 0.22 11 65 None
TSLA Options Chain 386.39 Put 385.00 4/24 Yes 11.70 12.15 12.00 +2.95 +32.60% 31,395 6,088 0.49 -0.85 8 60 None
TSLA Options Chain 386.39 Call 365.00 4/24 Yes 9.65 9.90 9.90 -15.15 -60.48% 31,262 2,733 0.51 0.81 8 60 None
IREN Options Chain 48.05 Call 60.00 4/24 No 0.04 0.05 0.04 +0.02 +100.00% 31,196 19,266 1.42 0.04 9 42 None
MSFT Options Chain 432.92 Call 450.00 6/18 Yes 10.30 10.50 10.46 -5.26 -33.47% 31,167 42,927 0.34 0.31 11 65 None
INTC Options Chain 66.78 Put 65.00 4/24 Yes 2.49 2.59 2.50 -0.45 -15.26% 30,738 10,493 2.37 -0.40 5 53 None
AAPL Options Chain 272.79 Put 270.00 4/24 No 0.42 0.45 0.42 -0.53 -55.79% 30,660 7,185 0.28 -0.18 10 66 None
PLTR Options Chain 141.57 Call 150.00 4/24 No 0.07 0.08 0.07 -3.96 -98.27% 30,540 18,587 0.63 0.03 12 52 None
MARA Options Chain 11.76 Call 13.50 5/01 No 0.17 0.21 0.17 -0.09 -34.62% 30,443 1,241 1.00 0.20 5 42 None
TSLA Options Chain 386.39 Call 410.00 4/24 Yes 0.10 0.11 0.10 -3.55 -97.26% 29,467 17,289 0.84 0.02 8 60 None
AR Options Chain 38.62 Put 31.00 5/29 Yes 0.10 0.30 0.20 -0.20 -50.00% 29,435 1 0.48 -0.07 13 63 None
MSFT Options Chain 432.92 Put 415.00 4/24 No 2.75 2.81 2.79 +2.44 +697.15% 29,421 3,343 0.36 -0.45 11 65 None
AAPL Options Chain 272.79 Call 275.00 4/27 No 1.59 1.67 1.71 -0.43 -20.10% 29,221 4,209 0.20 0.40 10 66 None
MSTR Options Chain 179.36 Call 180.00 4/24 No 0.79 0.82 0.80 -3.65 -82.03% 28,349 42,998 0.91 0.18 4 55 None
ORCL Options Chain 184.10 Call 180.00 4/24 No 1.00 1.04 1.02 -7.53 -88.07% 27,491 10,969 0.65 0.29 9 66 None
MSFT Options Chain 432.92 Call 480.00 6/18 Yes 4.65 4.85 4.76 -2.39 -33.43% 27,426 42,022 0.35 0.17 11 65 None
TSLA Options Chain 386.39 Call 420.00 4/24 Yes 0.07 0.08 0.08 -2.22 -96.53% 27,058 21,303 0.95 0.01 8 60 None
MU Options Chain 486.50 Call 480.00 4/24 No 8.85 9.30 9.30 -8.05 -46.40% 27,049 4,214 0.84 0.53 17 73 None
NOK Options Chain 10.33 Put 10.00 4/24 Yes 0.08 0.09 0.10 -0.56 -84.85% 26,788 29,724 1.00 -0.25 12 47 None
DVN Options Chain 47.15 Call 50.00 5/29 Yes 1.71 1.85 1.80 +0.39 +27.66% 26,584 36,210 0.41 0.42 9 63 None
CRDO Options Chain 185.54 Put 60.00 5/15 No 0.00 0.05 0.02 -0.03 -60.00% 26,125 26,193 1.73 0.00 13 46 None
MSTR Options Chain 179.36 Call 177.50 4/24 No 1.28 1.34 1.31 -4.43 -77.18% 25,695 18,377 0.89 0.26 4 55 None
PLTR Options Chain 141.57 Call 155.00 4/24 No 0.02 0.03 0.03 -1.44 -97.96% 25,657 23,936 0.79 0.00 12 52 None
TSLA Options Chain 386.39 Put 355.00 4/24 Yes 0.19 0.20 0.18 -0.88 -83.02% 25,634 6,603 0.57 -0.05 8 60 None
IREN Options Chain 48.05 Call 50.00 5/01 No 4.45 4.65 4.50 +2.05 +83.68% 25,310 8,382 1.11 0.63 9 42 None
TSLA Options Chain 386.39 Put 390.00 4/24 Yes 16.50 16.75 16.50 +4.81 +41.15% 25,159 10,684 0.54 -0.90 8 60 None
TSLA Options Chain 386.39 Call 380.00 5/01 Yes 7.10 7.20 7.20 -10.90 -60.23% 25,111 3,810 0.44 0.41 8 60 None
NVDA Options Chain 199.64 Put 190.00 4/24 No 0.06 0.07 0.07 -0.07 -50.00% 25,105 38,665 0.51 -0.04 17 60 None
HTZ Options Chain 6.61 Put 5.00 6/18 Yes 0.56 0.65 0.61 +0.15 +32.61% 25,066 62,797 1.17 -0.28 8 22 None
ORCL Options Chain 184.10 Put 170.00 4/24 No 0.51 0.56 0.56 +0.43 +330.77% 24,804 4,401 0.71 -0.15 9 66 None
AMD Options Chain 302.60 Call 315.00 4/24 No 1.25 1.34 1.29 -0.94 -42.16% 24,612 6,071 0.71 0.21 11 61 None
NOK Options Chain 10.33 Call 11.00 4/24 Yes 0.02 0.03 0.03 -0.16 -84.22% 24,247 25,416 0.92 0.15 12 47 None
CMCSA Options Chain 31.64 Call 32.00 5/15 Yes 0.75 0.83 0.77 +0.47 +156.67% 24,112 1,419 0.30 0.46 10 60 None
MSTR Options Chain 179.36 Call 175.00 4/24 No 1.99 2.10 2.05 -5.05 -71.13% 24,072 24,592 0.89 0.37 4 55 None
LCID Options Chain 6.27 Call 7.00 4/24 No 0.04 0.06 0.06 -0.11 -64.71% 24,055 3,317 1.99 0.06 6 30 None
AAL Options Chain 11.45 Call 12.00 4/24 Yes 0.08 0.09 0.09 -0.07 -43.75% 24,008 53,026 0.67 0.32 7 31 None
BULL Options Chain 6.91 Call 30.00 5/15 No 0.01 0.02 0.01 0.00 0.00% 23,999 737 2.36 0.00 3 16 None
INTC Options Chain 66.78 Put 66.00 4/24 Yes 2.95 3.00 2.97 -0.50 -14.41% 23,692 4,225 2.36 -0.45 5 53 None
VZ Options Chain 47.22 Call 50.00 5/01 Yes 0.30 0.35 0.32 +0.20 +166.67% 23,684 2,290 0.43 0.19 9 73 None
MSTR Options Chain 179.36 Call 200.00 5/01 No 1.01 1.04 1.02 -2.18 -68.13% 23,668 7,965 0.79 0.10 4 55 None
BYND Options Chain 0.95 Call 1.50 4/24 No 0.00 0.01 0.01 -0.03 -75.00% 23,542 66,499 0.00 0.00 8 18 None
NVDA Options Chain 199.64 Call 205.00 5/01 No 2.11 2.13 2.11 -1.39 -39.72% 23,158 17,451 0.35 0.32 17 60 None
GME Options Chain 26.25 Call 26.00 4/24 No 0.07 0.08 0.07 -0.21 -75.00% 23,001 20,125 0.71 0.13 13 45 None
MU Options Chain 486.50 Call 490.00 4/24 No 4.50 4.70 4.55 -7.51 -62.28% 22,993 2,922 0.82 0.33 17 73 None
BYND Options Chain 0.95 Call 1.00 4/24 No 0.03 0.04 0.04 -0.09 -69.24% 22,935 63,682 2.57 0.41 8 18 None
IREN Options Chain 48.05 Call 50.00 4/24 No 2.50 2.60 2.55 +1.68 +193.11% 22,348 9,911 1.22 0.74 9 42 None
INTC Options Chain 66.78 Put 55.00 4/24 Yes 0.23 0.24 0.23 -0.02 -8.00% 22,322 24,749 2.45 -0.06 5 53 None
NOK Options Chain 10.33 Call 11.50 4/24 Yes 0.00 0.03 0.01 -0.13 -92.86% 22,275 20,563 1.48 0.04 12 47 None
INTC Options Chain 66.78 Call 75.00 4/24 Yes 0.85 0.89 0.83 +0.29 +53.71% 22,246 9,844 2.46 0.19 5 53 None
AI Options Chain 9.39 Call 10.00 4/24 No 0.00 0.01 0.01 -0.04 -80.00% 22,231 32,330 1.67 0.00 9 26 None
NFLX Options Chain 92.82 Call 95.00 4/24 No 0.08 0.09 0.08 -0.27 -77.15% 22,182 13,623 0.34 0.12 10 62 None
PLTR Options Chain 141.57 Put 145.00 4/24 No 3.75 4.00 3.87 +3.48 +892.31% 22,146 6,117 0.54 -0.78 12 52 None
TSLA Options Chain 386.39 Call 397.50 4/24 Yes 0.18 0.20 0.19 -6.31 -97.08% 22,126 2,842 0.66 0.06 8 60 None
AI Options Chain 9.39 Call 9.50 5/01 No 0.10 0.11 0.10 -0.30 -75.00% 22,072 4,367 0.78 0.23 9 26 None
NVDA Options Chain 199.64 Call 197.50 4/24 No 2.96 3.00 2.95 -2.65 -47.33% 22,048 15,348 0.40 0.70 17 60 None
SOFI Options Chain 18.32 Call 19.00 4/24 No 0.05 0.06 0.05 -0.32 -86.49% 21,959 32,110 0.68 0.17 9 46 None
PLTR Options Chain 141.57 Put 140.00 4/24 No 1.11 1.16 1.12 +1.00 +833.34% 21,474 6,709 0.61 -0.36 12 52 None
AAL Options Chain 11.45 Put 12.00 7/17 Yes 1.21 1.26 1.25 -0.11 -8.09% 21,472 21,591 0.51 -0.47 7 31 None
MSTR Options Chain 179.36 Call 170.00 4/24 No 4.40 4.60 4.50 -6.30 -58.34% 21,391 21,431 0.90 0.62 4 55 None
AAPL Options Chain 272.79 Call 272.50 4/24 No 2.03 2.14 2.10 -0.42 -16.67% 21,290 9,017 0.27 0.62 10 66 None
FCX Options Chain 61.48 Call 70.00 5/15 Yes 0.60 0.73 0.75 -3.10 -80.52% 21,251 21,380 0.51 0.17 11 57 None
HTZ Options Chain 6.61 Put 5.50 6/18 Yes 0.79 0.87 0.83 +0.17 +25.76% 21,250 67,050 1.15 -0.36 8 22 None
POET Options Chain 11.72 Call 17.00 7/17 Yes 1.30 1.50 1.35 -0.48 -26.23% 20,977 32,161 1.24 0.37 7 32 None
NOK Options Chain 10.33 Call 10.50 4/24 Yes 0.14 0.17 0.16 -0.16 -50.00% 20,956 11,040 1.04 0.39 12 47 None
NOK Options Chain 10.33 Put 10.50 4/24 Yes 0.30 0.38 0.37 -0.60 -61.86% 20,793 4,529 1.59 -0.61 12 47 None
NVDA Options Chain 199.64 Call 210.00 5/15 No 2.83 2.88 2.84 -1.21 -29.88% 20,604 83,237 0.33 0.29 17 60 None
AAL Options Chain 11.45 Call 15.00 7/17 Yes 0.22 0.35 0.30 +0.05 +20.00% 20,529 24,268 0.50 0.20 7 31 None
BULL Options Chain 6.91 Call 7.00 4/24 No 0.09 0.10 0.09 -0.26 -74.29% 20,349 17,541 0.89 0.42 3 16 None
TSLA Options Chain 386.39 Call 400.00 4/27 Yes 0.61 0.62 0.62 -6.08 -90.75% 20,300 3,771 0.45 0.10 8 60 None
GOOG Options Chain 337.25 Call 340.00 4/24 No 1.23 1.35 1.35 -1.11 -45.13% 20,215 7,700 0.31 0.36 13 69 None
CIFR Options Chain 18.69 Put 8.00 12/18 Yes 0.77 0.80 0.80 +0.10 +14.29% 20,093 1,121 1.07 -0.07 3 49 None
GPRO Options Chain 1.29 Call 5.00 10/16 Yes 0.20 0.25 0.25 +0.10 +66.67% 20,086 20 1.85 0.20 10 17 None
MSTR Options Chain 179.36 Call 185.00 4/24 No 0.25 0.29 0.28 -2.51 -89.97% 20,076 38,216 0.92 0.07 4 55 None
HTZ Options Chain 6.61 Put 1.50 12/18 Yes 0.13 0.17 0.15 +0.01 +7.15% 20,063 76,386 1.34 -0.02 8 22 None
PLTR Options Chain 141.57 Call 145.00 4/24 No 0.54 0.56 0.55 -7.43 -93.11% 19,825 6,079 0.59 0.22 12 52 None
IREN Options Chain 48.05 Call 56.00 4/24 No 0.18 0.24 0.23 +0.16 +228.58% 19,813 5,012 1.25 0.14 9 42 None
AMZN Options Chain 254.70 Call 260.00 4/27 No 0.81 0.86 0.83 -0.54 -39.42% 19,758 3,240 0.24 0.23 10 60 None
AMZN Options Chain 254.70 Put 252.50 4/24 No 0.75 0.80 0.80 -0.38 -32.21% 19,431 4,828 0.34 -0.28 10 60 None
NVDA Options Chain 199.64 Call 210.00 5/01 No 0.89 0.91 0.89 -0.84 -48.56% 19,414 26,152 0.34 0.17 17 60 None
MSFT Options Chain 432.92 Put 410.00 4/24 No 1.09 1.15 1.12 +0.92 +460.00% 19,358 2,738 0.37 -0.23 11 65 None
NVDA Options Chain 199.64 Call 207.50 5/01 No 1.41 1.42 1.40 -1.12 -44.45% 19,165 9,440 0.35 0.24 17 60 None
AI Options Chain 9.39 Call 9.50 4/24 No 0.01 0.02 0.03 -0.15 -83.34% 19,085 30,206 1.32 0.01 9 26 None
NVDA Options Chain 199.64 Call 210.00 5/08 No 1.93 1.95 1.95 -1.03 -34.57% 19,060 32,768 0.34 0.25 17 60 None
MARA Options Chain 11.76 Call 12.50 4/24 No 0.05 0.06 0.06 -0.09 -60.00% 19,011 33,619 1.08 0.17 5 42 None
FCX Options Chain 61.48 Call 70.00 6/18 Yes 1.82 1.88 1.85 -3.94 -68.05% 18,960 19,311 0.48 0.28 11 57 None
AAPL Options Chain 272.79 Call 282.50 4/24 No 0.03 0.04 0.03 -0.09 -75.00% 18,884 19,242 0.30 0.02 10 66 None
IREN Options Chain 48.05 Call 55.00 5/01 No 2.19 2.24 2.22 +1.16 +109.44% 18,857 2,952 1.09 0.40 9 42 None
AI Options Chain 9.39 Call 9.00 5/01 No 0.18 0.23 0.19 -0.47 -71.22% 18,840 753 0.74 0.36 9 26 None
PLTR Options Chain 141.57 Put 142.00 4/24 No 1.92 2.07 1.95 +1.78 +1,047.06% 18,819 2,330 0.59 -0.53 12 52 None
PLTR Options Chain 141.57 Call 152.50 5/01 No 1.07 1.12 1.09 -4.01 -78.63% 18,810 3,102 0.53 0.18 12 52 None
MSTR Options Chain 179.36 Put 50.00 5/01 No 0.00 0.01 0.01 0.00 0.00% 18,676 489 0.00 0.00 4 55 None
BULL Options Chain 6.91 Call 7.50 4/24 No 0.01 0.02 0.01 -0.12 -92.31% 18,549 22,711 1.08 0.07 3 16 None
PLTR Options Chain 141.57 Call 147.00 4/24 No 0.23 0.25 0.25 -6.06 -96.04% 18,475 18,174 0.59 0.12 12 52 None
TSLA Options Chain 386.39 Put 370.00 4/27 Yes 4.05 4.15 4.05 -0.30 -6.90% 18,273 1,477 0.37 -0.38 8 60 None
MU Options Chain 486.50 Put 480.00 4/24 No 6.80 7.40 6.98 -2.77 -28.41% 18,268 620 0.77 -0.47 17 73 None
OKLO Options Chain 72.00 Call 80.00 4/24 No 0.94 1.00 0.97 +0.17 +21.25% 18,252 2,719 1.46 0.27 3 21 None
PLTR Options Chain 141.57 Call 160.00 4/24 No 0.01 0.02 0.02 -0.41 -95.35% 18,185 18,004 0.94 0.00 12 52 None
SBET Options Chain 7.46 Call 10.00 7/17 Yes 0.69 0.70 0.69 +0.07 +11.29% 18,078 5,021 0.99 0.36 8 36 None
CGC Options Chain 1.46 Call 1.50 4/24 No 0.00 0.01 0.01 -0.08 -88.89% 17,978 20,145 3.15 0.01 11 33 None
AMD Options Chain 302.60 Call 307.50 4/24 No 3.40 3.60 3.60 -0.96 -21.06% 17,820 5,292 0.70 0.43 11 61 None
MSTR Options Chain 179.36 Call 185.00 5/01 No 3.20 3.35 3.29 -3.31 -50.16% 17,806 1,776 0.76 0.28 4 55 None
NVDA Options Chain 199.64 Call 202.50 4/27 No 1.24 1.28 1.23 -1.60 -56.54% 17,805 3,478 0.28 0.31 17 60 None
WMT Options Chain 132.03 Call 132.00 4/24 No 0.81 0.87 0.86 +0.53 +160.61% 17,715 2,494 0.29 0.52 8 58 None
MSFT Options Chain 432.92 Call 417.50 4/24 No 2.43 2.53 2.51 -13.26 -84.09% 17,634 1,726 0.38 0.42 11 65 None
NVDA Options Chain 199.64 Call 212.50 4/24 No 0.01 0.02 0.01 -0.07 -87.50% 17,624 12,696 0.50 0.00 17 60 None
AMD Options Chain 302.60 Call 320.00 4/24 No 0.59 0.61 0.63 -0.67 -51.54% 17,384 2,660 0.72 0.12 11 61 None
MBLY Options Chain 8.70 Put 7.50 5/01 No 0.01 0.02 0.02 -0.25 -92.60% 17,352 454 0.62 -0.10 3 16 None
MARA Options Chain 11.76 Call 12.00 4/24 No 0.15 0.16 0.16 -0.12 -42.86% 17,309 30,722 0.96 0.39 5 42 None
MRVL Options Chain 165.56 Call 165.00 4/24 No 2.70 3.05 2.95 +1.92 +186.41% 17,264 2,673 0.76 0.55 11 59 None
TSLA Options Chain 386.39 Call 390.00 4/29 Yes 2.72 2.77 2.81 -8.89 -75.99% 17,144 1,383 0.43 0.23 8 60 None
SOFI Options Chain 18.32 Call 18.50 4/24 No 0.17 0.18 0.17 -0.52 -75.37% 17,084 3,505 0.63 0.39 9 46 None
TSLA Options Chain 386.39 Call 425.00 4/24 Yes 0.05 0.06 0.05 -1.74 -97.21% 17,061 10,739 1.01 0.00 8 60 None
INTC Options Chain 66.78 Call 68.00 4/24 Yes 2.80 2.93 2.85 +0.88 +44.67% 16,958 6,096 2.52 0.46 5 53 None
TSLA Options Chain 386.39 Put 375.00 5/01 Yes 10.10 10.25 10.15 +2.00 +24.54% 16,666 1,395 0.44 -0.50 8 60 None
TSLA Options Chain 386.39 Call 360.00 4/24 Yes 14.10 14.65 14.25 -15.10 -51.45% 16,621 3,230 0.56 0.90 8 60 None
HIMS Options Chain 29.01 Call 30.00 4/24 No 0.12 0.14 0.13 -0.35 -72.92% 16,607 14,327 1.14 0.14 7 41 None
AMD Options Chain 302.60 Call 312.50 4/24 No 1.78 1.85 1.83 -1.04 -36.24% 16,512 1,847 0.70 0.27 11 61 None
MSFT Options Chain 432.92 Put 420.00 4/24 No 5.40 5.85 5.55 +4.82 +660.28% 16,496 3,305 0.35 -0.69 11 65 None
AAPL Options Chain 272.79 Call 285.00 4/24 No 0.01 0.02 0.02 -0.04 -66.67% 16,466 12,894 0.33 0.00 10 66 None
IREN Options Chain 48.05 Call 60.00 5/01 No 1.00 1.04 1.01 +0.59 +140.48% 16,447 3,260 1.11 0.22 9 42 None
BMNR Options Chain 22.00 Call 24.00 4/24 No 0.03 0.04 0.04 -0.33 -89.19% 16,358 11,666 1.07 0.08 11 29 None
PLTR Options Chain 141.57 Put 144.00 4/24 No 3.00 3.25 3.13 +2.84 +979.31% 16,194 2,550 0.55 -0.70 12 52 None
INFQ Options Chain 13.96 Put 10.00 1/15 No 2.20 3.00 2.65 +0.30 +12.77% 16,164 121 1.09 -0.23 3 17 None
TSLA Options Chain 386.39 Call 370.00 5/01 Yes 11.70 11.90 11.95 -12.35 -50.83% 16,156 1,612 0.44 0.58 8 60 None
TSLA Options Chain 386.39 Put 380.00 5/01 Yes 13.00 13.20 13.06 +2.92 +28.80% 16,114 3,706 0.44 -0.59 8 60 None
ET Options Chain 19.15 Call 23.00 10/16 Yes 0.10 0.12 0.12 +0.02 +20.00% 16,104 348 0.21 0.08 9 54 None
NOK Options Chain 10.33 Call 11.00 6/18 Yes 0.61 0.63 0.63 +0.06 +10.53% 16,021 19,622 0.54 0.43 12 47 None
INTC Options Chain 66.78 Call 73.00 4/24 Yes 1.25 1.29 1.25 +0.46 +58.23% 15,979 3,233 2.49 0.25 5 53 None
NVDA Options Chain 199.64 Call 200.00 4/27 No 2.30 2.35 2.31 -2.09 -47.50% 15,976 5,253 0.29 0.48 17 60 None
CIFR Options Chain 18.69 Call 24.00 5/01 No 0.14 0.18 0.15 -0.16 -51.62% 15,954 12,276 1.23 0.13 3 49 None
AMD Options Chain 302.60 Put 305.00 4/24 No 4.25 4.40 4.26 -2.84 -40.00% 15,953 818 0.71 -0.48 11 61 None
AMD Options Chain 302.60 Put 302.50 4/24 No 3.10 3.30 3.20 -2.73 -46.04% 15,871 780 0.71 -0.39 11 61 None
EOSE Options Chain 7.31 Call 7.50 4/24 No 0.02 0.03 0.03 -0.17 -85.00% 15,841 7,996 1.26 0.10 4 30 None
TSLA Options Chain 386.39 Put 150.00 5/01 Yes 0.00 0.01 0.01 0.00 0.00% 15,836 443 1.91 0.00 8 60 None
MARA Options Chain 11.76 Call 15.00 5/15 Yes 0.31 0.32 0.32 -0.07 -17.95% 15,812 99,559 1.03 0.21 5 42 None
ORCL Options Chain 184.10 Call 182.50 4/24 No 0.52 0.58 0.57 -5.73 -90.96% 15,735 2,680 0.67 0.18 9 66 None
AMZN Options Chain 254.70 Put 250.00 4/24 No 0.35 0.38 0.36 -0.28 -43.75% 15,693 4,051 0.37 -0.14 10 60 None
TSLA Options Chain 386.39 Call 600.00 4/24 Yes 0.00 0.01 0.01 -0.01 -50.00% 15,623 1,063 0.00 0.00 8 60 None
MRVL Options Chain 165.56 Call 170.00 4/24 No 0.99 1.04 1.00 +0.56 +127.28% 15,610 1,295 0.75 0.27 11 59 None
IREN Options Chain 48.05 Call 52.00 4/24 No 1.28 1.33 1.29 +0.87 +207.15% 15,582 4,734 1.19 0.51 9 42 None
AMD Options Chain 302.60 Call 310.00 5/01 No 8.95 9.25 9.12 -0.10 -1.09% 15,567 4,053 0.62 0.46 11 61 None
GOOGL Options Chain 338.38 Call 345.00 4/24 No 0.45 0.48 0.45 -0.90 -66.67% 15,542 4,694 0.32 0.15 11 64 None
HOOD Options Chain 87.69 Call 90.00 4/24 No 0.05 0.06 0.06 -1.18 -95.17% 15,466 19,231 0.79 0.05 9 55 None
TSLA Options Chain 386.39 Call 402.50 4/24 Yes 0.13 0.14 0.14 -5.01 -97.29% 15,459 4,297 0.72 0.04 8 60 None
NFLX Options Chain 92.82 Call 95.00 5/01 No 0.81 0.84 0.82 -0.32 -28.07% 15,364 14,215 0.30 0.32 10 62 None
MSFT Options Chain 432.92 Call 430.00 4/27 No 0.78 0.81 0.79 -6.41 -89.03% 15,335 2,316 0.28 0.13 11 65 None
TSLA Options Chain 386.39 Put 382.50 4/24 Yes 9.75 9.90 9.72 +1.96 +25.26% 15,284 2,662 0.49 -0.80 8 60 None
MSFT Options Chain 432.92 Put 417.50 4/24 No 3.95 4.15 4.05 +3.57 +743.75% 15,274 2,126 0.35 -0.58 11 65 None
INTC Options Chain 66.78 Call 80.00 4/24 Yes 0.34 0.35 0.34 +0.12 +54.55% 15,262 9,641 2.48 0.08 5 53 None
AMZN Options Chain 254.70 Put 257.50 4/24 No 3.00 3.20 3.06 -0.43 -12.33% 15,256 293 0.30 -0.71 10 60 None
TSLA Options Chain 386.39 Put 357.50 4/24 Yes 0.27 0.28 0.27 -1.02 -79.07% 15,209 3,031 0.55 -0.07 8 60 None
NBIS Options Chain 157.08 Call 200.00 5/01 No 0.65 0.67 0.66 -0.01 -1.50% 15,139 504 1.03 0.06 3 22 None
AAPL Options Chain 272.79 Put 275.00 4/24 No 2.29 2.44 2.20 -0.88 -28.58% 15,117 5,116 0.26 -0.65 10 66 None
DNN Options Chain 3.92 Call 5.00 1/15 Yes 0.60 0.65 0.60 -0.10 -14.29% 15,103 14,122 0.69 0.49 3 36 None
POET Options Chain 11.72 Call 16.00 7/17 Yes 1.35 1.59 1.52 -0.45 -22.85% 15,076 1,131 1.21 0.40 7 32 None
NFLX Options Chain 92.82 Call 94.00 4/24 No 0.20 0.21 0.20 -0.41 -67.22% 15,034 9,497 0.31 0.24 10 62 None
AAL Options Chain 11.45 Put 11.50 4/24 Yes 0.06 0.08 0.06 -0.28 -82.36% 15,021 39,540 0.74 -0.25 7 31 None
MSFT Options Chain 432.92 Call 420.00 4/27 No 2.90 3.00 2.95 -11.55 -79.66% 15,016 2,264 0.27 0.37 11 65 None
NOK Options Chain 10.33 Call 9.00 6/18 Yes 1.65 1.67 1.68 +0.31 +22.63% 14,967 31,579 0.54 0.78 12 47 None
INFQ Options Chain 13.96 Put 12.50 1/15 No 3.60 5.00 4.01 +0.31 +8.38% 14,954 517 1.15 -0.31 3 17 None
MU Options Chain 486.50 Call 600.00 5/01 No 1.25 1.36 1.25 -0.69 -35.57% 14,933 5,085 0.87 0.05 17 73 None
NVDA Options Chain 199.64 Call 200.00 4/29 No 3.25 3.35 3.30 -2.10 -38.89% 14,817 2,112 0.33 0.50 17 60 None
NVDA Options Chain 199.64 Call 215.00 4/24 No 0.00 0.01 0.01 -0.02 -66.67% 14,771 13,646 0.55 0.00 17 60 None
GME Options Chain 26.25 Call 30.00 6/18 Yes 0.90 0.91 0.90 -0.20 -18.19% 14,752 78,674 0.61 0.27 13 45 None
ORCL Options Chain 184.10 Put 175.00 4/24 No 1.74 1.93 1.77 +1.41 +391.67% 14,741 4,984 0.66 -0.39 9 66 None
TSLA Options Chain 386.39 Call 415.00 4/24 Yes 0.08 0.09 0.08 -2.79 -97.22% 14,691 9,261 0.90 0.01 8 60 None
AAPL Options Chain 272.79 Call 272.50 4/27 No 2.80 2.91 2.97 -0.33 -10.00% 14,621 1,891 0.20 0.58 10 66 None
PLTR Options Chain 141.57 Call 146.00 4/24 No 0.35 0.38 0.35 -6.75 -95.07% 14,578 1,610 0.59 0.16 12 52 None
MSTR Options Chain 179.36 Put 170.00 4/24 No 1.91 1.98 1.94 +0.64 +49.24% 14,575 6,204 0.83 -0.38 4 55 None
MSFT Options Chain 432.92 Put 412.50 4/24 No 1.76 1.83 1.72 +1.47 +588.00% 14,548 1,551 0.36 -0.33 11 65 None
KHC Options Chain 21.89 Call 22.50 4/24 No 0.02 0.04 0.03 0.00 0.00% 14,385 15,537 0.41 0.08 6 57 None
NFLX Options Chain 92.82 Put 93.00 4/24 No 0.62 0.66 0.62 -0.17 -21.52% 14,238 12,092 0.30 -0.53 10 62 None
STNE Options Chain 15.18 Call 15.00 5/15 Yes 0.55 0.70 0.65 -0.25 -27.78% 14,177 3,957 0.57 0.44 12 48 None
NOK Options Chain 10.33 Call 12.00 6/18 Yes 0.36 0.39 0.38 +0.01 +2.71% 14,172 23,481 0.57 0.30 12 47 None
PLTR Options Chain 141.57 Call 148.00 4/24 No 0.16 0.17 0.17 -5.33 -96.91% 14,051 3,951 0.60 0.08 12 52 None
AAPL Options Chain 272.79 Put 267.50 4/24 No 0.16 0.18 0.16 -0.30 -65.22% 13,951 7,258 0.31 -0.09 10 66 None
SMCI Options Chain 29.11 Call 30.00 5/01 No 0.24 0.27 0.26 -0.74 -74.00% 13,934 9,211 0.75 0.17 11 51 None
META Options Chain 659.15 Call 670.00 4/24 No 1.34 1.42 1.40 -8.21 -85.44% 13,933 2,931 0.36 0.19 12 72 None
NVDA Options Chain 199.64 Put 205.00 4/24 No 4.90 5.55 5.47 +1.93 +54.52% 13,917 2,158 0.33 -0.90 17 60 None
COIN Options Chain 197.93 Put 195.00 4/24 No 1.90 2.00 1.94 +0.77 +65.82% 13,873 2,376 0.78 -0.35 8 59 None
AMZN Options Chain 254.70 Call 270.00 5/15 Yes 5.55 5.65 5.58 -0.16 -2.79% 13,849 17,195 0.44 0.32 10 60 None
KHC Options Chain 21.89 Call 22.50 5/01 No 0.16 0.19 0.16 0.00 0.00% 13,786 501 0.29 0.30 6 57 None
TSLA Options Chain 386.39 Put 370.00 5/01 Yes 7.65 7.80 7.67 +1.27 +19.85% 13,735 2,067 0.43 -0.42 8 60 None
MSFT Options Chain 432.92 Call 427.50 4/24 No 0.36 0.39 0.38 -7.12 -94.94% 13,726 2,518 0.40 0.09 11 65 None
KHC Options Chain 21.89 Call 23.00 5/01 No 0.07 0.08 0.08 +0.02 +33.34% 13,624 545 0.30 0.16 6 57 None
NVDA Options Chain 199.64 Put 185.00 4/24 No 0.03 0.04 0.04 -0.03 -42.86% 13,537 16,835 0.67 -0.01 17 60 None
KHC Options Chain 21.89 Call 23.00 4/24 No 0.01 0.02 0.02 0.00 0.00% 13,528 15,048 0.56 0.00 6 57 None
NVDA Options Chain 199.64 Put 200.00 5/01 No 4.40 4.45 4.36 +0.86 +24.58% 13,507 16,442 0.37 -0.49 17 60 None
QS Options Chain 8.70 Call 8.00 4/24 Yes 0.09 0.10 0.09 -0.24 -72.73% 13,445 5,113 1.95 0.24 10 29 None
GOOGL Options Chain 338.38 Call 340.00 4/24 No 1.75 1.85 1.81 -1.24 -40.66% 13,438 4,502 0.32 0.44 11 64 None
NFLX Options Chain 92.82 Call 93.00 4/24 No 0.51 0.53 0.54 -0.50 -48.08% 13,428 5,998 0.29 0.47 10 62 None
STNE Options Chain 15.18 Put 15.00 5/15 Yes 1.00 1.20 1.20 +0.35 +41.18% 13,369 658 0.59 -0.56 12 48 None
GOOGL Options Chain 338.38 Call 342.50 4/24 No 0.91 0.98 0.95 -1.14 -54.55% 13,369 7,571 0.32 0.27 11 64 None
AAL Options Chain 11.45 Put 12.00 4/24 Yes 0.28 0.33 0.31 -0.36 -53.74% 13,366 14,466 0.74 -0.68 7 31 None
MSFT Options Chain 432.92 Call 435.00 4/24 No 0.07 0.09 0.08 -3.32 -97.65% 13,350 7,589 0.44 0.02 11 65 None
INTC Options Chain 66.78 Put 62.00 4/24 Yes 1.41 1.47 1.47 -0.16 -9.82% 13,244 3,953 2.39 -0.27 5 53 None
MSFT Options Chain 432.92 Call 415.00 4/24 No 3.60 3.80 3.75 -14.37 -79.31% 13,182 3,847 0.38 0.55 11 65 None
INTC Options Chain 66.78 Put 60.00 5/01 Yes 1.53 1.62 1.54 -0.23 -13.00% 13,090 4,015 1.08 -0.24 5 53 None
ARM Options Chain 196.69 Call 210.00 4/24 No 2.20 2.44 2.23 +0.90 +67.67% 13,052 1,427 1.03 0.32 3 22 None
WOLF Options Chain 27.55 Call 35.00 9/18 Yes 5.40 5.75 5.55 -0.45 -7.50% 13,046 3,808 1.13 0.52 7 39 None
BYND Options Chain 0.95 Call 1.50 5/01 No 0.03 0.04 0.04 -0.05 -55.56% 13,039 44,177 2.79 0.10 8 18 None
CMCSA Options Chain 31.64 Call 32.50 4/24 Yes 0.04 0.10 0.10 +0.06 +150.00% 13,027 144 0.51 0.19 10 60 None
QS Options Chain 8.70 Call 7.50 4/24 Yes 0.23 0.24 0.23 -0.21 -47.73% 12,957 8,737 1.88 0.45 10 29 None
IREN Options Chain 48.05 Call 70.00 11/20 Yes 9.90 10.00 9.94 +1.69 +20.49% 12,943 4,258 0.96 0.49 9 42 None
PLTR Options Chain 141.57 Call 144.00 4/24 No 0.79 0.83 0.81 -8.06 -90.87% 12,935 2,365 0.59 0.30 12 52 None
ORCL Options Chain 184.10 Call 190.00 4/24 No 0.11 0.12 0.12 -2.28 -95.00% 12,883 12,332 0.78 0.03 9 66 None
COIN Options Chain 197.93 Call 212.50 4/24 No 0.25 0.29 0.28 -2.34 -89.32% 12,869 8,270 0.89 0.07 8 59 None
TSLA Options Chain 386.39 Call 390.00 4/27 Yes 1.39 1.42 1.42 -8.89 -86.23% 12,864 2,858 0.41 0.18 8 60 None
IREN Options Chain 48.05 Call 55.00 5/15 Yes 4.95 5.05 5.00 +1.80 +56.25% 12,850 22,128 1.21 0.48 9 42 None
SMCI Options Chain 29.11 Call 28.50 4/24 No 0.04 0.05 0.04 -1.03 -96.27% 12,783 21,629 0.86 0.08 11 51 None
NKE Options Chain 44.78 Call 46.00 4/24 No 0.03 0.05 0.04 -0.32 -88.89% 12,780 7,980 0.39 0.11 8 51 None
TSLA Options Chain 386.39 Call 370.00 4/27 Yes 7.85 8.15 8.02 -14.08 -63.71% 12,767 357 0.38 0.62 8 60 None
AMD Options Chain 302.60 Put 290.00 4/24 No 0.60 0.63 0.61 -1.39 -69.50% 12,759 2,712 0.79 -0.12 11 61 None
TSLA Options Chain 386.39 Call 380.00 4/27 Yes 3.40 3.50 3.45 -12.08 -77.79% 12,756 391 0.39 0.34 8 60 None
INTC Options Chain 66.78 Put 45.00 6/18 Yes 0.70 0.75 0.73 -0.03 -3.95% 12,749 22,277 0.77 -0.06 5 53 None
AMD Options Chain 302.60 Call 300.00 4/24 No 7.60 7.95 7.83 -0.52 -6.23% 12,683 12,238 0.71 0.69 11 61 None
CIFR Options Chain 18.69 Call 21.00 4/24 No 0.04 0.06 0.03 -0.19 -86.37% 12,660 4,580 1.46 0.15 3 49 None
MSTR Options Chain 179.36 Call 200.00 4/24 No 0.03 0.05 0.03 -0.63 -95.46% 12,628 13,004 1.19 0.00 4 55 None
WOLF Options Chain 27.55 Put 15.00 6/18 Yes 0.51 0.84 0.67 -0.08 -10.67% 12,622 3,429 1.37 -0.08 7 39 None
HTZ Options Chain 6.61 Put 5.50 4/24 No 0.04 0.08 0.06 +0.04 +200.00% 12,618 10,321 1.65 -0.18 8 22 None
WOLF Options Chain 27.55 Put 22.50 6/18 Yes 2.85 2.96 2.96 -0.14 -4.52% 12,568 825 1.32 -0.25 7 39 None
ORCL Options Chain 184.10 Call 185.00 4/24 No 0.29 0.32 0.29 -4.61 -94.09% 12,567 7,677 0.70 0.10 9 66 None
APLD Options Chain 32.43 Call 36.00 4/24 No 0.96 1.11 1.00 +0.86 +614.29% 12,534 2,061 1.09 0.57 3 20 None
MSTR Options Chain 179.36 Call 190.00 4/24 No 0.10 0.12 0.12 -1.61 -93.07% 12,533 6,991 0.99 0.03 4 55 None
PBR Options Chain 21.27 Call 16.00 5/15 Yes 3.25 5.85 4.40 -0.64 -12.70% 12,454 2,677 1.38 1.00 13 50 None
SOFI Options Chain 18.32 Call 20.00 4/24 No 0.01 0.02 0.01 -0.06 -85.72% 12,434 22,903 0.95 0.02 9 46 None
AMZN Options Chain 254.70 Call 252.50 4/24 No 3.35 3.55 3.40 -0.80 -19.05% 12,416 12,442 0.34 0.72 10 60 None
SMCI Options Chain 29.11 Call 29.50 4/24 No 0.01 0.05 0.01 -0.54 -98.19% 12,401 12,868 1.01 0.02 11 51 None
NVDA Options Chain 199.64 Call 190.00 5/15 No 13.30 13.40 13.42 -2.30 -14.64% 12,346 55,126 0.38 0.74 17 60 None
ORCL Options Chain 184.10 Call 200.00 5/15 No 2.46 2.59 2.53 -3.32 -56.76% 12,316 38,449 0.55 0.20 9 66 None
CAR Options Chain 229.14 Put 150.00 4/24 No 1.05 1.10 1.05 +0.80 +320.00% 12,302 1,493 0.00 -0.02 7 45 None
AMD Options Chain 302.60 Put 295.00 4/24 No 1.18 1.25 1.19 -2.03 -63.05% 12,301 3,186 0.75 -0.19 11 61 None
PLTR Options Chain 141.57 Put 146.00 4/24 No 4.55 4.75 4.60 +4.10 +820.00% 12,275 2,614 0.50 -0.84 12 52 None
PBR Options Chain 21.27 Call 17.00 5/15 Yes 3.80 4.90 4.70 +0.91 +24.02% 12,250 2,585 1.22 1.00 13 50 None
APLD Options Chain 32.43 Call 37.00 4/24 No 0.52 0.59 0.52 +0.44 +550.00% 12,226 1,757 1.14 0.39 3 20 None
NVTS Options Chain 19.22 Call 20.00 4/24 No 0.15 0.17 0.17 -0.44 -72.14% 12,212 5,593 1.68 0.17 6 36 None
SMCI Options Chain 29.11 Call 28.00 5/01 No 0.63 0.70 0.62 -1.48 -70.48% 12,144 2,577 0.72 0.36 11 51 None
FRMI Options Chain 5.84 Call 5.50 5/15 No 0.90 1.05 0.95 -0.05 -5.00% 12,143 19,750 1.44 0.63 3 16 None
ORCL Options Chain 184.10 Put 172.50 4/24 No 0.95 1.04 0.95 +0.73 +331.82% 12,142 4,771 0.68 -0.25 9 66 None
COIN Options Chain 197.93 Call 205.00 4/24 No 0.97 1.05 1.05 -4.58 -81.35% 12,093 3,721 0.82 0.22 8 59 None
AAPL Options Chain 272.79 Call 280.00 4/29 No 0.95 0.97 0.97 -0.30 -23.63% 12,063 22,569 0.22 0.21 10 66 None
MSFT Options Chain 432.92 Call 440.00 4/24 No 0.04 0.05 0.05 -1.70 -97.15% 12,049 9,332 0.47 0.00 11 65 None
GOOGL Options Chain 338.38 Put 335.00 4/24 No 0.85 0.90 0.87 -0.71 -44.94% 12,018 1,151 0.34 -0.26 11 64 None
ET Options Chain 19.15 Call 25.00 12/18 Yes 0.08 0.09 0.09 -0.01 -10.00% 12,001 649 0.23 0.06 9 54 None
TSLA Options Chain 386.39 Put 375.00 4/27 Yes 6.40 6.55 6.45 +0.58 +9.89% 11,983 1,559 0.37 -0.53 8 60 None
ACHR Options Chain 6.08 Put 6.00 5/01 No 0.38 0.41 0.40 +0.14 +53.85% 11,971 4,374 0.80 -0.59 7 37 None
INTC Options Chain 66.78 Call 65.00 5/15 Yes 6.00 6.25 6.15 +0.85 +16.04% 11,962 21,599 0.82 0.59 5 53 None
INTC Options Chain 66.78 Put 55.00 5/15 Yes 0.99 1.05 1.00 -0.28 -21.88% 11,908 20,641 0.80 -0.15 5 53 None
PLUG Options Chain 3.18 Call 3.50 4/24 No 0.01 0.02 0.01 -0.03 -75.00% 11,901 21,070 1.59 0.12 5 25 None
MSTR Options Chain 179.36 Call 195.00 5/01 No 1.52 1.54 1.52 -2.48 -62.00% 11,858 1,018 0.78 0.15 4 55 None
CIFR Options Chain 18.69 Call 22.00 6/18 Yes 2.06 2.14 2.08 -0.37 -15.11% 11,829 18,183 1.10 0.44 3 49 None
AMZN Options Chain 254.70 Call 265.00 4/24 No 0.02 0.03 0.02 -0.17 -89.48% 11,798 6,271 0.34 0.01 10 60 None
META Options Chain 659.15 Put 660.00 4/24 No 5.10 5.35 5.24 +3.40 +184.79% 11,789 2,989 0.35 -0.52 12 72 None
MSFT Options Chain 432.92 Put 407.50 4/24 No 0.68 0.73 0.67 +0.53 +378.58% 11,746 1,325 0.38 -0.15 11 65 None
NVDA Options Chain 199.64 Call 202.50 5/01 No 3.05 3.10 3.07 -1.68 -35.37% 11,708 8,041 0.36 0.42 17 60 None
MARA Options Chain 11.76 Call 11.50 4/24 No 0.40 0.43 0.42 -0.12 -22.23% 11,689 23,388 0.95 0.70 5 42 None
VG Options Chain 12.34 Call 15.00 6/18 Yes 1.10 1.15 1.10 +0.20 +22.23% 11,647 19,848 0.90 0.41 10 35 None
SIRI Options Chain 28.00 Call 30.00 5/01 Yes 0.36 0.50 0.42 -0.09 -17.65% 11,631 1,476 0.63 0.29 11 62 None
ORCL Options Chain 184.10 Put 150.00 5/15 No 1.60 1.70 1.63 +0.75 +85.23% 11,624 10,510 0.61 -0.12 9 66 None
OPEN Options Chain 5.22 Call 6.00 5/01 No 0.06 0.07 0.07 -0.08 -53.34% 11,619 24,038 0.95 0.17 5 31 None
HIMS Options Chain 29.01 Call 31.00 4/24 No 0.06 0.07 0.06 -0.21 -77.78% 11,610 4,558 1.28 0.06 7 41 None
WULF Options Chain 20.37 Call 30.00 8/21 Yes 1.60 1.77 1.74 +0.01 +0.58% 11,600 14,168 0.89 0.33 2 39 None
SIRI Options Chain 28.00 Call 31.00 5/01 Yes 0.03 0.34 0.28 % 11,595 0 0.68 0.21 11 62 None
PLTR Options Chain 141.57 Put 143.00 4/24 No 2.45 2.56 2.50 +2.27 +986.96% 11,594 2,345 0.57 -0.62 12 52 None
NVDA Options Chain 199.64 Put 192.50 4/24 No 0.12 0.13 0.12 -0.11 -47.83% 11,468 10,413 0.46 -0.09 17 60 None
TSLA Options Chain 386.39 Put 350.00 5/15 Yes 5.90 6.00 5.88 +0.93 +18.79% 11,426 16,639 0.43 -0.24 8 60 None
TLRY Options Chain 6.94 Call 8.00 4/24 No 0.01 0.03 0.01 -0.34 -97.15% 11,404 5,469 1.98 0.04 12 40 None
OPEN Options Chain 5.22 Call 5.50 4/24 No 0.02 0.03 0.03 -0.11 -78.58% 11,325 20,968 1.04 0.18 5 31 None
CRM Options Chain 182.27 Put 170.00 4/24 No 1.28 1.39 1.28 +1.20 +1,500.00% 11,318 808 0.73 -0.28 12 63 None
MU Options Chain 486.50 Call 550.00 5/15 No 13.10 13.40 13.30 -3.05 -18.66% 11,313 11,995 0.75 0.26 17 73 None
TSLA Options Chain 386.39 Call 375.00 4/27 Yes 5.30 5.40 5.40 -13.05 -70.74% 11,310 456 0.38 0.47 8 60 None
STM Options Chain 49.71 Call 50.00 6/18 Yes 4.10 4.40 4.20 +1.90 +82.61% 11,298 10,896 0.55 0.54 11 53 None
HOOD Options Chain 87.69 Call 92.00 4/24 No 0.02 0.03 0.03 -0.62 -95.39% 11,234 8,053 0.87 0.02 9 55 None
NFLX Options Chain 92.82 Put 82.00 6/18 No 0.90 0.93 0.89 -0.02 -2.20% 11,234 3,134 0.33 -0.14 10 62 None
META Options Chain 659.15 Call 660.00 4/24 No 4.60 4.90 4.75 -12.25 -72.06% 11,174 1,343 0.37 0.48 12 72 None
CSIQ Options Chain 14.67 Call 16.00 6/18 Yes 1.60 1.85 1.70 +0.79 +86.82% 11,145 76 0.97 0.48 9 50 None
NVDA Options Chain 199.64 Put 190.00 5/01 No 1.34 1.37 1.34 +0.18 +15.52% 11,124 10,576 0.41 -0.19 17 60 None
NIO Options Chain 6.48 Call 6.50 4/24 No 0.02 0.03 0.02 -0.11 -84.62% 11,119 12,477 0.72 0.19 10 -9 None
APLD Options Chain 32.43 Call 40.00 4/24 No 0.05 0.06 0.06 +0.03 +100.00% 11,112 1,846 1.16 0.06 3 20 None
MSTR Options Chain 179.36 Call 192.50 5/01 No 1.85 1.89 1.85 -2.80 -60.22% 11,104 319 0.77 0.18 4 55 None
SOFI Options Chain 18.32 Call 19.50 4/24 No 0.02 0.03 0.03 -0.15 -83.34% 11,074 10,354 0.81 0.06 9 46 None
MRK Options Chain 114.62 Call 117.00 4/24 No 0.11 0.13 0.12 +0.02 +20.00% 11,073 267 0.34 0.12 12 75 None
MSFT Options Chain 432.92 Call 432.50 4/24 No 0.12 0.14 0.14 -4.44 -96.95% 11,068 2,828 0.42 0.03 11 65 None
DVN Options Chain 47.15 Call 45.00 5/15 Yes 4.05 4.20 4.10 +0.77 +23.13% 10,993 14,295 0.46 0.75 9 63 None
SMCI Options Chain 29.11 Call 30.50 4/24 No 0.00 0.04 0.01 -0.19 -95.00% 10,977 21,336 1.47 0.00 11 51 None
IBRX Options Chain 8.19 Call 7.50 5/15 Yes 1.10 1.35 1.25 +0.10 +8.70% 10,899 28,245 1.21 0.66 5 35 None
PLTR Options Chain 141.57 Call 149.00 4/24 No 0.11 0.12 0.11 -4.59 -97.66% 10,884 5,274 0.62 0.05 12 52 None
NOK Options Chain 10.33 Call 15.00 9/18 Yes 0.45 0.52 0.42 -0.03 -6.67% 10,879 24,119 0.63 0.23 12 47 None
C Options Chain 129.73 Call 135.00 5/15 No 1.40 1.64 1.48 -0.61 -29.19% 10,863 8,246 0.32 0.26 12 69 None
KDP Options Chain 28.53 Call 28.00 5/15 Yes 1.00 1.10 1.00 +0.55 +122.23% 10,860 18,139 0.23 0.68 9 53 None
AMD Options Chain 302.60 Call 302.50 4/24 No 5.95 6.30 6.15 -0.75 -10.87% 10,843 3,874 0.71 0.61 11 61 None
TSLA Options Chain 386.39 Call 400.00 5/15 Yes 6.40 6.50 6.50 -7.25 -52.73% 10,843 15,872 0.42 0.28 8 60 None
BYND Options Chain 0.95 Call 1.00 5/01 No 0.09 0.10 0.10 -0.09 -47.37% 10,828 28,789 1.97 0.51 8 18 None
IREN Options Chain 48.05 Call 54.00 4/24 No 0.54 0.69 0.57 +0.40 +235.30% 10,821 2,857 1.21 0.29 9 42 None
SMR Options Chain 12.72 Call 14.00 4/24 No 0.04 0.06 0.05 -0.36 -87.81% 10,812 4,049 1.45 0.12 3 17 None
GME Options Chain 26.25 Call 25.50 4/24 No 0.12 0.13 0.13 -0.35 -72.92% 10,806 8,438 0.61 0.27 13 45 None
LBTYA Options Chain 11.95 Put 7.50 12/18 Yes 0.05 0.20 0.15 -0.02 -11.77% 10,800 11,391 0.49 -0.04 6 49 None
OXY Options Chain 57.05 Call 58.00 4/24 No 0.43 0.48 0.47 +0.14 +42.43% 10,758 15,070 0.44 0.46 8 53 None
SMCI Options Chain 29.11 Call 31.50 4/24 No 0.00 0.01 0.01 -0.11 -91.67% 10,727 11,717 1.41 0.00 11 51 None
SMCI Options Chain 29.11 Call 30.00 4/24 No 0.01 0.02 0.02 -0.33 -94.29% 10,712 19,128 1.10 0.01 11 51 None
NVDA Options Chain 199.64 Call 200.00 5/01 No 4.20 4.30 4.25 -1.95 -31.46% 10,705 22,036 0.37 0.51 17 60 None
META Options Chain 659.15 Call 665.00 4/24 No 2.65 2.76 2.65 -10.45 -79.78% 10,695 624 0.36 0.32 12 72 None
ONDS Options Chain 10.54 Call 11.00 4/24 No 0.07 0.09 0.08 -0.30 -78.95% 10,673 22,693 1.05 0.25 7 38 None
AAPL Options Chain 272.79 Call 280.00 4/27 No 0.41 0.44 0.43 -0.32 -42.67% 10,656 3,417 0.21 0.13 10 66 None
NFLX Options Chain 92.82 Put 91.00 4/24 No 0.08 0.09 0.09 -0.11 -55.00% 10,625 7,947 0.32 -0.15 10 62 None
QS Options Chain 8.70 Call 8.50 4/24 Yes 0.05 0.06 0.05 -0.16 -76.19% 10,611 2,639 2.28 0.12 10 29 None
INTC Options Chain 66.78 Put 67.00 4/24 Yes 3.40 3.60 3.59 -0.46 -11.36% 10,561 4,373 2.34 -0.50 5 53 None
MSFT Options Chain 432.92 Call 425.00 4/27 No 1.50 1.60 1.57 -8.89 -84.99% 10,561 1,423 0.28 0.23 11 65 None
KLAR Options Chain 13.70 Put 12.50 6/18 No 1.05 1.10 1.08 +0.28 +35.00% 10,532 1,547 0.81 -0.31 3 17 None
SMCI Options Chain 29.11 Call 27.50 5/01 No 0.80 0.94 0.85 -1.48 -63.52% 10,518 312 0.74 0.43 11 51 None
META Options Chain 659.15 Call 720.00 6/18 Yes 18.50 18.85 18.60 -5.10 -21.52% 10,510 5,794 0.38 0.32 12 72 None
ACHR Options Chain 6.08 Put 5.50 5/01 No 0.14 0.17 0.16 +0.07 +77.78% 10,507 2,522 0.78 -0.31 7 37 None
TSLA Options Chain 386.39 Call 482.50 4/29 Yes 0.04 0.05 0.04 -0.40 -90.91% 10,507 111 0.74 0.00 8 60 None
CIFR Options Chain 18.69 Call 20.00 4/24 No 0.10 0.14 0.12 -0.38 -76.00% 10,506 12,194 1.28 0.23 3 49 None
INTC Options Chain 66.78 Put 57.00 4/24 Yes 0.41 0.42 0.42 -0.05 -10.64% 10,505 10,772 2.44 -0.10 5 53 None
PLUG Options Chain 3.18 Call 3.00 4/24 No 0.17 0.23 0.21 -0.01 -4.55% 10,494 20,086 0.90 0.80 5 25 None
GME Options Chain 26.25 Call 25.00 4/24 No 0.28 0.30 0.29 -0.50 -63.30% 10,493 22,325 0.51 0.52 13 45 None
MSTR Options Chain 179.36 Call 192.50 4/24 No 0.03 0.08 0.07 -1.28 -94.82% 10,480 1,628 0.97 0.01 4 55 None
CIFR Options Chain 18.69 Call 21.00 5/08 Yes 1.08 1.15 1.10 -0.40 -26.67% 10,417 1,029 1.28 0.39 3 49 None
ORCL Options Chain 184.10 Call 200.00 5/01 No 0.64 0.70 0.68 -2.06 -75.19% 10,409 29,576 0.62 0.09 9 66 None
C Options Chain 129.73 Call 140.00 5/15 No 0.51 0.66 0.56 -0.37 -39.79% 10,356 82,089 0.31 0.13 12 69 None
AAPL Options Chain 272.79 Call 270.00 5/15 Yes 9.55 9.95 9.65 -0.25 -2.53% 10,344 33,143 0.29 0.60 10 66 None
SMCI Options Chain 29.11 Call 29.50 5/01 No 0.30 0.42 0.35 -0.94 -72.87% 10,282 699 0.76 0.21 11 51 None
WMT Options Chain 132.03 Call 133.00 4/24 No 0.38 0.42 0.39 +0.23 +143.75% 10,279 1,288 0.28 0.34 8 58 None
AAPL Options Chain 272.79 Put 275.00 4/27 No 2.89 3.15 2.97 -0.83 -21.85% 10,278 167 0.19 -0.60 10 66 None
TSLA Options Chain 386.39 Call 430.00 4/24 Yes 0.04 0.05 0.05 -1.37 -96.48% 10,259 13,123 1.08 0.00 8 60 None
AMZN Options Chain 254.70 Put 260.00 4/24 No 4.65 5.20 5.00 -0.40 -7.41% 10,257 402 0.29 -0.88 10 60 None
CNI Options Chain 109.72 Call 115.00 10/16 Yes 7.10 8.50 7.10 +1.90 +36.54% 10,252 11,203 0.26 0.52 10 57 None
AAPL Options Chain 272.79 Put 265.00 4/24 No 0.07 0.08 0.07 -0.16 -69.57% 10,245 9,983 0.35 -0.04 10 66 None
CVNA Options Chain 416.00 Call 700.00 9/18 Yes 11.55 12.40 11.90 +1.95 +19.60% 10,240 10,672 0.69 0.15 9 54 None
APLD Options Chain 32.43 Call 35.00 4/24 No 1.64 1.79 1.69 +1.41 +503.58% 10,232 10,727 1.20 0.74 3 20 None
SLB Options Chain 54.74 Put 53.00 4/24 Yes 0.38 0.46 0.46 -0.09 -16.37% 10,224 296 1.00 -0.23 9 67 None
PLTR Options Chain 141.57 Put 141.00 4/24 No 1.45 1.52 1.51 +1.36 +906.67% 10,216 1,018 0.60 -0.44 12 52 None
INTC Options Chain 66.78 Put 59.00 4/24 Yes 0.70 0.72 0.72 -0.09 -11.12% 10,211 4,921 2.42 -0.16 5 53 None
NFLX Options Chain 92.82 Call 96.00 4/24 No 0.03 0.04 0.03 -0.17 -85.00% 10,162 14,648 0.37 0.05 10 62 None
BTG Options Chain 4.95 Call 5.50 5/15 Yes 0.10 0.15 0.12 +0.02 +20.00% 10,162 32,043 0.64 0.27 14 54 None
BMNR Options Chain 22.00 Call 27.00 5/01 No 0.12 0.14 0.13 -0.17 -56.67% 10,160 3,299 0.99 0.08 11 29 None
NOK Options Chain 10.33 Call 14.00 5/15 Yes 0.05 0.07 0.07 -0.05 -41.67% 10,156 13,911 0.80 0.06 12 47 None
TSLA Options Chain 386.39 Put 350.00 5/01 Yes 2.00 2.04 2.01 -0.24 -10.67% 10,154 4,135 0.45 -0.16 8 60 None
POET Options Chain 11.72 Call 12.00 4/24 No 0.27 0.30 0.29 -0.88 -75.22% 10,147 8,057 1.73 0.40 7 32 None
GPRO Options Chain 1.29 Call 2.00 1/15 Yes 0.45 0.55 0.48 -0.02 -4.00% 10,143 28,781 1.53 0.62 10 17 None
GOOG Options Chain 337.25 Put 325.00 5/08 Yes 5.30 5.60 5.43 -1.00 -15.56% 10,143 246 0.41 -0.29 13 69 None
HOOD Options Chain 87.69 Call 89.00 4/24 No 0.08 0.09 0.09 -1.58 -94.62% 10,138 7,401 0.76 0.07 9 55 None
AMD Options Chain 302.60 Put 297.50 4/24 No 1.63 1.76 1.69 -2.26 -57.22% 10,115 1,321 0.73 -0.24 11 61 None
TSLA Options Chain 386.39 Call 407.50 4/24 Yes 0.10 0.12 0.10 -4.00 -97.57% 10,110 5,449 0.79 0.02 8 60 None
INTC Options Chain 66.78 Put 60.00 5/15 Yes 2.17 2.31 2.15 -0.52 -19.48% 10,108 16,561 0.79 -0.26 5 53 None
MSFT Options Chain 432.92 Put 310.00 7/17 Yes 1.52 1.81 1.64 +0.62 +60.79% 10,095 1,602 0.40 -0.05 11 65 None
AGNC Options Chain 10.92 Put 10.00 6/18 Yes 0.14 0.16 0.16 +0.02 +14.29% 10,094 17,145 0.25 -0.16 15 61 None
MU Options Chain 486.50 Call 485.00 4/24 No 6.40 6.75 6.70 -7.88 -54.05% 10,071 1,711 0.83 0.43 17 73 None
NVDA Options Chain 199.64 Call 207.50 4/27 No 0.26 0.27 0.26 -0.72 -73.47% 10,063 2,062 0.28 0.11 17 60 None
CTRA Options Chain 32.93 Call 34.00 5/15 Yes 1.10 1.35 1.20 +0.30 +33.34% 10,062 11,987 0.43 0.47 15 70 None
TSLA Options Chain 386.39 Put 352.50 4/24 Yes 0.14 0.15 0.14 -0.72 -83.73% 10,062 4,713 0.61 -0.04 8 60 None
CTRA Options Chain 32.93 Call 36.00 5/15 Yes 0.30 0.70 0.50 +0.10 +25.00% 10,058 15,193 0.40 0.27 15 70 None
SLB Options Chain 54.74 Call 55.00 8/21 Yes 4.75 5.15 4.71 +0.11 +2.40% 10,055 10,695 0.39 0.55 9 67 None
PLTR Options Chain 141.57 Call 152.50 4/24 No 0.04 0.05 0.04 -2.52 -98.44% 10,041 9,205 0.71 0.01 12 52 None
KDP Options Chain 28.53 Call 29.00 5/15 Yes 0.50 0.55 0.50 +0.25 +100.00% 10,035 390 0.21 0.47 9 53 None
RIVN Options Chain 17.74 Call 22.00 1/15 Yes 2.33 2.60 2.18 -0.73 -25.09% 10,030 19,965 0.67 0.45 7 34 None
CIFR Options Chain 18.69 Call 15.00 12/18 Yes 7.55 7.70 7.60 -0.86 -10.17% 10,026 13,777 1.01 0.77 3 49 None
CNI Options Chain 109.72 Call 125.00 10/16 Yes 3.40 3.90 3.40 +0.85 +33.34% 10,025 11,190 0.24 0.31 10 57 None
RIVN Options Chain 17.74 Call 32.00 1/15 Yes 0.88 1.19 1.03 -0.24 -18.90% 10,004 21,249 0.68 0.22 7 34 None
WULF Options Chain 20.37 Call 22.00 5/01 No 0.58 0.62 0.59 -0.15 -20.27% 9,971 1,748 0.99 0.33 2 39 None
ORCL Options Chain 184.10 Put 177.50 4/24 No 2.93 3.10 3.00 +2.39 +391.81% 9,961 2,554 0.65 -0.55 9 66 None
INTC Options Chain 66.78 Call 100.00 1/15 Yes 6.65 7.00 6.85 +0.50 +7.88% 9,960 2,247 0.67 0.34 5 53 None
NIO Options Chain 6.48 Call 6.50 5/01 No 0.13 0.14 0.14 -0.13 -48.15% 9,953 8,137 0.61 0.37 10 -9 None
HOOD Options Chain 87.69 Call 88.00 4/24 No 0.13 0.15 0.14 -2.00 -93.46% 9,873 3,125 0.73 0.10 9 55 None
NFLX Options Chain 92.82 Call 100.00 5/15 No 0.58 0.60 0.60 -0.17 -22.08% 9,859 44,075 0.29 0.18 10 62 None
SOFI Options Chain 18.32 Put 19.00 4/24 No 0.70 0.75 0.73 +0.41 +128.13% 9,853 16,263 0.66 -0.83 9 46 None
GME Options Chain 26.25 Call 27.00 5/15 No 0.58 0.61 0.63 -0.20 -24.10% 9,837 10,208 0.52 0.31 13 45 None
BYND Options Chain 0.95 Put 1.00 4/24 No 0.07 0.09 0.08 +0.03 +60.00% 9,826 34,396 2.57 -0.59 8 18 None
INTC Options Chain 66.78 Call 90.00 6/18 Yes 1.70 1.81 1.76 +0.30 +20.55% 9,822 6,208 0.74 0.19 5 53 None
TSLA Options Chain 386.39 Call 375.00 5/01 Yes 9.20 9.30 9.30 -11.79 -55.91% 9,803 793 0.44 0.50 8 60 None
AMZN Options Chain 254.70 Call 255.00 4/27 No 2.68 2.96 2.71 -0.74 -21.45% 9,783 4,707 0.25 0.51 10 60 None
AMD Options Chain 302.60 Call 320.00 5/01 No 5.40 5.65 5.55 -0.20 -3.48% 9,680 1,895 0.61 0.32 11 61 None
TSLA Options Chain 386.39 Call 377.50 4/27 Yes 4.25 4.35 4.45 -12.60 -73.90% 9,663 108 0.38 0.40 8 60 None
NOW Options Chain 90.09 Put 85.00 4/24 Yes 1.30 1.40 1.36 +0.86 +172.00% 9,648 11,501 0.76 -0.50 11 58 None
MSTR Options Chain 179.36 Put 175.00 4/24 No 4.35 4.55 4.47 +1.72 +62.55% 9,609 2,530 0.80 -0.63 4 55 None
CSX Options Chain 46.22 Call 43.50 4/24 Yes 2.35 2.90 2.44 +1.69 +225.34% 9,608 9,626 1.16 0.98 5 60 None
SMCI Options Chain 29.11 Put 27.00 4/24 No 0.54 0.61 0.57 +0.48 +533.34% 9,607 4,072 0.77 -0.59 11 51 None
TSLA Options Chain 386.39 Call 450.00 5/01 Yes 0.23 0.24 0.23 -1.26 -84.57% 9,588 8,663 0.60 0.02 8 60 None
TSLA Options Chain 386.39 Call 367.50 4/24 Yes 7.65 7.85 7.80 -15.33 -66.28% 9,587 1,905 0.51 0.74 8 60 None
MU Options Chain 486.50 Call 510.00 4/24 No 0.89 0.99 0.95 -4.05 -81.00% 9,582 3,286 0.85 0.08 17 73 None
INTC Options Chain 66.78 Call 90.00 5/01 Yes 0.26 0.27 0.27 +0.10 +58.83% 9,551 16,598 1.22 0.04 5 53 None
PYPL Options Chain 49.75 Call 52.00 4/24 No 0.05 0.06 0.05 -0.25 -83.34% 9,514 17,269 0.58 0.08 11 50 None
NVDA Options Chain 199.64 Call 215.00 5/15 No 1.66 1.69 1.69 -0.80 -32.13% 9,507 31,261 0.33 0.20 17 60 None
CRWV Options Chain 117.42 Put 100.00 5/01 No 1.45 1.57 1.53 +0.28 +22.40% 9,497 26,115 1.10 -0.14 3 22 None
INTC Options Chain 66.78 Put 63.00 4/24 Yes 1.75 1.83 1.80 -0.21 -10.45% 9,444 8,254 2.40 -0.31 5 53 None
META Options Chain 659.15 Call 680.00 4/24 No 0.33 0.35 0.35 -4.05 -92.05% 9,440 5,093 0.38 0.07 12 72 None
MSTR Options Chain 179.36 Call 182.50 4/24 No 0.45 0.49 0.48 -3.12 -86.67% 9,440 8,601 0.91 0.11 4 55 None
FIGS Options Chain 16.12 Call 17.50 5/15 Yes 0.95 1.05 0.98 +0.38 +63.34% 9,424 579 0.96 0.41 13 43 None
NVDA Options Chain 199.64 Call 195.00 4/24 No 5.00 5.05 5.05 -2.85 -36.08% 9,385 22,747 0.41 0.84 17 60 None
IREN Options Chain 48.05 Call 50.00 5/15 Yes 7.05 7.20 7.12 +2.32 +48.34% 9,345 27,486 1.21 0.61 9 42 None
INTC Options Chain 66.78 Call 78.00 5/15 Yes 1.71 1.84 1.85 +0.35 +23.34% 9,335 50 0.82 0.25 5 53 None
MRVL Options Chain 165.56 Call 180.00 5/01 No 2.44 2.57 2.53 +1.23 +94.62% 9,326 430 0.75 0.25 11 59 None
TSLA Options Chain 386.39 Put 380.00 4/27 Yes 9.45 9.70 9.50 +1.72 +22.11% 9,321 1,708 0.37 -0.66 8 60 None
GOOG Options Chain 337.25 Call 342.50 4/24 No 0.60 0.67 0.68 -0.89 -56.69% 9,319 3,231 0.31 0.21 13 69 None
MU Options Chain 486.50 Put 390.00 5/01 No 2.03 2.27 2.26 +0.16 +7.62% 9,303 2,296 0.99 -0.07 17 73 None
NFLX Options Chain 92.82 Put 92.00 4/24 No 0.23 0.25 0.23 -0.18 -43.91% 9,295 8,361 0.30 -0.27 10 62 None
QS Options Chain 8.70 Put 7.00 4/24 Yes 0.09 0.10 0.09 -0.23 -71.88% 9,290 2,184 1.58 -0.23 10 29 None
CSX Options Chain 46.22 Call 46.00 4/24 Yes 0.00 0.85 0.63 +0.53 +530.00% 9,283 9,055 0.79 0.57 5 60 None
SOFI Options Chain 18.32 Put 18.00 4/24 No 0.11 0.12 0.11 +0.05 +83.34% 9,279 11,412 0.67 -0.30 9 46 None
PLTR Options Chain 141.57 Call 155.00 5/01 No 0.74 0.78 0.77 -3.18 -80.51% 9,277 13,531 0.54 0.14 12 52 None
INTC Options Chain 66.78 Put 61.00 4/24 Yes 1.15 1.18 1.18 -0.15 -11.28% 9,274 3,476 2.41 -0.23 5 53 None
TSLA Options Chain 386.39 Call 390.00 5/01 Yes 4.10 4.20 4.20 -8.85 -67.82% 9,233 3,154 0.45 0.27 8 60 None
META Options Chain 659.15 Call 675.00 4/24 No 0.64 0.68 0.64 -6.06 -90.45% 9,225 3,535 0.36 0.11 12 72 None
NVDA Options Chain 199.64 Put 180.00 5/15 No 1.44 1.47 1.45 +0.19 +15.08% 9,217 62,429 0.41 -0.14 17 60 None
MU Options Chain 486.50 Call 430.00 5/01 No 58.00 59.00 57.61 -5.99 -9.42% 9,205 10,288 0.91 0.83 17 73 None
HOOD Options Chain 87.69 Call 100.00 5/01 Yes 0.48 0.52 0.50 -0.86 -63.24% 9,198 7,290 0.90 0.10 9 55 None
NVDA Options Chain 199.64 Put 195.00 5/01 No 2.47 2.52 2.50 +0.45 +21.96% 9,179 13,487 0.39 -0.32 17 60 None
HIMS Options Chain 29.01 Call 32.00 4/24 No 0.03 0.04 0.03 -0.14 -82.36% 9,178 9,360 1.41 0.02 7 41 None
NVDA Options Chain 199.64 Put 200.00 4/27 No 2.55 2.62 2.60 +0.76 +41.31% 9,171 3,737 0.29 -0.52 17 60 None
CAR Options Chain 229.14 Put 150.00 5/15 Yes 6.10 6.80 6.73 +4.35 +182.78% 9,162 6,629 1.72 -0.12 7 45 None
TSLA Options Chain 386.39 Call 385.00 4/27 Yes 2.19 2.22 2.20 -10.40 -82.54% 9,148 1,045 0.40 0.24 8 60 None
INTC Options Chain 66.78 Call 95.00 6/18 Yes 1.23 1.34 1.30 +0.23 +21.50% 9,145 4,064 0.74 0.14 5 53 None
GOOGL Options Chain 338.38 Call 345.00 4/27 No 1.15 1.21 1.17 -1.06 -47.54% 9,140 1,345 0.23 0.24 11 64 None
BYND Options Chain 0.95 Call 1.00 5/15 Yes 0.18 0.19 0.18 -0.10 -35.72% 9,125 57,514 2.19 0.57 8 18 None
KEEL Options Chain 3.04 Call 3.50 5/15 Yes 0.29 0.31 0.31 +0.07 +29.17% 9,108 17,862 1.28 0.46 6 25 None
SNDK Options Chain 977.23 Call 1,000.00 4/24 No 1.50 1.80 1.65 -21.13 -92.76% 9,096 5,095 0.94 0.09 3 22 None
TSLA Options Chain 386.39 Put 387.50 4/24 Yes 14.15 14.40 14.21 +3.94 +38.37% 9,077 4,051 0.52 -0.88 8 60 None
NVDA Options Chain 199.64 Call 200.00 5/15 No 6.90 6.95 6.91 -1.85 -21.12% 9,063 130,578 0.35 0.52 17 60 None
INTC Options Chain 66.78 Call 90.00 7/17 Yes 2.84 2.95 2.88 +0.45 +18.52% 9,059 11,052 0.71 0.25 5 53 None
INTC Options Chain 66.78 Put 50.00 4/24 Yes 0.04 0.05 0.05 0.00 0.00% 9,054 15,530 2.56 -0.01 5 53 None
BAC Options Chain 53.12 Call 54.00 5/15 No 0.63 0.68 0.62 -0.31 -33.34% 9,018 1,124 0.24 0.34 10 65 None
NOW Options Chain 90.09 Call 95.00 5/15 Yes 1.80 1.95 1.80 -10.92 -85.85% 9,012 3,634 0.62 0.26 11 58 None
TSLA Options Chain 386.39 Put 395.00 4/24 Yes 21.00 21.85 21.26 +6.56 +44.63% 8,982 5,045 0.56 -0.93 8 60 None
SMCI Options Chain 29.11 Put 25.00 4/24 No 0.05 0.06 0.06 +0.04 +200.00% 8,961 4,087 0.96 -0.11 11 51 None
BMNR Options Chain 22.00 Call 30.00 8/21 No 2.15 2.30 2.20 -0.57 -20.58% 8,960 2,502 0.87 0.37 11 29 None
COIN Options Chain 197.93 Call 220.00 4/24 No 0.07 0.09 0.09 -1.07 -92.25% 8,957 8,746 0.99 0.02 8 59 None
MRVL Options Chain 165.56 Call 180.00 6/18 Yes 14.70 15.10 14.85 +3.78 +34.15% 8,938 30,789 0.78 0.46 11 59 None
IREN Options Chain 48.05 Call 53.00 4/24 No 0.87 0.92 0.88 +0.59 +203.45% 8,925 2,248 1.20 0.40 9 42 None
NOK Options Chain 10.33 Call 9.00 5/15 Yes 1.36 1.48 1.45 +0.29 +25.00% 8,916 20,165 0.54 0.83 12 47 None
NVDA Options Chain 199.64 Call 205.00 5/15 No 4.55 4.60 4.55 -1.50 -24.80% 8,902 46,603 0.34 0.40 17 60 None
GPRO Options Chain 1.29 Call 4.00 10/16 Yes 0.25 0.30 0.28 % 8,895 0 1.87 0.26 10 17 None