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
MCHP Options Chain 101.58 Call 75.00 9/18 No 28.10 28.80 27.89 +0.64 +2.35% 108,203 380 0.61 0.83 4 59 None
NVDA Options Chain 211.50 Call 220.00 5/15 No 2.53 2.55 2.54 +0.74 +41.12% 91,439 69,959 0.37 0.34 13 58 None
MCHP Options Chain 101.58 Call 55.00 6/18 No 42.10 44.90 43.27 -2.23 -4.91% 89,775 90,058 1.36 1.00 4 59 None
FBIN Options Chain 37.50 Put 35.00 5/15 No 0.10 0.30 0.24 -0.16 -40.00% 88,053 89,874 0.55 -0.13 3 20 None
NVDA Options Chain 211.50 Call 220.00 5/11 No 0.52 0.53 0.52 0.00 0.00% 81,001 7,212 0.27 0.18 13 58 None
NVDA Options Chain 211.50 Call 217.50 5/11 No 1.07 1.10 1.08 +0.20 +22.73% 78,852 3,544 0.26 0.32 13 58 None
NVDA Options Chain 211.50 Call 215.00 5/11 No 2.08 2.15 2.13 +0.62 +41.06% 75,955 22,103 0.26 0.51 13 58 None
INTC Options Chain 109.62 Put 70.00 5/15 No 0.05 0.06 0.06 0.00 0.00% 75,642 17,289 1.72 0.00 5 55 None
TSLA Options Chain 411.79 Call 430.00 5/11 No 4.30 4.40 4.33 +2.85 +192.57% 72,671 2,549 0.33 0.45 10 58 None
FBIN Options Chain 37.50 Call 40.00 5/15 No 0.20 0.70 0.30 -1.54 -83.70% 71,764 72,836 0.53 0.26 3 20 None
NVDA Options Chain 211.50 Call 215.00 5/15 No 4.55 4.65 4.58 +1.23 +36.72% 59,686 72,391 0.37 0.52 13 58 None
INTC Options Chain 109.62 Call 130.00 5/15 No 5.10 5.25 5.20 +4.48 +622.23% 52,854 3,443 1.04 0.43 5 55 None
AAPL Options Chain 287.94 Call 300.00 5/15 No 1.28 1.35 1.33 +0.73 +121.67% 48,673 62,321 0.23 0.24 10 66 None
NOK Options Chain 12.35 Call 14.00 6/18 No 0.69 0.72 0.71 +0.23 +47.92% 48,412 29,207 0.67 0.39 13 44 None
INTC Options Chain 109.62 Call 120.00 5/15 No 9.50 9.75 9.65 +7.63 +377.73% 46,501 30,401 0.99 0.64 5 55 None
AAL Options Chain 13.05 Put 12.00 7/17 No 0.57 0.61 0.58 -0.04 -6.46% 45,784 8,128 0.53 -0.28 8 39 None
AI Options Chain 9.51 Call 10.00 5/15 No 0.31 0.34 0.32 +0.04 +14.29% 43,195 26,944 0.71 0.47 8 26 None
BAC Options Chain 52.75 Put 47.00 6/18 No 0.52 0.56 0.54 +0.17 +45.95% 42,884 53,098 0.30 -0.18 13 74 None
NVDA Options Chain 211.50 Call 225.00 5/15 No 1.27 1.31 1.30 +0.36 +38.30% 42,785 74,033 0.38 0.21 13 58 None
INTC Options Chain 109.62 Call 150.00 5/15 No 1.54 1.58 1.57 +1.46 +1,327.28% 40,537 10,338 1.19 0.16 5 55 None
TSLA Options Chain 411.79 Call 450.00 5/15 No 3.65 3.75 3.69 +1.97 +114.54% 39,962 18,204 0.47 0.23 10 58 None
MSTR Options Chain 179.84 Call 190.00 5/15 No 5.65 5.75 5.65 +2.40 +73.85% 39,099 15,254 0.65 0.45 5 55 None
BSX Options Chain 56.37 Call 70.00 9/18 No 1.05 1.30 1.11 -0.59 -34.71% 38,713 2,568 0.40 0.18 7 57 None
BSX Options Chain 56.37 Call 80.00 9/18 No 0.25 0.50 0.38 -0.22 -36.67% 38,354 507 0.39 0.08 7 57 None
AAL Options Chain 13.05 Put 11.00 7/17 No 0.31 0.35 0.35 -0.01 -2.78% 37,079 79,156 0.55 -0.19 8 39 None
TSLA Options Chain 411.79 Call 425.00 5/11 No 6.80 7.00 6.75 +4.48 +197.36% 37,001 1,964 0.33 0.61 10 58 None
TSLA Options Chain 411.79 Put 150.00 5/15 No 0.00 0.01 0.01 0.00 0.00% 36,135 7,310 2.31 0.00 10 58 None
TSLA Options Chain 411.79 Call 430.00 5/15 No 9.60 9.75 9.68 +5.08 +110.44% 35,832 14,925 0.44 0.49 10 58 None
AAPL Options Chain 287.94 Call 295.00 5/11 No 0.92 1.05 1.00 +0.64 +177.78% 35,174 3,979 0.17 0.32 10 66 None
AMD Options Chain 407.92 Call 380.00 8/21 Yes 107.90 110.60 106.00 +32.41 +44.05% 35,161 1,181 0.70 0.76 11 60 None
NVDA Options Chain 211.50 Put 215.00 5/11 No 1.88 1.95 1.93 -3.07 -61.40% 34,849 717 0.26 -0.49 13 58 None
INTC Options Chain 109.62 Put 100.00 5/15 No 0.56 0.59 0.58 -1.31 -69.32% 34,818 17,326 1.12 -0.07 5 55 None
MARA Options Chain 12.70 Call 13.50 5/15 Yes 0.48 0.51 0.50 +0.06 +13.64% 34,567 12,787 1.03 0.41 5 42 None
TSLA Options Chain 411.79 Call 420.00 5/15 No 14.95 15.15 15.06 +7.46 +98.16% 33,879 22,602 0.43 0.65 10 58 None
MARA Options Chain 12.70 Call 14.50 5/15 Yes 0.23 0.25 0.25 +0.03 +13.64% 33,136 5,244 1.05 0.24 5 42 None
AMD Options Chain 407.92 Call 320.00 6/18 No 138.15 141.50 135.75 +41.35 +43.81% 33,026 36,060 0.71 0.94 11 60 None
NVDA Options Chain 211.50 Call 227.50 5/15 No 0.89 0.91 0.90 +0.21 +30.44% 32,979 1,990 0.38 0.16 13 58 None
TSLA Options Chain 411.79 Call 450.00 5/11 No 0.62 0.63 0.60 +0.27 +81.82% 32,945 1,588 0.40 0.09 10 58 None
QCOM Options Chain 202.55 Call 250.00 5/15 No 2.98 3.05 3.04 +1.97 +184.12% 32,835 2,866 0.99 0.19 11 63 None
INTC Options Chain 109.62 Put 110.00 5/15 No 1.60 1.67 1.65 -3.95 -70.54% 32,381 7,170 1.02 -0.16 5 55 None
BAC Options Chain 52.75 Put 49.00 5/15 No 0.16 0.18 0.17 +0.09 +112.50% 32,029 2,525 0.33 -0.16 13 74 None
NVDA Options Chain 211.50 Call 230.00 5/15 No 0.62 0.63 0.63 +0.14 +28.58% 31,362 50,685 0.39 0.12 13 58 None
KEEL Options Chain 4.01 Call 4.50 5/15 Yes 0.16 0.17 0.17 -0.06 -26.09% 31,086 5,767 1.57 0.33 5 33 None
SMCI Options Chain 33.62 Call 38.00 5/15 No 0.67 0.74 0.70 +0.33 +89.19% 31,079 6,390 0.85 0.28 13 54 None
SMCI Options Chain 33.62 Call 36.00 5/15 No 1.25 1.30 1.31 +0.64 +95.53% 31,055 3,955 0.80 0.46 13 54 None
SOUN Options Chain 8.88 Call 10.00 5/15 No 0.12 0.13 0.12 -0.68 -85.00% 31,049 51,469 0.97 0.20 3 16 None
ORCL Options Chain 194.59 Call 210.00 5/15 No 1.90 1.98 1.98 -0.37 -15.75% 30,839 23,797 0.60 0.22 7 61 None
TSLA Options Chain 411.79 Call 420.00 5/11 No 10.05 10.40 10.25 +6.80 +197.11% 30,836 6,350 0.32 0.76 10 58 None
INTC Options Chain 109.62 Put 105.00 5/15 No 0.93 0.98 0.95 -2.35 -71.22% 30,314 21,157 1.06 -0.10 5 55 None
TSLA Options Chain 411.79 Call 427.50 5/11 No 5.45 5.55 5.49 +3.67 +201.65% 30,217 594 0.33 0.53 10 58 None
IREN Options Chain 60.80 Put 32.00 5/15 Yes 0.02 0.09 0.06 -0.10 -62.50% 30,133 3,251 2.04 0.00 9 43 None
MSTR Options Chain 179.84 Call 200.00 5/15 No 2.80 2.90 2.82 +1.28 +83.12% 29,921 25,971 0.70 0.26 5 55 None
NOK Options Chain 12.35 Call 15.00 6/18 No 0.48 0.52 0.51 +0.18 +54.55% 29,324 89,963 0.70 0.30 13 44 None
SOUN Options Chain 8.88 Call 10.00 6/18 No 0.53 0.57 0.56 -0.65 -53.72% 29,057 35,904 0.86 0.37 3 16 None
TSLA Options Chain 411.79 Call 440.00 5/15 No 6.00 6.10 6.05 +3.20 +112.29% 29,045 9,103 0.45 0.34 10 58 None
INTC Options Chain 109.62 Call 140.00 5/15 No 2.75 2.88 2.80 +2.54 +976.93% 28,518 12,176 1.12 0.26 5 55 None
TSLA Options Chain 411.79 Call 410.00 5/11 No 18.50 19.05 18.80 +11.30 +150.67% 28,509 4,403 0.30 0.92 10 58 None
TSLA Options Chain 411.79 Call 440.00 5/11 No 1.59 1.60 1.60 +0.94 +142.43% 28,003 2,194 0.36 0.20 10 58 None
WFC Options Chain 79.16 Put 70.00 6/18 No 0.91 0.99 0.95 +0.43 +82.70% 27,981 12,491 0.31 -0.19 13 74 None
AAPL Options Chain 287.94 Call 295.00 5/15 No 2.78 2.97 2.86 +1.52 +113.44% 27,967 24,713 0.23 0.43 10 66 None
IREN Options Chain 60.80 Call 60.00 5/15 Yes 4.40 4.60 4.50 +0.70 +18.43% 27,966 26,614 1.16 0.57 9 43 None
INTC Options Chain 109.62 Put 105.00 6/18 No 6.00 6.25 6.08 -3.30 -35.19% 26,662 16,418 0.92 -0.23 5 55 None
AAPL Options Chain 287.94 Call 300.00 6/18 No 6.55 6.65 6.55 +2.00 +43.96% 25,908 101,842 0.23 0.42 10 66 None
NVDA Options Chain 211.50 Call 217.50 5/15 No 3.40 3.50 3.44 +0.98 +39.84% 25,870 71,940 0.37 0.43 13 58 None
MARA Options Chain 12.70 Call 13.00 5/15 Yes 0.69 0.72 0.71 +0.10 +16.40% 25,818 21,811 1.04 0.51 5 42 None
TSLA Options Chain 411.79 Put 420.00 5/11 No 1.88 1.93 1.90 -10.16 -84.25% 25,643 352 0.33 -0.24 10 58 None
BAC Options Chain 52.75 Put 51.00 5/15 No 0.60 0.68 0.62 +0.39 +169.57% 25,640 7,915 0.27 -0.42 13 74 None
NVDA Options Chain 211.50 Call 230.00 6/18 Yes 6.95 7.00 7.00 +1.10 +18.65% 25,166 52,017 0.43 0.36 13 58 None
TSLA Options Chain 411.79 Put 250.00 5/15 No 0.03 0.05 0.03 -0.02 -40.00% 25,153 7,348 1.37 0.00 10 58 None
SOUN Options Chain 8.88 Put 10.00 6/18 No 1.74 1.85 1.83 +0.15 +8.93% 25,130 30,273 0.83 -0.63 3 16 None
DVN Options Chain 45.31 Call 36.00 7/17 No 0.51 1.00 0.80 % 25,061 0 7 54 None
WBD Options Chain 27.11 Put 21.00 9/18 No 0.30 0.56 0.40 -0.19 -32.21% 25,014 74,275 0.43 -0.09 3 19 None
DVN Options Chain 45.31 Call 45.00 7/17 No 0.00 0.55 0.25 % 25,000 0 7 54 None
TSLA Options Chain 411.79 Put 430.00 5/15 No 11.00 11.15 11.09 -12.11 -52.20% 24,957 4,465 0.44 -0.51 10 58 None
INO Options Chain 1.37 Call 2.00 6/18 Yes 0.25 0.30 0.30 +0.22 +275.00% 24,774 206 2.02 0.54 7 27 None
TSLA Options Chain 411.79 Put 425.00 5/11 No 3.50 3.60 3.55 -14.10 -79.89% 24,479 60 0.33 -0.39 10 58 None
INTC Options Chain 109.62 Call 125.00 5/15 No 6.95 7.20 7.10 +5.89 +486.78% 24,367 4,435 1.01 0.53 5 55 None
NVDA Options Chain 211.50 Call 222.50 5/11 No 0.25 0.26 0.25 -0.04 -13.80% 24,275 1,557 0.28 0.09 13 58 None
AMZN Options Chain 270.88 Call 275.00 5/11 No 0.94 1.05 1.01 -0.14 -12.18% 24,083 3,052 0.19 0.31 13 65 None
NVDA Options Chain 211.50 Call 217.50 5/13 No 2.43 2.50 2.44 +0.74 +43.53% 24,059 4,606 0.34 0.40 13 58 None
INTC Options Chain 109.62 Put 109.00 5/22 No 3.10 3.40 3.30 -3.55 -51.83% 23,865 269 1.01 -0.20 5 55 None
KDK Options Chain 5.70 Call 7.50 6/18 No 0.60 0.65 0.65 -0.25 -27.78% 23,851 423 0.82 0.48 3 11 None
MU Options Chain 646.63 Call 800.00 5/15 No 18.70 19.00 18.80 +16.65 +774.42% 23,618 4,540 0.92 0.32 17 72 None
NVDA Options Chain 211.50 Call 220.00 6/05 Yes 8.75 8.90 8.85 +1.25 +16.45% 23,525 16,582 0.45 0.46 13 58 None
CRWV Options Chain 116.90 Put 95.00 5/15 No 0.72 0.83 0.76 -0.21 -21.65% 23,478 4,643 1.05 -0.09 3 22 None
MSTR Options Chain 179.84 Call 192.50 5/15 No 4.65 4.80 4.70 +2.08 +79.39% 23,358 6,906 0.67 0.40 5 55 None
INTC Options Chain 109.62 Put 113.00 5/22 No 4.35 4.60 4.40 -5.15 -53.93% 23,113 42 1.01 -0.26 5 55 None
WULF Options Chain 24.06 Call 25.00 5/15 Yes 0.55 0.59 0.53 -0.62 -53.92% 22,701 40,788 0.88 0.33 1 39 None
INTC Options Chain 109.62 Call 135.00 5/15 No 3.70 3.85 3.80 +3.36 +763.64% 22,658 2,087 1.07 0.34 5 55 None
TSLA Options Chain 411.79 Put 427.50 5/11 No 4.60 4.70 4.70 -19.00 -80.17% 22,149 46 0.33 -0.47 10 58 None
RKLB Options Chain 78.58 Call 110.00 5/15 No 3.90 4.20 3.95 +3.69 +1,419.24% 22,130 1,262 1.06 0.40 7 44 None
NVDA Options Chain 211.50 Call 210.00 5/15 No 7.50 7.65 7.55 +1.83 +32.00% 22,037 79,686 0.38 0.69 13 58 None
WFC Options Chain 79.16 Put 74.00 5/15 No 0.53 0.67 0.65 +0.50 +333.34% 21,836 2,897 0.31 -0.28 13 74 None
RKLB Options Chain 78.58 Call 100.00 5/15 No 8.60 8.90 8.76 +8.19 +1,436.85% 21,610 8,378 1.05 0.67 7 44 None
INTC Options Chain 109.62 Call 131.00 5/15 No 4.75 4.95 4.85 +4.19 +634.85% 21,444 85 1.06 0.41 5 55 None
MARA Options Chain 12.70 Call 14.00 5/15 Yes 0.35 0.36 0.36 +0.03 +9.10% 21,415 23,230 1.06 0.31 5 42 None
MU Options Chain 646.63 Put 405.00 5/15 No 0.13 0.30 0.20 -0.05 -20.00% 21,305 467 1.70 0.00 17 72 None
NVTS Options Chain 15.79 Call 20.00 6/18 No 2.65 2.67 2.65 +1.54 +138.74% 21,159 15,364 1.40 0.51 6 36 None
AAPL Options Chain 287.94 Call 292.50 5/11 No 1.92 2.08 1.98 +1.27 +178.88% 21,136 6,499 0.16 0.56 10 66 None
TSLA Options Chain 411.79 Put 430.00 5/11 No 5.95 6.05 6.09 -18.31 -75.05% 21,115 63 0.33 -0.55 10 58 None
NVDA Options Chain 211.50 Call 240.00 5/15 No 0.17 0.18 0.18 +0.04 +28.58% 21,016 29,123 0.43 0.03 13 58 None
MSTR Options Chain 179.84 Call 182.50 5/15 No 9.10 9.80 9.45 +3.90 +70.27% 20,563 10,818 0.65 0.63 5 55 None
AAPL Options Chain 287.94 Call 290.00 5/15 No 5.40 5.65 5.55 +2.75 +98.22% 20,439 33,006 0.23 0.64 10 66 None
TSLA Options Chain 411.79 Call 422.50 5/11 No 8.25 8.60 8.40 +5.58 +197.88% 20,303 653 0.32 0.69 10 58 None
CRWV Options Chain 116.90 Call 120.00 6/05 No 7.85 8.55 8.15 -10.17 -55.52% 20,267 282 0.85 0.46 3 22 None
MSTR Options Chain 179.84 Call 195.00 5/15 No 3.85 4.05 4.00 +1.83 +84.34% 20,166 3,542 0.68 0.35 5 55 None
MSTR Options Chain 179.84 Call 187.50 5/15 No 6.55 6.85 6.75 +2.90 +75.33% 20,132 3,553 0.65 0.51 5 55 None
SBET Options Chain 7.45 Call 25.00 1/15 Yes 0.43 0.85 0.50 +0.10 +25.00% 20,130 3,295 1.14 0.20 8 36 None
IONQ Options Chain 47.68 Put 30.00 5/15 No 0.02 0.03 0.03 -0.01 -25.00% 20,087 12,618 1.51 0.00 7 45 None
SMCI Options Chain 33.62 Call 40.00 5/15 No 0.34 0.36 0.36 +0.16 +80.00% 20,046 25,099 0.86 0.17 13 54 None
NVDA Options Chain 211.50 Call 210.00 5/11 No 5.60 5.75 5.70 +1.92 +50.80% 20,032 9,824 0.28 0.80 13 58 None
SOUN Options Chain 8.88 Put 10.00 5/15 No 1.24 1.30 1.25 +0.11 +9.65% 19,769 34,877 0.94 -0.80 3 16 None
COIN Options Chain 184.00 Call 200.00 5/15 No 8.45 8.95 8.66 +1.44 +19.95% 19,608 4,097 0.73 0.54 10 61 None
DINO Options Chain 70.78 Call 62.50 5/15 No 9.70 10.20 10.05 +2.15 +27.22% 19,525 4,032 0.93 1.00 3 21 None
AMD Options Chain 407.92 Call 450.00 5/15 No 19.85 20.95 19.85 +16.35 +467.15% 19,405 5,108 0.70 0.57 11 60 None
INTC Options Chain 109.62 Call 150.00 5/22 No 3.10 3.25 3.17 +2.70 +574.47% 19,370 1,899 1.08 0.25 5 55 None
IREN Options Chain 60.80 Call 70.00 5/15 Yes 1.25 1.29 1.26 -0.35 -21.74% 19,305 13,413 1.20 0.23 9 43 None
BAC Options Chain 52.75 Put 51.50 5/15 No 0.81 0.87 0.84 +0.48 +133.34% 19,215 4,254 0.26 -0.53 13 74 None
PFE Options Chain 26.50 Put 24.00 6/18 No 0.20 0.22 0.22 +0.04 +22.23% 18,923 61,291 0.24 -0.19 8 64 None
TSLA Options Chain 411.79 Call 415.00 5/11 No 14.05 14.50 14.55 +9.45 +185.30% 18,908 6,399 0.33 0.86 10 58 None
WULF Options Chain 24.06 Call 25.00 6/18 Yes 2.06 2.14 2.08 -0.50 -19.38% 18,759 106,439 0.85 0.48 1 39 None
BAC Options Chain 52.75 Put 48.00 5/15 No 0.01 0.11 0.11 +0.04 +57.15% 18,585 2,850 0.36 -0.10 13 74 None
SOFI Options Chain 16.00 Put 16.00 5/15 No 0.52 0.54 0.53 +0.07 +15.22% 18,432 20,505 0.45 -0.59 13 51 None
BTG Options Chain 4.95 Call 5.50 5/15 Yes 0.05 0.10 0.07 +0.01 +16.67% 18,420 41,340 0.51 0.37 15 55 None
NVDA Options Chain 211.50 Call 220.00 5/13 No 1.61 1.65 1.63 +0.50 +44.25% 18,361 10,114 0.35 0.29 13 58 None
RKLB Options Chain 78.58 Call 125.00 5/22 No 2.33 2.88 2.63 +1.96 +292.54% 18,321 211 1.03 0.22 7 44 None
TSLA Options Chain 411.79 Put 420.00 5/15 No 6.35 6.50 6.42 -8.78 -57.77% 17,982 6,227 0.43 -0.35 10 58 None
MU Options Chain 646.63 Put 400.00 5/15 No 0.13 0.20 0.18 -0.02 -10.00% 17,757 5,558 1.68 0.00 17 72 None
QCOM Options Chain 202.55 Call 260.00 6/18 No 8.35 9.05 8.75 +4.75 +118.75% 17,392 3,739 0.75 0.29 11 63 None
NVDA Options Chain 211.50 Call 220.00 5/22 Yes 6.80 6.85 6.89 +1.24 +21.95% 17,144 27,012 0.52 0.43 13 58 None
INTC Options Chain 109.62 Call 170.00 5/15 No 0.55 0.60 0.57 +0.55 +2,750.00% 16,992 108 1.35 0.07 5 55 None
AAPL Options Chain 287.94 Put 290.00 5/11 No 0.68 0.75 0.70 -3.40 -82.93% 16,956 415 0.17 -0.24 10 66 None
SOFI Options Chain 16.00 Call 16.00 5/15 No 0.28 0.29 0.28 -0.20 -41.67% 16,955 12,308 0.45 0.41 13 51 None
NVDA Options Chain 211.50 Call 220.00 5/18 No 3.00 3.10 3.01 +0.78 +34.98% 16,929 11,472 0.35 0.36 13 58 None
QCOM Options Chain 202.55 Call 240.00 5/15 No 4.30 4.60 4.42 +2.77 +167.88% 16,849 1,492 0.94 0.27 11 63 None
NVDA Options Chain 211.50 Call 235.00 5/15 No 0.30 0.31 0.31 +0.05 +19.24% 16,848 60,971 0.40 0.06 13 58 None
TSLA Options Chain 411.79 Put 425.00 5/15 No 8.50 8.60 8.60 -13.85 -61.70% 16,828 411 0.43 -0.43 10 58 None
TSLA Options Chain 411.79 Call 422.50 5/15 No 13.45 13.60 13.45 +6.81 +102.56% 16,805 4,735 0.43 0.61 10 58 None
WYNN Options Chain 106.85 Call 90.00 9/18 Yes 17.75 18.20 17.90 -0.70 -3.77% 16,692 104 0.42 0.75 8 53 None
AI Options Chain 9.51 Call 11.00 5/15 No 0.09 0.11 0.10 +0.02 +25.00% 16,692 1,699 0.80 0.20 8 26 None
CVNA Options Chain 398.50 Put 70.00 5/15 No 0.43 0.63 0.50 % 16,605 0 0.72 -0.13 8 53 None
AMZN Options Chain 270.88 Put 270.00 5/11 No 0.89 1.00 0.98 -1.01 -50.76% 16,321 727 0.21 -0.29 13 65 None
TSLA Options Chain 411.79 Call 425.00 5/15 No 12.00 12.20 12.05 +6.10 +102.53% 16,217 9,528 0.43 0.57 10 58 None
TSLA Options Chain 411.79 Call 435.00 5/11 No 2.63 2.68 2.68 +1.71 +176.29% 16,092 814 0.34 0.31 10 58 None
EOSE Options Chain 6.36 Put 7.00 5/15 Yes 0.31 0.34 0.33 -0.69 -67.65% 16,051 6,525 1.76 -0.25 5 30 None
JBLU Options Chain 5.13 Put 3.00 1/15 No 0.19 0.29 0.27 +0.06 +28.58% 16,002 11,382 0.76 -0.13 9 30 None
PLTR Options Chain 137.05 Call 135.00 5/15 No 5.10 5.20 5.17 +0.07 +1.38% 15,991 10,386 0.46 0.65 11 51 None
KEEL Options Chain 4.01 Call 5.00 1/15 Yes 1.05 1.13 1.11 -0.05 -4.31% 15,984 32,269 1.06 0.59 5 33 None
CRWV Options Chain 116.90 Put 65.00 6/18 No 0.46 0.55 0.50 -0.07 -12.29% 15,902 6,979 1.00 -0.02 3 22 None
NVDA Options Chain 211.50 Put 205.00 5/15 No 1.09 1.11 1.09 -1.17 -51.77% 15,865 14,762 0.39 -0.19 13 58 None
TSLA Options Chain 411.79 Call 410.00 5/15 No 21.90 22.10 21.95 +10.05 +84.46% 15,818 14,874 0.45 0.77 10 58 None
POET Options Chain 9.58 Put 11.00 5/15 Yes 0.88 1.00 0.92 -0.94 -50.54% 15,502 208 1.49 -0.47 7 31 None
QCOM Options Chain 202.55 Call 250.00 6/18 No 10.55 11.10 10.76 +5.56 +106.93% 15,463 8,035 0.75 0.34 11 63 None
BLDP Options Chain 4.56 Put 4.00 5/15 Yes 0.25 0.35 0.30 +0.25 +500.00% 15,422 184 1.70 -0.40 11 20 None
CCL Options Chain 27.00 Put 24.00 9/18 Yes 2.15 2.36 2.23 +0.18 +8.78% 15,286 4,387 0.56 -0.32 10 56 None
NVDA Options Chain 211.50 Call 225.00 5/11 No 0.13 0.14 0.13 -0.04 -23.53% 15,248 4,241 0.31 0.04 13 58 None
PLTR Options Chain 137.05 Call 140.00 5/15 No 2.59 2.65 2.60 -0.18 -6.48% 15,226 16,557 0.47 0.42 11 51 None
TSLA Options Chain 411.79 Call 500.00 6/18 No 6.25 6.40 6.30 +2.20 +53.66% 15,159 26,505 0.46 0.18 10 58 None
OKLO Options Chain 72.08 Put 40.00 5/15 No 0.06 0.08 0.07 -0.04 -36.37% 15,094 4,128 1.96 0.00 3 21 None
ONDS Options Chain 8.81 Put 5.50 5/29 Yes 0.00 0.13 0.04 +0.01 +33.34% 15,010 71 1.61 0.00 7 37 None
NVDA Options Chain 211.50 Call 212.50 5/11 No 3.60 3.75 3.64 +1.21 +49.80% 14,974 12,506 0.27 0.68 13 58 None
NVDA Options Chain 211.50 Put 212.50 5/11 No 0.96 1.01 0.98 -2.47 -71.60% 14,775 711 0.27 -0.32 13 58 None
MU Options Chain 646.63 Call 750.00 5/15 No 35.35 36.70 36.00 +30.80 +592.31% 14,678 3,785 0.90 0.51 17 72 None
NVDA Options Chain 211.50 Put 215.00 5/15 No 4.25 4.30 4.30 -1.95 -31.20% 14,650 14,088 0.37 -0.48 13 58 None
NVDA Options Chain 211.50 Call 220.00 6/18 Yes 10.50 10.60 10.54 +1.39 +15.20% 14,589 69,036 0.43 0.47 13 58 None
EOSE Options Chain 6.36 Call 8.00 5/15 Yes 0.76 0.79 0.78 +0.61 +358.83% 14,589 28,159 1.67 0.55 5 30 None
GME Options Chain 23.97 Call 25.00 5/15 No 0.36 0.37 0.37 +0.03 +8.83% 14,513 22,052 0.49 0.34 13 45 None
IREN Options Chain 60.80 Put 5.00 6/18 Yes 0.01 0.02 0.01 -0.02 -66.67% 14,510 5,300 2.76 0.00 9 43 None
ASTS Options Chain 66.75 Call 100.00 6/18 Yes 5.00 5.15 5.04 +2.44 +93.85% 14,484 34,765 1.22 0.31 5 39 None
TSLA Options Chain 411.79 Put 255.00 5/22 No 0.13 0.16 0.15 +0.02 +15.39% 14,480 211 1.07 0.00 10 58 None
SOFI Options Chain 16.00 Call 16.50 5/22 No 0.32 0.33 0.32 -0.14 -30.44% 14,475 4,966 0.49 0.34 13 51 None
WYNN Options Chain 106.85 Call 90.00 6/18 Yes 13.35 13.75 12.85 -4.30 -25.08% 14,468 14,466 0.39 0.85 8 53 None
IREN Options Chain 60.80 Call 65.00 5/15 Yes 2.40 2.45 2.45 -0.06 -2.39% 14,465 14,317 1.17 0.38 9 43 None
NU Options Chain 14.26 Put 14.00 5/15 Yes 0.64 0.70 0.67 +0.18 +36.74% 14,436 41,165 0.74 -0.53 13 55 None
COIN Options Chain 184.00 Call 197.50 5/15 No 9.70 11.00 9.90 +1.80 +22.23% 14,389 1,164 0.73 0.59 10 61 None
MSTR Options Chain 179.84 Call 197.50 5/15 No 3.25 3.45 3.35 +1.49 +80.11% 14,372 214 0.69 0.30 5 55 None
ONDS Options Chain 8.81 Call 10.00 6/18 Yes 0.75 0.77 0.77 +0.06 +8.46% 14,308 55,383 0.92 0.43 7 37 None
AVGO Options Chain 412.80 Call 430.00 5/11 No 4.55 5.05 4.60 +2.95 +178.79% 14,283 254 0.34 0.48 9 62 None
AAPL Options Chain 287.94 Call 297.50 5/11 No 0.45 0.50 0.46 +0.25 +119.05% 14,255 1,292 0.18 0.17 10 66 None
T Options Chain 25.26 Call 27.00 7/17 No 0.36 0.39 0.39 +0.01 +2.64% 14,255 5,228 0.23 0.26 12 67 None
RKLB Options Chain 78.58 Call 115.00 5/15 No 2.61 2.75 2.76 +2.61 +1,740.00% 14,249 5,798 1.08 0.28 7 44 None
AAPL Options Chain 287.94 Call 300.00 5/11 No 0.23 0.25 0.25 +0.13 +108.34% 14,191 4,755 0.20 0.09 10 66 None
AAPL Options Chain 287.94 Call 305.00 5/15 No 0.55 0.59 0.57 +0.29 +103.58% 14,190 14,141 0.24 0.12 10 66 None
HIMS Options Chain 25.65 Put 15.00 5/15 Yes 0.02 0.04 0.04 0.00 0.00% 14,142 4,715 2.13 0.00 7 41 None
AMD Options Chain 407.92 Call 440.00 5/15 No 25.75 26.70 26.19 +21.02 +406.58% 14,123 4,413 0.71 0.66 11 60 None
RXT Options Chain 3.52 Call 5.00 5/15 Yes 0.90 0.95 0.90 +0.75 +500.00% 14,110 8,967 2.36 0.66 9 26 None
INTC Options Chain 109.62 Put 75.00 5/22 No 0.20 0.27 0.24 -0.07 -22.59% 14,065 14,567 1.34 -0.02 5 55 None
OPEN Options Chain 5.32 Call 6.00 5/15 No 0.02 0.03 0.03 -0.20 -86.96% 14,056 38,956 0.91 0.05 5 33 None
KHC Options Chain 23.64 Call 24.50 5/15 No 0.09 0.19 0.13 +0.04 +44.45% 14,050 358 0.25 0.27 6 57 None
RIOT Options Chain 23.67 Call 25.00 5/15 No 0.66 0.72 0.70 -0.05 -6.67% 14,022 10,413 0.80 0.38 5 44 None
NVDA Options Chain 211.50 Put 210.00 5/15 No 2.21 2.27 2.26 -1.75 -43.65% 13,962 17,661 0.38 -0.31 13 58 None
STM Options Chain 55.90 Call 65.00 5/15 No 0.40 0.55 0.45 +0.31 +221.43% 13,953 273 0.64 0.16 10 52 None
NVTS Options Chain 15.79 Call 18.00 5/15 No 1.57 1.63 1.60 +1.15 +255.56% 13,893 3,348 1.51 0.56 6 36 None
BYND Options Chain 0.89 Call 1.00 5/15 Yes 0.03 0.05 0.04 -0.04 -50.00% 13,862 76,049 1.93 0.29 8 18 None
OPEN Options Chain 5.32 Call 5.00 5/15 No 0.20 0.23 0.23 -0.41 -64.07% 13,836 17,486 0.76 0.55 5 33 None
NVDA Options Chain 211.50 Put 200.00 5/15 No 0.55 0.56 0.56 -0.64 -53.34% 13,815 34,807 0.41 -0.12 13 58 None
KHC Options Chain 23.64 Call 25.00 5/15 No 0.02 0.05 0.04 0.00 0.00% 13,792 5,054 0.22 0.11 6 57 None
TSLA Options Chain 411.79 Call 427.50 5/15 No 10.80 10.95 10.82 +5.57 +106.10% 13,777 326 0.44 0.53 10 58 None
PCT Options Chain 8.94 Call 12.00 6/18 Yes 0.45 0.50 0.47 +0.12 +34.29% 13,600 14,224 0.95 0.29 5 31 None
MSTR Options Chain 179.84 Call 185.00 5/15 No 7.75 8.50 7.75 +3.20 +70.33% 13,564 11,133 0.65 0.57 5 55 None
NVDA Options Chain 211.50 Call 215.00 5/22 Yes 8.95 9.10 9.05 +1.43 +18.77% 13,473 66,165 0.52 0.53 13 58 None
CELH Options Chain 34.26 Call 40.00 6/18 No 0.67 0.69 0.68 -0.50 -42.38% 13,466 20,801 0.65 0.21 7 42 None
NVDA Options Chain 211.50 Call 250.00 6/18 Yes 2.78 2.84 2.80 +0.50 +21.74% 13,327 45,934 0.44 0.20 13 58 None
TSLA Options Chain 411.79 Call 495.00 6/18 No 6.90 7.00 6.95 +2.65 +61.63% 13,217 1,751 0.46 0.20 10 58 None
NOK Options Chain 12.35 Call 13.00 5/15 No 0.35 0.39 0.37 +0.15 +68.19% 13,203 18,689 0.64 0.45 13 44 None
MSFT Options Chain 420.77 Call 430.00 5/15 No 1.58 1.64 1.61 -2.04 -55.89% 13,178 17,801 0.28 0.19 15 72 None
ASTS Options Chain 66.75 Call 95.00 6/18 Yes 5.80 6.10 6.00 +2.90 +93.55% 13,170 30,838 1.21 0.36 5 39 None
NVDA Options Chain 211.50 Put 210.00 5/11 No 0.48 0.49 0.48 -1.70 -77.99% 13,075 2,211 0.28 -0.20 13 58 None
BB Options Chain 6.08 Call 6.00 5/15 No 0.45 0.51 0.50 +0.23 +85.19% 13,071 33,449 0.70 0.75 10 34 None
TSLA Options Chain 411.79 Put 415.00 5/11 No 0.96 0.98 0.96 -7.89 -89.16% 13,020 1,067 0.33 -0.14 10 58 None
INTC Options Chain 109.62 Call 115.00 5/15 No 12.60 12.95 12.75 +9.42 +282.89% 13,005 5,399 0.98 0.75 5 55 None
NVDA Options Chain 211.50 Put 200.00 6/18 Yes 5.70 5.85 5.78 -1.22 -17.43% 13,002 28,771 0.44 -0.26 13 58 None
HOOD Options Chain 76.28 Call 78.00 5/15 No 2.02 2.08 2.05 +0.05 +2.50% 12,993 2,064 0.58 0.45 10 53 None
INTC Options Chain 109.62 Put 115.00 5/15 No 2.74 2.89 2.80 -5.78 -67.37% 12,940 824 1.01 -0.25 5 55 None
PURR Options Chain 6.71 Call 10.00 9/18 No 0.90 1.00 0.92 -0.28 -23.34% 12,937 15,614 1.19 0.32 3 16 None
NVDA Options Chain 211.50 Put 217.50 5/11 No 3.35 3.45 3.41 -3.02 -46.97% 12,924 117 0.26 -0.68 13 58 None
INTC Options Chain 109.62 Put 95.00 5/15 No 0.35 0.41 0.35 -0.71 -66.99% 12,912 12,940 1.21 -0.04 5 55 None
QCOM Options Chain 202.55 Call 300.00 5/15 No 0.69 0.75 0.75 +0.50 +200.00% 12,863 2,219 1.29 0.04 11 63 None
AMD Options Chain 407.92 Call 500.00 5/15 No 4.70 4.85 4.85 +4.21 +657.82% 12,830 4,213 0.74 0.20 11 60 None
NFLX Options Chain 88.25 Call 90.00 5/15 No 0.50 0.51 0.51 -0.42 -45.17% 12,823 47,560 0.29 0.25 6 56 None
EOSE Options Chain 6.36 Call 8.00 6/18 Yes 1.25 1.38 1.38 +0.88 +176.00% 12,804 6,190 1.27 0.59 5 30 None
TSLA Options Chain 411.79 Call 415.00 5/15 No 18.20 18.45 18.45 +8.95 +94.22% 12,764 7,677 0.43 0.72 10 58 None
NVAX Options Chain 9.23 Call 12.50 5/15 No 0.10 0.16 0.14 +0.08 +133.34% 12,722 88 1.33 0.09 9 28 None
QCOM Options Chain 202.55 Call 270.00 5/15 No 1.47 1.59 1.53 +1.00 +188.68% 12,702 244 1.11 0.10 11 63 None
RKLB Options Chain 78.58 Put 75.00 6/18 No 1.69 2.14 1.91 -5.49 -74.19% 12,696 11,916 0.93 -0.11 7 44 None
ORCL Options Chain 194.59 Call 200.00 5/15 No 4.50 4.65 4.57 -0.33 -6.74% 12,681 29,486 0.58 0.42 7 61 None
PLTR Options Chain 137.05 Call 150.00 5/15 No 0.56 0.59 0.56 -0.13 -18.85% 12,655 38,648 0.51 0.12 11 51 None
COIN Options Chain 184.00 Call 207.50 5/15 No 5.35 5.70 5.64 +0.70 +14.17% 12,620 322 0.74 0.40 10 61 None
INTC Options Chain 109.62 Call 120.00 6/18 No 17.60 17.90 17.75 +9.45 +113.86% 12,532 15,718 0.91 0.62 5 55 None
UBER Options Chain 76.73 Call 80.00 6/18 No 1.86 1.92 1.95 -0.60 -23.53% 12,480 10,415 0.34 0.34 10 63 None
NVDA Options Chain 211.50 Call 215.00 5/13 No 3.50 3.65 3.50 +1.05 +42.86% 12,403 7,128 0.35 0.51 13 58 None
NVDA Options Chain 211.50 Call 215.00 5/18 No 5.05 5.20 5.13 +1.33 +35.00% 12,341 7,866 0.35 0.52 13 58 None
MU Options Chain 646.63 Call 700.00 5/15 No 62.85 64.90 64.02 +51.47 +410.12% 12,315 6,744 0.89 0.72 17 72 None
BAC Options Chain 52.75 Call 53.00 5/15 No 0.16 0.18 0.17 -0.49 -74.25% 12,308 3,658 0.25 0.18 13 74 None
AAPL Options Chain 287.94 Call 297.50 5/15 No 1.90 2.06 1.96 +1.06 +117.78% 12,263 2,729 0.23 0.33 10 66 None
NVDA Options Chain 211.50 Put 202.50 5/15 No 0.76 0.78 0.77 -0.87 -53.05% 12,223 7,362 0.40 -0.15 13 58 None
TSLA Options Chain 411.79 Call 460.00 5/15 No 2.25 2.29 2.26 +1.18 +109.26% 12,216 7,982 0.49 0.16 10 58 None
SIRI Options Chain 26.75 Call 28.00 5/29 No 0.28 0.39 0.36 +0.06 +20.00% 12,112 20 0.32 0.29 15 70 None
SIRI Options Chain 26.75 Call 27.00 5/29 No 0.69 0.77 0.71 -0.12 -14.46% 12,106 169 0.31 0.49 15 70 None
INTC Options Chain 109.62 Put 108.00 5/22 No 2.87 3.15 3.00 -3.65 -54.89% 12,055 11,694 1.02 -0.19 5 55 None
AAPL Options Chain 287.94 Put 285.00 5/15 No 1.08 1.15 1.10 -1.76 -61.54% 12,029 7,456 0.24 -0.20 10 66 None
LW Options Chain 43.03 Put 37.00 6/12 No 0.25 0.35 0.32 -0.23 -41.82% 11,977 3 0.37 -0.13 8 48 None
NOK Options Chain 12.35 Call 17.00 6/18 No 0.26 0.28 0.28 +0.07 +33.34% 11,941 33,033 0.77 0.18 13 44 None
QCOM Options Chain 202.55 Call 220.00 5/15 No 9.95 10.20 10.10 +6.35 +169.34% 11,891 6,545 0.84 0.52 11 63 None
INTC Options Chain 109.62 Put 114.00 5/22 No 4.65 4.95 4.82 -5.17 -51.76% 11,881 99 1.01 -0.28 5 55 None
RKLB Options Chain 78.58 Put 90.00 6/18 No 5.55 5.95 5.82 -10.73 -64.84% 11,880 4,872 0.92 -0.26 7 44 None
TSLA Options Chain 411.79 Call 450.00 6/18 No 16.80 16.95 16.86 +5.62 +50.00% 11,807 26,176 0.44 0.41 10 58 None
SCHW Options Chain 89.50 Put 86.00 5/15 No 0.95 1.07 0.96 +0.26 +37.15% 11,795 315 0.42 -0.30 10 61 None
OPEN Options Chain 5.32 Call 5.50 5/15 No 0.06 0.08 0.07 -0.31 -81.58% 11,752 11,400 0.77 0.21 5 33 None
VIAV Options Chain 51.05 Call 55.00 5/15 No 1.10 1.20 1.13 -0.17 -13.08% 11,695 12,188 0.90 0.30 5 48 None
INTC Options Chain 109.62 Call 150.00 6/18 No 7.60 7.85 7.70 +5.07 +192.78% 11,695 5,287 0.94 0.35 5 55 None
WHR Options Chain 48.21 Put 35.00 6/18 No 0.35 0.45 0.41 +0.13 +46.43% 11,668 5,784 0.61 -0.10 11 57 None
POET Options Chain 9.58 Put 11.50 5/15 Yes 1.11 1.35 1.23 -3.17 -72.05% 11,666 237 1.51 -0.55 7 31 None
ONDS Options Chain 8.81 Put 7.00 5/15 Yes 0.03 0.07 0.05 -0.05 -50.00% 11,654 8,657 1.29 -0.06 7 37 None
NVDA Options Chain 211.50 Call 205.00 5/15 No 11.35 11.50 11.39 +2.44 +27.27% 11,605 44,649 0.39 0.81 13 58 None
IREN Options Chain 60.80 Call 61.00 5/15 Yes 3.85 4.10 4.00 +0.50 +14.29% 11,604 6,213 1.14 0.53 9 43 None
ONDS Options Chain 8.81 Put 9.00 5/22 Yes 0.61 0.66 0.63 -0.10 -13.70% 11,581 2,975 0.95 -0.45 7 37 None
SOFI Options Chain 16.00 Call 16.50 5/15 No 0.14 0.15 0.15 -0.12 -44.45% 11,557 8,471 0.46 0.25 13 51 None
AMZN Options Chain 270.88 Call 285.00 5/15 No 0.65 0.72 0.71 +0.03 +4.42% 11,515 24,260 0.28 0.13 13 65 None
SMCI Options Chain 33.62 Call 35.00 5/15 No 1.65 1.75 1.75 +0.77 +78.58% 11,437 24,745 0.79 0.56 13 54 None
BB Options Chain 6.08 Put 6.50 5/15 No 0.29 0.35 0.30 -0.21 -41.18% 11,435 12 0.73 -0.55 10 34 None
DINO Options Chain 70.78 Call 60.00 5/15 No 12.20 12.60 12.20 +2.06 +20.32% 11,435 2,734 1.03 1.00 3 21 None
ASTS Options Chain 66.75 Call 80.00 5/15 Yes 3.90 4.00 3.98 +2.61 +190.52% 11,405 10,235 1.45 0.41 5 39 None
MSFT Options Chain 420.77 Call 425.00 5/11 No 0.41 0.45 0.41 -2.14 -83.93% 11,390 1,045 0.22 0.11 15 72 None
NVAX Options Chain 9.23 Call 13.00 6/18 No 0.45 0.48 0.47 +0.30 +176.48% 11,380 66 0.95 0.26 9 28 None
NU Options Chain 14.26 Put 15.00 5/15 Yes 1.30 1.45 1.36 +0.33 +32.04% 11,354 19,915 0.75 -0.78 13 55 None
INTC Options Chain 109.62 Put 88.00 5/15 No 0.19 0.22 0.22 -0.27 -55.11% 11,299 14,825 1.33 -0.02 5 55 None
PLTR Options Chain 137.05 Call 145.00 5/15 No 1.22 1.25 1.23 -0.14 -10.22% 11,284 13,819 0.48 0.24 11 51 None
MSFT Options Chain 420.77 Call 420.00 5/11 No 1.13 1.21 1.20 -3.70 -75.51% 11,276 559 0.20 0.25 15 72 None
TSLA Options Chain 411.79 Call 432.50 5/11 No 3.35 3.45 3.40 +2.21 +185.72% 11,258 584 0.33 0.38 10 58 None
NVDA Options Chain 211.50 Call 222.50 5/15 No 1.81 1.84 1.83 +0.53 +40.77% 11,183 8,382 0.38 0.27 13 58 None
ORCL Options Chain 194.59 Put 175.00 5/15 No 0.66 0.73 0.69 -0.54 -43.91% 11,145 4,791 0.62 -0.09 7 61 None
INTC Options Chain 109.62 Put 97.00 5/15 No 0.43 0.47 0.46 -0.86 -65.16% 11,071 1,592 1.17 -0.05 5 55 None
NFLX Options Chain 88.25 Call 89.00 5/15 No 0.76 0.79 0.76 -0.54 -41.54% 10,956 5,889 0.28 0.34 6 56 None
USAR Options Chain 25.74 Call 30.00 5/15 No 0.76 0.80 0.78 +0.10 +14.71% 10,948 7,768 1.22 0.29 3 19 None
CVNA Options Chain 398.50 Put 60.00 5/15 No 0.06 0.14 0.13 % 10,943 0 0.98 0.00 8 53 None
KEEL Options Chain 4.01 Call 12.00 1/15 Yes 0.35 0.45 0.35 +0.02 +6.07% 10,938 7,536 1.16 0.24 5 33 None
NVDA Options Chain 211.50 Call 215.00 5/29 Yes 9.95 10.10 10.05 +1.55 +18.24% 10,929 9,447 0.47 0.53 13 58 None
NOK Options Chain 12.35 Call 14.00 5/15 No 0.14 0.15 0.14 +0.04 +40.00% 10,919 28,682 0.71 0.20 13 44 None
TSLA Options Chain 411.79 Call 432.50 5/15 No 8.55 8.70 8.63 +4.56 +112.04% 10,906 983 0.44 0.45 10 58 None
CRCL Options Chain 112.45 Put 60.00 5/15 No 0.04 0.07 0.05 -0.01 -16.67% 10,891 930 1.88 0.00 3 22 None
AI Options Chain 9.51 Call 9.50 5/15 No 0.57 0.62 0.59 +0.11 +22.92% 10,888 11,242 0.72 0.67 8 26 None
CVNA Options Chain 398.50 Call 85.00 5/15 No 0.50 0.69 0.62 % 10,755 0 0.63 0.17 8 53 None
NVDA Options Chain 211.50 Call 225.00 6/18 Yes 8.55 8.65 8.60 +1.25 +17.01% 10,751 21,432 0.43 0.41 13 58 None
C Options Chain 129.09 Call 130.00 5/15 No 0.56 0.64 0.60 -1.27 -67.92% 10,742 29,205 0.29 0.22 14 77 None
COIN Options Chain 184.00 Call 210.00 5/15 No 4.70 4.95 4.80 +0.50 +11.63% 10,708 5,661 0.75 0.36 10 61 None
ONDS Options Chain 8.81 Put 9.00 5/15 Yes 0.49 0.53 0.51 -0.12 -19.05% 10,702 16,373 1.07 -0.46 7 37 None
QCOM Options Chain 202.55 Call 250.00 5/22 No 5.05 5.45 5.24 +3.07 +141.48% 10,615 2,883 0.88 0.25 11 63 None
CIFR Options Chain 20.68 Call 22.00 6/18 No 2.05 2.15 2.12 -0.05 -2.31% 10,598 20,471 0.98 0.48 4 40 None
F Options Chain 12.15 Call 19.85 1/15 No 0.07 0.08 0.08 +0.01 +14.29% 10,564 57,286 0.34 0.05 8 50 None
MU Options Chain 646.63 Put 650.00 5/15 No 6.20 6.50 6.35 -25.85 -80.28% 10,503 2,443 0.93 -0.12 17 72 None
VST Options Chain 153.95 Call 190.00 7/17 Yes 2.19 2.74 2.46 -1.79 -42.12% 10,503 5,087 0.51 0.16 9 63 None
AMZN Options Chain 270.88 Call 272.50 5/11 No 1.91 2.18 2.06 +0.02 +0.98% 10,498 2,673 0.19 0.52 13 65 None
MRAM Options Chain 21.51 Call 35.00 5/15 No 0.85 0.90 0.86 +0.71 +473.34% 10,493 430 2.14 0.16 10 34 None
AAL Options Chain 13.05 Put 12.00 6/18 No 0.34 0.37 0.37 -0.05 -11.91% 10,447 39,067 0.52 -0.25 8 39 None
UAN Options Chain 127.34 Call 90.00 5/15 No 34.20 37.50 35.60 -8.40 -19.10% 10,400 956 2.60 1.00 12 50 None
RKT Options Chain 14.15 Call 16.00 5/15 No 0.36 0.41 0.40 +0.19 +90.48% 10,396 36,024 0.61 0.41 6 54 None
VST Options Chain 153.95 Call 240.00 7/17 Yes 0.29 0.75 0.55 -0.25 -31.25% 10,393 5,115 0.57 0.03 9 63 None
INTC Options Chain 109.62 Put 95.00 5/22 No 1.00 1.10 1.04 -1.11 -51.63% 10,392 1,020 1.09 -0.08 5 55 None
SOUN Options Chain 8.88 Call 9.00 5/15 No 0.36 0.37 0.37 -0.88 -70.40% 10,379 14,202 0.89 0.46 3 16 None
AMZN Options Chain 270.88 Put 272.50 5/11 No 1.77 1.96 1.90 -1.35 -41.54% 10,351 1,367 0.20 -0.48 13 65 None
MU Options Chain 646.63 Call 1,000.00 5/15 No 1.62 1.70 1.65 +1.50 +1,000.00% 10,349 1,237 1.12 0.04 17 72 None
TSLA Options Chain 411.79 Put 350.00 5/13 No 0.10 0.11 0.12 -0.08 -40.00% 10,313 307 0.74 0.00 10 58 None
AI Options Chain 9.51 Call 10.50 5/15 No 0.17 0.18 0.17 +0.02 +13.34% 10,269 816 0.74 0.31 8 26 None
AMD Options Chain 407.92 Call 430.00 5/15 No 32.50 33.25 32.60 +25.05 +331.79% 10,214 7,828 0.70 0.74 11 60 None
PFE Options Chain 26.50 Put 23.00 7/17 No 0.11 0.20 0.19 +0.03 +18.75% 10,182 221 0.23 -0.13 8 64 None
IREN Options Chain 60.80 Call 75.00 5/15 Yes 0.66 0.70 0.66 -0.42 -38.89% 10,151 6,610 1.24 0.13 9 43 None
BMNR Options Chain 21.87 Put 15.00 5/15 No 0.00 0.02 0.02 0.00 0.00% 10,150 14,246 1.32 0.00 11 29 None
INTC Options Chain 109.62 Put 120.00 5/15 No 4.50 4.70 4.61 -7.61 -62.28% 10,122 280 1.01 -0.36 5 55 None
TSLA Options Chain 411.79 Put 435.00 5/11 No 9.10 9.50 9.35 -18.30 -66.19% 10,102 36 0.34 -0.69 10 58 None
RTX Options Chain 176.78 Call 220.00 6/18 No 0.18 0.21 0.20 -0.01 -4.77% 10,102 14,144 0.34 0.02 14 67 None
NVDA Options Chain 211.50 Put 180.00 5/13 No 0.05 0.06 0.05 -0.05 -50.00% 10,100 9,318 0.66 0.00 13 58 None
TSLA Options Chain 411.79 Put 422.50 5/11 No 2.59 2.64 2.64 -14.41 -84.52% 10,083 32 0.33 -0.31 10 58 None
NOK Options Chain 12.35 Call 13.00 5/22 No 0.53 0.59 0.58 +0.22 +61.12% 10,065 3,613 0.65 0.47 13 44 None
NVDA Options Chain 211.50 Call 227.50 5/11 No 0.07 0.08 0.07 -0.03 -30.00% 10,036 1,064 0.33 0.02 13 58 None
HLF Options Chain 14.49 Call 17.50 8/21 No 0.70 1.05 0.99 -0.16 -13.92% 10,030 283 0.59 0.35 12 28 None
NVDA Options Chain 211.50 Call 250.00 5/15 No 0.07 0.08 0.08 +0.02 +33.34% 10,024 35,041 0.48 0.00 13 58 None
RTX Options Chain 176.78 Call 250.00 6/18 No 0.05 0.44 0.05 -0.04 -44.45% 10,012 12,138 0.48 0.00 14 67 None
HLF Options Chain 14.49 Call 22.50 8/21 No 0.30 0.65 0.37 -0.21 -36.21% 10,003 16,039 0.73 0.15 12 28 None
HIMS Options Chain 25.65 Call 30.00 5/15 Yes 1.60 1.65 1.60 +0.91 +131.89% 9,934 20,925 1.47 0.43 7 41 None
DINO Options Chain 70.78 Call 65.00 5/15 No 7.20 7.50 7.20 +1.67 +30.20% 9,934 2,198 0.61 1.00 3 21 None
MRNA Options Chain 48.54 Call 60.00 5/15 No 1.38 1.46 1.46 +1.27 +668.43% 9,933 12,143 1.13 0.29 9 43 None
AMD Options Chain 407.92 Put 400.00 5/15 No 2.31 2.36 2.31 -8.88 -79.36% 9,925 3,783 0.76 -0.10 11 60 None
TSLA Options Chain 411.79 Put 400.00 5/15 No 1.65 1.69 1.70 -3.85 -69.37% 9,902 11,612 0.45 -0.14 10 58 None
BB Options Chain 6.08 Call 7.00 5/15 No 0.09 0.12 0.11 +0.05 +83.34% 9,876 5,359 0.87 0.22 10 34 None
NVDA Options Chain 211.50 Call 225.00 5/22 Yes 5.00 5.10 5.09 +0.95 +22.95% 9,844 14,792 0.52 0.35 13 58 None
POET Options Chain 9.58 Call 11.00 5/15 Yes 0.79 0.95 0.90 +0.39 +76.48% 9,825 9,786 1.48 0.53 7 31 None
AMD Options Chain 407.92 Put 420.00 5/15 No 5.00 5.15 5.07 -16.63 -76.64% 9,819 543 0.72 -0.19 11 60 None
OPEN Options Chain 5.32 Put 5.00 5/15 No 0.19 0.24 0.20 -0.05 -20.00% 9,812 20,136 0.73 -0.45 5 33 None
MRAM Options Chain 21.51 Call 30.00 5/15 No 1.55 1.75 1.61 +1.36 +544.00% 9,797 503 1.92 0.36 10 34 None
INTC Options Chain 109.62 Call 110.00 5/15 No 16.45 16.80 16.60 +11.30 +213.21% 9,727 10,895 0.99 0.84 5 55 None
TSLA Options Chain 411.79 Call 500.00 5/15 No 0.45 0.47 0.45 +0.18 +66.67% 9,641 13,250 0.60 0.04 10 58 None
MX Options Chain 3.86 Call 5.00 6/18 No 0.50 0.55 0.51 +0.21 +70.00% 9,636 3,236 1.17 0.47 14 29 None
PLUG Options Chain 3.13 Call 3.50 5/15 Yes 0.11 0.12 0.11 0.00 0.00% 9,608 22,501 1.38 0.30 6 25 None
JPM Options Chain 306.27 Put 270.00 6/18 No 1.58 1.83 1.75 +0.60 +52.18% 9,535 4,490 0.30 -0.10 12 79 None
MU Options Chain 646.63 Put 700.00 5/15 No 16.40 17.20 17.00 -54.21 -76.13% 9,525 112 0.90 -0.28 17 72 None
BAC Options Chain 52.75 Put 50.00 5/15 No 0.31 0.33 0.33 +0.22 +200.00% 9,506 72,395 0.29 -0.25 13 74 None
BAC Options Chain 52.75 Call 54.00 5/15 No 0.05 0.07 0.07 -0.22 -75.87% 9,439 17,212 0.26 0.08 13 74 None
HOOD Options Chain 76.28 Call 80.00 5/15 No 1.31 1.35 1.33 0.00 0.00% 9,436 12,110 0.59 0.33 10 53 None
INTC Options Chain 109.62 Call 130.00 5/22 No 7.70 8.05 7.85 +5.91 +304.64% 9,423 1,397 1.01 0.47 5 55 None
RXT Options Chain 3.52 Call 6.00 5/15 Yes 0.50 0.60 0.55 +0.30 +120.00% 9,332 18 2.54 0.46 9 26 None
MSTR Options Chain 179.84 Call 202.50 5/15 No 2.34 2.48 2.43 +1.15 +89.85% 9,309 789 0.72 0.23 5 55 None
JD Options Chain 30.20 Call 34.00 7/17 Yes 0.80 0.96 0.92 -0.08 -8.00% 9,307 1 0.41 0.29 16 21 None
INTC Options Chain 109.62 Put 90.00 5/15 No 0.23 0.27 0.26 -0.34 -56.67% 9,281 16,917 1.30 -0.03 5 55 None
GOOGL Options Chain 397.99 Call 400.00 5/11 No 3.05 3.25 3.25 +0.13 +4.17% 9,275 2,598 0.18 0.56 10 64 None
NVDA Options Chain 211.50 Call 250.00 5/22 Yes 0.96 0.99 0.97 +0.16 +19.76% 9,237 11,418 0.55 0.11 13 58 None
INTC Options Chain 109.62 Call 130.00 6/18 No 13.35 13.60 13.50 +7.85 +138.94% 9,200 11,673 0.92 0.52 5 55 None
TSLA Options Chain 411.79 Put 410.00 5/15 No 3.35 3.45 3.45 -6.28 -64.55% 9,167 3,842 0.43 -0.23 10 58 None
NVDA Options Chain 211.50 Put 205.00 5/11 No 0.14 0.15 0.14 -0.70 -83.34% 9,108 2,731 0.33 -0.07 13 58 None
AAPL Options Chain 287.94 Call 302.50 5/15 No 0.83 0.90 0.88 +0.48 +120.00% 9,104 1,346 0.23 0.17 10 66 None
AAPL Options Chain 287.94 Call 305.00 6/18 No 4.70 4.85 4.78 +1.59 +49.85% 9,088 10,966 0.23 0.34 10 66 None
INTC Options Chain 109.62 Put 85.00 5/15 No 0.17 0.19 0.17 -0.23 -57.50% 9,086 18,494 1.41 -0.02 5 55 None
MX Options Chain 3.86 Call 5.00 5/15 No 0.15 0.20 0.20 +0.14 +233.34% 9,042 4,096 1.46 0.32 14 29 None
CLSK Options Chain 13.91 Put 12.00 5/15 Yes 0.21 0.25 0.25 +0.02 +8.70% 9,021 1,559 1.30 -0.15 10 41 None
INTC Options Chain 109.62 Call 118.00 5/15 No 10.55 10.90 10.87 +8.11 +293.85% 8,980 2,250 0.98 0.69 5 55 None
AAPL Options Chain 287.94 Put 255.00 6/18 No 0.90 0.98 0.94 -0.34 -26.57% 8,978 13,398 0.30 -0.08 10 66 None
AAL Options Chain 13.05 Put 11.00 6/18 No 0.17 0.18 0.18 -0.02 -10.00% 8,964 73,561 0.57 -0.14 8 39 None
SOFI Options Chain 16.00 Call 17.00 5/15 No 0.08 0.09 0.08 -0.08 -50.00% 8,938 22,075 0.51 0.15 13 51 None
SOUN Options Chain 8.88 Call 9.50 5/15 No 0.19 0.22 0.20 -0.80 -80.00% 8,927 4,890 0.91 0.30 3 16 None
NVDA Options Chain 211.50 Call 210.00 5/22 Yes 11.65 11.80 11.80 +1.77 +17.65% 8,915 47,674 0.53 0.62 13 58 None
HOOD Options Chain 76.28 Call 79.00 5/15 No 1.62 1.69 1.63 -0.02 -1.22% 8,893 1,371 0.58 0.39 10 53 None
TSLA Options Chain 411.79 Put 410.00 5/11 No 0.48 0.50 0.49 -5.01 -91.10% 8,889 1,121 0.35 -0.08 10 58 None
CELH Options Chain 34.26 Call 34.00 5/15 No 0.50 0.56 0.51 -1.29 -71.67% 8,879 7,778 0.64 0.29 7 42 None
C Options Chain 129.09 Put 120.00 6/18 No 2.82 3.05 2.86 +0.85 +42.29% 8,872 6,244 0.33 -0.31 14 77 None
TSLA Options Chain 411.79 Put 415.00 5/15 No 4.70 4.75 4.74 -7.61 -61.62% 8,843 1,203 0.43 -0.28 10 58 None
MSFT Options Chain 420.77 Put 365.00 6/12 No 1.41 1.56 1.56 +0.20 +14.71% 8,821 96 0.31 -0.09 15 72 None
AMD Options Chain 407.92 Call 460.00 5/15 No 15.50 16.10 15.60 +13.00 +500.00% 8,787 2,672 0.72 0.48 11 60 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
AMZN Options Chain 270.88 Call 275.00 5/15 No 3.05 3.20 3.05 +0.27 +9.72% 8,760 24,745 0.27 0.43 13 65 None
IREN Options Chain 60.80 Call 90.00 8/21 Yes 5.75 6.20 5.85 +1.03 +21.37% 8,756 7,768 1.04 0.34 9 43 None
PFE Options Chain 26.50 Call 26.00 5/15 No 0.19 0.23 0.19 -0.31 -62.00% 8,741 1,845 0.22 0.35 8 64 None
MSFT Options Chain 420.77 Call 420.00 5/15 No 3.95 4.10 4.00 -3.55 -47.02% 8,736 11,716 0.26 0.38 15 72 None
AAPL Options Chain 287.94 Call 292.50 5/15 No 3.95 4.10 3.95 +1.99 +101.54% 8,720 6,589 0.23 0.54 10 66 None
CDE Options Chain 18.12 Call 30.00 8/21 No 0.55 0.60 0.55 +0.05 +10.00% 8,709 10,774 0.74 0.16 17 59 None
NVDA Options Chain 211.50 Call 225.00 5/18 No 1.65 1.70 1.69 +0.46 +37.40% 8,705 3,031 0.35 0.24 13 58 None
CLSK Options Chain 13.91 Call 14.50 5/15 Yes 0.80 0.89 0.83 +0.09 +12.17% 8,694 5,925 1.24 0.49 10 41 None
CORZ Options Chain 22.05 Call 25.00 5/15 No 0.23 0.27 0.22 0.00 0.00% 8,690 19,847 0.72 0.19 5 28 None
ORCL Options Chain 194.59 Call 230.00 5/15 No 0.38 0.41 0.39 -0.20 -33.90% 8,673 32,153 0.69 0.05 7 61 None
C Options Chain 129.09 Put 110.00 6/18 No 0.84 0.93 0.90 +0.26 +40.63% 8,666 9,642 0.36 -0.13 14 77 None
SMCI Options Chain 33.62 Call 34.00 5/15 No 2.22 2.35 2.29 +0.94 +69.63% 8,600 3,166 0.79 0.66 13 54 None
HOOD Options Chain 76.28 Call 84.00 5/15 No 0.50 0.54 0.53 -0.07 -11.67% 8,595 2,254 0.61 0.15 10 53 None
CSCO Options Chain 92.38 Call 100.00 5/15 Yes 2.30 2.45 2.42 +1.77 +272.31% 8,567 7,072 0.71 0.38 9 65 None
TSLA Options Chain 411.79 Call 450.00 5/18 No 4.50 4.65 4.55 +2.30 +102.23% 8,561 712 0.43 0.26 10 58 None
KDK Options Chain 5.70 Call 10.00 6/18 No 0.10 0.20 0.10 -0.20 -66.67% 8,521 23,241 0.87 0.13 3 11 None
PLTR Options Chain 137.05 Put 125.00 5/15 No 0.37 0.39 0.38 -0.24 -38.71% 8,515 16,683 0.52 -0.09 11 51 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
NVDA Options Chain 211.50 Call 212.50 5/15 No 5.90 6.05 5.95 +1.55 +35.23% 8,495 16,077 0.37 0.61 13 58 None
KEEL Options Chain 4.01 Call 4.00 5/15 Yes 0.31 0.32 0.32 0.00 0.00% 8,494 17,895 1.47 0.53 5 33 None
MRAM Options Chain 21.51 Call 35.00 6/18 No 3.00 3.30 3.20 +2.45 +326.67% 8,474 958 1.58 0.39 10 34 None
GOOGL Options Chain 397.99 Call 400.00 5/15 No 6.45 6.70 6.65 +0.40 +6.40% 8,449 13,210 0.27 0.54 10 64 None
STAG Options Chain 38.67 Call 40.00 5/15 No 0.15 0.20 0.17 +0.09 +112.50% 8,419 609 0.25 0.21 10 59 None
IREN Options Chain 60.80 Call 100.00 9/18 Yes 5.95 6.50 6.00 +0.80 +15.39% 8,413 2,605 1.06 0.33 9 43 None
NVDA Options Chain 211.50 Call 230.00 5/22 Yes 3.60 3.70 3.64 +0.66 +22.15% 8,391 13,278 0.52 0.28 13 58 None
NOK Options Chain 12.35 Call 13.50 5/15 No 0.20 0.23 0.24 +0.11 +84.62% 8,391 20,883 0.67 0.30 13 44 None
LI Options Chain 17.63 Call 35.00 9/18 Yes 0.05 0.15 0.15 +0.02 +15.39% 8,385 108 0.56 0.03 11 -1 None
TSLA Options Chain 411.79 Put 430.00 5/13 No 9.20 9.30 9.30 -12.68 -57.69% 8,378 13 0.41 -0.53 10 58 None
EOSE Options Chain 6.36 Call 7.00 5/15 Yes 1.28 1.37 1.37 +0.99 +260.53% 8,377 17,812 1.75 0.75 5 30 None
TSLA Options Chain 411.79 Call 435.00 5/15 No 7.65 7.75 7.60 +3.91 +105.97% 8,372 11,946 0.44 0.41 10 58 None
ASTS Options Chain 66.75 Put 40.00 5/15 Yes 0.05 0.18 0.11 +0.03 +37.50% 8,366 412 2.16 0.00 5 39 None
IREN Options Chain 60.80 Call 64.00 5/15 Yes 2.55 2.85 2.85 +0.15 +5.56% 8,362 5,976 1.17 0.41 9 43 None
CRWV Options Chain 116.90 Call 130.00 6/18 No 7.05 7.20 7.10 -9.04 -56.01% 8,350 62,274 0.83 0.37 3 22 None
CORZ Options Chain 22.05 Call 24.00 5/29 No 1.12 1.35 1.15 +0.22 +23.66% 8,343 5,775 0.75 0.42 5 28 None
INTC Options Chain 109.62 Call 134.00 5/15 No 3.90 4.10 4.00 +3.52 +733.34% 8,307 1,893 1.07 0.35 5 55 None
OPEN Options Chain 5.32 Call 6.00 6/18 No 0.25 0.26 0.26 -0.24 -48.00% 8,280 19,096 0.85 0.31 5 33 None
CCL Options Chain 27.00 Put 26.00 5/15 No 0.56 0.68 0.68 +0.16 +30.77% 8,267 8,373 0.58 -0.41 10 56 None
NVDA Options Chain 211.50 Call 210.00 6/18 Yes 15.45 15.65 15.52 +1.97 +14.54% 8,228 73,190 0.43 0.61 13 58 None
CYTK Options Chain 73.60 Call 70.00 5/15 No 6.60 7.70 7.20 +1.50 +26.32% 8,203 19,563 0.80 0.86 2 47 None
AMZN Options Chain 270.88 Call 277.50 5/15 No 2.13 2.25 2.18 +0.18 +9.00% 8,196 6,768 0.27 0.33 13 65 None
MRNA Options Chain 48.54 Call 56.00 5/15 No 2.35 2.54 2.40 +2.00 +500.00% 8,189 5,280 1.05 0.45 9 43 None
GME Options Chain 23.97 Call 30.00 6/18 Yes 0.68 0.69 0.69 +0.07 +11.29% 8,183 95,679 0.72 0.21 13 45 None
TSLA Options Chain 411.79 Call 430.00 5/13 No 7.60 7.80 7.60 +4.34 +133.13% 8,182 819 0.43 0.47 10 58 None
INTC Options Chain 109.62 Call 113.00 5/15 No 14.00 14.45 14.54 +10.48 +258.13% 8,168 1,770 0.98 0.79 5 55 None
AMZN Options Chain 270.88 Call 280.00 5/15 No 1.42 1.55 1.49 +0.09 +6.43% 8,154 35,053 0.27 0.25 13 65 None
AMD Options Chain 407.92 Call 445.00 5/15 No 22.90 23.85 23.05 +18.66 +425.06% 8,132 464 0.71 0.61 11 60 None
INTC Options Chain 109.62 Put 86.00 5/22 No 0.50 0.59 0.58 -0.32 -35.56% 8,123 214 1.19 -0.05 5 55 None
IREN Options Chain 60.80 Put 53.00 5/15 Yes 0.85 1.10 1.00 -2.19 -68.66% 8,121 1,091 1.21 -0.17 9 43 None
TSLA Options Chain 411.79 Call 405.00 5/15 No 25.80 26.10 26.10 +11.43 +77.92% 8,087 9,703 0.44 0.82 10 58 None
GME Options Chain 23.97 Call 26.00 5/15 No 0.23 0.24 0.25 +0.02 +8.70% 8,077 19,198 0.59 0.21 13 45 None
TSLA Options Chain 411.79 Put 417.50 5/11 No 1.34 1.38 1.35 -14.55 -91.51% 8,076 99 0.33 -0.18 10 58 None
AMZN Options Chain 270.88 Call 277.50 5/11 No 0.42 0.48 0.50 -0.13 -20.64% 8,069 1,387 0.20 0.17 13 65 None
MU Options Chain 646.63 Put 600.00 5/15 No 2.30 2.43 2.38 -10.02 -80.81% 8,069 9,974 1.02 -0.06 17 72 None
NET Options Chain 256.79 Put 140.00 6/18 No 1.17 1.48 1.36 +0.73 +115.88% 8,066 588 0.71 -0.06 1 51 None
TSLA Options Chain 411.79 Call 420.00 5/13 No 12.90 13.25 13.05 +7.20 +123.08% 8,064 2,488 0.41 0.67 10 58 None
MRNA Options Chain 48.54 Call 53.00 5/15 No 3.60 3.85 3.55 +2.78 +361.04% 8,052 5,307 1.01 0.60 9 43 None
MRNA Options Chain 48.54 Call 55.00 5/15 No 2.51 2.99 2.73 +2.22 +435.30% 8,049 5,922 1.05 0.50 9 43 None
QCOM Options Chain 202.55 Call 230.00 5/15 No 6.45 6.80 6.65 +4.28 +180.60% 8,028 3,007 0.89 0.37 11 63 None
FLNC Options Chain 18.97 Call 19.00 5/15 Yes 5.20 5.60 5.30 +3.51 +196.09% 8,023 8,222 1.08 0.93 5 38 None
KKR Options Chain 100.34 Call 105.00 5/15 No 1.40 1.65 1.50 +0.62 +70.46% 8,021 1,410 0.46 0.35 9 62 None
ORCL Options Chain 194.59 Put 180.00 5/15 No 1.20 1.42 1.25 -0.76 -37.82% 7,990 9,917 0.61 -0.14 7 61 None
TSLA Options Chain 411.79 Call 417.50 5/11 No 11.85 12.45 12.00 +7.73 +181.03% 7,983 3,889 0.32 0.82 10 58 None
NOK Options Chain 12.35 Call 20.00 6/18 No 0.13 0.18 0.17 +0.08 +88.89% 7,963 10,576 0.90 0.09 13 44 None
MARA Options Chain 12.70 Call 15.00 5/15 Yes 0.16 0.17 0.16 0.00 0.00% 7,947 57,763 1.07 0.18 5 42 None
CLOV Options Chain 2.82 Call 3.00 5/15 No 0.16 0.17 0.17 +0.13 +325.00% 7,941 14,530 0.53 0.72 9 27 None
HIMS Options Chain 25.65 Call 28.00 5/15 Yes 2.36 2.45 2.50 +1.38 +123.22% 7,933 5,190 1.48 0.56 7 41 None
TSLA Options Chain 411.79 Call 430.00 5/22 No 13.75 14.10 13.97 +6.27 +81.43% 7,874 1,297 0.43 0.51 10 58 None
BMNR Options Chain 21.87 Call 25.00 6/18 No 1.29 1.33 1.31 +0.04 +3.15% 7,853 22,859 0.77 0.38 11 29 None
IREN Options Chain 60.80 Call 70.00 6/18 Yes 5.40 5.60 5.35 +0.90 +20.23% 7,852 15,347 1.06 0.42 9 43 None
MSTR Options Chain 179.84 Put 130.00 5/15 No 0.06 0.14 0.10 -0.11 -52.39% 7,809 4,327 1.15 0.00 5 55 None
NVDA Options Chain 211.50 Put 177.50 5/15 No 0.07 0.08 0.07 -0.09 -56.25% 7,791 4,908 0.63 0.00 13 58 None
BMNR Options Chain 21.87 Call 22.00 5/15 No 0.88 0.94 0.90 -0.04 -4.26% 7,776 11,693 0.68 0.55 11 29 None
NVDA Options Chain 211.50 Call 200.00 5/15 No 15.75 15.95 15.80 +3.00 +23.44% 7,771 102,364 0.41 0.88 13 58 None
CRWV Options Chain 116.90 Call 120.00 5/15 No 3.35 3.50 3.45 -11.00 -76.13% 7,757 6,074 0.92 0.37 3 22 None
WMT Options Chain 130.20 Call 135.00 5/15 No 0.30 0.32 0.31 -0.04 -11.43% 7,747 13,203 0.23 0.15 8 56 None
TSLA Options Chain 411.79 Call 425.00 5/13 No 9.95 10.25 10.15 +5.85 +136.05% 7,731 451 0.42 0.58 10 58 None
QCOM Options Chain 202.55 Call 210.00 5/22 No 18.00 19.10 18.35 +10.00 +119.76% 7,722 1,534 0.79 0.64 11 63 None
MGNI Options Chain 14.00 Call 13.00 5/15 Yes 1.20 1.35 1.35 +0.10 +8.00% 7,720 11,704 0.69 0.78 8 47 None
EOSE Options Chain 6.36 Call 10.00 5/15 Yes 0.23 0.26 0.26 +0.22 +550.00% 7,720 35,545 1.83 0.22 5 30 None
INTC Options Chain 109.62 Put 100.00 6/18 No 4.50 4.70 4.65 -2.50 -34.97% 7,709 3,785 0.92 -0.19 5 55 None
MRNA Options Chain 48.54 Call 57.00 5/15 No 1.96 2.16 2.06 +1.71 +488.58% 7,653 408 1.04 0.40 9 43 None
BMNR Options Chain 21.87 Call 23.00 5/15 No 0.47 0.50 0.48 -0.06 -11.12% 7,635 13,728 0.67 0.36 11 29 None
AMZN Options Chain 270.88 Call 325.00 6/18 No 0.52 0.55 0.54 0.00 0.00% 7,626 27,796 0.30 0.05 13 65 None
TSLA Options Chain 411.79 Call 417.50 5/15 No 16.55 16.80 16.30 +7.82 +92.22% 7,596 1,546 0.44 0.68 10 58 None
MU Options Chain 646.63 Call 740.00 5/15 No 39.90 41.00 40.59 +34.09 +524.47% 7,565 655 0.89 0.56 17 72 None
NVDA Options Chain 211.50 Put 95.00 5/15 No 0.00 0.01 0.01 0.00 0.00% 7,547 9,460 1.92 0.00 13 58 None
MRNA Options Chain 48.54 Call 61.00 5/15 No 1.16 1.38 1.21 +1.08 +830.77% 7,540 20 1.15 0.25 9 43 None
PLTR Options Chain 137.05 Call 180.00 6/18 No 0.90 0.96 0.92 -0.05 -5.16% 7,512 13,742 0.54 0.09 11 51 None
TSLA Options Chain 411.79 Call 400.00 5/15 No 30.00 30.40 30.28 +12.43 +69.64% 7,509 19,386 0.44 0.86 10 58 None
AAPL Options Chain 287.94 Call 315.00 5/15 No 0.12 0.13 0.13 +0.06 +85.72% 7,507 11,605 0.27 0.02 10 66 None
WBD Options Chain 27.11 Call 28.00 6/18 No 0.20 0.31 0.31 +0.05 +19.24% 7,506 5,008 0.16 0.27 3 19 None
RIVN Options Chain 14.18 Call 20.00 6/18 Yes 0.08 0.09 0.09 0.00 0.00% 7,496 39,600 0.63 0.07 6 35 None
LYFT Options Chain 14.16 Call 14.50 5/15 No 0.32 0.42 0.35 -0.51 -59.31% 7,490 6,519 0.57 0.45 14 42 None
NVAX Options Chain 9.23 Call 10.00 5/15 No 0.56 0.60 0.56 +0.26 +86.67% 7,469 3,076 0.90 0.57 9 28 None
IREN Options Chain 60.80 Put 50.00 5/15 Yes 0.60 0.65 0.60 -1.63 -73.10% 7,463 3,715 1.27 -0.10 9 43 None
NVDA Options Chain 211.50 Call 215.00 6/18 Yes 12.80 12.90 12.95 +1.75 +15.63% 7,458 31,340 0.43 0.54 13 58 None
NOK Options Chain 12.35 Call 23.00 6/18 No 0.05 0.13 0.09 +0.02 +28.58% 7,453 7,608 0.98 0.05 13 44 None
GLW Options Chain 182.40 Call 200.00 5/15 No 3.15 3.35 3.12 +0.52 +20.00% 7,432 3,464 0.76 0.28 8 52 None
TSLA Options Chain 411.79 Put 155.00 5/15 No 0.00 0.02 0.01 0.00 0.00% 7,422 5,123 2.36 0.00 10 58 None
NVO Options Chain 45.80 Call 50.00 7/17 No 1.70 1.73 1.70 -0.08 -4.50% 7,422 12,365 0.38 0.35 17 63 None
SNAP Options Chain 5.98 Put 5.00 5/15 No 0.01 0.02 0.01 0.00 0.00% 7,395 5,563 0.86 -0.01 8 32 None
MSFT Options Chain 420.77 Call 417.50 5/11 No 1.77 2.00 1.94 -6.06 -75.75% 7,392 531 0.20 0.37 15 72 None
ORCL Options Chain 194.59 Call 220.00 5/15 No 0.83 0.85 0.83 -0.32 -27.83% 7,376 12,212 0.64 0.11 7 61 None
RKLB Options Chain 78.58 Call 90.00 5/15 No 15.75 16.75 16.20 +14.52 +864.29% 7,374 8,745 1.07 0.90 7 44 None
MSFT Options Chain 420.77 Call 450.00 5/15 No 0.32 0.34 0.33 -0.33 -50.00% 7,340 25,320 0.33 0.04 15 72 None
INFY Options Chain 12.57 Call 13.00 6/18 No 0.40 0.60 0.45 +0.05 +12.50% 7,336 3,429 0.43 0.43 16 51 None
PFE Options Chain 26.50 Call 29.00 5/15 No 0.00 0.01 0.01 0.00 0.00% 7,327 30,793 0.42 0.00 8 64 None
ROIV Options Chain 28.28 Call 23.00 5/15 No 5.10 7.60 5.30 +0.80 +17.78% 7,324 7,394 1.19 1.00 6 44 None
NVDA Options Chain 211.50 Put 195.00 5/15 No 0.31 0.32 0.32 -0.32 -50.00% 7,288 35,514 0.45 -0.07 13 58 None
PLTR Options Chain 137.05 Call 147.00 5/15 No 0.89 0.91 0.89 -0.17 -16.04% 7,272 3,657 0.49 0.18 11 51 None
NVDA Options Chain 211.50 Call 220.00 5/29 Yes 7.70 7.85 7.77 +1.19 +18.09% 7,247 16,622 0.47 0.45 13 58 None
JPM Options Chain 306.27 Call 310.00 5/15 No 1.25 1.41 1.33 -1.72 -56.40% 7,241 3,969 0.24 0.23 12 79 None
AVGO Options Chain 412.80 Call 450.00 5/15 No 3.60 3.75 3.70 +2.30 +164.29% 7,235 12,163 0.45 0.24 9 62 None
AAPL Options Chain 287.94 Put 292.50 5/11 No 1.45 1.60 1.54 -4.89 -76.05% 7,218 425 0.17 -0.44 10 66 None
ASTS Options Chain 66.75 Call 70.00 5/15 Yes 8.40 8.75 8.56 +5.16 +151.77% 7,215 3,221 1.43 0.67 5 39 None
TSLA Options Chain 411.79 Call 440.00 5/29 No 12.60 12.80 12.60 +5.60 +80.00% 7,211 5,239 0.42 0.42 10 58 None
NOK Options Chain 12.35 Call 13.50 5/22 No 0.38 0.43 0.39 +0.15 +62.50% 7,210 5,571 0.68 0.36 13 44 None
NOK Options Chain 12.35 Call 16.00 6/18 No 0.35 0.38 0.38 +0.14 +58.34% 7,194 17,094 0.74 0.23 13 44 None
MU Options Chain 646.63 Call 850.00 5/15 No 9.30 9.60 9.50 +8.53 +879.39% 7,170 1,258 0.95 0.18 17 72 None
TTD Options Chain 23.49 Call 24.00 5/22 Yes 0.80 0.95 0.85 -1.40 -62.23% 7,167 294 0.68 0.41 14 52 None
TSLA Options Chain 411.79 Call 447.50 5/15 No 4.15 4.25 4.11 +2.19 +114.07% 7,141 463 0.46 0.26 10 58 None
RKLB Options Chain 78.58 Call 100.00 6/18 No 15.60 16.00 15.87 +12.54 +376.58% 7,128 7,501 0.96 0.62 7 44 None
PAL Options Chain 6.74 Put 5.00 6/18 No 0.05 0.20 0.10 -0.02 -16.67% 7,113 123 0.62 -0.16 3 10 None
SMCI Options Chain 33.62 Put 22.00 5/15 No 0.00 0.01 0.01 -0.02 -66.67% 7,107 3,263 1.36 0.00 13 54 None
TSLA Options Chain 411.79 Call 437.50 5/11 No 2.06 2.07 2.06 +1.26 +157.50% 7,079 404 0.35 0.25 10 58 None
OKLO Options Chain 72.08 Call 75.00 5/15 No 3.50 3.75 3.61 -0.10 -2.70% 7,077 3,081 1.18 0.45 3 21 None
TSLA Options Chain 411.79 Call 450.00 5/29 No 9.40 9.55 9.40 +3.95 +72.48% 7,075 15,582 0.43 0.34 10 58 None
RCL Options Chain 280.87 Put 260.00 9/18 No 23.40 25.40 24.80 +2.76 +12.53% 7,064 6,891 0.50 -0.37 9 64 None
BMNR Options Chain 21.87 Call 23.00 8/21 No 3.55 3.70 3.57 +0.17 +5.00% 7,047 3,117 0.82 0.56 11 29 None
SMCI Options Chain 33.62 Call 36.50 5/15 No 1.05 1.13 1.08 +0.51 +89.48% 7,026 285 0.81 0.41 13 54 None
GOOGL Options Chain 397.99 Call 410.00 5/15 No 2.59 2.76 2.67 -0.18 -6.32% 7,022 7,799 0.27 0.30 10 64 None
GME Options Chain 23.97 Call 30.00 5/15 No 0.13 0.14 0.14 +0.01 +7.70% 7,001 29,275 1.06 0.02 13 45 None