| ONSA Stocks | Symbol | Price | Type | Strike | Moneyness | Exp Date | DTE | Bid | Midpoint | Ask | Last | Volume | OpenInterest | VolumeOpenInterestRatio | IV | LastTradeTime | Premium | Rank |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL|20250417|200.00C | AAPL | 198.24 | Call | 200.00 | -0.00786132 | 4/17/2025 | 6 | 5.25 | 5.3 | 5.35 | 5.3 | 41055 | 36847 | 1.11 | 0.6336 | 4/11/2025 2:22:05 PM | 21759150 | 1 |
| MSTR|20250411|290.00C | MSTR | 301.24 | Call | 290.00 | 0.03718459 | 4/11/2025 | 0 | 9.8 | 10.1 | 10.4 | 10.32 | 18135 | 3745 | 4.84 | 0 | 4/11/2025 2:21:40 PM | 18715320 | 2 |
| UAL|20250417|65.00C | UAL | 64.71 | Call | 65.00 | -0.00603622 | 4/17/2025 | 6 | 3.35 | 3.45 | 3.55 | 4.23 | 238 | 817 | 0.29 | 1.1593 | 4/11/2025 1:56:22 PM | 100674 | 3 |
| AAPL|20250411|195.00C | AAPL | 198.22 | Call | 195.00 | 0.01733521 | 4/11/2025 | 0 | 2.79 | 2.84 | 2.89 | 2.7 | 60650 | 10298 | 5.89 | 0.3003 | 4/11/2025 2:21:58 PM | 16375500 | 4 |
| MSTR|20250411|300.00C | MSTR | 301.24 | Call | 300.00 | 0.00398406 | 4/11/2025 | 0 | 2.65 | 2.76 | 2.88 | 2.72 | 54517 | 16887 | 3.23 | 0.3962 | 4/11/2025 2:22:03 PM | 14828624 | 5 |
| NVDA|20250417|109.00C | NVDA | 110.07 | Call | 109.00 | 0.01890189 | 4/17/2025 | 6 | 4.55 | 4.57 | 4.6 | 4.6 | 20879 | 6690 | 3.12 | 0.713 | 4/11/2025 2:21:59 PM | 9604340 | 6 |
| AAPL|20250411|190.00C | AAPL | 198.24 | Call | 190.00 | 0.04253175 | 4/11/2025 | 0 | 7.2 | 7.38 | 7.55 | 7.22 | 18739 | 14836 | 1.26 | 0.4284 | 4/11/2025 2:21:42 PM | 13529558 | 7 |
| NVDA|20250425|110.00C | NVDA | 110.07 | Call | 110.00 | 0.00990099 | 4/25/2025 | 14 | 5.55 | 5.57 | 5.6 | 5.49 | 14652 | 19238 | 0.76 | 0.6338 | 4/11/2025 2:21:17 PM | 8043948 | 8 |
| MSTR|20250411|285.00C | MSTR | 301.24 | Call | 285.00 | 0.05378486 | 4/11/2025 | 0 | 14.35 | 14.75 | 15.15 | 14.57 | 6420 | 2434 | 2.64 | 0 | 4/11/2025 2:21:44 PM | 9353940 | 9 |
| AAPL|20250411|192.50C | AAPL | 198.22 | Call | 192.50 | 0.02993348 | 4/11/2025 | 0 | 4.8 | 4.95 | 5.1 | 4.8 | 28141 | 5813 | 4.84 | 0.3455 | 4/11/2025 2:21:26 PM | 13507680 | 10 |
| NVDA|20250411|106.00C | NVDA | 110.14 | Call | 106.00 | 0.04590459 | 4/11/2025 | 0 | 3.95 | 4 | 4.05 | 3.84 | 10608 | 17878 | 0.59 | 0 | 4/11/2025 2:21:17 PM | 4073472 | 11 |
| AAPL|20250417|195.00C | AAPL | 198.22 | Call | 195.00 | 0.01733521 | 4/17/2025 | 6 | 8 | 8.03 | 8.05 | 8.05 | 13295 | 7837 | 1.7 | 0.6661 | 4/11/2025 2:22:10 PM | 10702475 | 12 |
| MSTR|20250411|295.00C | MSTR | 301.24 | Call | 295.00 | 0.02058433 | 4/11/2025 | 0 | 5.6 | 5.9 | 6.2 | 6.12 | 13198 | 1541 | 8.56 | 0.398 | 4/11/2025 2:21:40 PM | 8077176 | 13 |
| NVDA|20250417|106.00C | NVDA | 110.14 | Call | 106.00 | 0.04590459 | 4/17/2025 | 6 | 6.55 | 6.57 | 6.6 | 6.55 | 4743 | 9424 | 0.5 | 0.7502 | 4/11/2025 2:21:51 PM | 3106665 | 14 |
| TSLA|20250417|277.50C | TSLA | 248.18 | Call | 277.50 | -0.11124459 | 4/17/2025 | 6 | 2.51 | 2.53 | 2.55 | 2.5 | 3362 | 2270 | 1.48 | 0.883 | 4/11/2025 2:21:34 PM | 840500 | 15 |
| AAPL|20250411|197.50C | AAPL | 198.22 | Call | 197.50 | 0.00473695 | 4/11/2025 | 0 | 1.17 | 1.19 | 1.21 | 1.21 | 67266 | 6291 | 10.69 | 0.2983 | 4/11/2025 2:22:10 PM | 8139186 | 16 |
| MSTR|20250417|280.00C | MSTR | 300.59 | Call | 280.00 | 0.07038513 | 4/17/2025 | 6 | 27.3 | 27.65 | 28 | 28.7 | 2292 | 2202 | 1.04 | 1.0208 | 4/11/2025 2:21:02 PM | 6578040 | 17 |
| AAPL|20250425|200.00C | AAPL | 198.24 | Call | 200.00 | -0.00786132 | 4/25/2025 | 14 | 7.2 | 7.28 | 7.35 | 7.3 | 11243 | 6821 | 1.65 | 0.5403 | 4/11/2025 2:22:09 PM | 8207390 | 18 |
| COIN|20250411|165.00C | COIN | 176.4 | Call | 165.00 | 0.06568516 | 4/11/2025 | 0 | 10.1 | 10.95 | 11.8 | 11 | 4082 | 1795 | 2.27 | 0.6666 | 4/11/2025 2:21:26 PM | 4490200 | 19 |
| 20 | ||||||||||||||||||
| TSLA|20250417|287.50C | TSLA | 248.18 | Call | 287.50 | -0.15128944 | 4/17/2025 | 6 | 1.4 | 1.42 | 1.44 | 1.42 | 1984 | 1273 | 1.56 | 0.8908 | 4/11/2025 2:21:25 PM | 281728 | 21 |
| PLTR|20250417|86.00C | PLTR | 87.83 | Call | 86.00 | 0.02461155 | 4/17/2025 | 6 | 4.9 | 4.95 | 5 | 5.25 | 1219 | 1083 | 1.13 | 0.942 | 4/11/2025 2:15:19 PM | 639975 | 22 |
| AAPL|20250411|200.00C | AAPL | 198.22 | Call | 200.00 | -0.00786132 | 4/11/2025 | 0 | 0.35 | 0.37 | 0.38 | 0.37 | 109804 | 23200 | 4.73 | 0.3023 | 4/11/2025 2:22:10 PM | 4062748 | 23 |
| SOFI|20250417|10.50C | SOFI | 10.57 | Call | 10.50 | 0.00943396 | 4/17/2025 | 6 | 0.52 | 0.53 | 0.54 | 0.52 | 3730 | 3542 | 1.05 | 0.9275 | 4/11/2025 2:21:57 PM | 193960 | 24 |
| AMZN|20250417|185.00C | AMZN | 184.1 | Call | 185.00 | -0.00472492 | 4/17/2025 | 6 | 4.5 | 4.55 | 4.6 | 4.53 | 8314 | 5710 | 1.46 | 0.5432 | 4/11/2025 2:21:47 PM | 3766242 | 25 |
| AAPL|20250417|192.50C | AAPL | 198.24 | Call | 192.50 | 0.02993348 | 4/17/2025 | 6 | 9.55 | 9.6 | 9.65 | 9.72 | 6161 | 3458 | 1.78 | 0.6783 | 4/11/2025 2:20:47 PM | 5988492 | 26 |
| AAPL|20250417|197.50C | AAPL | 198.39 | Call | 197.50 | 0.00473695 | 4/17/2025 | 6 | 6.5 | 6.55 | 6.6 | 6.5 | 9094 | 2055 | 4.43 | 0.6399 | 4/11/2025 2:21:27 PM | 5911100 | 27 |
| AAPL|20250417|202.50C | AAPL | 198.24 | Call | 202.50 | -0.02045958 | 4/17/2025 | 6 | 4.15 | 4.2 | 4.25 | 4.15 | 13543 | 3114 | 4.35 | 0.6168 | 4/11/2025 2:21:59 PM | 5620345 | 28 |
| META|20250417|545.00C | META | 542.82 | Call | 545.00 | -0.00423807 | 4/17/2025 | 6 | 14 | 14.2 | 14.4 | 14.55 | 1725 | 1288 | 1.34 | 0.586 | 4/11/2025 2:20:08 PM | 2509875 | 29 |
| PYPL|20250411|62.00C | PYPL | 62.37 | Call | 62.00 | 0.00926814 | 4/11/2025 | 0 | 0.33 | 0.37 | 0.41 | 0.4 | 3092 | 2625 | 1.18 | 0.221 | 4/11/2025 2:19:40 PM | 123680 | 30 |
| ONSA Stocks | Symbol | Price | Type | Strike | Moneyness | Exp Date | DTE | Bid | Midpoint | Ask | Last | Volume | OpenInterest | VolumeOpenInterestRatio | IV | LastTradeTime | Premium | Rank |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL|20250417|200.00C | AAPL | 198.24 | Call | 200.00 | -0.00786132 | 4/17/2025 | 6 | 5.25 | 5.3 | 5.35 | 5.3 | 41055 | 36847 | 1.11 | 0.6336 | 4/11/2025 2:22:05 PM | 21759150 | 1 |
| MSTR|20250411|290.00C | MSTR | 301.24 | Call | 290.00 | 0.03718459 | 4/11/2025 | 0 | 9.8 | 10.1 | 10.4 | 10.32 | 18135 | 3745 | 4.84 | 0 | 4/11/2025 2:21:40 PM | 18715320 | 2 |
| UAL|20250417|65.00C | UAL | 64.71 | Call | 65.00 | -0.00603622 | 4/17/2025 | 6 | 3.35 | 3.45 | 3.55 | 4.23 | 238 | 817 | 0.29 | 1.1593 | 4/11/2025 1:56:22 PM | 100674 | 3 |
| AAPL|20250411|195.00C | AAPL | 198.22 | Call | 195.00 | 0.01733521 | 4/11/2025 | 0 | 2.79 | 2.84 | 2.89 | 2.7 | 60650 | 10298 | 5.89 | 0.3003 | 4/11/2025 2:21:58 PM | 16375500 | 4 |
| MSTR|20250411|300.00C | MSTR | 301.24 | Call | 300.00 | 0.00398406 | 4/11/2025 | 0 | 2.65 | 2.76 | 2.88 | 2.72 | 54517 | 16887 | 3.23 | 0.3962 | 4/11/2025 2:22:03 PM | 14828624 | 5 |
| NVDA|20250417|109.00C | NVDA | 110.07 | Call | 109.00 | 0.01890189 | 4/17/2025 | 6 | 4.55 | 4.57 | 4.6 | 4.6 | 20879 | 6690 | 3.12 | 0.713 | 4/11/2025 2:21:59 PM | 9604340 | 6 |
| AAPL|20250411|190.00C | AAPL | 198.24 | Call | 190.00 | 0.04253175 | 4/11/2025 | 0 | 7.2 | 7.38 | 7.55 | 7.22 | 18739 | 14836 | 1.26 | 0.4284 | 4/11/2025 2:21:42 PM | 13529558 | 7 |
| NVDA|20250425|110.00C | NVDA | 110.07 | Call | 110.00 | 0.00990099 | 4/25/2025 | 14 | 5.55 | 5.57 | 5.6 | 5.49 | 14652 | 19238 | 0.76 | 0.6338 | 4/11/2025 2:21:17 PM | 8043948 | 8 |
| MSTR|20250411|285.00C | MSTR | 301.24 | Call | 285.00 | 0.05378486 | 4/11/2025 | 0 | 14.35 | 14.75 | 15.15 | 14.57 | 6420 | 2434 | 2.64 | 0 | 4/11/2025 2:21:44 PM | 9353940 | 9 |
| AAPL|20250411|192.50C | AAPL | 198.22 | Call | 192.50 | 0.02993348 | 4/11/2025 | 0 | 4.8 | 4.95 | 5.1 | 4.8 | 28141 | 5813 | 4.84 | 0.3455 | 4/11/2025 2:21:26 PM | 13507680 | 10 |
| NVDA|20250411|106.00C | NVDA | 110.14 | Call | 106.00 | 0.04590459 | 4/11/2025 | 0 | 3.95 | 4 | 4.05 | 3.84 | 10608 | 17878 | 0.59 | 0 | 4/11/2025 2:21:17 PM | 4073472 | 11 |
| AAPL|20250417|195.00C | AAPL | 198.22 | Call | 195.00 | 0.01733521 | 4/17/2025 | 6 | 8 | 8.03 | 8.05 | 8.05 | 13295 | 7837 | 1.7 | 0.6661 | 4/11/2025 2:22:10 PM | 10702475 | 12 |
| MSTR|20250411|295.00C | MSTR | 301.24 | Call | 295.00 | 0.02058433 | 4/11/2025 | 0 | 5.6 | 5.9 | 6.2 | 6.12 | 13198 | 1541 | 8.56 | 0.398 | 4/11/2025 2:21:40 PM | 8077176 | 13 |
| NVDA|20250417|106.00C | NVDA | 110.14 | Call | 106.00 | 0.04590459 | 4/17/2025 | 6 | 6.55 | 6.57 | 6.6 | 6.55 | 4743 | 9424 | 0.5 | 0.7502 | 4/11/2025 2:21:51 PM | 3106665 | 14 |
| TSLA|20250417|277.50C | TSLA | 248.18 | Call | 277.50 | -0.11124459 | 4/17/2025 | 6 | 2.51 | 2.53 | 2.55 | 2.5 | 3362 | 2270 | 1.48 | 0.883 | 4/11/2025 2:21:34 PM | 840500 | 15 |
| AAPL|20250411|197.50C | AAPL | 198.22 | Call | 197.50 | 0.00473695 | 4/11/2025 | 0 | 1.17 | 1.19 | 1.21 | 1.21 | 67266 | 6291 | 10.69 | 0.2983 | 4/11/2025 2:22:10 PM | 8139186 | 16 |
| MSTR|20250417|280.00C | MSTR | 300.59 | Call | 280.00 | 0.07038513 | 4/17/2025 | 6 | 27.3 | 27.65 | 28 | 28.7 | 2292 | 2202 | 1.04 | 1.0208 | 4/11/2025 2:21:02 PM | 6578040 | 17 |
| AAPL|20250425|200.00C | AAPL | 198.24 | Call | 200.00 | -0.00786132 | 4/25/2025 | 14 | 7.2 | 7.28 | 7.35 | 7.3 | 11243 | 6821 | 1.65 | 0.5403 | 4/11/2025 2:22:09 PM | 8207390 | 18 |
| COIN|20250411|165.00C | COIN | 176.4 | Call | 165.00 | 0.06568516 | 4/11/2025 | 0 | 10.1 | 10.95 | 11.8 | 11 | 4082 | 1795 | 2.27 | 0.6666 | 4/11/2025 2:21:26 PM | 4490200 | 19 |
| 20 | ||||||||||||||||||
| TSLA|20250417|287.50C | TSLA | 248.18 | Call | 287.50 | -0.15128944 | 4/17/2025 | 6 | 1.4 | 1.42 | 1.44 | 1.42 | 1984 | 1273 | 1.56 | 0.8908 | 4/11/2025 2:21:25 PM | 281728 | 21 |
| PLTR|20250417|86.00C | PLTR | 87.83 | Call | 86.00 | 0.02461155 | 4/17/2025 | 6 | 4.9 | 4.95 | 5 | 5.25 | 1219 | 1083 | 1.13 | 0.942 | 4/11/2025 2:15:19 PM | 639975 | 22 |
| AAPL|20250411|200.00C | AAPL | 198.22 | Call | 200.00 | -0.00786132 | 4/11/2025 | 0 | 0.35 | 0.37 | 0.38 | 0.37 | 109804 | 23200 | 4.73 | 0.3023 | 4/11/2025 2:22:10 PM | 4062748 | 23 |
| SOFI|20250417|10.50C | SOFI | 10.57 | Call | 10.50 | 0.00943396 | 4/17/2025 | 6 | 0.52 | 0.53 | 0.54 | 0.52 | 3730 | 3542 | 1.05 | 0.9275 | 4/11/2025 2:21:57 PM | 193960 | 24 |
| AMZN|20250417|185.00C | AMZN | 184.1 | Call | 185.00 | -0.00472492 | 4/17/2025 | 6 | 4.5 | 4.55 | 4.6 | 4.53 | 8314 | 5710 | 1.46 | 0.5432 | 4/11/2025 2:21:47 PM | 3766242 | 25 |
| AAPL|20250417|192.50C | AAPL | 198.24 | Call | 192.50 | 0.02993348 | 4/17/2025 | 6 | 9.55 | 9.6 | 9.65 | 9.72 | 6161 | 3458 | 1.78 | 0.6783 | 4/11/2025 2:20:47 PM | 5988492 | 26 |
| AAPL|20250417|197.50C | AAPL | 198.39 | Call | 197.50 | 0.00473695 | 4/17/2025 | 6 | 6.5 | 6.55 | 6.6 | 6.5 | 9094 | 2055 | 4.43 | 0.6399 | 4/11/2025 2:21:27 PM | 5911100 | 27 |
| AAPL|20250417|202.50C | AAPL | 198.24 | Call | 202.50 | -0.02045958 | 4/17/2025 | 6 | 4.15 | 4.2 | 4.25 | 4.15 | 13543 | 3114 | 4.35 | 0.6168 | 4/11/2025 2:21:59 PM | 5620345 | 28 |
| META|20250417|545.00C | META | 542.82 | Call | 545.00 | -0.00423807 | 4/17/2025 | 6 | 14 | 14.2 | 14.4 | 14.55 | 1725 | 1288 | 1.34 | 0.586 | 4/11/2025 2:20:08 PM | 2509875 | 29 |
| PYPL|20250411|62.00C | PYPL | 62.37 | Call | 62.00 | 0.00926814 | 4/11/2025 | 0 | 0.33 | 0.37 | 0.41 | 0.4 | 3092 | 2625 | 1.18 | 0.221 | 4/11/2025 2:19:40 PM | 123680 | 30 |