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 129.93 Call 130.00 5/16 No 2.05 2.08 2.08 +1.77 +570.97% 304,931 77,915 0.45 0.50 16 61 None
NVDA Options Chain 129.93 Put 125.00 5/16 No 0.52 0.53 0.52 -2.83 -84.48% 186,420 32,963 0.46 -0.17 16 61 None
NVDA Options Chain 129.93 Call 135.00 5/16 No 0.61 0.62 0.62 +0.55 +785.72% 186,011 53,054 0.49 0.20 16 61 None
TSLA Options Chain 334.07 Call 350.00 5/16 No 3.20 3.30 3.25 +1.96 +151.94% 144,717 36,884 0.74 0.25 7 49 None
NVDA Options Chain 129.93 Call 132.00 5/16 No 1.27 1.30 1.30 +1.14 +712.50% 132,545 9,814 0.46 0.36 16 61 None
NVDA Options Chain 129.93 Call 127.00 5/16 No 3.85 3.90 3.85 +3.04 +375.31% 125,036 64,814 0.46 0.73 16 61 None
NVDA Options Chain 129.93 Call 125.00 5/16 No 5.40 5.50 5.45 +4.05 +289.29% 114,325 92,454 0.48 0.83 16 61 None
TSLA Options Chain 334.07 Call 330.00 5/16 No 10.60 10.70 10.65 +5.90 +124.22% 112,060 22,216 0.70 0.59 7 49 None
NVDA Options Chain 129.93 Call 131.00 5/16 No 1.62 1.65 1.61 +1.39 +631.82% 109,905 13,815 0.46 0.43 16 61 None
NVDA Options Chain 129.93 Call 120.00 5/16 No 10.00 10.15 10.15 +6.05 +147.57% 106,837 129,908 0.51 0.94 16 61 None
NVDA Options Chain 129.93 Call 133.00 5/16 No 1.01 1.02 1.02 +0.90 +750.00% 103,705 6,651 0.47 0.30 16 61 None
NVDA Options Chain 129.93 Call 135.00 5/23 Yes 1.76 1.78 1.79 +1.39 +347.50% 103,430 28,239 0.43 0.32 16 61 None
TSLA Options Chain 334.07 Call 325.00 5/16 No 13.60 13.75 13.72 +7.32 +114.38% 97,898 20,469 0.70 0.68 7 49 None
NVDA Options Chain 129.93 Put 130.00 5/16 No 2.16 2.17 2.16 -5.14 -70.42% 95,522 34,319 0.44 -0.50 16 61 None
TSLA Options Chain 334.07 Call 340.00 5/16 No 6.05 6.10 6.06 +3.56 +142.40% 94,095 14,783 0.71 0.41 7 49 None
NVDA Options Chain 129.93 Call 128.00 5/16 No 3.15 3.25 3.20 +2.60 +433.34% 91,722 27,957 0.45 0.66 16 61 None
NVDA Options Chain 129.93 Call 130.00 5/23 Yes 3.60 3.65 3.60 +2.54 +239.63% 89,693 36,733 0.42 0.52 16 61 None
TSLA Options Chain 334.07 Put 320.00 5/16 No 3.05 3.10 3.05 -6.75 -68.88% 82,964 8,349 0.70 -0.23 7 49 None
TSLA Options Chain 334.07 Call 320.00 5/16 No 17.10 17.25 17.15 +8.70 +102.96% 81,324 24,711 0.70 0.77 7 49 None
NVDA Options Chain 129.93 Call 134.00 5/16 No 0.78 0.80 0.81 +0.72 +800.00% 79,824 3,424 0.48 0.25 16 61 None
PLTR Options Chain 128.10 Call 125.00 5/16 No 4.90 5.00 4.85 +3.97 +451.14% 79,301 32,860 0.69 0.67 11 51 None
PLTR Options Chain 128.10 Call 130.00 5/16 No 2.37 2.40 2.40 +2.09 +674.20% 78,879 17,917 0.69 0.42 11 51 None
TSLA Options Chain 334.07 Call 335.00 5/16 No 8.10 8.15 8.13 +4.67 +134.98% 77,525 8,897 0.71 0.50 7 49 None
NU Options Chain 13.14 Call 14.00 5/16 No 0.19 0.20 0.21 +0.09 +75.00% 73,799 22,798 1.03 0.29 13 40 None
AAPL Options Chain 212.93 Call 215.00 5/16 No 1.48 1.51 1.49 +0.37 +33.04% 72,436 21,717 0.30 0.38 8 64 None
NVDA Options Chain 129.93 Put 120.00 5/16 No 0.13 0.14 0.14 -0.96 -87.28% 69,698 53,456 0.54 -0.06 16 61 None
NVDA Options Chain 129.93 Call 140.00 5/23 Yes 0.83 0.84 0.84 +0.68 +425.00% 69,650 14,090 0.45 0.18 16 61 None
NVDA Options Chain 129.93 Call 140.00 5/16 No 0.18 0.19 0.19 +0.17 +850.00% 68,711 44,608 0.54 0.07 16 61 None
NU Options Chain 13.14 Put 12.50 5/16 No 0.24 0.28 0.24 -0.05 -17.25% 68,628 5,098 1.14 -0.28 13 40 None
NVDA Options Chain 129.93 Put 129.00 5/16 No 1.66 1.68 1.64 -4.91 -74.97% 67,519 170 0.44 -0.42 16 61 None
COIN Options Chain 256.90 Call 260.00 5/16 No 6.60 6.85 6.60 +6.55 +13,100.00% 67,472 2,244 0.85 0.46 11 58 None
NVDA Options Chain 129.93 Call 129.00 5/16 No 2.56 2.59 2.57 +2.13 +484.10% 66,196 8,014 0.45 0.58 16 61 None
NVDA Options Chain 129.93 Call 137.00 5/16 No 0.37 0.38 0.38 +0.34 +850.00% 65,700 921 0.51 0.13 16 61 None
AMZN Options Chain 211.37 Call 220.00 5/16 No 0.28 0.30 0.29 +0.03 +11.54% 64,227 42,591 0.34 0.11 14 64 None
NVDA Options Chain 129.93 Put 126.00 5/16 No 0.70 0.71 0.71 -3.34 -82.47% 63,854 234 0.45 -0.21 16 61 None
AAL Options Chain 12.30 Call 13.00 7/18 Yes 0.77 0.78 0.78 +0.31 +65.96% 61,927 4,842 0.48 0.45 13 42 None
NVDA Options Chain 129.93 Call 126.00 5/16 No 4.60 4.65 4.65 +3.57 +330.56% 61,372 24,084 0.46 0.79 16 61 None
PSX Options Chain 125.57 Put 90.00 5/23 No 0.00 0.45 0.50 +0.45 +900.00% 60,210 60,222 1.05 0.00 9 69 None
NVDA Options Chain 129.93 Put 127.00 5/16 No 0.94 0.96 0.95 -3.89 -80.38% 60,106 229 0.45 -0.27 16 61 None
AAPL Options Chain 212.93 Call 212.50 5/16 No 2.61 2.64 2.70 +0.70 +35.00% 60,019 17,627 0.30 0.57 8 64 None
AMZN Options Chain 211.37 Call 215.00 5/16 No 1.11 1.13 1.14 +0.34 +42.50% 57,093 16,970 0.33 0.28 14 64 None
NVDA Options Chain 129.93 Put 128.00 5/16 No 1.26 1.28 1.27 -4.33 -77.33% 56,818 407 0.44 -0.34 16 61 None
PSX Options Chain 125.57 Call 96.00 5/23 No 28.60 31.60 30.70 +8.70 +39.55% 56,205 56,223 1.74 1.00 9 69 None
NVDA Options Chain 129.93 Call 138.00 5/16 No 0.28 0.30 0.29 +0.26 +866.67% 53,556 3,980 0.52 0.11 16 61 None
SMCI Options Chain 38.89 Call 36.00 6/20 No 5.30 5.40 5.33 +3.33 +166.50% 51,893 12,435 0.75 0.68 16 51 None
PLTR Options Chain 128.10 Call 135.00 5/16 No 1.00 1.09 1.03 +0.90 +692.31% 50,807 24,062 0.71 0.21 11 51 None
TSLA Options Chain 334.07 Put 310.00 5/16 No 1.28 1.30 1.28 -4.09 -76.17% 49,533 10,509 0.71 -0.12 7 49 None
TSLA Options Chain 334.07 Call 345.00 5/16 No 4.45 4.50 4.45 +2.66 +148.61% 48,087 8,461 0.72 0.33 7 49 None
SMCI Options Chain 38.89 Call 40.00 5/16 No 0.89 0.92 0.88 +0.83 +1,660.00% 47,824 17,272 0.98 0.39 16 51 None
SMCI Options Chain 38.89 Call 38.00 5/16 No 1.75 1.80 1.74 +1.63 +1,481.82% 47,339 34,372 0.92 0.63 16 51 None
AMD Options Chain 112.46 Call 115.00 5/16 No 0.90 0.92 0.92 +0.66 +253.85% 47,128 14,507 0.46 0.30 13 55 None
SMCI Options Chain 38.89 Call 31.00 6/20 No 8.80 9.05 8.89 +4.39 +97.56% 47,119 47,670 0.77 0.85 16 51 None
TSLA Options Chain 334.07 Put 300.00 5/16 No 0.53 0.55 0.53 -2.10 -79.85% 46,325 19,736 0.75 -0.06 7 49 None
TSLA Options Chain 334.07 Put 315.00 5/16 No 2.00 2.02 2.00 -5.40 -72.98% 46,275 9,374 0.70 -0.17 7 49 None
COIN Options Chain 256.90 Call 247.50 5/16 No 12.95 13.45 13.40 +13.29 +12,081.82% 46,120 972 0.80 0.71 11 58 None
TSLA Options Chain 334.07 Put 150.00 3/20 Yes 5.45 5.65 5.60 -0.70 -11.12% 45,261 64,951 0.68 -0.05 7 49 None
NVDA Options Chain 129.93 Call 139.00 5/16 No 0.22 0.23 0.23 +0.20 +666.67% 45,240 8,199 0.53 0.09 16 61 None
TSLA Options Chain 334.07 Put 145.00 3/20 Yes 4.95 5.15 5.10 -0.65 -11.31% 45,235 61,162 0.68 -0.05 7 49 None
NVDA Options Chain 129.93 Call 130.00 5/30 Yes 6.40 6.50 6.50 +3.30 +103.13% 44,226 35,872 0.57 0.53 16 61 None
INTC Options Chain 22.56 Call 22.00 5/16 No 0.70 0.74 0.74 +0.18 +32.15% 43,771 61,419 0.48 0.74 5 46 None
TSM Options Chain 193.99 Call 180.00 8/15 Yes 23.30 23.55 23.50 +5.20 +28.42% 43,381 2,713 0.38 0.71 24 74
Dividend Stock List
NVDA Options Chain 129.93 Call 121.00 5/16 No 8.95 9.25 9.17 +5.72 +165.80% 43,102 41,129 0.51 0.92 16 61 None
XYZ Options Chain 58.17 Call 60.00 5/16 No 0.59 0.61 0.60 +0.45 +300.00% 42,627 19,377 0.61 0.29 17 59 None
AMZN Options Chain 211.37 Call 217.50 5/16 No 0.57 0.59 0.59 +0.13 +28.27% 42,479 16,168 0.33 0.17 14 64 None
AAPL Options Chain 212.93 Call 220.00 5/16 No 0.35 0.37 0.37 +0.07 +23.34% 42,080 36,632 0.30 0.14 8 64 None
TSLA Options Chain 334.07 Call 322.50 5/16 No 15.30 15.45 15.39 +7.99 +107.98% 41,593 7,449 0.70 0.73 7 49 None
AAL Options Chain 12.30 Call 11.00 7/18 Yes 1.86 1.90 1.88 +0.51 +37.23% 41,480 74,415 0.52 0.74 13 42 None
UBER Options Chain 91.72 Call 100.00 6/20 No 1.55 1.56 1.56 +0.75 +92.60% 41,392 20,550 0.36 0.26 11 64 None
WOLF Options Chain 3.87 Put 2.00 6/20 No 0.42 0.55 0.59 +0.13 +28.27% 41,046 34,871 3.23 -0.16 8 30 None
TSLA Options Chain 334.07 Call 360.00 5/16 No 1.69 1.71 1.69 +1.01 +148.53% 40,926 17,845 0.76 0.14 7 49 None
SBUX Options Chain 86.88 Call 90.00 5/16 No 0.24 0.26 0.26 +0.15 +136.37% 40,403 3,307 0.41 0.16 10 55 None
HOOD Options Chain 62.57 Call 65.00 5/16 No 0.79 0.81 0.80 +0.65 +433.34% 40,147 20,426 0.75 0.31 12 60 None
TSLA Options Chain 334.07 Call 355.00 5/16 No 2.35 2.37 2.35 +1.42 +152.69% 40,077 8,170 0.75 0.19 7 49 None
SMCI Options Chain 38.89 Call 42.00 5/16 No 0.46 0.48 0.47 +0.43 +1,075.00% 39,552 4,077 1.07 0.23 16 51 None
TSLA Options Chain 334.07 Put 325.00 5/16 No 4.50 4.60 4.58 -8.07 -63.80% 39,313 4,197 0.70 -0.32 7 49 None
AAPL Options Chain 212.93 Call 210.00 5/16 No 4.15 4.25 4.25 +1.05 +32.82% 38,913 27,872 0.31 0.73 8 64 None
META Options Chain 656.03 Call 660.00 5/16 No 6.50 6.65 6.60 +3.80 +135.72% 37,993 5,547 0.35 0.44 17 72 None
NVDA Options Chain 129.93 Put 124.00 5/16 No 0.38 0.39 0.39 -2.38 -85.93% 37,219 1,561 0.47 -0.13 16 61 None
NVDA Options Chain 129.93 Call 140.00 6/20 Yes 4.20 4.30 4.25 +2.20 +107.32% 37,130 76,264 0.47 0.35 16 61 None
NVDA Options Chain 129.93 Call 140.00 5/30 Yes 2.85 2.87 2.84 +1.75 +160.55% 36,495 16,906 0.57 0.30 16 61 None
WOLF Options Chain 3.87 Call 4.00 5/16 No 0.22 0.37 0.23 +0.17 +283.34% 36,449 44,903 2.48 0.45 8 30 None
WOLF Options Chain 3.87 Call 3.00 5/30 No 1.06 1.18 1.19 +0.39 +48.75% 36,251 35,874 2.49 0.74 8 30 None
SMCI Options Chain 38.89 Call 39.00 5/16 No 1.25 1.29 1.26 +1.18 +1,475.00% 36,249 8,266 0.94 0.50 16 51 None
NVDA Options Chain 129.93 Put 110.00 6/20 Yes 1.52 1.55 1.53 -1.10 -41.83% 36,036 99,116 0.51 -0.13 16 61 None
NVDA Options Chain 129.93 Put 120.00 5/23 Yes 0.64 0.66 0.64 -1.47 -69.67% 35,877 18,668 0.45 -0.13 16 61 None
TSLA Options Chain 334.07 Put 330.00 5/16 No 6.50 6.60 6.52 -9.55 -59.43% 35,673 6,549 0.70 -0.41 7 49 None
WOLF Options Chain 3.87 Put 1.50 5/30 No 0.03 0.09 0.09 -0.02 -18.19% 35,593 37,383 3.15 -0.02 8 30 None
GOOGL Options Chain 159.53 Call 160.00 5/16 No 1.56 1.59 1.58 +0.20 +14.50% 35,493 16,685 0.31 0.46 17 71 None
COIN Options Chain 256.90 Call 215.00 5/16 No 41.65 42.85 42.85 +40.05 +1,430.36% 35,388 35,106 1.09 0.98 11 58 None
KVUE Options Chain 23.66 Call 23.00 5/16 No 0.36 1.65 0.58 -0.50 -46.30% 35,087 12,677 0.61 1.00 3 19 None
BBAI Options Chain 3.56 Call 5.00 6/20 No 0.20 0.25 0.23 +0.13 +130.00% 35,065 8,024 1.32 0.28 6 20 None
TSM Options Chain 193.99 Call 160.00 8/15 Yes 38.55 38.85 38.40 +4.60 +13.61% 35,016 36,284 0.41 0.86 24 74
Dividend Stock List
MSFT Options Chain 449.14 Call 455.00 5/16 No 1.15 1.19 1.20 -0.70 -36.85% 34,350 23,858 0.22 0.24 14 69 None
WOLF Options Chain 3.87 Put 3.00 6/20 No 0.97 1.05 1.03 +0.10 +10.76% 34,270 23,994 3.18 -0.29 8 30 None
COIN Options Chain 256.90 Call 270.00 5/16 No 3.75 3.95 3.85 +3.81 +9,525.00% 33,963 1,966 0.92 0.30 11 58 None
NVDA Options Chain 129.93 Call 130.00 6/20 Yes 8.15 8.25 8.20 +3.49 +74.10% 33,913 132,361 0.48 0.54 16 61 None
MSTR Options Chain 421.61 Call 465.00 5/16 No 1.87 1.99 1.97 +0.47 +31.34% 33,872 3,055 0.89 0.14 1 59 None
NVDA Options Chain 129.93 Call 150.00 5/30 Yes 1.18 1.19 1.18 +0.81 +218.92% 33,418 7,587 0.59 0.14 16 61 None
PLTR Options Chain 128.10 Put 120.00 5/16 No 0.60 0.62 0.62 -3.18 -83.69% 31,892 7,392 0.70 -0.14 11 51 None
NVDA Options Chain 129.93 Put 122.00 5/16 No 0.21 0.22 0.21 -1.59 -88.34% 31,086 11,245 0.50 -0.09 16 61 None
NVDA Options Chain 129.93 Call 150.00 6/20 Yes 2.07 2.08 2.09 +1.22 +140.23% 30,984 93,366 0.47 0.20 16 61 None
NVDA Options Chain 129.93 Put 125.00 5/23 Yes 1.58 1.60 1.57 -2.83 -64.32% 30,832 759 0.42 -0.25 16 61 None
TSLA Options Chain 334.07 Call 327.50 5/16 No 12.05 12.15 12.15 +6.67 +121.72% 30,740 6,406 0.70 0.64 7 49 None
NVDA Options Chain 129.93 Call 124.00 5/16 No 6.25 6.35 6.40 +4.58 +251.65% 30,469 30,732 0.48 0.87 16 61 None
RIVN Options Chain 14.87 Call 15.00 5/16 No 0.27 0.28 0.27 +0.03 +12.50% 30,310 25,104 0.63 0.44 8 29 None
NVDA Options Chain 129.93 Call 150.00 5/23 Yes 0.23 0.24 0.24 +0.18 +300.00% 30,291 9,415 0.52 0.04 16 61 None
AMD Options Chain 112.46 Call 112.00 5/16 No 2.09 2.11 2.11 +1.43 +210.30% 30,172 10,637 0.46 0.55 13 55 None
TSLA Options Chain 334.07 Call 337.50 5/16 No 7.00 7.10 7.05 +4.12 +140.62% 30,094 8,057 0.71 0.45 7 49 None
NVDA Options Chain 129.93 Put 100.00 5/16 No 0.01 0.02 0.02 0.00 0.00% 30,080 71,216 1.10 0.00 16 61 None
TSLA Options Chain 334.07 Call 370.00 6/06 No 8.90 9.00 8.90 +3.60 +67.93% 29,669 23,961 0.62 0.29 7 49 None
HOOD Options Chain 62.57 Call 60.00 5/16 No 3.20 3.30 3.25 +2.49 +327.64% 29,612 30,356 0.72 0.76 12 60 None
NVDA Options Chain 129.93 Call 120.00 6/20 Yes 14.10 14.20 14.16 +4.72 +50.00% 29,426 137,106 0.49 0.73 16 61 None
COIN Options Chain 256.90 Call 275.00 5/16 No 2.86 2.99 2.87 +2.85 +14,250.00% 29,172 571 0.95 0.23 11 58 None
TSLA Options Chain 334.07 Call 350.00 5/23 No 8.10 8.20 8.20 +4.18 +103.98% 28,946 8,211 0.65 0.36 7 49 None
TSLA Options Chain 334.07 Call 400.00 5/16 No 0.15 0.16 0.16 +0.06 +60.00% 28,925 22,192 0.91 0.02 7 49 None
TSLA Options Chain 334.07 Call 332.50 5/16 No 9.25 9.35 9.30 +5.25 +129.63% 28,752 2,173 0.71 0.54 7 49 None
NU Options Chain 13.14 Call 13.00 6/20 No 0.83 0.86 0.85 +0.13 +18.06% 28,702 52,483 0.43 0.58 13 40 None
TSLA Options Chain 334.07 Call 375.00 5/16 No 0.65 0.66 0.65 +0.36 +124.14% 28,521 6,589 0.81 0.06 7 49 None
NVDA Options Chain 129.93 Put 123.00 5/16 No 0.28 0.29 0.28 -1.97 -87.56% 28,455 6,478 0.48 -0.11 16 61 None
NVDA Options Chain 129.93 Put 121.00 5/16 No 0.16 0.18 0.16 -1.25 -88.66% 28,083 13,692 0.52 -0.08 16 61 None
KVUE Options Chain 23.66 Call 22.00 5/16 No 1.19 2.25 1.63 -0.66 -28.83% 28,022 822 0.87 1.00 3 19 None
RUN Options Chain 11.90 Call 15.00 8/15 No 1.13 1.24 1.17 +0.34 +40.97% 27,787 565 0.88 0.39 6 41 None
AAPL Options Chain 212.93 Put 210.00 5/16 No 1.20 1.22 1.20 -1.11 -48.06% 27,563 14,264 0.32 -0.27 8 64 None
TSLA Options Chain 334.07 Put 322.50 5/16 No 3.70 3.80 3.75 -7.45 -66.52% 27,334 1,201 0.70 -0.27 7 49 None
MU Options Chain 96.93 Call 100.00 5/16 No 1.13 1.17 1.16 +0.86 +286.67% 27,250 19,366 0.66 0.32 17 66 None
NVDA Options Chain 129.93 Call 136.00 5/16 No 0.48 0.49 0.48 +0.43 +860.00% 27,129 4,489 0.50 0.16 16 61 None
PLTR Options Chain 128.10 Call 123.00 5/16 No 6.25 6.40 6.45 +5.13 +388.64% 26,900 13,608 0.69 0.76 11 51 None
TSLA Options Chain 334.07 Call 315.00 5/16 No 20.85 21.20 21.10 +10.15 +92.70% 26,883 15,401 0.71 0.83 7 49 None
COIN Options Chain 256.90 Call 250.00 5/16 No 11.45 11.75 11.75 +11.62 +8,938.47% 26,859 7,280 0.81 0.66 11 58 None
TSLA Options Chain 334.07 Put 317.50 5/16 No 2.48 2.51 2.51 -5.99 -70.48% 26,566 4,111 0.70 -0.20 7 49 None
COIN Options Chain 256.90 Call 265.00 5/16 No 4.95 5.30 5.10 +5.04 +8,400.00% 26,537 186 0.89 0.37 11 58 None
AMD Options Chain 112.46 Call 110.00 5/16 No 3.30 3.40 3.35 +2.10 +168.00% 26,419 24,052 0.46 0.71 13 55 None
NVDA Options Chain 129.93 Call 100.00 5/16 No 29.00 30.15 29.90 +6.84 +29.67% 26,103 20,580 0.00 1.00 16 61 None
AAPL Options Chain 212.93 Call 217.50 5/16 No 0.75 0.78 0.77 +0.18 +30.51% 26,095 15,129 0.30 0.24 8 64 None
TSLA Options Chain 334.07 Call 342.50 5/16 No 5.20 5.25 5.22 +3.09 +145.07% 25,773 14,392 0.72 0.37 7 49 None
PLTR Options Chain 128.10 Put 125.00 5/16 No 1.77 1.81 1.80 -5.56 -75.55% 25,561 4,689 0.68 -0.33 11 51 None
INTC Options Chain 22.56 Call 23.00 5/16 No 0.22 0.23 0.23 +0.06 +35.30% 25,534 37,641 0.50 0.34 5 46 None
SMCI Options Chain 38.89 Call 34.00 5/16 No 4.95 5.10 5.00 +4.13 +474.72% 25,514 28,146 1.31 0.92 16 51 None
WOLF Options Chain 3.87 Call 5.00 5/16 No 0.07 0.09 0.07 +0.05 +250.00% 25,489 46,902 2.88 0.13 8 30 None
TSLA Options Chain 334.07 Call 370.00 5/16 No 0.88 0.89 0.89 +0.52 +140.55% 25,477 7,552 0.79 0.08 7 49 None
WOLF Options Chain 3.87 Put 2.00 7/18 No 0.73 0.75 0.73 +0.11 +17.75% 25,442 45,930 3.16 -0.17 8 30 None
WOLF Options Chain 3.87 Call 7.00 7/18 No 0.24 0.48 0.42 +0.05 +13.52% 25,283 922 2.06 0.29 8 30 None
PLTR Options Chain 128.10 Call 100.00 5/23 No 28.35 28.50 28.35 +9.75 +52.42% 25,260 1,795 0.83 0.97 11 51 None
INTC Options Chain 22.56 Call 27.00 5/30 No 0.09 0.10 0.09 +0.03 +50.00% 25,162 708 0.56 0.03 5 46 None
TSLA Options Chain 334.07 Put 335.00 5/16 No 9.00 9.05 9.00 -10.80 -54.55% 25,138 2,395 0.70 -0.50 7 49 None
NU Options Chain 13.14 Call 11.00 6/20 No 1.69 2.35 2.25 +0.14 +6.64% 25,070 30,438 0.26 0.87 13 40 None
MSFT Options Chain 449.14 Call 450.00 5/16 No 2.66 2.73 2.69 -1.01 -27.30% 25,066 18,246 0.21 0.44 14 69 None
NVDA Options Chain 129.93 Put 120.00 6/20 Yes 3.65 3.75 3.68 -2.22 -37.63% 24,933 44,944 0.49 -0.27 16 61 None
SOFI Options Chain 14.29 Call 14.50 5/16 No 0.18 0.19 0.19 +0.03 +18.75% 24,843 27,664 0.51 0.39 12 41 None
NVDA Options Chain 129.93 Call 128.00 5/23 Yes 4.65 4.75 4.74 +3.20 +207.80% 24,747 2,778 0.42 0.61 16 61 None
HOOD Options Chain 62.57 Call 70.00 5/16 No 0.17 0.18 0.18 +0.12 +200.00% 24,712 7,579 0.86 0.08 12 60 None
AAPL Options Chain 212.93 Call 220.00 5/23 No 1.32 1.33 1.34 +0.40 +42.56% 24,582 12,650 0.26 0.25 8 64 None
NVDA Options Chain 129.93 Call 135.00 5/30 Yes 4.35 4.40 4.40 +2.49 +130.37% 24,511 26,365 0.57 0.41 16 61 None
NVDA Options Chain 129.93 Call 125.00 5/23 Yes 6.55 6.70 6.70 +4.12 +159.69% 24,497 21,953 0.43 0.75 16 61 None
TSLA Options Chain 334.07 Put 280.00 5/16 No 0.14 0.15 0.15 -0.42 -73.69% 24,483 13,606 0.91 -0.01 7 49 None
SMCI Options Chain 38.89 Call 41.00 5/16 No 0.65 0.66 0.65 +0.60 +1,200.00% 24,400 2,642 1.02 0.30 16 51 None
AMZN Options Chain 211.37 Put 210.00 5/16 No 1.95 2.00 1.99 -1.51 -43.15% 24,189 5,179 0.34 -0.40 14 64 None
NU Options Chain 13.14 Call 13.50 5/16 No 0.34 0.37 0.37 +0.12 +48.00% 23,073 16,164 1.07 0.42 13 40 None
NVDA Options Chain 129.93 Call 145.00 5/16 No 0.06 0.07 0.06 +0.04 +200.00% 22,847 25,738 0.61 0.02 16 61 None
META Options Chain 656.03 Call 650.00 5/16 No 11.85 12.05 11.97 +6.82 +132.43% 22,811 11,265 0.36 0.63 17 72 None
SMCI Options Chain 38.89 Call 34.50 5/16 No 4.45 4.60 4.50 +3.83 +571.65% 22,555 23,159 1.27 0.91 16 51 None
COIN Options Chain 256.90 Call 257.50 5/16 No 7.50 7.90 7.85 +7.80 +15,600.00% 22,545 205 0.83 0.51 11 58 None
PLTR Options Chain 128.10 Call 128.00 5/16 No 3.20 3.35 3.25 +2.78 +591.49% 22,521 3,218 0.69 0.52 11 51 None
META Options Chain 656.03 Put 640.00 5/16 No 2.73 2.79 2.73 -6.62 -70.81% 22,359 1,543 0.37 -0.22 17 72 None
UNH Options Chain 311.38 Put 300.00 5/16 No 5.00 5.20 5.16 +5.14 +25,700.00% 22,318 403 0.89 -0.31 14 66 None
PLTR Options Chain 128.10 Call 124.00 5/16 No 5.55 5.70 5.65 +4.56 +418.35% 22,305 5,842 0.68 0.72 11 51 None
NVDA Options Chain 129.93 Call 130.00 7/18 Yes 10.15 10.20 10.20 +3.65 +55.73% 22,189 47,881 0.44 0.55 16 61 None
COIN Options Chain 256.90 Call 200.00 6/20 No 60.05 61.65 61.68 +41.93 +212.31% 22,137 54,613 0.68 0.90 11 58 None
CLF Options Chain 7.58 Call 9.00 6/20 No 0.21 0.22 0.22 +0.06 +37.50% 22,075 6,321 0.65 0.25 6 41 None
PLTR Options Chain 128.10 Call 133.00 5/16 No 1.43 1.60 1.45 +1.27 +705.56% 22,049 11,253 0.70 0.28 11 51 None
PLTR Options Chain 128.10 Call 134.00 5/16 No 1.19 1.24 1.20 +1.07 +823.08% 22,020 1,945 0.70 0.24 11 51 None
NVDA Options Chain 129.93 Put 125.00 6/20 Yes 5.40 5.50 5.40 -2.90 -34.94% 21,911 28,590 0.48 -0.36 16 61 None
TSLA Options Chain 334.07 Call 312.50 5/16 No 23.05 23.30 23.35 +10.85 +86.80% 21,907 18,493 0.72 0.86 7 49 None
TSLA Options Chain 334.07 Call 350.00 6/20 No 19.35 19.50 19.41 +6.07 +45.51% 21,886 22,276 0.59 0.45 7 49 None
AMZN Options Chain 211.37 Call 220.00 6/20 No 4.00 4.10 4.04 +0.84 +26.25% 21,576 41,716 0.26 0.35 14 64 None
NVDA Options Chain 129.93 Put 130.00 6/20 Yes 7.70 7.80 7.65 -3.56 -31.76% 21,410 67,935 0.47 -0.46 16 61 None
PLTR Options Chain 128.10 Call 120.00 5/16 No 8.10 8.90 8.80 +6.44 +272.89% 21,130 19,722 0.71 0.86 11 51 None
NVDA Options Chain 129.93 Call 123.00 5/16 No 7.15 7.25 7.25 +4.96 +216.60% 21,098 20,312 0.47 0.89 16 61 None
COIN Options Chain 256.90 Call 250.00 6/20 No 25.35 26.00 25.55 +21.50 +530.87% 21,089 8,848 0.64 0.60 11 58 None
AMD Options Chain 112.46 Call 120.00 5/16 No 0.20 0.21 0.20 +0.12 +150.00% 21,078 27,766 0.51 0.09 13 55 None
NVDA Options Chain 129.93 Call 150.00 5/16 No 0.02 0.03 0.03 +0.02 +200.00% 21,002 64,104 0.67 0.01 16 61 None
NVDA Options Chain 129.93 Call 135.00 6/20 Yes 5.95 6.00 5.95 +2.75 +85.94% 20,962 60,933 0.47 0.44 16 61 None
NVDA Options Chain 129.93 Call 145.00 5/30 Yes 1.82 1.84 1.86 +1.24 +200.00% 20,788 9,848 0.58 0.21 16 61 None
MSTR Options Chain 421.61 Call 450.00 5/16 No 3.20 3.30 3.25 +1.05 +47.73% 20,706 17,253 0.81 0.20 1 59 None
HIMS Options Chain 64.00 Call 60.00 5/16 No 5.55 5.70 5.60 +4.17 +291.61% 20,541 12,115 1.41 0.72 14 47 None
COIN Options Chain 256.90 Call 240.00 5/16 No 18.65 19.40 19.00 +18.68 +5,837.50% 20,422 4,236 0.81 0.84 11 58 None
WOLF Options Chain 3.87 Put 3.00 5/30 No 0.43 0.51 0.52 -0.03 -5.46% 20,420 41,633 2.75 -0.26 8 30 None
PLTR Options Chain 128.10 Call 140.00 5/16 No 0.42 0.44 0.41 +0.35 +583.34% 20,315 10,236 0.75 0.11 11 51 None
NVDA Options Chain 129.93 Put 130.00 5/23 Yes 3.55 3.60 3.55 -4.40 -55.35% 20,122 1,544 0.42 -0.48 16 61 None
UWMC Options Chain 4.24 Call 5.00 8/15 No 0.15 0.20 0.19 +0.04 +26.67% 20,103 3,709 0.51 0.30 9 34 None
AAL Options Chain 12.30 Call 18.00 5/16 No 0.00 0.01 0.01 0.00 0.00% 20,018 43,096 1.84 0.00 13 42 None
ET Options Chain 18.00 Call 19.00 6/20 No 0.18 0.20 0.21 +0.12 +133.34% 19,963 17,288 0.22 0.24 14 66 None
NVDA Options Chain 129.93 Put 131.00 5/16 No 2.72 2.74 2.70 -5.50 -67.08% 19,934 169 0.45 -0.57 16 61 None
NVDA Options Chain 129.93 Put 100.00 6/20 Yes 0.61 0.63 0.61 -0.45 -42.46% 19,744 109,923 0.56 -0.05 16 61 None
AMZN Options Chain 211.37 Call 215.00 5/23 No 2.53 2.56 2.54 +0.70 +38.05% 19,718 10,170 0.29 0.37 14 64 None
TSLA Options Chain 334.07 Call 300.00 5/16 No 34.25 34.80 34.80 +13.55 +63.77% 19,707 27,556 0.79 0.94 7 49 None
NVDA Options Chain 129.93 Call 119.00 5/16 No 11.00 11.30 11.10 +6.19 +126.07% 19,677 22,262 0.58 0.95 16 61 None
NVDA Options Chain 129.93 Call 170.00 5/16 No 0.00 0.01 0.01 0.00 0.00% 19,586 16,795 1.06 0.00 16 61 None
AVGO Options Chain 232.42 Call 235.00 5/16 No 2.63 2.71 2.68 +2.15 +405.66% 19,556 1,911 0.45 0.41 8 66 None
GOOGL Options Chain 159.53 Call 162.50 5/16 No 0.71 0.73 0.74 +0.06 +8.83% 19,519 15,892 0.32 0.26 17 71 None
GME Options Chain 28.39 Call 30.00 5/16 No 0.22 0.24 0.23 -0.02 -8.00% 19,498 39,110 0.74 0.21 14 36 None
AMZN Options Chain 211.37 Call 212.50 5/16 No 1.94 2.02 1.99 +0.56 +39.17% 19,263 17,432 0.33 0.44 14 64 None
MARA Options Chain 16.37 Call 16.00 5/16 No 0.69 0.71 0.71 +0.16 +29.10% 19,224 16,051 0.86 0.63 6 39 None
WULF Options Chain 3.83 Call 3.50 5/16 No 0.35 0.38 0.38 +0.27 +245.46% 18,933 25,976 1.32 0.78 5 30 None
BAC Options Chain 44.28 Call 44.00 5/16 No 0.60 0.61 0.61 +0.37 +154.17% 18,924 20,462 0.27 0.62 13 71 None
GOOGL Options Chain 159.53 Call 165.00 5/16 No 0.31 0.32 0.31 0.00 0.00% 18,914 15,464 0.33 0.14 17 71 None
NVDA Options Chain 129.93 Call 145.00 5/23 Yes 0.41 0.42 0.42 +0.33 +366.67% 18,786 7,433 0.48 0.09 16 61 None
INTC Options Chain 22.56 Call 24.00 6/20 No 0.67 0.69 0.67 +0.09 +15.52% 18,582 14,991 0.42 0.36 5 46 None
AAPL Options Chain 212.93 Put 205.00 5/16 No 0.34 0.35 0.33 -0.52 -61.18% 18,543 17,172 0.35 -0.12 8 64 None
TSLA Options Chain 334.07 Put 305.00 5/16 No 0.82 0.83 0.83 -2.97 -78.16% 18,530 7,056 0.73 -0.08 7 49 None
SOFI Options Chain 14.29 Call 15.00 5/16 No 0.07 0.08 0.07 +0.01 +16.67% 18,506 100,373 0.57 0.17 12 41 None
NVDA Options Chain 129.93 Call 165.00 5/16 No 0.00 0.02 0.01 0.00 0.00% 18,430 14,249 0.95 0.00 16 61 None
AMD Options Chain 112.46 Call 120.00 6/20 No 3.20 3.25 3.26 +1.45 +80.11% 18,367 25,517 0.41 0.35 13 55 None
PLTR Options Chain 128.10 Call 130.00 5/23 No 4.40 4.50 4.50 +3.31 +278.16% 18,358 2,124 0.62 0.47 11 51 None
AAPL Options Chain 212.93 Call 215.00 5/23 No 2.92 2.97 2.95 +0.75 +34.10% 18,340 4,881 0.27 0.45 8 64 None
AAPL Options Chain 212.93 Put 207.50 5/16 No 0.63 0.65 0.63 -0.84 -57.15% 18,299 4,714 0.33 -0.17 8 64 None
COIN Options Chain 256.90 Call 232.50 5/16 No 24.50 25.90 25.00 +24.45 +4,445.46% 18,181 16,823 0.64 0.91 11 58 None
NVDA Options Chain 129.93 Put 122.00 5/23 Yes 0.92 0.94 0.91 -1.99 -68.63% 18,153 2,155 0.43 -0.17 16 61 None
ET Options Chain 18.00 Call 18.00 6/20 No 0.56 0.60 0.58 +0.26 +81.25% 18,138 23,089 0.23 0.55 14 66 None
XOM Options Chain 109.46 Call 110.00 5/16 No 0.50 0.57 0.56 -0.09 -13.85% 18,041 17,081 0.26 0.35 12 76 None
PLTR Options Chain 128.10 Call 129.00 5/16 No 2.77 2.85 2.82 +2.46 +683.34% 18,027 2,349 0.69 0.47 11 51 None
SMCI Options Chain 38.89 Put 37.50 5/16 No 0.66 0.70 0.66 -2.99 -81.92% 17,821 19 0.90 -0.30 16 51 None
GOOG Options Chain 160.89 Call 160.00 5/16 No 2.28 2.32 2.33 +0.43 +22.64% 17,797 12,085 0.31 0.59 17 71 None
PLTR Options Chain 128.10 Call 127.00 5/16 No 3.70 3.85 3.76 +3.18 +548.28% 17,669 5,287 0.68 0.57 11 51 None
NVDA Options Chain 129.93 Put 115.00 5/16 No 0.06 0.07 0.06 -0.23 -79.31% 17,636 51,203 0.68 -0.02 16 61 None
NVDA Options Chain 129.93 Call 145.00 7/18 Yes 4.55 4.60 4.59 +2.13 +86.59% 17,604 11,880 0.43 0.31 16 61 None
MSTR Options Chain 421.61 Call 480.00 5/16 No 1.15 1.30 1.28 +0.16 +14.29% 17,519 37,429 0.98 0.10 1 59 None
ACHR Options Chain 11.16 Call 11.00 5/16 No 0.46 0.50 0.49 +0.37 +308.34% 17,365 6,090 0.98 0.58 9 38 None
HIMS Options Chain 64.00 Call 65.00 5/16 No 3.00 3.10 3.09 +2.41 +354.42% 17,330 7,773 1.50 0.49 14 47 None
TSLA Options Chain 334.07 Call 330.00 5/23 No 16.10 16.20 16.25 +7.14 +78.38% 17,303 3,905 0.63 0.57 7 49 None
SMCI Options Chain 38.89 Call 40.00 5/23 No 1.66 1.70 1.69 +1.50 +789.48% 17,240 8,162 0.84 0.45 16 51 None
NVDA Options Chain 129.93 Call 127.00 5/23 Yes 5.25 5.35 5.30 +3.45 +186.49% 17,206 5,715 0.42 0.66 16 61 None
BABA Options Chain 131.65 Call 140.00 5/16 No 1.41 1.43 1.44 -0.47 -24.61% 17,171 20,452 0.90 0.24 18 42 None
RIOT Options Chain 9.06 Call 9.00 5/16 No 0.33 0.34 0.34 +0.11 +47.83% 17,114 23,415 0.98 0.54 11 38 None
UWMC Options Chain 4.24 Call 6.00 8/15 No 0.00 0.10 0.05 0.00 0.00% 17,011 18,099 0.63 0.13 9 34 None
PLTR Options Chain 128.10 Put 123.00 5/16 No 1.17 1.20 1.17 -5.30 -81.92% 16,934 1,171 0.68 -0.24 11 51 None
MU Options Chain 96.93 Put 92.00 5/16 No 0.63 0.67 0.66 -1.36 -67.33% 16,802 5,247 0.69 -0.19 17 66 None
MSFT Options Chain 449.14 Call 457.50 5/16 No 0.75 0.78 0.78 -0.59 -43.07% 16,586 2,685 0.22 0.17 14 69 None
WEN Options Chain 11.93 Put 10.00 8/15 Yes 0.20 0.30 0.23 +0.02 +9.53% 16,557 89 0.41 -0.17 11 56 None
MU Options Chain 96.93 Call 95.00 5/16 No 3.40 3.50 3.50 +2.32 +196.61% 16,534 21,333 0.67 0.65 17 66 None
LCID Options Chain 2.65 Call 3.00 5/16 No 0.01 0.02 0.02 0.00 0.00% 16,525 44,857 1.14 0.06 6 26 None
NEXT Options Chain 8.30 Call 9.00 5/16 No 0.05 0.15 0.11 +0.08 +266.67% 16,408 544 1.23 0.15 5 34 None
WULF Options Chain 3.83 Call 4.00 5/16 No 0.10 0.11 0.10 +0.06 +150.00% 16,287 21,255 1.31 0.35 5 30 None
AMD Options Chain 112.46 Call 113.00 5/16 No 1.61 1.62 1.64 +1.14 +228.00% 16,281 2,313 0.46 0.46 13 55 None
COIN Options Chain 256.90 Call 255.00 5/16 No 8.60 9.05 8.90 +8.83 +12,614.29% 16,239 693 0.83 0.56 11 58 None
GOOGL Options Chain 159.53 Put 155.00 5/16 No 0.42 0.43 0.42 -0.37 -46.84% 16,152 12,530 0.33 -0.15 17 71 None
AMD Options Chain 112.46 Put 110.00 5/16 No 0.84 0.85 0.84 -2.26 -72.91% 16,054 16,812 0.45 -0.29 13 55 None
TSLA Options Chain 334.07 Call 317.50 5/16 No 19.00 19.15 19.17 +9.47 +97.63% 16,046 8,557 0.71 0.80 7 49 None
NVDA Options Chain 129.93 Call 125.00 6/20 Yes 10.85 10.95 11.00 +4.19 +61.53% 16,040 57,564 0.48 0.64 16 61 None
WOLF Options Chain 3.87 Call 4.00 6/20 No 0.90 1.08 0.97 +0.31 +46.97% 15,968 26,376 2.53 0.58 8 30 None
PLTR Options Chain 128.10 Call 126.00 5/16 No 4.30 4.40 4.32 +3.60 +500.00% 15,924 10,057 0.68 0.62 11 51 None
TSLA Options Chain 334.07 Call 310.00 5/16 No 25.20 25.50 25.50 +11.43 +81.24% 15,916 15,751 0.73 0.88 7 49 None
AMZN Options Chain 211.37 Call 210.00 5/16 No 3.25 3.35 3.25 +0.90 +38.30% 15,911 26,298 0.34 0.60 14 64 None
TSLA Options Chain 334.07 Call 400.00 6/20 No 7.50 7.60 7.60 +2.91 +62.05% 15,899 35,053 0.62 0.22 7 49 None
TSLA Options Chain 334.07 Call 325.00 5/23 No 18.85 19.00 19.00 +8.05 +73.52% 15,896 5,143 0.63 0.63 7 49 None
NVDA Options Chain 129.93 Call 150.00 1/16 Yes 12.95 13.05 12.95 +3.05 +30.81% 15,839 50,193 0.44 0.45 16 61 None
NVDA Options Chain 129.93 Call 125.00 5/30 Yes 9.15 9.25 9.21 +4.01 +77.12% 15,791 18,278 0.57 0.65 16 61 None
TSLA Options Chain 334.07 Put 332.50 5/16 No 7.65 7.75 7.66 -10.54 -57.92% 15,773 650 0.70 -0.46 7 49 None
WOLF Options Chain 3.87 Put 3.00 6/13 No 0.85 0.90 0.89 +0.02 +2.30% 15,713 16,182 3.06 -0.28 8 30 None
TSLA Options Chain 334.07 Call 400.00 5/30 No 2.76 2.80 2.80 +1.48 +112.13% 15,690 7,597 0.67 0.12 7 49 None
RGTI Options Chain 9.87 Call 11.00 5/16 No 0.12 0.13 0.13 -1.09 -89.35% 15,585 10,251 1.32 0.20 3 16 None
HIMS Options Chain 64.00 Put 60.00 5/16 No 1.56 1.62 1.55 -4.60 -74.80% 15,574 321 1.44 -0.28 14 47 None
NVDA Options Chain 129.93 Call 150.00 6/18 Yes 19.25 19.40 19.41 +3.76 +24.03% 15,564 32,695 0.45 0.51 16 61 None
PLTR Options Chain 128.10 Put 115.00 5/16 No 0.22 0.24 0.24 -1.41 -85.46% 15,554 9,839 0.77 -0.07 11 51 None
HOOD Options Chain 62.57 Put 60.00 5/16 No 0.66 0.68 0.67 -2.63 -79.70% 15,522 790 0.75 -0.24 12 60 None
VG Options Chain 10.72 Put 5.00 1/16 No 0.35 0.50 0.45 -0.15 -25.00% 15,473 678 0.92 -0.09 4 52 None
META Options Chain 656.03 Call 655.00 5/16 No 8.95 9.10 9.05 +5.25 +138.16% 15,223 3,540 0.35 0.54 17 72 None
TSLA Options Chain 334.07 Call 320.00 5/23 No 21.95 22.10 22.08 +8.93 +67.91% 15,195 5,671 0.63 0.69 7 49 None
HOOD Options Chain 62.57 Call 61.00 5/16 No 2.54 2.62 2.60 +2.07 +390.57% 15,157 7,570 0.74 0.67 12 60 None
GOOG Options Chain 160.89 Call 162.50 5/16 No 1.12 1.14 1.13 +0.19 +20.22% 15,108 5,723 0.31 0.38 17 71 None
BP Options Chain 30.56 Call 36.00 6/20 No 0.06 0.11 0.12 +0.06 +100.00% 15,043 17,730 0.34 0.05 8 55 None
IGT Options Chain 16.19 Call 18.00 6/20 Yes 0.50 1.15 0.65 -0.22 -25.29% 15,016 4,844 0.74 0.32 16 51 None
HIMS Options Chain 64.00 Call 70.00 5/16 No 1.54 1.65 1.63 +1.31 +409.38% 15,009 5,164 1.59 0.30 14 47 None
AMD Options Chain 112.46 Call 115.00 6/20 No 5.00 5.10 5.07 +2.02 +66.23% 15,009 18,774 0.41 0.47 13 55 None
NVDA Options Chain 129.93 Put 95.00 5/16 No 0.01 0.02 0.01 -0.01 -50.00% 14,972 51,391 1.29 0.00 16 61 None
UBER Options Chain 91.72 Call 90.00 6/20 No 5.25 5.40 5.34 +1.94 +57.06% 14,913 47,366 0.35 0.61 11 64 None
TSLA Options Chain 334.07 Put 327.50 5/16 No 5.45 5.50 5.45 -9.20 -62.80% 14,839 341 0.70 -0.36 7 49 None
AMD Options Chain 112.46 Call 114.00 5/16 No 1.22 1.23 1.22 +0.86 +238.89% 14,809 1,171 0.46 0.38 13 55 None
HOOD Options Chain 62.57 Call 62.00 5/16 No 1.95 2.00 2.00 +1.61 +412.83% 14,762 6,835 0.73 0.57 12 60 None
AVGO Options Chain 232.42 Call 240.00 5/16 No 1.24 1.29 1.26 +1.03 +447.83% 14,717 7,423 0.46 0.24 8 66 None
SMCI Options Chain 38.89 Call 44.00 5/16 No 0.27 0.29 0.29 +0.27 +1,350.00% 14,716 2,716 1.19 0.14 16 51 None
MARA Options Chain 16.37 Call 17.00 5/16 No 0.29 0.30 0.29 +0.05 +20.84% 14,678 33,881 0.92 0.35 6 39 None
NVDA Options Chain 129.93 Call 129.00 5/23 Yes 4.10 4.15 4.15 +2.87 +224.22% 14,576 1,663 0.42 0.56 16 61 None
SMCI Options Chain 38.89 Call 45.00 5/16 No 0.21 0.23 0.21 +0.19 +950.00% 14,552 11,104 1.24 0.11 16 51 None
AMZN Options Chain 211.37 Put 212.50 5/16 No 3.10 3.25 3.22 -2.18 -40.37% 14,509 281 0.33 -0.56 14 64 None
UNH Options Chain 311.38 Put 270.00 5/16 No 0.68 0.69 0.69 +0.67 +3,350.00% 14,471 34 1.02 -0.05 14 66 None
NVDA Options Chain 129.93 Put 118.00 5/23 Yes 0.45 0.47 0.46 -1.06 -69.74% 14,296 11,708 0.46 -0.11 16 61 None
COIN Options Chain 256.90 Call 237.50 5/16 No 20.55 21.50 20.65 +20.29 +5,636.12% 14,256 11,452 0.80 0.87 11 58 None
LUNR Options Chain 11.63 Call 12.00 5/16 No 0.38 0.39 0.38 +0.30 +375.00% 14,220 2,349 1.25 0.43 6 24 None
LUV Options Chain 31.29 Call 35.00 7/18 No 0.58 0.62 0.66 +0.04 +6.46% 14,208 971 0.34 0.23 11 51 None
UNH Options Chain 311.38 Call 400.00 6/20 No 2.79 2.84 2.84 -5.96 -67.73% 14,174 4,422 0.59 0.11 14 66 None
UBER Options Chain 91.72 Call 100.00 5/16 No 0.06 0.07 0.07 +0.02 +40.00% 14,050 13,538 0.52 0.03 11 64 None
LUV Options Chain 31.29 Call 33.00 6/27 No 0.88 0.94 0.93 -0.14 -13.09% 14,050 1 0.36 0.35 11 51 None
TSLA Options Chain 334.07 Call 352.50 5/16 No 2.76 2.79 2.77 +1.67 +151.82% 14,021 2,991 0.74 0.22 7 49 None
NVDA Options Chain 129.93 Call 130.00 6/06 Yes 7.15 7.20 7.21 +3.42 +90.24% 14,016 17,449 0.53 0.53 16 61 None
ET Options Chain 18.00 Call 18.00 5/16 No 0.15 0.18 0.16 +0.12 +300.00% 14,010 22,456 0.25 0.51 14 66 None
WOLF Options Chain 3.87 Put 2.00 1/16 No 1.14 1.23 1.14 +0.10 +9.62% 13,990 29,642 2.36 -0.19 8 30 None
META Options Chain 656.03 Put 650.00 5/16 No 5.45 5.60 5.55 -9.65 -63.49% 13,986 2,350 0.35 -0.37 17 72 None
COIN Options Chain 256.90 Put 237.50 5/16 No 1.32 1.39 1.34 -29.26 -95.63% 13,936 30 0.82 -0.13 11 58 None
ON Options Chain 45.77 Call 48.00 5/16 No 0.20 0.24 0.24 +0.08 +50.00% 13,931 142 0.55 0.21 8 49 None
NVDA Options Chain 129.93 Put 100.00 5/23 Yes 0.08 0.09 0.08 -0.03 -27.28% 13,914 23,086 0.75 -0.01 16 61 None
C Options Chain 75.57 Call 77.50 5/16 No 0.14 0.15 0.15 +0.01 +7.15% 13,913 23,013 0.26 0.16 19 85 None
SMCI Options Chain 38.89 Call 40.00 6/20 No 3.35 3.45 3.36 +2.35 +232.68% 13,907 17,676 0.75 0.51 16 51 None
PLTR Options Chain 128.10 Call 138.00 5/16 No 0.59 0.61 0.58 +0.51 +728.58% 13,879 1,068 0.73 0.14 11 51 None
SOUN Options Chain 11.26 Call 13.00 6/20 No 0.78 0.82 0.81 +0.07 +9.46% 13,834 1,403 0.97 0.38 3 17 None
PLTR Options Chain 128.10 Call 131.00 5/16 No 2.01 2.05 2.03 +1.79 +745.84% 13,825 3,629 0.69 0.37 11 51 None
PLTR Options Chain 128.10 Call 132.00 5/16 No 1.70 1.90 1.71 +1.51 +755.00% 13,816 3,006 0.70 0.32 11 51 None
UNH Options Chain 311.38 Put 300.00 9/19 Yes 28.05 28.65 28.05 +20.25 +259.62% 13,799 1,259 0.48 -0.39 14 66 None
HOOD Options Chain 62.57 Call 60.00 6/20 No 6.40 6.55 6.50 +3.10 +91.18% 13,783 27,478 0.62 0.63 12 60 None
VALE Options Chain 9.88 Put 10.00 1/15 Yes 1.55 1.58 1.56 -0.14 -8.24% 13,724 131,968 0.31 -0.47 9 53 None
PLTR Options Chain 128.10 Call 122.00 5/16 No 7.05 7.15 7.18 +5.56 +343.21% 13,691 3,696 0.69 0.80 11 51 None
PLTR Options Chain 128.10 Call 125.00 5/23 No 6.85 7.00 6.95 +4.71 +210.27% 13,681 5,125 0.61 0.62 11 51 None
DIS Options Chain 111.38 Put 107.00 6/27 No 1.83 1.97 1.94 -0.21 -9.77% 13,675 5 0.25 -0.32 13 61 None
AAL Options Chain 12.30 Call 14.00 8/15 Yes 0.65 0.67 0.67 +0.24 +55.82% 13,673 23,122 0.48 0.36 13 42 None
RKT Options Chain 12.61 Call 12.00 5/16 No 0.65 0.80 0.70 +0.54 +337.50% 13,622 3,961 0.85 0.75 8 41 None
MSFT Options Chain 449.14 Call 465.00 5/16 No 0.24 0.25 0.27 -0.31 -53.45% 13,591 20,290 0.25 0.06 14 69 None
NVDA Options Chain 129.93 Call 300.00 10/17 Yes 0.29 0.30 0.30 +0.13 +76.48% 13,591 29,905 0.56 0.02 16 61 None
NVDA Options Chain 129.93 Call 126.00 5/23 Yes 5.90 6.00 5.95 +3.76 +171.69% 13,565 5,396 0.43 0.71 16 61 None
NVDA Options Chain 129.93 Call 180.00 12/18 Yes 17.10 17.30 17.32 +3.07 +21.55% 13,498 16,960 0.44 0.43 16 61 None
TSLA Options Chain 334.07 Call 340.00 5/23 No 11.55 11.65 11.56 +5.47 +89.82% 13,496 3,130 0.64 0.46 7 49 None
RGTI Options Chain 9.87 Call 12.00 5/16 No 0.04 0.05 0.05 -0.74 -93.68% 13,398 22,677 1.46 0.07 3 16 None
UBER Options Chain 91.72 Call 90.00 5/16 No 2.38 2.48 2.42 +1.53 +171.91% 13,381 10,237 0.41 0.71 11 64 None
NVDA Options Chain 129.93 Put 127.00 5/23 Yes 2.23 2.27 2.23 -3.52 -61.22% 13,375 128 0.42 -0.34 16 61 None
SMCI Options Chain 38.89 Put 36.00 5/16 No 0.29 0.31 0.29 -2.41 -89.26% 13,354 2,248 0.92 -0.15 16 51 None
RGTI Options Chain 9.87 Call 10.50 5/16 No 0.20 0.21 0.21 -1.31 -86.19% 13,334 5,718 1.22 0.31 3 16 None
RIVN Options Chain 14.87 Call 15.00 6/20 No 0.98 0.99 0.99 +0.07 +7.61% 13,320 59,389 0.53 0.52 8 29 None
MPW Options Chain 5.04 Put 4.50 6/20 No 0.12 0.13 0.10 +0.01 +11.12% 13,309 50,141 0.52 -0.23 8 53 None
MVST Options Chain 3.11 Call 2.50 5/16 No 0.55 0.65 0.61 +0.37 +154.17% 13,288 13,229 0.00 0.93 4 22 None
NVDA Options Chain 129.93 Call 135.00 6/06 Yes 5.00 5.05 5.06 +2.69 +113.51% 13,263 12,131 0.53 0.42 16 61 None
MSTR Options Chain 421.61 Call 420.00 5/16 No 11.50 11.90 11.70 +5.05 +75.94% 13,214 5,951 0.73 0.53 1 59 None
AAPL Options Chain 212.93 Put 200.00 5/16 No 0.13 0.15 0.14 -0.16 -53.34% 13,196 29,915 0.41 -0.06 8 64 None
UNH Options Chain 311.38 Call 350.00 5/16 No 1.10 1.15 1.10 -28.15 -96.24% 13,190 47 0.94 0.08 14 66 None
NXT Options Chain 54.09 Call 65.00 1/16 No 5.80 7.00 6.50 +2.10 +47.73% 13,142 297 0.54 0.43 3 21 None
CVS Options Chain 60.50 Put 60.00 5/16 No 0.83 0.85 0.83 +0.75 +937.50% 13,113 9,775 0.50 -0.40 15 70 None
NVDA Options Chain 129.93 Put 135.00 5/23 Yes 6.70 6.80 6.65 -6.15 -48.05% 13,086 219 0.42 -0.68 16 61 None
COST Options Chain 999.03 Call 1,080.00 5/23 No 1.00 1.05 1.04 +0.01 +0.98% 13,082 277 0.28 0.05 15 62 None
COIN Options Chain 256.90 Put 230.00 5/16 No 0.56 0.57 0.57 -23.24 -97.61% 13,056 985 0.84 -0.07 11 58 None
AVGO Options Chain 232.42 Call 240.00 6/20 Yes 11.15 11.30 11.25 +5.00 +80.00% 12,990 33,790 0.47 0.46 8 66 None
TSLA Options Chain 334.07 Call 365.00 5/16 No 1.22 1.24 1.23 +0.72 +141.18% 12,926 9,643 0.78 0.11 7 49 None
PLTR Options Chain 128.10 Put 120.00 6/20 No 5.55 5.65 5.58 -3.38 -37.73% 12,919 10,953 0.58 -0.32 11 51 None
NVDA Options Chain 129.93 Call 120.00 5/30 Yes 12.50 12.60 12.58 +4.78 +61.29% 12,881 25,971 0.57 0.77 16 61 None
NVDA Options Chain 129.93 Put 115.00 5/23 Yes 0.29 0.30 0.29 -0.60 -67.42% 12,874 16,869 0.49 -0.08 16 61 None
SOFI Options Chain 14.29 Call 14.00 5/16 No 0.45 0.46 0.45 +0.10 +28.58% 12,837 41,286 0.53 0.68 12 41 None
TSLA Options Chain 334.07 Call 335.00 5/23 No 13.70 13.80 13.70 +6.30 +85.14% 12,834 3,857 0.64 0.52 7 49 None
GOOG Options Chain 160.89 Put 160.00 5/16 No 1.36 1.39 1.35 -0.83 -38.08% 12,764 11,123 0.31 -0.41 17 71 None
BBAI Options Chain 3.56 Call 4.00 5/16 No 0.05 0.10 0.10 +0.05 +100.00% 12,708 9,242 1.69 0.24 6 20 None
PLTR Options Chain 128.10 Put 110.00 5/16 No 0.12 0.13 0.13 -0.51 -79.69% 12,705 20,838 0.91 -0.04 11 51 None
PLTR Options Chain 128.10 Put 128.00 5/16 No 3.05 3.15 3.10 -6.80 -68.69% 12,699 234 0.68 -0.48 11 51 None
GOOG Options Chain 160.89 Call 165.00 5/16 No 0.50 0.51 0.51 +0.05 +10.87% 12,694 10,079 0.32 0.21 17 71 None
COIN Options Chain 256.90 Call 210.00 5/16 No 46.50 47.85 46.60 +42.05 +924.18% 12,664 13,837 1.21 0.99 11 58 None
MARA Options Chain 16.37 Call 16.50 5/16 No 0.45 0.46 0.45 +0.08 +21.63% 12,642 27,899 0.87 0.48 6 39 None
RIVN Options Chain 14.87 Call 16.00 5/23 No 0.18 0.21 0.20 +0.03 +17.65% 12,582 3,712 0.58 0.23 8 29 None
ARRY Options Chain 8.25 Call 6.00 7/18 Yes 2.55 2.70 2.58 +1.16 +81.69% 12,530 15,271 0.94 0.85 8 34 None
SMCI Options Chain 38.89 Call 36.00 5/16 No 3.15 3.25 3.18 +2.87 +925.81% 12,510 12,570 0.93 0.85 16 51 None
EOSE Options Chain 6.80 Call 7.50 5/23 No 0.15 0.18 0.20 +0.12 +150.00% 12,492 319 0.91 0.27 3 23 None
SOUN Options Chain 11.26 Put 10.00 6/20 No 0.71 0.76 0.74 -0.10 -11.91% 12,477 6,708 0.94 -0.29 3 17 None
INTC Options Chain 22.56 Call 26.00 8/15 Yes 0.97 1.03 0.99 +0.11 +12.50% 12,446 5,467 0.45 0.33 5 46 None
NVDA Options Chain 129.93 Put 130.00 9/19 Yes 13.00 13.10 13.00 -3.06 -19.06% 12,438 19,233 0.46 -0.42 16 61 None
AMD Options Chain 112.46 Call 111.00 5/16 No 2.66 2.69 2.68 +1.76 +191.31% 12,428 9,981 0.46 0.64 13 55 None
MSFT Options Chain 449.14 Call 460.00 5/16 No 0.50 0.53 0.53 -0.49 -48.04% 12,420 40,226 0.23 0.12 14 69 None
JD Options Chain 37.25 Call 40.00 5/16 Yes 0.14 0.15 0.15 -0.19 -55.89% 12,388 23,954 0.68 0.13 22 35
Growth Stock List
TSLA Options Chain 334.07 Put 307.50 5/16 No 1.02 1.04 1.02 -3.48 -77.34% 12,325 1,533 0.72 -0.10 7 49 None
PLTR Options Chain 128.10 Put 130.00 5/16 No 4.20 4.30 4.25 -7.85 -64.88% 12,315 674 0.69 -0.58 11 51 None
TSLA Options Chain 334.07 Put 290.00 5/16 No 0.25 0.26 0.25 -0.98 -79.68% 12,308 11,123 0.82 -0.03 7 49 None
NVDA Options Chain 129.93 Put 118.00 5/16 No 0.09 0.10 0.09 -0.56 -86.16% 12,285 12,393 0.59 -0.04 16 61 None
UNH Options Chain 311.38 Call 325.00 5/16 No 4.60 4.90 4.74 -70.99 -93.75% 12,258 2 0.87 0.29 14 66 None
NVDA Options Chain 129.93 Call 122.00 5/16 No 8.05 8.30 8.21 +5.38 +190.11% 12,242 17,029 0.52 0.91 16 61 None
ZI Options Chain 9.35 Call 10.00 5/16 No 0.90 1.05 1.00 +0.56 +127.28% 12,219 12,082 1.83 0.61 6 40 None
META Options Chain 656.03 Call 670.00 5/16 No 3.15 3.30 3.30 +1.78 +117.11% 12,192 3,757 0.34 0.28 17 72 None
TSLA Options Chain 334.07 Call 360.00 5/23 No 5.65 5.70 5.70 +3.03 +113.49% 12,169 4,699 0.66 0.27 7 49 None
HOOD Options Chain 62.57 Call 63.00 5/16 No 1.46 1.50 1.48 +1.19 +410.35% 12,162 3,154 0.73 0.48 12 60 None
SMCI Options Chain 38.89 Call 37.50 5/16 No 2.05 2.11 2.08 +1.95 +1,500.00% 12,134 1,973 0.92 0.70 16 51 None
AMZN Options Chain 211.37 Call 222.50 5/23 No 0.75 0.77 0.79 % 12,095 0 0.29 0.14 14 64 None
BA Options Chain 203.42 Call 205.00 5/16 No 1.75 1.84 1.78 +1.03 +137.34% 12,084 5,654 0.33 0.39 5 41 None
AAPL Options Chain 212.93 Call 212.50 5/23 No 4.10 4.20 4.20 +0.95 +29.24% 12,027 2,225 0.27 0.55 8 64 None
NVDA Options Chain 129.93 Put 128.00 5/23 Yes 2.62 2.65 2.65 -3.80 -58.92% 11,935 224 0.42 -0.39 16 61 None
NVDA Options Chain 129.93 Put 117.00 5/23 Yes 0.39 0.40 0.39 -0.88 -69.30% 11,923 16,417 0.47 -0.10 16 61 None
SMCI Options Chain 38.89 Put 37.00 5/16 No 0.51 0.53 0.52 -3.03 -85.36% 11,919 1,415 0.90 -0.24 16 51 None
TSLA Options Chain 334.07 Call 350.00 5/30 No 11.20 11.30 11.31 +5.06 +80.96% 11,852 7,737 0.61 0.39 7 49 None
AVGO Options Chain 232.42 Call 230.00 5/16 No 5.05 5.20 5.15 +3.94 +325.62% 11,810 8,136 0.44 0.62 8 66 None
COIN Options Chain 256.90 Call 300.00 5/16 No 0.87 0.91 0.90 +0.89 +8,900.00% 11,795 4,869 1.15 0.08 11 58 None
UNH Options Chain 311.38 Call 330.00 5/16 No 3.40 3.65 3.40 -46.25 -93.16% 11,783 18 0.87 0.23 14 66 None
NU Options Chain 13.14 Put 12.00 5/16 No 0.11 0.14 0.14 -0.01 -6.67% 11,779 12,146 1.12 -0.16 13 40 None
NVDA Options Chain 129.93 Call 120.00 5/23 Yes 10.65 10.75 10.75 +5.45 +102.83% 11,746 28,932 0.45 0.87 16 61 None
NVDA Options Chain 129.93 Call 150.00 8/15 Yes 4.90 4.95 4.91 +2.03 +70.49% 11,743 25,049 0.42 0.31 16 61 None
SMCI Options Chain 38.89 Call 36.50 5/16 No 2.76 2.84 2.79 +2.55 +1,062.50% 11,704 9,501 0.92 0.81 16 51 None
BA Options Chain 203.42 Call 210.00 5/16 No 0.55 0.60 0.60 +0.32 +114.29% 11,658 6,802 0.35 0.14 5 41 None
MPW Options Chain 5.04 Put 5.00 5/16 No 0.02 0.07 0.06 +0.02 +50.00% 11,571 24,149 0.39 -0.38 8 53 None
SMCI Options Chain 38.89 Call 35.00 5/16 No 4.00 4.10 4.06 +3.55 +696.08% 11,511 37,091 0.94 0.89 16 51 None
NVDA Options Chain 129.93 Put 105.00 5/16 No 0.02 0.03 0.02 -0.03 -60.00% 11,494 64,399 0.97 0.00 16 61 None
TSLA Options Chain 334.07 Put 312.50 5/16 No 1.60 1.63 1.61 -4.70 -74.49% 11,427 2,168 0.71 -0.14 7 49 None
MP Options Chain 20.77 Put 20.00 5/16 No 0.20 0.30 0.24 0.00 0.00% 11,390 14,835 0.74 -0.29 2 35 None
CMG Options Chain 50.65 Call 53.00 5/16 No 0.08 0.10 0.10 -0.01 -9.10% 11,373 2,666 0.39 0.10 12 54 None
NVDA Options Chain 129.93 Call 110.00 6/20 Yes 21.90 22.10 22.00 +5.85 +36.23% 11,347 72,407 0.52 0.87 16 61 None
INTC Options Chain 22.56 Call 25.00 5/16 No 0.03 0.04 0.03 0.00 0.00% 11,340 70,262 0.70 0.04 5 46 None
AAPL Options Chain 212.93 Call 225.00 5/16 No 0.09 0.10 0.10 0.00 0.00% 11,309 30,764 0.34 0.04 8 64 None
COIN Options Chain 256.90 Put 240.00 5/16 No 1.71 1.76 1.75 -32.26 -94.86% 11,267 416 0.82 -0.16 11 58 None
NVDA Options Chain 129.93 Call 140.00 7/18 Yes 6.00 6.10 6.05 +2.60 +75.37% 11,255 30,394 0.43 0.39 16 61 None
OWL Options Chain 19.97 Call 19.00 5/16 No 0.75 1.25 1.15 +0.45 +64.29% 11,254 5,003 1.01 0.95 8 54 None
AMD Options Chain 112.46 Put 108.00 5/16 No 0.41 0.43 0.41 -1.52 -78.76% 11,251 1,806 0.47 -0.16 13 55 None
PLTR Options Chain 128.10 Put 100.00 5/16 No 0.04 0.05 0.04 -0.08 -66.67% 11,243 38,519 1.21 -0.01 11 51 None
NVDA Options Chain 129.93 Call 130.00 8/15 Yes 12.05 12.15 12.10 +3.85 +46.67% 11,193 28,465 0.44 0.56 16 61 None
NVDA Options Chain 129.93 Put 80.00 6/20 Yes 0.15 0.18 0.15 -0.07 -31.82% 11,167 101,381 0.73 0.00 16 61 None
CCL Options Chain 22.74 Put 19.00 5/16 No 0.00 0.03 0.02 0.00 0.00% 11,163 2,718 1.02 0.00 13 57 None
PLTR Options Chain 128.10 Put 118.00 5/16 No 0.39 0.41 0.40 -2.38 -85.62% 11,154 2,745 0.72 -0.11 11 51 None
TSLA Options Chain 334.07 Call 347.50 5/16 No 3.80 3.85 3.85 +2.32 +151.64% 11,143 2,236 0.73 0.29 7 49 None
ENVX Options Chain 7.93 Call 10.00 8/15 Yes 0.79 0.82 0.80 +0.21 +35.60% 11,127 1,987 0.89 0.39 7 33 None
NU Options Chain 13.14 Put 13.00 5/16 No 0.42 0.46 0.46 -0.05 -9.81% 11,124 3,153 1.11 -0.43 13 40 None
GME Options Chain 28.39 Put 10.00 1/16 Yes 0.20 0.27 0.26 -0.03 -10.35% 11,115 13,754 0.81 -0.03 14 36 None
JD Options Chain 37.25 Call 38.00 5/16 Yes 0.44 0.47 0.47 -0.27 -36.49% 11,107 9,897 0.57 0.36 22 35
Growth Stock List
RGTI Options Chain 9.87 Call 11.50 5/16 No 0.07 0.08 0.07 -0.92 -92.93% 11,091 8,551 1.39 0.12 3 16 None
NVDA Options Chain 129.93 Call 150.00 7/18 Yes 3.40 3.45 3.45 +1.68 +94.92% 11,042 26,396 0.43 0.25 16 61 None
RDDT Options Chain 112.84 Call 120.00 5/16 No 0.93 0.98 0.98 +0.15 +18.08% 11,035 2,384 0.82 0.20 12 43 None
COIN Options Chain 256.90 Call 220.00 5/16 No 36.80 38.00 38.00 +36.26 +2,083.91% 11,003 16,015 1.05 0.97 11 58 None
SMCI Options Chain 38.89 Call 50.00 5/16 No 0.07 0.08 0.07 +0.06 +600.00% 11,000 17,160 1.50 0.04 16 51 None
WOLF Options Chain 3.87 Put 3.00 5/16 No 0.08 0.10 0.09 -0.04 -30.77% 10,952 52,877 2.91 -0.12 8 30 None
MSTR Options Chain 421.61 Call 500.00 5/16 No 0.84 0.85 0.84 -0.04 -4.55% 10,937 10,049 1.11 0.07 1 59 None
MSTR Options Chain 421.61 Call 475.00 5/16 No 1.38 1.46 1.44 +0.28 +24.14% 10,934 10,850 0.95 0.11 1 59 None
TSLA Options Chain 334.07 Put 320.00 5/23 No 7.55 7.65 7.56 -6.59 -46.58% 10,898 1,686 0.63 -0.31 7 49 None
GME Options Chain 28.39 Call 29.00 5/16 No 0.36 0.37 0.35 +0.02 +6.07% 10,892 8,835 0.59 0.35 14 36 None
AAPL Options Chain 212.93 Put 212.50 5/16 No 2.12 2.16 2.10 -1.49 -41.51% 10,888 2,059 0.31 -0.43 8 64 None
TSLA Options Chain 334.07 Call 330.00 5/30 No 19.40 19.55 19.50 +7.50 +62.50% 10,870 5,249 0.60 0.57 7 49 None
PLTR Options Chain 128.10 Call 130.00 6/20 No 8.80 8.95 8.89 +4.59 +106.75% 10,869 10,326 0.57 0.52 11 51 None
AMD Options Chain 112.46 Call 118.00 5/16 No 0.35 0.37 0.37 +0.25 +208.34% 10,855 1,325 0.49 0.14 13 55 None
HOOD Options Chain 62.57 Call 55.00 6/20 No 9.60 9.90 9.70 +3.85 +65.82% 10,839 32,104 0.63 0.78 12 60 None
APP Options Chain 370.10 Call 400.00 5/16 No 1.90 2.00 2.00 +1.40 +233.34% 10,836 5,119 0.78 0.14 11 61 None
CHWY Options Chain 39.49 Call 42.00 5/16 No 0.10 0.11 0.09 -0.06 -40.00% 10,801 1,232 0.54 0.10 13 42 None
ASTS Options Chain 26.55 Call 30.00 5/16 Yes 0.21 0.26 0.24 -0.74 -75.51% 10,783 16,514 1.25 0.15 6 42 None
NVDA Options Chain 129.93 Put 124.00 5/23 Yes 1.33 1.35 1.33 -2.55 -65.73% 10,773 1,337 0.43 -0.22 16 61 None
AMZN Options Chain 211.37 Put 205.00 5/16 No 0.63 0.66 0.63 -0.81 -56.25% 10,698 8,585 0.36 -0.16 14 64 None
AMD Options Chain 112.46 Call 130.00 6/20 No 1.32 1.34 1.34 +0.70 +109.38% 10,683 16,916 0.43 0.18 13 55 None
NVDA Options Chain 129.93 Put 110.00 8/15 Yes 3.60 3.65 3.62 -1.45 -28.60% 10,671 47,838 0.46 -0.19 16 61 None
AAPL Options Chain 212.93 Call 222.50 5/16 No 0.17 0.18 0.18 +0.03 +20.00% 10,667 12,157 0.31 0.07 8 64 None
NVDA Options Chain 129.93 Call 125.00 7/18 Yes 12.85 12.90 12.90 +4.15 +47.43% 10,662 32,185 0.45 0.63 16 61 None
NVDA Options Chain 129.93 Put 110.00 5/30 Yes 0.71 0.72 0.71 -0.92 -56.45% 10,645 15,581 0.60 -0.08 16 61 None
NVDA Options Chain 129.93 Call 100.00 5/23 Yes 30.00 31.70 30.25 +7.40 +32.39% 10,638 11,572 0.68 0.99 16 61 None
NVDA Options Chain 129.93 Call 115.00 5/16 No 14.95 15.20 15.10 +6.75 +80.84% 10,634 60,608 0.58 0.98 16 61 None
AAPL Options Chain 212.93 Call 220.00 6/20 No 4.30 4.40 4.35 +0.80 +22.54% 10,633 31,131 0.25 0.38 8 64 None
XYZ Options Chain 58.17 Call 63.00 5/16 No 0.14 0.18 0.19 +0.13 +216.67% 10,632 761 0.67 0.10 17 59 None
AMC Options Chain 2.74 Call 3.00 5/16 No 0.01 0.02 0.01 -0.02 -66.67% 10,613 27,107 0.85 0.16 9 27 None
PDD Options Chain 119.45 Call 125.00 5/16 No 0.51 0.55 0.52 +0.10 +23.81% 10,588 4,572 0.51 0.19 18 41 None
NVDA Options Chain 129.93 Put 110.00 5/16 No 0.03 0.04 0.03 -0.08 -72.73% 10,585 97,660 0.81 0.00 16 61 None
PLTR Options Chain 128.10 Put 122.00 5/16 No 0.93 0.96 0.94 -4.31 -82.10% 10,576 941 0.69 -0.20 11 51 None
AMZN Options Chain 211.37 Call 232.50 5/23 No 0.15 0.16 0.16 % 10,572 0 0.31 0.05 14 64 None
KO Options Chain 68.96 Call 70.00 5/16 No 0.15 0.18 0.16 -0.19 -54.29% 10,570 8,512 0.21 0.24 9 69 None
NVDA Options Chain 129.93 Put 119.00 5/16 No 0.10 0.11 0.11 -0.75 -87.21% 10,534 5,742 0.56 -0.05 16 61 None
SMCI Options Chain 38.89 Put 35.00 5/16 No 0.16 0.18 0.18 -1.85 -91.14% 10,455 4,264 0.96 -0.11 16 51 None
GOOGL Options Chain 159.53 Call 157.50 5/16 No 2.98 3.05 3.05 +0.45 +17.31% 10,447 7,143 0.32 0.68 17 71 None
NVDA Options Chain 129.93 Call 143.00 5/16 No 0.09 0.10 0.10 +0.09 +900.00% 10,443 4,923 0.58 0.04 16 61 None
QBTS Options Chain 10.73 Call 12.00 5/23 No 0.50 0.55 0.53 -0.04 -7.02% 10,435 8,695 1.38 0.35 6 24 None
COIN Options Chain 256.90 Call 245.00 5/16 No 14.65 15.30 15.00 +14.79 +7,042.86% 10,397 912 0.79 0.76 11 58 None
NVDA Options Chain 129.93 Put 80.00 5/23 Yes 0.01 0.03 0.02 -0.01 -33.34% 10,354 5,316 1.06 0.00 16 61 None
AAPL Options Chain 212.93 Call 215.00 6/20 No 6.50 6.55 6.55 +1.03 +18.66% 10,348 26,045 0.26 0.50 8 64 None
KSS Options Chain 8.06 Call 8.50 5/16 No 0.08 0.10 0.09 +0.05 +125.00% 10,344 2,247 0.85 0.27 14 55 None
UNH Options Chain 311.38 Call 340.00 5/16 No 1.90 2.05 2.00 -36.89 -94.86% 10,335 240 0.90 0.14 14 66 None
TSLA Options Chain 334.07 Call 305.00 5/16 No 29.70 30.25 30.15 +12.65 +72.29% 10,322 10,604 0.73 0.92 7 49 None
NEE Options Chain 72.11 Call 77.50 8/15 Yes 2.05 2.17 2.11 +0.83 +64.85% 10,315 248 0.28 0.33 7 65 None
MSTR Options Chain 421.61 Call 440.00 5/16 No 4.75 5.00 5.10 +2.00 +64.52% 10,295 9,406 0.78 0.26 1 59 None
AMZN Options Chain 211.37 Call 225.00 5/16 No 0.08 0.09 0.09 -0.01 -10.00% 10,291 14,853 0.37 0.04 14 64 None
KVUE Options Chain 23.66 Call 24.00 9/19 No 1.31 1.52 1.33 -0.28 -17.40% 10,290 44,689 0.28 0.49 3 19 None
ACHR Options Chain 11.16 Call 10.00 5/16 No 1.20 1.23 1.22 +0.94 +335.72% 10,274 12,825 1.01 0.85 9 38 None
HOOD Options Chain 62.57 Call 64.00 5/16 No 1.08 1.11 1.10 +0.88 +400.00% 10,259 2,263 0.74 0.39 12 60 None
INTC Options Chain 22.56 Call 22.50 5/16 No 0.41 0.42 0.43 +0.10 +30.31% 10,251 9,657 0.48 0.54 5 46 None
RIOT Options Chain 9.06 Call 9.50 5/16 No 0.16 0.17 0.17 +0.05 +41.67% 10,247 22,887 1.03 0.33 11 38 None
PLTR Options Chain 128.10 Call 141.00 5/16 No 0.34 0.37 0.34 +0.29 +580.00% 10,225 695 0.76 0.09 11 51 None
PDD Options Chain 119.45 Call 140.00 6/20 Yes 1.39 1.48 1.48 +0.32 +27.59% 10,193 27,122 0.46 0.17 18 41 None
SOFI Options Chain 14.29 Call 14.50 5/23 No 0.38 0.40 0.40 +0.08 +25.00% 10,189 8,609 0.50 0.46 12 41 None
BP Options Chain 30.56 Call 33.00 6/20 No 0.25 0.31 0.32 +0.07 +28.00% 10,179 14,044 0.29 0.18 8 55 None
PLTR Options Chain 128.10 Put 129.00 5/16 No 3.60 3.75 3.65 -7.77 -68.04% 10,129 126 0.69 -0.53 11 51 None
NVDA Options Chain 129.93 Put 130.00 5/30 Yes 6.25 6.35 6.31 -3.84 -37.84% 10,113 618 0.57 -0.47 16 61 None
TSLA Options Chain 334.07 Put 295.00 5/16 No 0.35 0.37 0.36 -1.43 -79.89% 10,106 6,400 0.78 -0.04 7 49 None
AMZN Options Chain 211.37 Call 220.00 5/23 No 1.15 1.18 1.17 +0.35 +42.69% 10,098 5,913 0.29 0.20 14 64 None
VSCO Options Chain 22.74 Call 25.00 6/20 Yes 1.20 1.40 1.28 +0.22 +20.76% 10,079 1,088 0.72 0.39 13 49 None
PDD Options Chain 119.45 Put 100.00 6/20 Yes 1.24 1.30 1.24 -0.36 -22.50% 10,069 18,171 0.51 -0.13 18 41 None
F Options Chain 10.60 Call 11.00 5/30 No 0.08 0.10 0.09 0.00 0.00% 10,062 3,380 0.25 0.27 16 58 None
WOLF Options Chain 3.87 Put 2.00 8/15 No 0.85 0.90 0.89 +0.15 +20.27% 10,031 504 2.90 -0.19 8 30 None
COF Options Chain 201.04 Call 240.00 8/15 Yes 1.55 2.90 2.20 +0.20 +10.00% 10,027 59 0.30 0.15 14 73 None
CLSK Options Chain 10.00 Call 10.00 7/18 No 1.46 1.53 1.44 +0.20 +16.13% 10,017 8,928 0.87 0.58 9 49 None
SATS Options Chain 19.78 Call 40.00 1/16 No 0.50 1.40 0.57 -0.03 -5.00% 10,010 21,596 0.71 0.11 8 47 None
VSCO Options Chain 22.74 Call 21.00 6/20 Yes 3.00 3.30 3.24 +0.59 +22.27% 10,010 11,453 0.75 0.68 13 49 None
AMZN Options Chain 211.37 Call 200.00 5/16 No 11.40 11.70 11.55 +2.15 +22.88% 9,989 28,949 0.42 0.93 14 64 None
WOLF Options Chain 3.87 Put 4.00 6/20 No 1.36 1.60 1.48 -0.12 -7.50% 9,951 9,381 2.58 -0.42 8 30 None
SOUN Options Chain 11.26 Call 12.00 5/16 No 0.18 0.21 0.19 -0.03 -13.64% 9,884 11,744 1.12 0.27 3 17 None
BBAI Options Chain 3.56 Call 3.50 5/16 No 0.20 0.25 0.23 +0.13 +130.00% 9,806 10,950 1.52 0.58 6 20 None
SOUN Options Chain 11.26 Call 11.00 5/16 No 0.56 0.60 0.56 +0.04 +7.70% 9,786 9,360 1.04 0.62 3 17 None
GOOGL Options Chain 159.53 Put 157.50 5/16 No 0.96 0.99 0.96 -0.59 -38.07% 9,750 3,073 0.31 -0.32 17 71 None
HOOD Options Chain 62.57 Call 65.00 5/23 No 1.70 1.74 1.73 +1.24 +253.07% 9,730 14,388 0.65 0.38 12 60 None
XYZ Options Chain 58.17 Put 53.00 5/23 No 0.31 0.34 0.32 -0.61 -65.60% 9,717 10,374 0.52 -0.13 17 59 None
AMD Options Chain 112.46 Call 105.00 5/16 No 7.60 7.75 7.70 +3.65 +90.13% 9,710 19,425 0.53 0.92 13 55 None
COIN Options Chain 256.90 Call 230.00 5/16 No 27.15 29.30 27.84 +27.12 +3,766.67% 9,709 4,944 0.82 0.93 11 58 None
PLTR Options Chain 128.10 Put 123.00 5/23 No 2.87 2.91 2.91 -4.76 -62.06% 9,703 124 0.62 -0.32 11 51 None
CLSK Options Chain 10.00 Call 10.00 5/16 No 0.33 0.35 0.35 +0.14 +66.67% 9,669 12,063 0.94 0.52 9 49 None
PLTR Options Chain 128.10 Put 130.00 6/20 No 10.15 10.30 10.18 -5.19 -33.77% 9,661 931 0.57 -0.48 11 51 None
TSLA Options Chain 334.07 Call 302.50 5/16 No 31.85 32.65 32.45 +13.05 +67.27% 9,620 3,840 0.76 0.93 7 49 None
AVGO Options Chain 232.42 Call 270.00 6/20 Yes 3.30 3.40 3.35 +1.90 +131.04% 9,591 28,252 0.47 0.19 8 66 None
BAC Options Chain 44.28 Put 40.00 6/20 No 0.24 0.25 0.23 -0.10 -30.31% 9,568 36,924 0.28 -0.12 13 71 None
UNH Options Chain 311.38 Put 290.00 5/16 No 2.60 2.74 2.65 +2.55 +2,550.00% 9,566 19 0.92 -0.18 14 66 None
TSLA Options Chain 334.07 Put 340.00 5/16 No 11.90 12.00 11.90 -12.20 -50.63% 9,545 3,979 0.71 -0.59 7 49 None
GME Options Chain 28.39 Call 28.00 5/16 No 0.71 0.75 0.74 +0.13 +21.32% 9,527 16,993 0.51 0.64 14 36 None
SOUN Options Chain 11.26 Call 11.50 5/16 No 0.32 0.35 0.33 0.00 0.00% 9,524 4,808 1.05 0.43 3 17 None