Unusual Options Activity

Unusual Options Activity identifies options contracts that are trading at a higher volume relative to the contract's open interest. Unusual Options can provide insight on what "smart money" is doing with large volume orders, signaling new positions and potentially a big move in the underlying asset. When the last price is at or above the ask price the strike price is highlighted in green; when the last price is at or below the bid price the strike price is highlighted in orange.

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
GOOGL Options Chain 349.94 Put 370.00 5/01 Yes 0.34 0.37 0.35 -22.79 -98.49% 16,886 135 0.43 -0.17 11 64 None
GOOGL Options Chain 349.94 Put 365.00 5/01 Yes 0.13 0.16 0.14 -19.03 -99.27% 11,116 105 0.45 -0.08 11 64 None
IREN Options Chain 43.83 Call 46.50 5/08 No 2.90 3.05 2.94 +0.36 +13.96% 9,074 101 1.40 0.44 11 47 None
ONON Options Chain 35.00 Put 25.00 6/18 Yes 0.17 0.33 0.25 -0.05 -16.67% 18,006 230 0.67 -0.06 9 51 None
FTNT Options Chain 85.75 Put 77.00 5/08 Yes 1.49 1.90 1.70 +0.18 +11.85% 7,230 110 0.94 -0.22 9 57 None
OKLO Options Chain 66.40 Put 41.00 5/08 No 0.02 0.09 0.06 -0.04 -40.00% 10,997 189 1.69 0.00 3 21 None
GOOGL Options Chain 349.94 Put 360.00 5/01 Yes 0.06 0.08 0.06 -15.78 -99.63% 8,617 157 0.48 -0.04 11 64 None
UPWK Options Chain 10.49 Put 7.50 5/15 Yes 0.10 0.20 0.10 -0.02 -16.67% 12,013 219 1.25 -0.08 7 35 None
ARDX Options Chain 6.33 Call 7.00 6/18 Yes 0.70 0.75 0.72 +0.47 +188.00% 5,492 101 1.03 0.49 6 37 None
TSLA Options Chain 372.80 Put 390.00 5/04 No 17.30 17.50 17.32 +0.90 +5.49% 14,548 281 0.41 -0.81 9 58 None
SOFI Options Chain 15.81 Call 16.50 5/01 Yes 0.11 0.12 0.12 -2.02 -94.40% 28,636 557 0.84 0.28 9 48 None
MSFT Options Chain 425.85 Call 407.50 5/01 Yes 2.62 2.67 2.50 -20.55 -89.16% 9,656 190 0.47 0.23 11 65 None
NVTS Options Chain 15.77 Call 23.00 6/18 Yes 1.09 1.20 1.15 +0.15 +15.00% 7,726 164 1.28 0.30 6 36 None
META Options Chain 622.25 Call 605.00 5/01 Yes 13.40 13.70 14.00 -54.95 -79.70% 10,485 235 0.50 0.59 10 66 None
GOOGL Options Chain 349.94 Put 362.50 5/01 Yes 0.08 0.11 0.10 -16.90 -99.42% 7,112 169 0.46 -0.06 11 64 None
IP Options Chain 33.58 Call 32.50 6/18 Yes 1.15 1.30 1.24 -1.70 -57.83% 10,519 252 0.45 0.37 5 61 None
UBER Options Chain 74.21 Put 60.00 5/22 Yes 0.10 0.26 0.23 +0.05 +27.78% 5,006 122 0.53 -0.05 7 54 None
GS Options Chain 905.60 Call 960.00 5/01 No 0.09 0.11 0.10 -0.06 -37.50% 14,161 361 0.35 0.02 11 67 None
MSFT Options Chain 425.85 Call 402.50 5/01 Yes 4.95 5.15 5.00 -21.25 -80.96% 7,205 185 0.46 0.38 11 65 None
APH Options Chain 147.27 Put 115.00 6/18 Yes 1.25 1.35 1.30 +0.05 +4.00% 8,396 217 0.55 -0.10 9 58 None
MSFT Options Chain 425.85 Call 412.50 5/01 Yes 1.20 1.25 1.25 -18.76 -93.76% 11,213 292 0.49 0.13 11 65 None
QCOM Options Chain 177.10 Put 160.00 5/01 Yes 0.05 0.06 0.06 -8.55 -99.31% 7,544 197 0.95 -0.02 9 64 None
XYL Options Chain 115.28 Call 120.00 5/15 Yes 1.00 1.40 1.09 -1.16 -51.56% 4,013 105 0.32 0.26 14 59 None
CRML Options Chain 11.38 Put 12.50 6/18 No 2.20 2.40 2.27 -0.43 -15.93% 4,815 129 1.20 -0.43 3 17 None
SOFI Options Chain 15.81 Call 16.00 6/18 Yes 1.19 1.24 1.19 -2.16 -64.48% 3,798 102 0.56 0.54 9 48 None
AAPL Options Chain 271.35 Call 287.50 5/04 Yes 1.20 1.25 1.26 +0.47 +59.50% 6,916 187 0.47 0.16 10 66 None
MSFT Options Chain 425.85 Call 420.00 5/04 Yes 0.98 1.05 1.01 -15.84 -94.01% 11,900 327 0.35 0.10 11 65 None
CVNA Options Chain 396.59 Put 340.00 5/01 Yes 0.05 0.19 0.12 -5.38 -97.82% 14,969 433 1.12 -0.02 9 54 None
NVDA Options Chain 211.13 Call 205.00 5/04 No 1.40 1.41 1.41 -5.08 -78.28% 34,962 1,015 0.34 0.26 13 58 None
META Options Chain 622.25 Call 627.50 5/01 Yes 2.62 2.72 2.80 -50.67 -94.77% 3,869 115 0.53 0.17 10 66 None
RVLV Options Chain 26.29 Call 30.00 5/15 Yes 0.45 0.75 0.45 -0.25 -35.72% 6,931 219 0.83 0.21 18 52 None
GOOG Options Chain 347.31 Put 367.50 5/01 Yes 0.34 0.39 0.37 -21.91 -98.34% 3,202 102 0.41 -0.21 11 64 None
NVDA Options Chain 211.13 Call 202.50 5/04 No 2.26 2.29 2.27 -5.88 -72.15% 20,439 668 0.33 0.37 13 58 None
GOOGL Options Chain 349.94 Call 387.50 5/08 Yes 5.60 5.85 5.85 +4.12 +238.15% 3,539 118 0.31 0.32 11 64 None
DASH Options Chain 169.33 Call 190.00 5/01 No 0.01 0.07 0.03 -0.13 -81.25% 5,226 177 0.95 0.05 10 57 None
SOFI Options Chain 15.81 Call 15.50 5/01 Yes 0.45 0.47 0.46 -2.57 -84.82% 8,696 311 0.82 0.67 9 48 None
RCAT Options Chain 11.07 Put 8.00 5/15 Yes 0.05 0.11 0.08 -0.09 -52.95% 4,000 150 1.22 -0.06 10 35 None
GOOG Options Chain 347.31 Put 375.00 5/01 Yes 1.49 1.59 1.56 -27.61 -94.66% 2,758 104 0.41 -0.51 11 64 None
GOOG Options Chain 347.31 Put 360.00 5/01 Yes 0.10 0.12 0.11 -16.49 -99.34% 12,604 477 0.45 -0.06 11 64 None
AR Options Chain 39.26 Put 33.00 6/18 Yes 0.25 0.35 0.27 -0.18 -40.00% 19,578 744 0.40 -0.10 10 55 None
QBTS Options Chain 18.42 Call 28.00 5/08 No 0.02 0.05 0.04 +0.02 +100.00% 3,477 137 1.19 0.02 6 39 None
IRDM Options Chain 36.33 Call 45.00 6/18 No 1.85 1.90 1.87 +0.67 +55.84% 7,497 302 0.69 0.31 8 48 None
OWL Options Chain 8.91 Call 10.50 5/15 Yes 0.15 0.20 0.20 +0.11 +122.23% 4,642 191 0.58 0.24 8 46 None
COST Options Chain 998.67 Call 1,035.00 5/01 No 0.55 0.66 0.52 +0.19 +57.58% 6,263 259 0.26 0.05 14 58 None
TSLA Options Chain 372.80 Call 372.50 5/01 No 6.20 6.30 6.20 -2.42 -28.08% 30,605 1,277 0.47 0.53 9 58 None
META Options Chain 622.25 Call 642.50 5/01 Yes 0.77 0.79 0.78 -41.65 -98.17% 6,169 261 0.61 0.07 10 66 None
V Options Chain 332.52 Call 342.50 5/01 Yes 1.10 1.37 1.27 +1.16 +1,054.55% 4,338 184 0.34 0.27 12 71 None
SBUX Options Chain 104.99 Call 108.00 5/01 Yes 0.70 0.75 0.71 +0.36 +102.86% 4,568 199 0.43 0.24 5 56 None
QCOM Options Chain 177.10 Call 190.00 5/08 Yes 2.17 2.39 2.25 +1.36 +152.81% 11,988 537 0.57 0.24 9 64 None
SMCI Options Chain 26.60 Call 29.50 5/08 Yes 0.73 0.78 0.75 -0.37 -33.04% 10,113 455 1.12 0.28 9 44 None
META Options Chain 622.25 Call 615.00 5/01 Yes 7.10 7.30 7.20 -53.18 -88.08% 13,210 605 0.50 0.35 10 66 None
GOOG Options Chain 347.31 Put 372.50 5/01 Yes 0.93 1.01 0.96 -24.70 -96.26% 2,476 115 0.40 -0.39 11 64 None
HAL Options Chain 41.81 Call 50.00 6/18 No 0.31 0.34 0.31 +0.05 +19.24% 3,010 143 0.37 0.11 14 63 None
BE Options Chain 295.00 Put 230.00 5/08 Yes 2.21 2.70 2.36 -0.99 -29.56% 3,487 166 1.11 -0.11 3 51 None
NVDA Options Chain 211.13 Call 200.00 5/04 No 3.45 3.55 3.50 -6.75 -65.86% 20,201 988 0.33 0.51 13 58 None
VIAV Options Chain 56.90 Call 46.00 5/15 Yes 4.70 5.00 4.80 +1.30 +37.15% 2,938 144 1.33 0.53 6 47 None
NVDA Options Chain 211.13 Call 200.00 5/06 No 4.55 4.65 4.57 -6.43 -58.46% 6,931 340 0.38 0.51 13 58 None
RIOT Options Chain 16.00 Call 20.00 5/22 Yes 0.30 0.36 0.35 -0.19 -35.19% 7,822 391 0.89 0.17 5 43 None
GLXY Options Chain 25.42 Put 20.00 6/05 Yes 0.52 0.60 0.58 -0.01 -1.70% 2,006 101 0.89 -0.14 7 43 None
DJT Options Chain 9.17 Put 8.50 5/08 No 0.13 0.18 0.15 -0.05 -25.00% 2,517 128 0.83 -0.23 3 16 None
NOK Options Chain 12.84 Call 11.00 5/22 No 1.95 2.00 2.00 +0.25 +14.29% 8,690 445 0.68 0.82 13 46 None
PCG Options Chain 16.34 Call 16.50 5/08 No 0.30 0.35 0.32 +0.02 +6.67% 5,377 278 0.32 0.59 8 50 None
WMT Options Chain 126.95 Put 125.00 5/01 No 0.44 0.46 0.44 -0.02 -4.35% 34,467 1,791 0.38 -0.21 8 58 None
EOSE Options Chain 6.34 Call 7.00 5/01 No 0.11 0.12 0.12 +0.07 +140.00% 60,258 3,149 1.44 0.28 5 30 None
QCOM Options Chain 177.10 Call 210.00 5/08 Yes 0.41 0.64 0.59 +0.19 +47.50% 4,157 218 0.70 0.07 9 64 None
MSTR Options Chain 159.50 Call 167.50 5/08 Yes 6.30 6.55 6.49 +2.56 +65.14% 19,090 1,023 0.73 0.44 4 55 None
NVDA Options Chain 211.13 Call 202.50 5/01 No 1.44 1.46 1.46 -6.29 -81.17% 184,228 9,898 0.46 0.32 13 58 None
GOOG Options Chain 347.31 Put 362.50 5/01 Yes 0.13 0.17 0.16 -19.09 -99.17% 3,272 179 0.43 -0.10 11 64 None
GOOG Options Chain 347.31 Put 370.00 5/01 Yes 0.58 0.62 0.60 -24.24 -97.59% 8,704 493 0.40 -0.29 11 64 None
MSTR Options Chain 159.50 Call 177.50 5/08 Yes 3.10 3.30 3.20 +1.25 +64.11% 13,552 780 0.75 0.26 4 55 None
AMD Options Chain 354.49 Call 342.50 5/01 No 11.30 11.75 11.26 +5.06 +81.62% 13,733 810 0.76 0.81 11 61 None
META Options Chain 622.25 Put 620.00 5/04 Yes 10.90 11.45 11.40 +3.78 +49.61% 2,388 141 0.35 -0.69 10 66 None
AMD Options Chain 354.49 Put 352.50 5/01 No 5.15 5.40 5.30 -12.95 -70.96% 2,623 155 0.69 -0.43 11 61 None
M Options Chain 19.30 Call 20.00 5/01 No 0.12 0.14 0.13 +0.04 +44.45% 7,977 473 0.56 0.24 11 50 None
SMTC Options Chain 99.67 Call 100.00 6/18 Yes 11.20 12.20 11.60 +1.60 +16.00% 2,824 168 0.90 0.53 5 51 None
CNC Options Chain 53.98 Call 55.00 5/08 Yes 0.67 0.79 0.75 -0.60 -44.45% 2,230 134 0.42 0.38 8 46 None
META Options Chain 622.25 Call 610.00 5/01 Yes 9.95 10.20 10.00 -54.35 -84.46% 19,389 1,167 0.50 0.47 10 66 None
GOOG Options Chain 347.31 Call 372.50 5/01 Yes 8.50 9.05 8.77 +6.61 +306.02% 8,103 494 0.43 0.61 11 64 None
AEE Options Chain 113.65 Call 120.00 5/15 Yes 0.25 0.40 0.30 -0.05 -14.29% 4,009 247 0.24 0.09 8 61 None
AMD Options Chain 354.49 Put 355.00 5/01 No 6.50 6.85 6.63 -13.22 -66.60% 2,027 125 0.69 -0.51 11 61 None
META Options Chain 622.25 Put 587.50 5/01 Yes 0.46 0.49 0.48 -1.58 -76.70% 3,270 202 0.49 -0.10 10 66 None
BMNR Options Chain 20.66 Put 13.00 5/08 No 0.00 0.01 0.02 0.00 0.00% 16,901 1,056 1.36 0.00 11 30 None
TSLA Options Chain 372.80 Call 372.50 5/04 No 7.65 7.75 7.80 -1.95 -20.00% 4,330 272 0.39 0.53 9 58 None
SOFI Options Chain 15.81 Call 17.50 5/15 Yes 0.23 0.26 0.24 -1.62 -87.10% 1,828 117 0.61 0.25 9 48 None
CRM Options Chain 181.22 Put 172.50 5/08 No 3.30 3.45 3.34 +1.02 +43.97% 2,533 166 0.45 -0.40 12 63 None
ON Options Chain 99.55 Call 105.00 5/08 Yes 4.00 4.50 4.39 +0.39 +9.75% 1,601 105 1.02 0.43 5 55 None
CHKP Options Chain 139.96 Put 115.00 5/15 Yes 3.20 3.90 4.20 +3.76 +854.55% 1,490 101 0.50 -0.36 11 60 None
GOOG Options Chain 347.31 Call 377.50 5/01 Yes 4.90 5.35 5.21 +3.76 +259.31% 8,821 603 0.43 0.38 11 64 None
QCOM Options Chain 177.10 Call 182.50 5/01 Yes 1.40 1.54 1.49 +0.52 +53.61% 7,398 507 0.77 0.30 9 64 None
IREN Options Chain 43.83 Put 26.00 5/08 No 0.07 0.11 0.09 -0.07 -43.75% 18,040 1,256 1.89 -0.02 11 47 None
UAL Options Chain 88.62 Call 90.00 9/18 Yes 11.65 12.40 11.81 -1.34 -10.19% 5,097 357 0.55 0.58 10 57 None
META Options Chain 622.25 Put 607.50 5/01 Yes 3.20 3.40 3.33 -1.12 -25.17% 7,320 513 0.49 -0.47 10 66 None
V Options Chain 332.52 Call 350.00 5/01 Yes 0.25 0.31 0.31 +0.22 +244.45% 3,373 237 0.35 0.08 12 71 None
RIOT Options Chain 16.00 Call 16.50 5/08 Yes 0.66 0.74 0.73 -0.42 -36.53% 3,107 221 1.01 0.41 5 43 None
FTNT Options Chain 85.75 Call 90.00 5/08 Yes 1.95 2.50 2.30 -0.60 -20.69% 3,665 262 0.92 0.34 9 57 None
HL Options Chain 17.47 Call 21.00 5/29 Yes 0.50 0.56 0.57 +0.13 +29.55% 2,502 181 0.73 0.25 12 46 None
CCL Options Chain 25.58 Call 27.00 5/29 No 1.35 1.44 1.36 +0.43 +46.24% 1,957 144 0.53 0.48 10 56 None
NVDA Options Chain 211.13 Call 205.00 5/11 No 3.30 3.50 3.38 -4.92 -59.28% 2,836 213 0.35 0.37 13 58 None
EMN Options Chain 70.42 Call 75.00 5/15 Yes 2.30 2.70 2.51 +0.87 +53.05% 5,123 385 0.51 0.38 11 64 None
META Options Chain 622.25 Call 635.00 5/01 Yes 1.39 1.42 1.38 -43.81 -96.95% 9,700 740 0.56 0.11 10 66 None
INTC Options Chain 94.75 Put 91.00 5/15 No 4.10 4.30 4.23 -0.82 -16.24% 3,431 265 0.79 -0.40 5 53 None
ADBE Options Chain 246.10 Call 260.00 6/05 No 6.20 6.90 6.55 -0.32 -4.66% 1,316 102 0.41 0.32 8 54 None
SOFI Options Chain 15.81 Put 15.50 5/08 Yes 0.49 0.53 0.52 +0.36 +225.00% 4,998 389 0.62 -0.37 9 48 None
GOOG Options Chain 347.31 Put 355.00 5/01 Yes 0.04 0.08 0.07 -13.68 -99.50% 9,408 740 0.51 -0.02 11 64 None
META Options Chain 622.25 Call 630.00 5/01 Yes 2.10 2.15 2.14 -46.51 -95.61% 9,325 748 0.54 0.15 10 66 None
META Options Chain 622.25 Call 610.00 5/08 Yes 16.55 17.00 17.00 -51.65 -75.24% 2,816 230 0.36 0.50 10 66 None
META Options Chain 622.25 Call 637.50 5/01 Yes 1.12 1.16 1.20 -43.01 -97.29% 2,357 193 0.58 0.09 10 66 None
QCOM Options Chain 177.10 Call 187.50 5/01 Yes 0.57 0.74 0.60 -0.07 -10.45% 3,504 288 0.83 0.15 9 64 None
EXC Options Chain 46.94 Put 47.00 5/15 Yes 1.05 1.65 1.30 +0.41 +46.07% 2,004 167 0.23 -0.48 8 61 None
AMD Options Chain 354.49 Put 347.50 5/01 No 3.05 3.30 3.15 -10.45 -76.84% 4,378 365 0.71 -0.29 11 61 None
XE Options Chain 31.75 Call 35.00 5/15 No 2.40 2.80 2.50 -1.30 -34.22% 1,892 159 3 20 None
META Options Chain 622.25 Put 597.50 5/01 Yes 1.23 1.30 1.21 -1.84 -60.33% 2,979 253 0.48 -0.24 10 66 None
META Options Chain 622.25 Put 577.50 5/01 Yes 0.20 0.23 0.22 -1.12 -83.59% 2,704 231 0.51 -0.03 10 66 None
QCOM Options Chain 177.10 Call 200.00 5/08 Yes 1.00 1.15 1.10 +0.57 +107.55% 11,132 953 0.63 0.13 9 64 None
GOOG Options Chain 347.31 Put 365.00 5/01 Yes 0.21 0.25 0.22 -20.08 -98.92% 6,233 535 0.42 -0.15 11 64 None
TTWO Options Chain 215.34 Call 220.00 5/08 No 3.30 4.00 3.25 -1.35 -29.35% 3,025 261 0.41 0.33 3 54 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
TSLA Options Chain 372.80 Put 382.50 5/08 No 14.00 14.40 16.10 +2.28 +16.50% 1,343 117 0.42 -0.63 9 58 None
LILAK Options Chain 8.12 Put 7.50 5/15 Yes 0.00 0.20 0.12 +0.01 +9.10% 1,260 110 0.80 -0.22 7 26 None
TWLO Options Chain 140.91 Put 120.00 5/15 Yes 2.35 2.85 2.55 +0.35 +15.91% 2,007 176 0.89 -0.16 10 58 None
NVDA Options Chain 211.13 Call 207.50 5/04 No 0.85 0.87 0.86 -4.19 -82.97% 20,062 1,770 0.35 0.18 13 58 None
QCOM Options Chain 177.10 Call 190.00 5/01 Yes 0.40 0.45 0.45 -0.14 -23.73% 30,466 2,694 0.88 0.10 9 64 None
MSFT Options Chain 425.85 Call 412.50 5/08 Yes 4.50 4.85 4.62 -17.23 -78.86% 1,367 122 0.34 0.27 11 65 None
NVDA Options Chain 211.13 Call 195.00 5/04 No 6.95 7.00 6.76 -8.14 -54.64% 1,669 149 0.34 0.77 13 58 None
NVDA Options Chain 211.13 Call 212.50 5/08 No 1.14 1.16 1.14 -3.06 -72.86% 42,149 3,775 0.39 0.17 13 58 None
GOOGL Options Chain 349.94 Put 355.00 5/01 Yes 0.03 0.06 0.04 -12.56 -99.69% 3,329 299 0.54 -0.02 11 64 None
GOOGL Options Chain 349.94 Call 380.00 5/08 Yes 9.10 9.60 9.32 +6.67 +251.70% 9,105 820 0.31 0.48 11 64 None
BWA Options Chain 54.21 Call 60.00 6/18 Yes 2.40 3.00 2.80 +0.40 +16.67% 1,217 110 0.45 0.42 10 55 None
NVDA Options Chain 211.13 Put 175.00 5/11 No 0.18 0.27 0.22 -0.03 -12.00% 2,022 183 0.46 -0.04 13 58 None
IP Options Chain 33.58 Put 30.00 5/08 Yes 0.45 0.60 0.55 +0.13 +30.96% 1,121 102 0.35 -0.36 5 61 None
META Options Chain 622.25 Call 615.00 5/08 Yes 14.00 14.40 14.38 -50.14 -77.72% 1,474 137 0.37 0.44 10 66 None
RBLX Options Chain 56.70 Put 55.00 5/08 Yes 4.00 4.15 4.05 +0.09 +2.28% 2,258 210 1.42 -0.42 3 46 None
AAPL Options Chain 271.35 Call 272.50 5/04 Yes 5.90 6.00 5.96 +1.46 +32.45% 6,884 642 0.46 0.55 10 66 None
RGTI Options Chain 16.20 Call 17.00 5/29 No 1.24 1.33 1.20 -0.47 -28.15% 1,452 137 0.99 0.45 3 18 None
META Options Chain 622.25 Put 627.50 5/04 Yes 15.15 16.65 20.30 +11.21 +123.33% 1,122 106 0.35 -0.79 10 66 None
OPAL Options Chain 2.09 Call 2.50 5/15 Yes 0.00 0.15 0.08 -0.12 -60.00% 1,160 110 1.50 0.33 10 18 None
MARA Options Chain 10.69 Put 12.00 5/08 No 0.72 0.74 0.71 -0.88 -55.35% 12,197 1,158 0.96 -0.46 7 42 None
UMAC Options Chain 13.74 Put 12.50 5/01 No 0.05 0.25 0.15 +0.03 +25.00% 1,876 180 1.08 -0.25 3 17 None
OWL Options Chain 8.91 Call 9.50 5/15 Yes 0.50 0.55 0.55 +0.27 +96.43% 4,595 442 0.64 0.57 8 46 None
TEVA Options Chain 35.33 Call 34.50 5/01 Yes 0.85 1.10 0.90 +0.39 +76.48% 1,322 128 0.58 0.62 8 50 None
INTC Options Chain 94.75 Put 56.00 5/08 No 0.01 0.02 0.02 -0.01 -33.34% 10,028 972 1.28 0.00 5 53 None
MU Options Chain 523.16 Put 270.00 5/08 No 0.02 0.08 0.05 -0.06 -54.55% 1,502 146 1.47 0.00 12 66 None
QCOM Options Chain 177.10 Call 185.00 5/01 Yes 0.88 0.99 0.95 +0.16 +20.26% 19,524 1,913 0.79 0.21 9 64 None
TMDX Options Chain 99.06 Call 110.00 5/15 Yes 3.20 4.90 4.10 -0.70 -14.59% 1,516 149 0.92 0.35 13 60 None
AXTI Options Chain 79.22 Put 30.00 5/01 Yes 0.00 0.30 0.06 +0.05 +500.00% 9,505 936 0.00 0.00 6 39 None
V Options Chain 332.52 Call 360.00 5/01 Yes 0.00 0.09 0.05 -0.05 -50.00% 1,088 108 0.40 0.01 12 71 None
GOOGL Options Chain 349.94 Call 377.50 5/01 Yes 7.20 7.50 7.59 +5.60 +281.41% 18,236 1,820 0.42 0.54 11 64 None
MSFT Options Chain 425.85 Put 397.50 5/04 Yes 2.31 2.48 2.47 -1.89 -43.35% 1,259 126 0.32 -0.44 11 65 None
META Options Chain 622.25 Call 600.00 5/22 Yes 29.70 30.50 29.80 -50.60 -62.94% 1,307 131 0.33 0.60 10 66 None
NVDA Options Chain 211.13 Call 205.00 5/01 No 0.76 0.77 0.75 -5.20 -87.40% 177,015 17,800 0.49 0.19 13 58 None
TSLA Options Chain 372.80 Put 372.50 5/01 No 4.15 4.25 4.20 -0.52 -11.02% 28,613 2,882 0.47 -0.47 9 58 None
IONQ Options Chain 42.11 Put 28.00 5/08 Yes 0.03 0.07 0.05 -0.05 -50.00% 12,018 1,211 1.46 -0.02 7 44 None
GOOGL Options Chain 349.94 Call 382.50 5/01 Yes 4.00 4.35 4.20 +2.76 +191.67% 7,361 742 0.43 0.32 11 64 None
META Options Chain 622.25 Put 605.00 5/01 Yes 2.57 2.67 2.55 -1.63 -39.00% 13,520 1,381 0.49 -0.41 10 66 None
SEDG Options Chain 41.14 Call 45.00 5/01 No 0.06 0.60 0.32 -1.42 -81.61% 1,326 137 1.42 0.18 10 25 None
BE Options Chain 295.00 Put 195.00 5/22 Yes 2.81 3.35 3.65 +0.52 +16.62% 1,294 134 1.15 -0.08 3 51 None
GOOGL Options Chain 349.94 Put 357.50 5/01 Yes 0.04 0.06 0.06 -13.84 -99.57% 2,279 238 0.51 -0.03 11 64 None
GLW Options Chain 151.90 Put 87.50 5/15 Yes 0.01 0.03 0.02 0.00 0.00% 1,943 205 1.06 0.00 8 55 None
GOOGL Options Chain 349.94 Call 390.00 5/08 Yes 4.70 4.95 4.84 +3.38 +231.51% 3,690 395 0.32 0.27 11 64 None
COIN Options Chain 181.73 Call 192.50 5/08 Yes 7.05 7.40 7.35 +1.95 +36.12% 1,112 120 0.86 0.42 8 59 None
HUT Options Chain 71.00 Put 67.00 5/08 Yes 1.63 1.75 1.70 -1.65 -49.26% 1,137 124 1.19 -0.22 4 47 None
SWIM Options Chain 5.84 Put 5.00 5/15 Yes 0.05 0.20 0.14 -0.01 -6.67% 1,990 218 0.91 -0.18 11 32 None
ETSY Options Chain 69.60 Call 64.00 5/01 Yes 0.98 1.58 1.27 -4.88 -79.35% 1,018 112 0.82 0.59 5 47 None
AMD Options Chain 354.49 Call 377.50 5/08 Yes 8.85 9.30 9.89 +3.94 +66.22% 1,055 117 0.89 0.34 11 61 None
MCHP Options Chain 90.68 Call 95.00 5/08 No 3.30 3.60 3.43 +0.33 +10.65% 2,347 262 0.82 0.41 4 58 None
UNP Options Chain 263.11 Call 300.00 6/18 No 0.45 0.80 0.70 -0.12 -14.64% 4,108 461 0.22 0.08 10 66 None
HD Options Chain 322.81 Put 312.50 5/01 No 0.09 0.19 0.09 -0.64 -87.68% 1,048 118 0.46 -0.03 6 62 None
META Options Chain 622.25 Put 590.00 5/01 Yes 0.59 0.60 0.59 -1.74 -74.68% 13,610 1,533 0.48 -0.13 10 66 None
TSLA Options Chain 372.80 Put 382.50 5/01 No 10.30 10.40 10.41 +0.46 +4.63% 8,539 965 0.48 -0.75 9 58 None
MSFT Options Chain 425.85 Call 410.00 5/04 Yes 3.00 3.25 3.03 -19.28 -86.42% 2,295 261 0.33 0.24 11 65 None
GOOGL Options Chain 349.94 Call 395.00 5/08 Yes 3.20 3.45 3.38 +2.21 +188.89% 2,651 302 0.32 0.19 11 64 None
ORCL Options Chain 163.83 Call 162.50 5/01 No 1.93 1.99 1.90 -2.40 -55.82% 7,132 814 0.59 0.40 9 66 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
TXN Options Chain 269.22 Put 260.00 6/18 No 9.70 10.40 10.30 -1.30 -11.21% 2,052 235 0.37 -0.38 11 66 None
IONQ Options Chain 42.11 Call 60.00 5/08 Yes 0.27 0.29 0.28 +0.10 +55.56% 2,398 275 1.32 0.07 7 44 None
QCOM Options Chain 177.10 Call 220.00 5/15 Yes 0.60 0.72 0.63 +0.35 +125.00% 7,613 876 0.64 0.05 9 64 None
TSLA Options Chain 372.80 Put 372.50 5/04 No 5.55 5.65 5.65 -0.29 -4.89% 7,559 872 0.38 -0.47 9 58 None
AMD Options Chain 354.49 Call 345.00 5/01 No 9.35 9.80 9.70 +4.49 +86.18% 27,383 3,166 0.74 0.77 11 61 None
TSLA Options Chain 372.80 Call 375.00 5/04 No 6.35 6.45 6.49 -2.02 -23.74% 6,056 702 0.39 0.47 9 58 None
SOFI Options Chain 15.81 Call 16.00 5/08 Yes 0.48 0.49 0.48 -2.18 -81.96% 5,383 624 0.63 0.50 9 48 None
TSLA Options Chain 372.80 Call 375.00 5/08 No 9.60 9.70 9.67 -1.77 -15.48% 13,012 1,509 0.42 0.49 9 58 None
MSTR Options Chain 159.50 Call 175.00 5/08 Yes 3.70 3.90 3.80 +1.46 +62.40% 15,728 1,835 0.74 0.30 4 55 None
AAPL Options Chain 271.35 Call 277.50 5/06 Yes 4.10 4.25 4.15 +1.15 +38.34% 889 104 0.41 0.41 10 66 None
CL Options Chain 84.49 Put 82.00 5/01 Yes 0.25 0.30 0.30 -0.30 -50.00% 1,205 141 0.69 -0.17 7 62 None
META Options Chain 622.25 Put 605.00 5/08 Yes 7.95 8.35 8.25 +2.25 +37.50% 880 103 0.37 -0.44 10 66 None
QCOM Options Chain 177.10 Call 210.00 5/01 Yes 0.10 0.13 0.10 -0.14 -58.34% 1,674 196 1.35 0.00 9 64 None
MARA Options Chain 10.69 Put 11.00 5/08 No 0.29 0.30 0.30 -0.50 -62.50% 10,656 1,251 0.99 -0.24 7 42 None
GOOG Options Chain 347.31 Put 352.50 5/01 Yes 0.03 0.06 0.05 -12.05 -99.59% 2,492 293 0.53 -0.01 11 64 None
SOFI Options Chain 15.81 Call 17.50 5/08 Yes 0.12 0.14 0.13 -1.47 -91.88% 2,829 333 0.64 0.18 9 48 None
HIMS Options Chain 26.33 Put 16.00 5/08 No 0.01 0.04 0.03 -0.05 -62.50% 17,007 2,012 1.54 0.00 7 43 None
LUNR Options Chain 25.10 Put 18.00 5/08 No 0.02 0.06 0.04 -0.15 -78.95% 2,503 299 1.18 -0.01 9 38 None
SOFI Options Chain 15.81 Put 14.00 5/29 Yes 0.31 0.34 0.33 +0.16 +94.12% 2,848 342 0.56 -0.19 9 48 None
META Options Chain 622.25 Call 620.00 5/01 Yes 4.90 5.15 4.99 -51.63 -91.19% 13,369 1,607 0.51 0.26 10 66 None
CALM Options Chain 75.07 Put 65.00 5/15 No 0.05 0.25 0.05 -0.05 -50.00% 4,013 483 0.49 -0.02 20 67
Dividend Stock List
V Options Chain 332.52 Call 337.50 5/01 Yes 2.71 3.15 3.02 +2.72 +906.67% 1,310 158 0.33 0.49 12 71 None
AMD Options Chain 354.49 Put 342.50 5/01 No 1.76 1.83 1.79 -10.20 -85.08% 4,410 533 0.73 -0.19 11 61 None
AMD Options Chain 354.49 Put 370.00 5/01 No 17.65 19.15 18.37 -16.13 -46.76% 1,429 173 0.70 -0.86 11 61 None
MSFT Options Chain 425.85 Call 410.00 5/01 Yes 1.79 1.87 1.84 -19.61 -91.43% 26,413 3,199 0.48 0.17 11 65 None
TSLA Options Chain 372.80 Call 360.00 5/04 No 16.25 16.40 16.44 -3.67 -18.25% 968 118 0.39 0.79 9 58 None
SOFI Options Chain 15.81 Call 18.00 6/18 Yes 0.57 0.60 0.59 -1.45 -71.08% 7,661 938 0.58 0.31 9 48 None
AMZN Options Chain 270.30 Put 257.50 5/08 Yes 3.75 4.00 3.85 -4.28 -52.65% 1,176 144 0.34 -0.45 10 60 None
AAPL Options Chain 271.35 Put 252.50 5/06 Yes 0.64 0.68 0.67 -0.38 -36.19% 1,355 166 0.46 -0.09 10 66 None
SBUX Options Chain 104.99 Put 105.00 7/17 Yes 4.80 5.00 4.96 -4.64 -48.34% 3,207 393 0.28 -0.46 5 56 None
UNH Options Chain 368.50 Put 335.00 5/08 No 0.30 0.46 0.42 -0.05 -10.64% 1,299 160 0.37 -0.04 11 66 None
NOK Options Chain 12.84 Put 11.00 5/29 No 0.24 0.28 0.25 -0.08 -24.25% 1,067 132 0.67 -0.19 13 46 None
TSLA Options Chain 372.80 Call 372.50 5/06 No 9.10 9.60 8.80 -2.61 -22.88% 1,049 130 0.40 0.53 9 58 None
MRVL Options Chain 156.57 Call 195.00 5/15 No 1.57 1.84 1.78 +0.49 +37.99% 2,327 289 0.74 0.15 11 59 None
CVNA Options Chain 396.59 Call 385.00 5/01 Yes 9.40 10.95 12.30 -17.75 -59.07% 1,375 171 0.97 0.54 9 54 None
BE Options Chain 295.00 Put 220.00 5/08 Yes 1.44 1.80 1.80 -0.42 -18.92% 1,648 205 1.18 -0.07 3 51 None
META Options Chain 622.25 Put 610.00 5/04 Yes 6.00 6.45 6.21 +0.89 +16.73% 843 105 0.35 -0.52 10 66 None
CP Options Chain 84.28 Put 82.50 5/15 Yes 0.45 0.70 0.55 -0.75 -57.70% 1,125 141 0.29 -0.17 8 62 None
HD Options Chain 322.81 Call 335.00 5/01 No 0.32 0.43 0.36 0.00 0.00% 5,997 754 0.36 0.10 6 62 None
AVGO Options Chain 405.45 Call 417.50 5/04 No 4.50 5.85 5.02 +0.42 +9.13% 1,285 162 0.36 0.40 10 64 None
TXT Options Chain 91.00 Call 95.00 5/15 Yes 1.10 1.30 1.25 +0.55 +78.58% 1,043 132 0.38 0.22 14 61 None
F Options Chain 12.24 Call 12.00 5/29 Yes 0.30 0.34 0.33 -0.26 -44.07% 1,496 190 0.30 0.46 8 48 None
BMY Options Chain 57.59 Call 63.00 5/08 Yes 0.18 0.25 0.25 -0.08 -24.25% 1,521 194 0.31 0.17 15 60 None
NOK Options Chain 12.84 Call 14.00 5/08 No 0.20 0.25 0.22 -0.02 -8.34% 4,470 572 0.90 0.26 13 46 None
GOOGL Options Chain 349.94 Put 360.00 5/15 Yes 2.06 2.28 2.13 -15.27 -87.76% 1,636 210 0.32 -0.20 11 64 None
TSLA Options Chain 372.80 Call 367.50 5/01 No 9.35 9.50 9.30 -2.70 -22.50% 12,606 1,622 0.48 0.68 9 58 None
GOOG Options Chain 347.31 Call 375.00 5/01 Yes 6.70 7.05 6.94 +5.10 +277.18% 16,941 2,187 0.43 0.49 11 64 None
ARM Options Chain 201.69 Call 300.00 6/18 No 5.40 5.70 5.52 +0.87 +18.71% 3,202 414 0.85 0.18 3 22 None
NVDA Options Chain 211.13 Call 207.50 5/01 No 0.41 0.42 0.41 -4.04 -90.79% 98,660 12,777 0.53 0.12 13 58 None
DDOG Options Chain 133.98 Call 134.00 5/01 No 1.11 1.90 1.35 -2.50 -64.94% 1,653 218 0.71 0.38 6 54 None
WDC Options Chain 426.75 Put 155.00 5/08 Yes 0.01 0.52 0.03 -0.12 -80.00% 1,360 180 2.52 0.00 9 60 None
WDC Options Chain 426.75 Put 150.00 5/08 Yes 0.01 0.26 0.13 +0.10 +333.34% 1,004 133 2.72 0.00 9 60 None
AIG Options Chain 73.79 Call 75.00 5/01 Yes 1.05 1.45 1.10 +0.55 +100.00% 934 124 1.01 0.45 11 68 None
META Options Chain 622.25 Call 600.00 5/08 Yes 22.70 23.35 23.00 -53.13 -69.79% 1,305 174 0.36 0.62 10 66 None
AAPL Options Chain 271.35 Put 265.00 5/04 Yes 2.12 2.17 2.15 -1.30 -37.69% 4,413 589 0.47 -0.25 10 66 None
QCOM Options Chain 177.10 Call 180.00 5/01 Yes 2.25 2.44 2.44 +1.34 +121.82% 31,623 4,221 0.74 0.42 9 64 None
PVH Options Chain 91.00 Call 100.00 5/15 No 0.55 0.95 0.75 +0.07 +10.30% 1,054 141 0.43 0.19 10 66 None
BE Options Chain 295.00 Put 200.00 5/29 Yes 4.75 5.90 5.15 -0.12 -2.28% 836 112 1.10 -0.11 3 51 None
HTZ Options Chain 5.60 Call 7.00 5/01 No 0.05 0.07 0.05 +0.03 +150.00% 15,289 2,056 2.07 0.28 9 22 None
GOOGL Options Chain 349.94 Call 400.00 5/08 Yes 2.19 2.29 2.24 +1.34 +148.89% 6,276 846 0.33 0.13 11 64 None
QCOM Options Chain 177.10 Call 177.50 5/01 Yes 3.45 3.75 3.53 +2.03 +135.34% 5,242 708 0.76 0.56 9 64 None
UAMY Options Chain 9.98 Call 10.00 5/08 No 0.85 0.90 0.87 -0.61 -41.22% 4,352 588 1.34 0.54 7 31 None
SOFI Options Chain 15.81 Put 13.50 5/22 Yes 0.16 0.18 0.17 +0.07 +70.00% 3,282 444 0.61 -0.12 9 48 None
TSLA Options Chain 372.80 Put 385.00 5/08 No 15.80 16.10 16.00 +0.85 +5.62% 3,625 491 0.42 -0.67 9 58 None
META Options Chain 622.25 Call 640.00 5/08 Yes 5.40 5.75 5.53 -41.32 -88.20% 1,624 220 0.39 0.20 10 66 None
GTLB Options Chain 21.91 Put 20.00 5/08 No 0.30 0.45 0.35 -0.03 -7.90% 1,291 175 0.82 -0.19 8 39 None
SOFI Options Chain 15.81 Put 14.50 5/29 Yes 0.45 0.48 0.46 +0.24 +109.10% 2,288 311 0.55 -0.25 9 48 None
GOOG Options Chain 347.31 Call 400.00 5/08 Yes 1.53 1.62 1.58 +0.87 +122.54% 4,989 681 0.33 0.09 11 64 None
FISV Options Chain 62.02 Call 67.00 5/08 No 1.15 1.30 1.20 -0.20 -14.29% 879 120 0.82 0.29 3 21 None
HIMS Options Chain 26.33 Call 26.50 5/01 No 0.63 0.67 0.65 -0.02 -2.99% 3,617 496 0.88 0.51 7 43 None
META Options Chain 622.25 Put 567.50 5/01 Yes 0.10 0.12 0.12 -0.72 -85.72% 1,490 205 0.57 -0.01 10 66 None
PATH Options Chain 10.35 Call 11.00 5/08 No 0.14 0.17 0.16 -0.10 -38.47% 5,278 727 0.69 0.26 19 43
Growth Stock List
AMZN Options Chain 270.30 Call 267.50 5/06 Yes 1.64 1.77 1.75 -6.65 -79.17% 2,212 305 0.33 0.23 10 60 None
CVX Options Chain 192.22 Put 190.00 5/01 Yes 1.35 1.50 1.40 -0.77 -35.49% 2,197 303 0.62 -0.27 9 72 None
TSLA Options Chain 372.80 Call 377.50 5/01 No 3.90 4.00 3.90 -1.95 -33.34% 15,940 2,213 0.47 0.37 9 58 None
AMD Options Chain 354.49 Call 352.50 5/01 No 4.95 5.10 4.85 +1.75 +56.46% 9,068 1,261 0.70 0.57 11 61 None
WFC Options Chain 81.17 Call 85.00 5/22 No 0.91 0.97 0.79 -0.09 -10.23% 1,768 247 0.27 0.26 13 74 None
JPM Options Chain 308.30 Call 322.50 5/08 No 0.92 1.04 0.98 +0.26 +36.12% 1,311 184 0.21 0.19 12 79 None
TSLA Options Chain 372.80 Put 392.50 5/01 No 18.65 19.00 20.08 +3.03 +17.78% 4,932 696 0.54 -0.86 9 58 None
CVNA Options Chain 396.59 Put 355.00 5/01 Yes 0.17 0.65 0.31 -8.10 -96.32% 1,614 228 1.01 -0.06 9 54 None
TSLA Options Chain 372.80 Put 375.00 5/08 No 9.75 9.90 9.85 +0.06 +0.62% 17,115 2,426 0.41 -0.51 9 58 None
AAPL Options Chain 271.35 Call 290.00 5/04 Yes 0.90 0.93 0.92 +0.32 +53.34% 7,593 1,078 0.48 0.13 10 66 None
RBLX Options Chain 56.70 Call 61.00 5/01 Yes 2.00 2.23 2.23 -0.02 -0.89% 4,953 704 3.05 0.34 3 46 None
GOOGL Options Chain 349.94 Call 390.00 5/04 Yes 2.42 2.53 2.50 +1.40 +127.28% 1,459 208 0.31 0.18 11 64 None
FIG Options Chain 16.86 Call 18.50 5/08 No 0.56 0.62 0.56 +0.16 +40.00% 1,264 181 0.94 0.39 3 18 None
AMZN Options Chain 270.30 Call 267.50 5/04 Yes 1.07 1.15 1.11 -6.89 -86.13% 1,179 169 0.33 0.18 10 60 None
STM Options Chain 53.23 Put 50.00 6/18 No 2.90 3.10 2.95 -1.12 -27.52% 1,752 252 0.57 -0.37 10 52 None
GOOG Options Chain 347.31 Call 380.00 5/08 Yes 7.35 7.65 7.50 +5.35 +248.84% 5,773 831 0.31 0.39 11 64 None
GOOGL Options Chain 349.94 Call 367.50 5/04 Yes 16.15 17.75 17.25 +13.12 +317.68% 894 129 0.28 0.83 11 64 None
CARR Options Chain 61.74 Call 75.00 6/18 Yes 1.10 1.15 1.13 +0.70 +162.80% 6,141 887 0.37 0.29 7 56 None
INTC Options Chain 94.75 Put 92.00 5/01 No 0.80 0.82 0.83 -1.23 -59.71% 21,410 3,102 0.95 -0.37 5 53 None
META Options Chain 622.25 Put 602.50 5/01 Yes 1.99 2.05 2.05 -1.65 -44.60% 5,964 868 0.48 -0.35 10 66 None
AMZN Options Chain 270.30 Call 257.50 5/01 Yes 4.25 4.35 4.25 -8.60 -66.93% 12,031 1,752 0.49 0.57 10 60 None
XPEV Options Chain 15.98 Put 10.00 6/18 Yes 0.04 0.11 0.11 +0.02 +22.23% 2,000 292 0.75 -0.03 12 42 None
META Options Chain 622.25 Put 612.50 5/01 Yes 4.90 5.25 5.05 -0.25 -4.72% 2,224 325 0.49 -0.59 10 66 None
COHU Options Chain 44.71 Call 65.00 5/15 Yes 0.20 0.65 0.30 0.00 0.00% 731 107 1.02 0.08 4 48 None
HAL Options Chain 41.81 Put 42.00 6/18 No 2.11 2.18 2.18 -0.37 -14.51% 778 114 0.37 -0.46 14 63 None
META Options Chain 622.25 Put 605.00 5/04 Yes 4.20 4.60 4.45 -0.25 -5.32% 777 114 0.34 -0.43 10 66 None
XE Options Chain 31.75 Call 40.00 5/15 No 1.50 1.60 1.60 -0.78 -32.78% 3,987 585 3 20 None
GOOG Options Chain 347.31 Put 345.00 5/15 Yes 0.77 0.82 0.90 -10.01 -91.76% 1,265 186 0.33 -0.10 11 64 None
AMD Options Chain 354.49 Put 330.00 5/29 Yes 16.20 16.85 16.00 -6.56 -29.08% 1,235 182 0.69 -0.31 11 61 None
MRVL Options Chain 156.57 Call 220.00 6/18 Yes 4.85 5.10 4.95 +1.25 +33.79% 1,130 167 0.81 0.21 11 59 None
AMD Options Chain 354.49 Call 342.50 5/15 Yes 26.40 27.90 28.49 +7.34 +34.71% 799 119 0.77 0.62 11 61 None
V Options Chain 332.52 Call 345.00 5/01 Yes 0.71 0.81 0.76 +0.67 +744.45% 2,353 351 0.34 0.19 12 71 None
MSFT Options Chain 425.85 Call 415.00 5/01 Yes 0.80 0.86 0.82 -17.95 -95.64% 15,192 2,267 0.51 0.10 11 65 None
PLTR Options Chain 138.36 Call 139.00 5/01 No 1.83 1.85 1.85 -0.20 -9.76% 8,605 1,287 0.54 0.40 12 52 None
CRWV Options Chain 114.19 Put 95.00 5/08 No 2.06 2.14 2.06 -0.63 -23.42% 10,358 1,553 1.39 -0.14 3 22 None
TIGR Options Chain 6.52 Put 6.00 5/22 No 0.12 0.16 0.16 +0.01 +6.67% 1,000 150 0.48 -0.25 22 12
Growth Stock List
ADBE Options Chain 246.10 Call 247.50 5/01 No 1.19 1.47 1.30 -1.70 -56.67% 1,756 264 0.54 0.22 8 54 None
AMZN Options Chain 270.30 Call 270.00 5/06 Yes 1.18 1.24 1.21 -6.79 -84.88% 4,150 629 0.33 0.17 10 60 None
QS Options Chain 6.82 Call 8.50 5/29 Yes 0.26 0.30 0.26 +0.08 +44.45% 662 101 0.82 0.29 10 29 None
AMD Options Chain 354.49 Put 360.00 5/01 No 9.80 10.25 10.01 -12.99 -56.48% 3,159 482 0.69 -0.65 11 61 None
QCOM Options Chain 177.10 Put 160.00 5/15 Yes 0.90 1.06 0.98 -8.27 -89.41% 1,362 208 0.48 -0.12 9 64 None
CLS Options Chain 376.54 Put 395.00 5/01 No 4.60 5.50 4.99 -25.31 -83.54% 656 102 0.88 -0.56 12 54 None
AES Options Chain 14.45 Call 15.00 6/18 Yes 0.02 0.05 0.05 -0.05 -50.00% 1,470 230 0.10 0.13 10 52 None
GOOGL Options Chain 349.94 Call 375.00 5/08 Yes 12.25 12.70 12.50 +9.25 +284.62% 14,185 2,235 0.32 0.59 11 64 None
NVDA Options Chain 211.13 Call 200.00 5/01 No 2.62 2.65 2.62 -7.43 -73.93% 128,050 20,247 0.46 0.50 13 58 None
SOFI Options Chain 15.81 Put 14.50 5/01 Yes 0.04 0.05 0.05 +0.01 +25.00% 5,468 865 0.91 -0.09 9 48 None
AMZN Options Chain 270.30 Call 260.00 5/06 Yes 4.35 4.60 4.50 -7.39 -62.16% 1,629 258 0.33 0.46 10 60 None
PLTR Options Chain 138.36 Call 138.00 5/01 No 2.43 2.47 2.45 -0.06 -2.39% 7,403 1,176 0.54 0.49 12 52 None
AXTI Options Chain 79.22 Put 35.00 5/01 Yes 0.00 0.05 0.11 0.00 0.00% 8,300 1,320 0.00 0.00 6 39 None
AAPL Options Chain 271.35 Put 255.00 5/04 Yes 0.59 0.62 0.61 -0.55 -47.42% 1,637 262 0.51 -0.09 10 66 None
ET Options Chain 19.76 Call 20.50 5/15 Yes 0.11 0.15 0.13 +0.08 +160.00% 1,223 196 0.22 0.32 11 62 None
ZETA Options Chain 18.10 Put 15.50 5/01 Yes 0.22 0.23 0.22 -0.04 -15.39% 2,963 476 1.97 -0.17 9 44 None
CSCO Options Chain 89.57 Call 93.00 5/08 No 0.82 0.88 0.89 +0.33 +58.93% 2,178 350 0.30 0.31 7 60 None
GOOG Options Chain 347.31 Call 375.00 5/08 Yes 10.10 10.45 10.30 +7.55 +274.55% 5,016 809 0.31 0.51 11 64 None
QCOM Options Chain 177.10 Call 167.50 5/01 Yes 11.55 12.85 11.80 +9.05 +329.10% 1,444 233 1.07 0.91 9 64 None
NOK Options Chain 12.84 Put 12.50 5/15 No 0.58 0.63 0.59 -0.21 -26.25% 1,591 257 0.77 -0.42 13 46 None
QCOM Options Chain 177.10 Call 250.00 5/15 Yes 0.30 0.34 0.31 +0.21 +210.00% 3,878 627 0.81 0.01 9 64 None
MARA Options Chain 10.69 Call 13.50 5/15 Yes 0.37 0.39 0.40 +0.25 +166.67% 6,326 1,023 0.97 0.32 7 42 None
HTZ Options Chain 5.60 Call 8.00 5/01 No 0.02 0.03 0.03 +0.02 +200.00% 9,955 1,611 2.73 0.08 9 22 None
AMD Options Chain 354.49 Put 345.00 5/15 Yes 17.55 18.25 17.20 -7.35 -29.94% 1,197 194 0.77 -0.40 11 61 None
FSLR Options Chain 190.61 Call 215.00 5/01 Yes 2.25 2.32 2.30 +1.34 +139.59% 2,701 438 1.71 0.24 15 62 None
NKE Options Chain 44.39 Call 43.50 5/01 No 0.83 0.94 0.79 -0.13 -14.13% 2,209 360 0.34 0.73 9 57 None
META Options Chain 622.25 Put 585.00 5/01 Yes 0.37 0.47 0.38 -1.51 -79.90% 7,044 1,149 0.49 -0.08 10 66 None
POET Options Chain 6.55 Put 8.00 6/18 Yes 2.00 2.09 2.02 -0.18 -8.19% 4,972 812 1.38 -0.55 7 31 None
HOOD Options Chain 71.20 Put 50.00 5/15 Yes 0.02 0.08 0.05 -0.01 -16.67% 13,560 2,223 0.76 -0.01 9 53 None
GOOGL Options Chain 349.94 Call 380.00 5/01 Yes 5.50 5.85 5.70 +3.97 +229.48% 54,469 8,947 0.42 0.42 11 64 None
INTC Options Chain 94.75 Call 95.00 5/01 No 1.92 1.97 1.94 -1.32 -40.50% 54,320 8,933 0.96 0.39 5 53 None
AMZN Options Chain 270.30 Call 275.00 5/06 Yes 0.58 0.63 0.62 -5.08 -89.13% 1,002 165 0.35 0.10 10 60 None
IREN Options Chain 43.83 Call 56.00 5/08 No 0.73 0.79 0.73 -0.01 -1.36% 3,366 555 1.43 0.15 11 47 None
OLLI Options Chain 85.40 Call 90.00 6/18 Yes 4.70 5.10 4.85 +0.55 +12.80% 1,096 181 0.44 0.43 11 55 None
AMZN Options Chain 270.30 Put 252.50 5/08 Yes 2.10 2.30 2.16 -4.22 -66.15% 2,684 444 0.34 -0.30 10 60 None
SAP Options Chain 173.90 Call 180.00 5/01 No 0.15 0.80 0.53 -0.50 -48.55% 712 118 0.55 0.14 13 64 None
AMZN Options Chain 270.30 Put 260.00 5/06 Yes 4.20 4.50 4.50 -4.53 -50.17% 735 122 0.34 -0.54 10 60 None
QCOM Options Chain 177.10 Call 185.00 5/08 Yes 3.40 3.65 3.40 +2.25 +195.66% 4,324 718 0.54 0.34 9 64 None
AFRM Options Chain 64.28 Call 66.00 5/08 Yes 4.25 4.35 4.30 +1.04 +31.91% 668 111 1.19 0.46 7 52 None
LLY Options Chain 855.49 Call 930.00 5/01 Yes 13.50 17.00 15.20 +9.24 +155.04% 908 151 0.44 0.60 13 68 None
GOOGL Options Chain 349.94 Call 385.00 5/01 Yes 2.94 3.05 2.97 +1.72 +137.60% 31,124 5,191 0.44 0.23 11 64 None
AMZN Options Chain 270.30 Call 250.00 5/04 Yes 10.40 11.05 11.00 -6.80 -38.21% 825 138 0.34 0.83 10 60 None
VFC Options Chain 18.25 Put 14.00 8/21 Yes 0.68 0.85 0.71 +0.15 +26.79% 1,194 200 0.66 -0.17 13 48 None
SBUX Options Chain 104.99 Put 100.00 5/01 Yes 0.08 0.14 0.08 -4.65 -98.31% 2,230 374 0.49 -0.07 5 56 None
VLO Options Chain 251.17 Call 260.00 5/15 Yes 6.50 7.10 6.08 +2.38 +64.33% 3,324 560 0.50 0.39 10 64 None
CCOI Options Chain 23.46 Call 25.00 6/18 Yes 2.10 2.20 2.05 -0.55 -21.16% 3,679 620 0.92 0.44 10 39 None
TEM Options Chain 50.20 Call 56.00 5/01 No 0.05 0.08 0.06 -0.27 -81.82% 2,714 459 0.91 0.05 3 21 None
TSLA Options Chain 372.80 Call 370.00 5/08 No 12.25 12.35 12.35 -1.90 -13.34% 7,887 1,336 0.42 0.57 9 58 None
ORCL Options Chain 163.83 Call 167.50 5/15 No 4.85 5.10 4.95 -0.70 -12.39% 834 142 0.54 0.38 9 66 None
META Options Chain 622.25 Call 635.00 5/08 Yes 6.60 6.95 6.55 -40.99 -86.23% 974 166 0.38 0.24 10 66 None
COST Options Chain 998.67 Call 1,080.00 5/15 No 1.49 1.70 1.65 +0.70 +73.69% 1,789 305 0.22 0.06 14 58 None
META Options Chain 622.25 Put 582.50 5/01 Yes 0.29 0.35 0.29 -1.43 -83.14% 2,494 427 0.49 -0.06 10 66 None
GOOG Options Chain 347.31 Call 372.50 5/08 Yes 11.60 12.05 11.78 +8.57 +266.98% 793 136 0.32 0.57 11 64 None
LIN Options Chain 502.89 Put 490.00 5/15 Yes 4.40 4.90 4.90 -0.40 -7.55% 1,619 278 0.30 -0.28 8 63 None
QCOM Options Chain 177.10 Call 200.00 5/29 Yes 2.72 3.10 3.00 +1.85 +160.87% 1,988 342 0.47 0.23 9 64 None
TSLA Options Chain 372.80 Call 375.00 5/01 No 4.95 5.05 5.01 -2.09 -29.44% 45,487 7,859 0.47 0.45 9 58 None
SNDK Options Chain 1,095.00 Call 1,090.00 5/01 No 57.70 61.30 58.22 +15.02 +34.77% 623 108 2.15 0.48 3 22 None
WULF Options Chain 20.54 Call 23.50 5/15 Yes 0.65 0.71 0.70 -0.20 -22.23% 3,685 639 1.07 0.28 2 39 None
GOOGL Options Chain 349.94 Call 392.50 5/01 Yes 0.94 0.96 0.95 +0.19 +25.00% 5,300 920 0.47 0.08 11 64 None
GOOGL Options Chain 349.94 Call 405.00 5/22 Yes 4.90 5.25 5.15 +3.64 +241.06% 789 137 0.31 0.22 11 64 None
UPWK Options Chain 10.49 Call 12.50 6/18 Yes 0.50 0.60 0.60 +0.05 +9.10% 909 158 0.78 0.32 7 35 None
AMZN Options Chain 270.30 Put 247.50 5/04 Yes 0.40 0.48 0.49 -3.61 -88.05% 673 117 0.37 -0.12 10 60 None
LYB Options Chain 73.37 Put 75.00 5/15 Yes 3.40 3.80 3.44 -1.00 -22.53% 2,333 406 0.59 -0.48 7 58 None
CAR Options Chain 181.15 Put 190.00 5/08 Yes 13.30 15.00 14.05 -6.15 -30.45% 1,028 179 1.28 -0.48 8 45 None
F Options Chain 12.24 Call 12.00 6/05 Yes 0.34 0.39 0.39 -0.23 -37.10% 900 157 0.30 0.47 8 48 None
NVDA Options Chain 211.13 Call 197.50 5/04 No 5.05 5.10 4.89 -7.61 -60.88% 2,047 358 0.33 0.65 13 58 None
RGTI Options Chain 16.20 Call 22.00 5/08 No 0.06 0.24 0.08 -0.02 -20.00% 5,060 886 1.28 0.05 3 18 None
KD Options Chain 13.98 Put 12.00 6/18 Yes 0.75 0.80 0.81 +0.02 +2.54% 2,845 499 0.86 -0.27 9 36 None
MSFT Options Chain 425.85 Put 402.50 5/01 Yes 2.69 2.83 2.80 -2.14 -43.32% 5,313 934 0.46 -0.62 11 65 None
UMAC Options Chain 13.74 Call 22.50 8/21 No 1.00 1.15 1.00 -0.50 -33.34% 2,200 387 1.04 0.29 3 17 None
CAR Options Chain 181.15 Call 290.00 5/01 Yes 0.15 0.40 0.20 -1.90 -90.48% 1,369 242 0.00 0.00 8 45 None
SUN Options Chain 68.42 Call 70.00 5/15 Yes 0.50 0.60 0.50 0.00 0.00% 2,261 400 0.32 0.27 8 58 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
COST Options Chain 998.67 Put 740.00 5/01 No 0.01 0.23 0.03 +0.02 +200.00% 746 133 1.97 0.00 14 58 None
AMZN Options Chain 270.30 Call 270.00 5/04 Yes 0.69 0.76 0.74 -6.56 -89.87% 5,916 1,055 0.34 0.13 10 60 None
BMNR Options Chain 20.66 Put 14.00 5/08 No 0.00 0.02 0.01 -0.01 -50.00% 1,906 340 1.17 0.00 11 30 None
META Options Chain 622.25 Put 570.00 5/01 Yes 0.13 0.15 0.15 -0.80 -84.22% 5,922 1,060 0.55 -0.01 10 66 None
META Options Chain 622.25 Put 562.50 5/01 Yes 0.09 0.11 0.07 -0.59 -89.40% 798 143 0.60 0.00 10 66 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
AMD Options Chain 354.49 Call 350.00 5/01 No 6.20 6.50 6.35 +2.55 +67.11% 59,769 10,776 0.70 0.64 11 61 None
GOOG Options Chain 347.31 Call 382.50 5/01 Yes 2.51 2.66 2.61 +1.59 +155.89% 4,834 875 0.44 0.20 11 64 None
QCOM Options Chain 177.10 Call 190.00 5/15 Yes 3.25 3.45 3.35 +2.20 +191.31% 13,848 2,518 0.50 0.30 9 64 None
GLW Options Chain 151.90 Call 157.50 5/01 Yes 5.65 7.30 5.50 +3.79 +221.64% 852 156 0.76 0.65 8 55 None
TSLA Options Chain 372.80 Call 360.00 5/01 No 15.25 15.65 15.36 -2.74 -15.14% 23,643 4,330 0.49 0.82 9 58 None
AAPL Options Chain 271.35 Call 287.50 5/01 Yes 0.82 0.83 0.83 +0.20 +31.75% 17,251 3,160 0.80 0.13 10 66 None
NOK Options Chain 12.84 Call 15.00 6/05 No 0.44 0.57 0.50 +0.05 +11.12% 1,222 224 0.79 0.30 13 46 None
NVDA Options Chain 211.13 Call 202.50 5/08 No 4.00 4.10 4.01 -5.64 -58.45% 18,609 3,417 0.38 0.43 13 58 None
WYNN Options Chain 103.25 Call 99.00 5/01 No 4.85 7.65 5.68 -0.62 -9.85% 804 148 0.88 0.92 8 52 None
SOFI Options Chain 15.81 Put 16.00 6/05 Yes 1.24 1.32 1.26 +0.66 +110.00% 603 111 0.56 -0.47 9 48 None
AMD Options Chain 354.49 Put 200.00 5/08 Yes 0.03 0.05 0.05 -0.05 -50.00% 12,300 2,267 1.36 0.00 11 61 None
HTZ Options Chain 5.60 Call 8.50 5/08 Yes 0.12 0.17 0.15 +0.11 +275.00% 1,600 295 1.84 0.20 9 22 None
AAPL Options Chain 271.35 Put 287.50 5/01 Yes 13.95 15.40 14.50 -4.50 -23.69% 1,082 200 0.80 -0.87 10 66 None
META Options Chain 622.25 Call 625.00 5/01 Yes 3.25 3.40 3.33 -49.43 -93.69% 9,249 1,715 0.52 0.20 10 66 None
SEDG Options Chain 41.14 Put 37.50 5/15 Yes 2.12 3.05 3.01 +1.62 +116.55% 6,003 1,115 1.27 -0.34 10 25 None
STX Options Chain 652.50 Call 810.00 5/01 Yes 0.05 0.20 0.05 -0.05 -50.00% 806 150 1.19 0.00 12 59 None
META Options Chain 622.25 Call 657.50 5/01 Yes 0.32 0.34 0.36 -31.14 -98.86% 723 135 0.72 0.02 10 66 None
HTZ Options Chain 5.60 Call 9.00 5/08 Yes 0.10 0.15 0.14 +0.05 +55.56% 705 132 1.91 0.16 9 22 None
RDDT Options Chain 147.82 Call 175.00 5/08 Yes 3.05 3.30 3.10 +0.04 +1.31% 3,166 595 1.21 0.18 14 45 None
ABBV Options Chain 211.32 Call 225.00 5/08 Yes 0.33 0.44 0.43 +0.27 +168.75% 713 134 0.31 0.09 7 62 None
HL Options Chain 17.47 Call 20.00 5/08 Yes 0.26 0.30 0.30 +0.04 +15.39% 3,041 572 0.90 0.21 12 46 None
GOOG Options Chain 347.31 Call 367.50 5/01 Yes 13.00 13.55 13.10 +10.19 +350.18% 6,115 1,151 0.43 0.79 11 64 None
SOFI Options Chain 15.81 Call 17.00 5/08 Yes 0.20 0.21 0.20 -1.69 -89.42% 7,134 1,353 0.64 0.26 9 48 None
GOOGL Options Chain 349.94 Put 380.00 5/15 Yes 7.95 8.10 8.00 -23.95 -74.97% 1,170 222 0.30 -0.51 11 64 None
TSLA Options Chain 372.80 Put 370.00 5/06 No 6.00 6.15 6.00 -0.28 -4.46% 1,218 232 0.40 -0.42 9 58 None
SMCI Options Chain 26.60 Call 29.00 5/08 Yes 0.84 0.91 0.86 -0.38 -30.65% 7,816 1,495 1.13 0.31 9 44 None
NBIS Options Chain 141.19 Call 138.00 5/01 No 2.69 3.10 2.90 -4.00 -57.98% 763 146 0.97 0.52 3 22 None
DKNG Options Chain 23.14 Call 26.50 5/08 Yes 0.20 0.25 0.27 -0.04 -12.91% 1,394 268 0.83 0.15 8 46 None
GOOG Options Chain 347.31 Call 410.00 5/08 Yes 0.59 0.67 0.62 +0.23 +58.98% 587 113 0.34 0.03 11 64 None
META Options Chain 622.25 Put 620.00 5/08 Yes 15.05 15.60 15.48 +6.51 +72.58% 2,146 414 0.37 -0.62 10 66 None
NBIS Options Chain 141.19 Put 115.00 5/08 No 1.18 1.28 1.22 -0.29 -19.21% 1,399 270 1.07 -0.10 3 22 None
META Options Chain 622.25 Put 592.50 5/01 Yes 0.75 0.78 0.76 -2.00 -72.47% 2,845 550 0.48 -0.16 10 66 None
MRNA Options Chain 45.72 Call 47.00 5/01 Yes 1.63 1.79 1.66 +0.15 +9.94% 883 172 1.82 0.50 10 43 None
TSLA Options Chain 372.80 Put 230.00 5/08 No 0.04 0.06 0.05 -0.03 -37.50% 2,520 491 1.13 0.00 9 58 None
UEC Options Chain 13.41 Call 15.50 5/08 No 0.15 0.19 0.17 -0.32 -65.31% 1,895 370 0.84 0.18 7 40 None
HOOD Options Chain 71.20 Put 73.00 5/29 Yes 4.65 4.90 4.78 -1.29 -21.26% 542 106 0.57 -0.48 9 53 None
QCOM Options Chain 177.10 Call 195.00 5/01 Yes 0.24 0.29 0.29 -0.19 -39.59% 6,876 1,347 1.00 0.05 9 64 None
BAC Options Chain 53.46 Put 53.00 5/22 No 0.97 1.03 0.98 -0.32 -24.62% 2,938 576 0.24 -0.42 10 65 None
RIOT Options Chain 16.00 Call 20.00 5/29 Yes 0.38 0.44 0.44 -0.23 -34.33% 734 144 0.88 0.19 5 43 None
SMCI Options Chain 26.60 Call 26.50 5/01 No 0.63 0.70 0.62 -0.60 -49.18% 1,627 320 0.99 0.44 9 44 None
AMZN Options Chain 270.30 Call 272.50 5/08 Yes 1.25 1.33 1.31 -5.43 -80.57% 2,929 577 0.34 0.15 10 60 None
NVDA Options Chain 211.13 Put 200.00 5/04 No 2.36 2.39 2.43 +1.35 +125.00% 18,731 3,700 0.34 -0.49 13 58 None
INVH Options Chain 28.07 Call 30.00 6/18 Yes 0.45 0.65 0.65 +0.20 +44.45% 2,684 532 0.21 0.40 9 57 None
APLD Options Chain 34.25 Call 34.50 5/01 No 0.98 1.01 1.01 +0.47 +87.04% 4,607 914 1.08 0.56 3 20 None
BHP Options Chain 76.28 Call 82.50 6/18 No 2.65 2.90 2.80 +0.86 +44.33% 5,123 1,017 0.35 0.41 10 58 None
NVDA Options Chain 211.13 Put 202.50 5/08 No 5.25 5.35 5.26 +2.41 +84.57% 9,651 1,922 0.38 -0.57 13 58 None
LLY Options Chain 855.49 Put 900.00 5/01 Yes 0.51 0.85 0.73 -55.27 -98.70% 923 184 0.54 -0.11 13 68 None
RIOT Options Chain 16.00 Call 23.00 5/15 Yes 0.07 0.08 0.08 -0.06 -42.86% 4,814 960 1.06 0.06 5 43 None
SRM Options Chain 10.18 Call 15.00 8/15 No 1.30 1.55 1.37 +0.93 +211.37% 752 150 3 17 None
TSLA Options Chain 372.80 Call 365.00 5/04 No 12.35 12.55 12.61 -2.34 -15.66% 1,188 237 0.39 0.70 9 58 None
SBUX Options Chain 104.99 Call 103.00 5/01 Yes 3.20 3.85 3.33 +2.18 +189.57% 6,007 1,204 0.45 0.77 5 56 None
AAPL Options Chain 271.35 Put 250.00 5/06 Yes 0.49 0.52 0.51 -0.33 -39.29% 844 170 0.48 -0.07 10 66 None
META Options Chain 622.25 Put 572.50 5/01 Yes 0.14 0.18 0.11 -1.17 -91.41% 1,390 280 0.53 -0.02 10 66 None
PAGP Options Chain 24.20 Call 21.00 6/18 Yes 3.20 3.90 3.40 +1.60 +88.89% 521 105 0.58 1.00 11 49 None
AMD Options Chain 354.49 Call 347.50 5/01 No 7.65 8.05 7.67 +3.42 +80.48% 7,629 1,540 0.72 0.71 11 61 None
WM Options Chain 228.10 Call 250.00 6/18 Yes 1.00 1.20 1.05 -0.40 -27.59% 3,923 796 0.21 0.13 8 64 None
NVDA Options Chain 211.13 Call 210.00 5/06 No 1.12 1.14 1.13 -3.64 -76.31% 12,627 2,564 0.39 0.17 13 58 None
RIVN Options Chain 16.06 Put 18.00 5/08 Yes 2.19 2.29 2.24 +0.01 +0.45% 522 106 0.95 -0.75 6 36 None
META Options Chain 622.25 Call 595.00 5/01 Yes 21.45 22.75 22.35 -58.60 -72.39% 1,502 307 0.49 0.80 10 66 None
TSLA Options Chain 372.80 Put 377.50 5/01 No 6.80 6.95 6.94 -0.26 -3.62% 12,601 2,580 0.47 -0.63 9 58 None
TSLA Options Chain 372.80 Call 370.00 5/01 No 7.65 7.80 7.68 -2.52 -24.71% 32,429 6,655 0.47 0.61 9 58 None
AMZN Options Chain 270.30 Put 267.50 5/01 Yes 8.00 8.15 8.05 -4.35 -35.09% 2,875 592 0.52 -0.88 10 60 None
BAC Options Chain 53.46 Put 51.00 5/15 No 0.28 0.29 0.29 -0.15 -34.10% 6,282 1,294 0.27 -0.18 10 65 None
MSFT Options Chain 425.85 Call 405.00 5/08 Yes 7.60 7.85 7.75 -19.95 -72.03% 4,964 1,027 0.34 0.40 11 65 None
AMD Options Chain 354.49 Call 385.00 5/01 No 0.15 0.17 0.17 -0.18 -51.43% 2,779 575 0.84 0.04 11 61 None
GOOG Options Chain 347.31 Put 350.00 5/08 Yes 0.41 0.46 0.43 -11.10 -96.28% 1,966 407 0.33 -0.07 11 64 None
AAPL Options Chain 271.35 Call 300.00 5/06 Yes 0.32 0.33 0.32 +0.09 +39.13% 1,568 325 0.43 0.05 10 66 None
ABR Options Chain 7.90 Put 7.50 5/15 Yes 0.10 0.20 0.17 -0.05 -22.73% 1,182 245 0.54 -0.26 10 42 None
APLD Options Chain 34.25 Call 34.00 5/08 No 2.49 2.68 2.54 +0.91 +55.83% 1,716 357 1.03 0.59 3 20 None
SOFI Options Chain 15.81 Put 15.50 5/01 Yes 0.27 0.28 0.27 +0.19 +237.50% 24,552 5,119 0.78 -0.33 9 48 None
TSLA Options Chain 372.80 Put 370.00 5/04 No 4.50 4.60 4.45 -0.45 -9.19% 3,697 771 0.39 -0.41 9 58 None
QCOM Options Chain 177.10 Call 200.00 5/22 Yes 2.23 2.87 2.35 +1.55 +193.75% 580 121 0.49 0.20 9 64 None
COHU Options Chain 44.71 Call 50.00 5/15 Yes 2.75 3.10 3.20 +1.89 +144.28% 1,361 284 0.89 0.42 4 48 None
MU Options Chain 523.16 Put 512.50 5/01 No 9.45 9.95 9.90 -3.85 -28.00% 1,573 329 0.95 -0.54 12 66 None
GPRO Options Chain 1.49 Call 3.00 6/18 Yes 0.10 0.15 0.15 +0.06 +66.67% 487 102 1.71 0.26 10 17 None
UBER Options Chain 74.21 Call 74.00 5/01 No 1.22 1.30 1.31 -0.06 -4.38% 2,509 526 0.47 0.49 7 54 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
AAPL Options Chain 271.35 Call 275.00 5/06 Yes 5.15 5.40 5.35 +1.55 +40.79% 2,445 516 0.41 0.48 10 66 None
HOOD Options Chain 71.20 Call 76.00 5/29 Yes 3.30 3.50 3.37 +0.25 +8.02% 559 118 0.57 0.42 9 53 None
GE Options Chain 283.57 Call 330.00 5/15 No 0.50 0.75 0.63 +0.06 +10.53% 6,101 1,292 0.39 0.07 12 65 None
INTC Options Chain 94.75 Call 96.00 5/01 No 1.49 1.52 1.49 -1.36 -47.72% 11,899 2,532 0.97 0.32 5 53 None
HOOD Options Chain 71.20 Call 74.00 5/22 Yes 3.60 3.75 3.62 +0.41 +12.78% 615 131 0.58 0.47 9 53 None
GOOG Options Chain 347.31 Put 350.00 6/18 Yes 5.85 6.00 6.00 -12.20 -67.04% 4,139 883 0.31 -0.24 11 64 None
META Options Chain 622.25 Call 720.00 5/22 Yes 1.36 1.60 1.45 -13.25 -90.14% 867 185 0.40 0.05 10 66 None
UPST Options Chain 30.51 Call 32.50 5/01 No 0.17 0.22 0.18 -0.89 -83.18% 943 203 0.90 0.21 11 50 None
PCG Options Chain 16.34 Put 16.50 5/08 No 0.17 0.25 0.26 -0.10 -27.78% 469 101 0.30 -0.41 8 50 None
NVDA Options Chain 211.13 Put 205.00 5/01 No 4.65 4.75 4.89 +3.16 +182.66% 66,209 14,262 0.49 -0.81 13 58 None
MBLY Options Chain 8.70 Put 8.00 5/08 No 0.04 0.07 0.05 0.00 0.00% 506 109 0.56 -0.14 3 16 None
CVNA Options Chain 396.59 Call 400.00 5/08 Yes 11.00 13.05 12.90 -15.70 -54.90% 672 145 0.69 0.38 9 54 None
HTZ Options Chain 5.60 Call 10.00 5/08 Yes 0.08 0.15 0.10 +0.09 +900.00% 1,534 331 2.25 0.10 9 22 None
SOFI Options Chain 15.81 Put 15.50 6/05 Yes 0.97 1.02 1.00 +0.53 +112.77% 556 120 0.55 -0.40 9 48 None
REPL Options Chain 2.39 Call 2.50 5/15 No 0.10 0.40 0.20 -0.15 -42.86% 750 162 1.33 0.53 11 38 None
NVDA Options Chain 211.13 Put 197.50 5/01 No 0.73 0.75 0.74 +0.29 +64.45% 70,989 15,338 0.47 -0.31 13 58 None
AMZN Options Chain 270.30 Put 217.50 5/08 Yes 0.06 0.07 0.05 -0.47 -90.39% 1,055 228 0.51 -0.01 10 60 None
RKLB Options Chain 77.87 Call 78.00 5/01 No 1.58 1.76 1.61 -1.49 -48.07% 2,641 571 0.98 0.39 7 44 None
QCOM Options Chain 177.10 Call 175.00 5/08 Yes 7.60 8.25 7.85 +5.70 +265.12% 3,179 688 0.51 0.62 9 64 None
PANW Options Chain 181.06 Put 165.00 5/08 No 0.79 1.17 1.08 +0.05 +4.86% 1,076 233 0.49 -0.15 9 59 None
NVDA Options Chain 211.13 Call 202.50 5/15 No 5.65 5.75 5.52 -5.33 -49.13% 12,863 2,787 0.38 0.46 13 58 None
SOFI Options Chain 15.81 Call 16.00 5/01 Yes 0.24 0.25 0.24 -2.30 -90.56% 23,849 5,176 0.82 0.47 9 48 None
CARR Options Chain 61.74 Call 77.50 6/18 Yes 0.70 0.90 0.80 +0.48 +150.00% 751 163 0.37 0.22 7 56 None
LLY Options Chain 855.49 Call 985.00 5/01 Yes 0.20 0.67 0.64 -1.16 -64.45% 653 142 0.52 0.05 13 68 None
CCL Options Chain 25.58 Call 28.50 5/15 No 0.46 0.52 0.69 +0.35 +102.95% 2,538 552 0.56 0.29 10 56 None
NOW Options Chain 88.31 Put 83.00 5/01 No 0.10 0.25 0.15 -0.17 -53.13% 4,115 895 0.66 -0.10 10 56 None
LUV Options Chain 37.22 Call 40.00 5/08 No 0.44 0.50 0.46 +0.13 +39.40% 2,412 525 0.52 0.27 12 63 None
GOOG Options Chain 347.31 Call 392.50 5/01 Yes 0.48 0.53 0.50 -0.05 -9.10% 1,217 265 0.47 0.04 11 64 None
MSFT Options Chain 425.85 Call 440.00 5/06 Yes 0.35 0.39 0.38 -8.92 -95.92% 2,002 436 0.41 0.04 11 65 None
META Options Chain 622.25 Put 580.00 5/01 Yes 0.24 0.30 0.24 -1.24 -83.79% 11,108 2,428 0.50 -0.04 10 66 None
IONQ Options Chain 42.11 Put 40.00 5/08 Yes 1.31 1.42 1.38 -0.98 -41.53% 1,807 396 1.26 -0.27 7 44 None
UUUU Options Chain 19.58 Put 14.50 5/29 Yes 0.22 0.28 0.27 +0.01 +3.85% 783 172 0.94 -0.10 3 41 None
META Options Chain 622.25 Call 660.00 5/08 Yes 2.42 2.55 2.50 -30.33 -92.39% 2,615 575 0.42 0.10 10 66 None
USAR Options Chain 22.05 Put 24.00 5/08 No 2.67 2.85 2.72 +0.62 +29.53% 550 121 1.11 -0.65 3 19 None
TSLA Options Chain 372.80 Call 370.00 5/04 No 9.05 9.20 9.30 -1.95 -17.34% 2,777 611 0.39 0.59 9 58 None
SOFI Options Chain 15.81 Put 15.00 6/05 Yes 0.73 0.79 0.77 +0.44 +133.34% 894 197 0.52 -0.33 9 48 None
NVDA Options Chain 211.13 Call 210.00 5/01 No 0.24 0.25 0.24 -2.91 -92.39% 163,936 36,162 0.57 0.07 13 58 None
META Options Chain 622.25 Put 600.00 5/08 Yes 6.25 6.55 6.50 +1.50 +30.00% 2,864 632 0.36 -0.38 10 66 None
QCOM Options Chain 177.10 Call 180.00 5/08 Yes 5.10 5.30 5.10 +3.55 +229.04% 4,214 931 0.53 0.47 9 64 None
SBUX Options Chain 104.99 Call 107.00 5/01 Yes 1.05 1.14 1.05 +0.58 +123.41% 2,598 574 0.43 0.33 5 56 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
CRCL Options Chain 95.56 Call 104.00 5/08 No 0.90 0.97 0.96 -1.28 -57.15% 506 112 0.83 0.16 3 21 None
INTC Options Chain 94.75 Call 93.00 5/08 No 5.55 5.80 5.70 -0.72 -11.22% 2,638 584 0.81 0.54 5 53 None
IONQ Options Chain 42.11 Put 44.00 5/08 Yes 2.88 3.05 2.94 -1.68 -36.37% 614 136 1.24 -0.45 7 44 None
SMCI Options Chain 26.60 Call 27.00 5/08 Yes 1.52 1.62 1.54 -0.51 -24.88% 8,661 1,920 1.12 0.46 9 44 None
ROKU Options Chain 112.55 Call 140.00 5/15 Yes 0.91 1.11 1.07 +0.07 +7.00% 1,514 336 0.82 0.12 11 56 None
INDI Options Chain 4.09 Call 5.00 6/18 Yes 0.55 0.65 0.63 +0.23 +57.50% 8,911 1,978 1.23 0.52 7 29 None
CVNA Options Chain 396.59 Put 260.00 5/01 Yes 0.01 0.05 0.02 -0.48 -96.00% 733 163 2.66 0.00 9 54 None
MARA Options Chain 10.69 Call 12.50 5/08 No 0.42 0.43 0.45 +0.30 +200.00% 11,841 2,636 0.97 0.43 7 42 None
CAT Options Chain 810.05 Call 910.00 5/01 Yes 2.65 3.60 3.31 +2.21 +200.91% 561 125 0.46 0.21 8 63 None
AMD Options Chain 354.49 Put 185.00 5/08 Yes 0.00 0.04 0.03 -0.01 -25.00% 1,111 248 1.55 0.00 11 61 None
AMD Options Chain 354.49 Call 360.00 5/01 No 2.21 2.29 2.18 +0.36 +19.78% 24,793 5,537 0.70 0.35 11 61 None
TSLA Options Chain 372.80 Put 385.00 5/01 No 12.20 12.40 12.31 +0.41 +3.45% 8,671 1,942 0.50 -0.78 9 58 None
NOK Options Chain 12.84 Put 12.00 6/18 No 0.82 0.85 0.83 -0.09 -9.79% 2,104 473 0.69 -0.35 13 46 None
RDDT Options Chain 147.82 Call 177.50 5/01 Yes 1.19 1.35 1.27 -0.08 -5.93% 520 117 2.62 0.12 14 45 None
AMZN Options Chain 270.30 Put 257.50 5/01 Yes 1.72 1.76 1.75 -5.60 -76.19% 14,341 3,234 0.49 -0.43 10 60 None
RHI Options Chain 27.19 Put 25.00 6/18 No 1.10 1.20 1.20 -0.60 -33.34% 1,844 416 0.53 -0.29 14 46 None
PL Options Chain 34.08 Call 35.00 5/29 No 3.70 4.70 4.30 +1.50 +53.58% 483 109 0.93 0.58 3 40 None
MGA Options Chain 61.78 Call 67.50 5/15 Yes 1.30 1.95 1.55 +0.95 +158.34% 660 149 0.59 0.32 8 61 None
INTC Options Chain 94.75 Put 93.00 5/08 No 3.60 3.80 3.80 -0.90 -19.15% 3,980 901 0.81 -0.46 5 53 None
RCL Options Chain 258.14 Put 250.00 5/01 Yes 0.40 0.90 0.55 -9.08 -94.29% 795 180 0.96 -0.06 13 72 None
LLY Options Chain 855.49 Call 980.00 5/01 Yes 0.60 0.92 0.71 -1.22 -63.22% 569 129 0.52 0.06 13 68 None
KOPN Options Chain 4.07 Call 4.50 5/08 No 0.30 0.40 0.38 +0.23 +153.34% 2,836 644 1.48 0.43 10 31 None