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 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
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
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
NVDA Options Chain 211.13 Put 200.00 5/01 No 1.53 1.56 1.54 +0.83 +116.91% 145,210 50,137 0.46 -0.50 13 58 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
BYND Options Chain 0.82 Call 1.00 5/01 No 0.06 0.07 0.06 +0.04 +200.00% 120,294 61,601 3.62 0.50 9 18 None
NVDA Options Chain 211.13 Call 212.50 5/01 No 0.14 0.15 0.16 -2.00 -92.60% 115,534 84,508 0.63 0.04 13 58 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
NVDA Options Chain 211.13 Call 215.00 5/01 No 0.08 0.09 0.10 -1.40 -93.34% 74,739 55,084 0.68 0.02 13 58 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
NVDA Options Chain 211.13 Call 220.00 5/01 No 0.03 0.04 0.03 -0.69 -95.84% 66,808 105,999 0.76 0.01 13 58 None
NVDA Options Chain 211.13 Call 217.50 5/01 No 0.05 0.06 0.07 -0.96 -93.21% 66,569 68,453 0.72 0.01 13 58 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
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
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
NVDA Options Chain 211.13 Put 195.00 5/01 No 0.33 0.34 0.33 +0.07 +26.93% 58,185 25,436 0.48 -0.18 13 58 None
NVDA Options Chain 211.13 Put 202.50 5/01 No 2.84 2.88 2.86 +1.73 +153.10% 55,987 16,749 0.47 -0.68 13 58 None
NVDA Options Chain 211.13 Call 205.00 5/08 No 2.98 3.05 3.00 -5.10 -62.97% 54,926 13,697 0.38 0.34 13 58 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
NFLX Options Chain 91.45 Call 94.00 5/01 No 0.61 0.62 0.61 +0.23 +60.53% 53,638 21,058 0.32 0.30 10 62 None
AMZN Options Chain 270.30 Call 260.00 5/01 Yes 2.81 2.87 2.85 -8.70 -75.33% 51,500 14,399 0.49 0.43 10 60 None
NVDA Options Chain 211.13 Call 210.00 5/08 No 1.58 1.60 1.58 -3.67 -69.91% 50,310 40,986 0.39 0.21 13 58 None
BYND Options Chain 0.82 Call 1.50 5/01 No 0.01 0.02 0.02 +0.01 +100.00% 45,623 56,943 6.33 0.03 9 18 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
AMZN Options Chain 270.30 Call 275.00 5/01 Yes 0.14 0.16 0.15 -5.15 -97.17% 42,207 29,111 0.60 0.03 10 60 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
TSLA Options Chain 372.80 Call 380.00 5/01 No 3.05 3.10 3.05 -1.75 -36.46% 41,950 16,880 0.48 0.31 9 58 None
BYND Options Chain 0.82 Call 1.00 5/08 Yes 0.15 0.16 0.15 +0.09 +150.00% 41,225 36,750 2.99 0.57 9 18 None
NVDA Options Chain 211.13 Put 190.00 5/01 No 0.08 0.09 0.08 -0.04 -33.34% 40,181 16,738 0.55 -0.06 13 58 None
SOFI Options Chain 15.81 Call 32.00 6/18 Yes 0.05 0.07 0.06 -0.04 -40.00% 40,082 39,354 0.92 0.01 9 48 None
TSLA Options Chain 372.80 Call 400.00 5/01 No 0.38 0.39 0.39 -0.55 -58.52% 37,275 35,669 0.57 0.09 9 58 None
AMZN Options Chain 270.30 Call 265.00 5/01 Yes 1.05 1.08 1.07 -8.13 -88.37% 36,551 10,423 0.50 0.19 10 60 None
TSLA Options Chain 372.80 Put 375.00 5/01 No 5.40 5.50 5.49 -0.41 -6.95% 35,300 8,931 0.47 -0.55 9 58 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
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
TSLA Options Chain 372.80 Put 370.00 5/01 No 3.15 3.25 3.23 -0.57 -15.00% 34,309 8,240 0.47 -0.39 9 58 None
NVDA Options Chain 211.13 Call 195.00 5/08 No 8.40 8.50 7.99 -7.38 -48.02% 33,865 27,703 0.40 0.68 13 58 None
MARA Options Chain 10.69 Call 12.00 6/18 Yes 1.49 1.52 1.51 +0.56 +58.95% 33,407 42,473 0.89 0.58 7 42 None
GOOGL Options Chain 349.94 Call 370.00 5/01 Yes 13.35 14.00 13.35 +10.20 +323.81% 33,251 13,620 0.42 0.83 11 64 None
GOOGL Options Chain 349.94 Call 375.00 5/01 Yes 9.15 9.50 9.38 +7.08 +307.83% 33,188 10,914 0.42 0.65 11 64 None
AMZN Options Chain 270.30 Call 270.00 5/01 Yes 0.38 0.40 0.38 -6.65 -94.60% 32,485 15,901 0.55 0.08 10 60 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
NVDA Options Chain 211.13 Put 192.50 5/01 No 0.15 0.16 0.16 -0.01 -5.89% 32,373 21,602 0.51 -0.10 13 58 None
MSFT Options Chain 425.85 Put 400.00 5/01 Yes 1.82 1.92 1.86 -2.38 -56.14% 31,830 11,359 0.46 -0.53 11 65 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
NVDA Options Chain 211.13 Call 215.00 5/15 No 1.76 1.78 1.77 -2.74 -60.76% 31,251 46,610 0.38 0.18 13 58 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
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
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
META Options Chain 622.25 Put 600.00 5/01 Yes 1.57 1.65 1.60 -1.80 -52.95% 30,246 7,692 0.48 -0.29 10 66 None
NFLX Options Chain 91.45 Call 93.00 5/01 No 1.20 1.23 1.20 +0.57 +90.48% 30,038 14,760 0.31 0.54 10 62 None
AAPL Options Chain 271.35 Call 275.00 5/01 Yes 4.15 4.20 4.20 +1.00 +31.25% 29,750 22,435 0.81 0.46 10 66 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
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
TSLA Options Chain 372.80 Put 380.00 5/01 No 8.50 8.55 8.60 +0.09 +1.06% 27,890 6,735 0.48 -0.69 9 58 None
INTC Options Chain 94.75 Call 100.00 5/08 No 2.79 2.85 2.80 -0.90 -24.33% 27,861 8,284 0.84 0.32 5 53 None
AMZN Options Chain 270.30 Call 262.50 5/01 Yes 1.75 1.77 1.78 -8.62 -82.89% 27,698 9,507 0.49 0.30 10 60 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
NVDA Options Chain 211.13 Put 150.00 5/01 No 0.00 0.01 0.01 -0.02 -66.67% 27,227 66,870 1.80 0.00 13 58 None
NVDA Options Chain 211.13 Call 220.00 5/15 No 1.07 1.09 1.08 -1.86 -63.27% 26,864 44,621 0.38 0.12 13 58 None
NVDA Options Chain 211.13 Call 210.00 5/15 No 2.89 2.92 2.91 -3.79 -56.57% 26,645 111,838 0.37 0.28 13 58 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
MARA Options Chain 10.69 Call 12.00 5/01 No 0.20 0.21 0.20 +0.17 +566.67% 26,230 18,974 1.03 0.55 7 42 None
AAPL Options Chain 271.35 Call 285.00 5/01 Yes 1.17 1.20 1.17 +0.26 +28.58% 25,387 12,024 0.80 0.18 10 66 None
AMZN Options Chain 270.30 Put 240.00 5/01 Yes 0.05 0.06 0.05 -1.99 -97.55% 25,373 22,572 0.65 -0.02 10 60 None
SOFI Options Chain 15.81 Call 17.00 5/01 Yes 0.06 0.07 0.06 -1.65 -96.50% 25,369 15,373 0.86 0.16 9 48 None
AMZN Options Chain 270.30 Call 300.00 5/01 Yes 0.00 0.01 0.01 -0.79 -98.75% 24,962 36,824 0.95 0.00 10 60 None
MSFT Options Chain 425.85 Call 445.00 5/15 Yes 0.96 1.03 0.99 -8.41 -89.47% 24,940 31,936 0.34 0.08 11 65 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
INTC Options Chain 94.75 Call 100.00 5/01 No 0.52 0.54 0.52 -1.08 -67.50% 24,663 17,231 1.07 0.14 5 53 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
INTC Options Chain 94.75 Put 90.00 5/01 No 0.40 0.42 0.40 -0.99 -71.23% 23,859 9,540 0.97 -0.23 5 53 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
NVDA Options Chain 211.13 Put 207.50 5/01 No 6.75 6.90 6.90 +4.35 +170.59% 23,775 17,120 0.51 -0.88 13 58 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
MSFT Options Chain 425.85 Call 445.00 5/01 Yes 0.02 0.03 0.03 -6.57 -99.55% 23,556 47,202 0.75 0.00 11 65 None
MSFT Options Chain 425.85 Call 475.00 5/15 Yes 0.24 0.26 0.25 -3.22 -92.80% 23,465 24,045 0.40 0.02 11 65 None
AMZN Options Chain 270.30 Put 252.50 5/01 Yes 0.64 0.65 0.64 -4.79 -88.22% 23,043 12,528 0.53 -0.21 10 60 None
MSFT Options Chain 425.85 Call 465.00 5/01 Yes 0.01 0.02 0.01 -2.77 -99.64% 22,564 24,882 0.94 0.00 11 65 None
AAPL Options Chain 271.35 Call 280.00 5/01 Yes 2.31 2.34 2.32 +0.57 +32.58% 22,521 15,514 0.80 0.31 10 66 None
AMZN Options Chain 270.30 Put 250.00 5/01 Yes 0.37 0.39 0.39 -4.19 -91.49% 21,768 10,237 0.55 -0.14 10 60 None
AMD Options Chain 354.49 Call 355.00 5/01 No 3.80 4.00 3.82 +1.24 +48.07% 21,609 5,920 0.69 0.49 11 61 None
NOK Options Chain 12.84 Call 11.00 6/18 No 2.22 2.23 2.22 +0.18 +8.83% 21,562 28,563 0.66 0.77 13 46 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
AMZN Options Chain 270.30 Put 260.00 5/01 Yes 2.74 2.78 2.77 -5.70 -67.30% 21,321 6,468 0.49 -0.57 10 60 None
REI Options Chain 1.86 Call 1.50 6/18 Yes 0.35 0.45 0.43 +0.17 +65.39% 21,282 23,204 1.05 0.74 6 36 None
NVDA Options Chain 211.13 Call 200.00 5/15 No 6.95 7.00 6.99 -5.74 -45.09% 21,233 127,452 0.38 0.52 13 58 None
MSFT Options Chain 425.85 Call 420.00 5/01 Yes 0.35 0.39 0.38 -15.82 -97.66% 21,058 6,324 0.54 0.05 11 65 None
NVDA Options Chain 211.13 Call 200.00 5/08 No 5.25 5.30 5.27 -6.05 -53.45% 20,976 65,336 0.39 0.52 13 58 None
AMD Options Chain 354.49 Call 340.00 5/01 No 13.35 13.75 13.69 +6.49 +90.14% 20,618 5,315 0.76 0.85 11 61 None
QCOM Options Chain 177.10 Call 175.00 5/01 Yes 4.90 5.70 5.60 +4.03 +256.69% 20,490 6,232 0.73 0.70 9 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
NVDA Options Chain 211.13 Call 220.00 5/08 No 0.47 0.48 0.47 -1.49 -76.02% 20,303 21,352 0.43 0.08 13 58 None
INTC Options Chain 94.75 Put 85.00 5/01 No 0.06 0.08 0.08 -0.35 -81.40% 20,259 12,421 1.07 -0.06 5 53 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
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
MSFT Options Chain 425.85 Call 405.00 5/01 Yes 3.60 3.75 3.70 -21.45 -85.29% 19,829 20,776 0.46 0.30 11 65 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
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
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 370.00 5/01 Yes 10.60 11.20 10.93 +8.50 +349.80% 19,332 6,228 0.44 0.71 11 64 None
AAPL Options Chain 271.35 Put 260.00 5/01 Yes 0.88 0.89 0.89 -0.86 -49.15% 19,145 6,494 0.86 -0.13 10 66 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
GOOGL Options Chain 349.94 Call 355.00 5/15 Yes 30.10 30.85 30.47 +19.92 +188.82% 19,062 50,550 0.32 0.85 11 64 None
TSLA Options Chain 372.80 Put 365.00 5/01 No 1.74 1.76 1.76 -0.60 -25.43% 18,750 8,310 0.48 -0.26 9 58 None
SMCI Options Chain 26.60 Call 29.50 5/01 No 0.06 0.07 0.06 -0.12 -66.67% 18,744 24,305 1.04 0.07 9 44 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
AAPL Options Chain 271.35 Call 300.00 5/01 Yes 0.11 0.12 0.11 +0.01 +10.00% 18,670 12,253 0.84 0.02 10 66 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
TSLA Options Chain 372.80 Call 390.00 5/01 No 1.07 1.08 1.06 -1.04 -49.53% 18,594 16,130 0.52 0.16 9 58 None
MARA Options Chain 10.69 Call 12.00 5/08 No 0.61 0.64 0.64 +0.41 +178.27% 18,402 21,377 0.97 0.54 7 42 None
AMZN Options Chain 270.30 Call 280.00 5/01 Yes 0.05 0.06 0.05 -3.80 -98.71% 18,380 17,237 0.66 0.01 10 60 None
MARA Options Chain 10.69 Put 11.50 5/01 No 0.10 0.12 0.12 -0.83 -87.37% 18,292 6,149 1.08 -0.23 7 42 None
MARA Options Chain 10.69 Call 12.50 5/01 No 0.06 0.07 0.07 +0.06 +600.00% 18,237 43,227 1.03 0.28 7 42 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
AAPL Options Chain 271.35 Call 290.00 5/01 Yes 0.56 0.57 0.57 +0.12 +26.67% 18,210 10,901 0.80 0.09 10 66 None
NOK Options Chain 12.84 Call 15.00 6/18 No 0.60 0.61 0.65 +0.09 +16.08% 18,045 36,771 0.75 0.33 13 46 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
NVDA Options Chain 211.13 Call 210.00 5/04 No 0.54 0.55 0.54 -3.26 -85.79% 18,013 6,942 0.37 0.12 13 58 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
INTC Options Chain 94.75 Call 94.00 5/01 No 2.41 2.50 2.39 -1.30 -35.23% 17,956 10,178 0.96 0.47 5 53 None
AAPL Options Chain 271.35 Call 272.50 5/01 Yes 5.40 5.55 5.46 +1.26 +30.00% 17,839 5,335 0.82 0.55 10 66 None
NFLX Options Chain 91.45 Call 96.00 5/01 No 0.12 0.13 0.12 +0.01 +9.10% 17,724 14,779 0.38 0.08 10 62 None
AMZN Options Chain 270.30 Put 255.00 5/01 Yes 1.05 1.08 1.09 -5.26 -82.84% 17,616 8,060 0.51 -0.31 10 60 None
SMCI Options Chain 26.60 Call 31.50 5/01 No 0.02 0.03 0.03 -0.03 -50.00% 17,603 24,153 1.19 0.02 9 44 None
NVDA Options Chain 211.13 Call 225.00 5/01 No 0.01 0.02 0.02 -0.31 -93.94% 17,578 32,994 0.83 0.00 13 58 None
INTC Options Chain 94.75 Call 93.00 5/01 No 3.00 3.15 3.05 -1.15 -27.39% 17,558 7,441 0.95 0.55 5 53 None
OPEN Options Chain 5.55 Call 7.00 5/08 Yes 0.07 0.08 0.08 -0.08 -50.00% 17,441 18,679 1.53 0.12 5 31 None
SOFI Options Chain 15.81 Put 16.00 5/01 Yes 0.54 0.57 0.55 +0.42 +323.08% 17,408 15,018 0.79 -0.53 9 48 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
NVDA Options Chain 211.13 Call 215.00 5/04 No 0.25 0.26 0.25 -1.70 -87.18% 17,248 7,449 0.43 0.05 13 58 None
PLTR Options Chain 138.36 Call 148.00 5/01 No 0.07 0.08 0.08 -0.14 -63.64% 17,241 19,528 0.69 0.03 12 52 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
MSTR Options Chain 159.50 Call 177.50 5/01 No 0.27 0.30 0.28 +0.08 +40.00% 17,073 32,155 0.91 0.05 4 55 None
MSFT Options Chain 425.85 Put 390.00 5/01 Yes 0.33 0.37 0.35 -1.96 -84.85% 17,067 10,772 0.47 -0.19 11 65 None
QCOM Options Chain 177.10 Call 200.00 5/15 Yes 1.65 1.87 1.72 +1.03 +149.28% 17,033 5,069 0.54 0.16 9 64 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
NVDA Options Chain 211.13 Call 207.50 5/08 No 2.18 2.21 2.12 -4.43 -67.64% 17,003 4,048 0.38 0.27 13 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
AAPL Options Chain 271.35 Put 265.00 5/01 Yes 1.76 1.79 1.76 -1.28 -42.11% 16,909 5,018 0.84 -0.23 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
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
MSTR Options Chain 159.50 Call 185.00 5/01 No 0.02 0.07 0.04 -0.04 -50.00% 16,885 35,725 0.99 0.01 4 55 None
NVDA Options Chain 211.13 Call 215.00 5/08 No 0.83 0.85 0.83 -2.47 -74.85% 16,861 20,127 0.40 0.13 13 58 None
NVDA Options Chain 211.13 Put 190.00 5/08 No 1.11 1.13 1.11 +0.39 +54.17% 16,736 24,715 0.41 -0.19 13 58 None
QCOM Options Chain 177.10 Call 200.00 5/01 Yes 0.16 0.21 0.18 -0.15 -45.46% 16,591 5,923 1.16 0.02 9 64 None
AAPL Options Chain 271.35 Put 255.00 5/01 Yes 0.42 0.43 0.43 -0.54 -55.67% 16,522 5,528 0.89 -0.07 10 66 None
MSFT Options Chain 425.85 Put 395.00 5/01 Yes 0.78 0.83 0.82 -2.29 -73.64% 16,488 6,666 0.45 -0.34 11 65 None
NVDA Options Chain 211.13 Put 200.00 5/15 No 5.55 5.60 5.60 +2.35 +72.31% 16,449 25,789 0.38 -0.48 13 58 None
GOOGL Options Chain 349.94 Call 385.00 5/08 Yes 6.70 6.95 6.80 +4.81 +241.71% 16,312 10,459 0.31 0.37 11 64 None
AAPL Options Chain 271.35 Call 270.00 5/01 Yes 6.85 7.00 6.92 +1.60 +30.08% 16,309 12,105 0.82 0.63 10 66 None
MSFT Options Chain 425.85 Call 450.00 5/15 Yes 0.75 0.79 0.75 -7.15 -90.51% 16,244 18,810 0.35 0.06 11 65 None
INTC Options Chain 94.75 Put 93.00 5/01 No 1.10 1.13 1.12 -1.38 -55.20% 16,178 6,439 0.94 -0.45 5 53 None
MARA Options Chain 10.69 Call 11.50 5/08 No 0.87 0.91 0.91 +0.57 +167.65% 16,167 7,026 0.99 0.66 7 42 None
SOFI Options Chain 15.81 Call 18.00 5/01 Yes 0.02 0.03 0.02 -1.10 -98.22% 16,150 9,047 0.99 0.05 9 48 None
TSLA Options Chain 372.80 Call 385.00 5/01 No 1.82 1.84 1.82 -1.38 -43.13% 16,135 12,747 0.50 0.22 9 58 None
BYND Options Chain 0.82 Call 1.50 5/08 Yes 0.07 0.08 0.08 +0.05 +166.67% 16,109 17,739 3.54 0.25 9 18 None
PLTR Options Chain 138.36 Call 140.00 5/01 No 1.34 1.36 1.34 -0.30 -18.30% 16,068 4,807 0.54 0.31 12 52 None
AAPL Options Chain 271.35 Call 280.00 5/15 Yes 4.45 4.50 4.47 +1.22 +37.54% 16,056 41,659 0.32 0.38 10 66 None
MU Options Chain 523.16 Call 550.00 5/01 No 1.11 1.20 1.20 -4.20 -77.78% 15,988 8,750 0.97 0.08 12 66 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
NOK Options Chain 12.84 Call 13.00 5/01 No 0.11 0.14 0.11 -0.11 -50.00% 15,857 13,245 1.02 0.36 13 46 None
AMZN Options Chain 270.30 Call 260.00 5/15 Yes 6.75 6.95 6.85 -6.65 -49.26% 15,815 36,585 0.31 0.49 10 60 None
MAR Options Chain 352.53 Call 340.00 6/18 Yes 30.60 31.90 31.60 +8.90 +39.21% 15,788 13,224 0.33 0.73 9 55 None
MAR Options Chain 352.53 Call 290.00 6/18 Yes 73.30 76.50 74.44 +27.02 +56.98% 15,754 15,794 0.37 0.92 9 55 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
SOFI Options Chain 15.81 Call 20.00 6/18 Yes 0.30 0.32 0.32 -0.89 -73.56% 15,714 41,240 0.61 0.17 9 48 None
GOOGL Options Chain 349.94 Call 375.00 5/15 Yes 14.80 15.10 15.02 +10.92 +266.35% 15,619 16,707 0.30 0.58 11 64 None
GOOG Options Chain 347.31 Call 380.00 5/01 Yes 3.65 3.90 3.74 +2.48 +196.83% 15,602 9,333 0.44 0.28 11 64 None
NOK Options Chain 12.84 Call 12.50 5/01 No 0.32 0.35 0.34 -0.03 -8.11% 15,573 10,306 0.86 0.64 13 46 None
NFLX Options Chain 91.45 Call 95.00 5/01 No 0.27 0.28 0.27 +0.06 +28.58% 15,450 28,740 0.35 0.15 10 62 None
NVDA Options Chain 211.13 Put 210.00 5/01 No 9.10 9.30 9.10 +5.35 +142.67% 15,418 17,415 0.60 -0.93 13 58 None
AMZN Options Chain 270.30 Call 267.50 5/01 Yes 0.63 0.65 0.66 -7.34 -91.75% 15,374 8,069 0.53 0.12 10 60 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
AMD Options Chain 354.49 Put 340.00 5/01 No 1.31 1.38 1.39 -9.26 -86.95% 15,285 5,304 0.75 -0.15 11 61 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
PLUG Options Chain 3.47 Call 4.00 6/18 Yes 0.20 0.22 0.21 -0.09 -30.00% 15,158 37,444 1.05 0.32 6 25 None
NOK Options Chain 12.84 Call 13.00 5/15 No 0.64 0.66 0.65 +0.04 +6.56% 15,141 8,534 0.77 0.49 13 46 None
MARA Options Chain 10.69 Call 11.50 5/01 No 0.50 0.54 0.55 +0.47 +587.50% 15,138 12,842 1.06 0.77 7 42 None
TSLA Options Chain 372.80 Call 365.00 5/01 No 11.20 11.35 11.22 -2.33 -17.20% 15,066 4,042 0.48 0.74 9 58 None
CC Options Chain 26.34 Call 25.00 5/08 Yes 2.80 3.20 2.90 +0.55 +23.41% 15,000 20,510 1.05 0.73 6 35 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 5/15 No 4.55 4.65 4.60 -4.90 -51.58% 14,893 40,204 0.37 0.39 13 58 None
NFLX Options Chain 91.45 Call 92.00 5/01 No 2.02 2.07 2.04 +0.97 +90.66% 14,800 8,252 0.30 0.75 10 62 None
SOFI Options Chain 15.81 Put 15.00 5/15 Yes 0.45 0.47 0.46 +0.28 +155.56% 14,587 20,478 0.60 -0.29 9 48 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
AAPL Options Chain 271.35 Call 282.50 5/01 Yes 1.66 1.69 1.66 +0.41 +32.80% 14,452 10,034 0.80 0.24 10 66 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
TSLA Options Chain 372.80 Put 360.00 5/01 No 0.91 0.93 0.92 -0.50 -35.22% 14,300 5,769 0.49 -0.18 9 58 None
AAPL Options Chain 271.35 Call 295.00 5/01 Yes 0.25 0.26 0.26 +0.06 +30.00% 14,215 11,215 0.82 0.05 10 66 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
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
META Options Chain 622.25 Put 610.00 5/01 Yes 4.00 4.20 4.15 -0.61 -12.82% 14,095 3,957 0.49 -0.53 10 66 None
BYND Options Chain 0.82 Call 1.00 5/15 Yes 0.18 0.19 0.18 +0.10 +125.00% 14,069 58,912 2.57 0.59 9 18 None
AAPL Options Chain 271.35 Put 270.00 5/01 Yes 3.25 3.35 3.26 -1.82 -35.83% 14,069 6,749 0.81 -0.37 10 66 None
AMZN Options Chain 270.30 Call 272.50 5/01 Yes 0.24 0.25 0.25 -5.83 -95.89% 14,054 12,953 0.58 0.04 10 60 None
SOFI Options Chain 15.81 Call 18.00 5/15 Yes 0.16 0.19 0.18 -1.27 -87.59% 14,052 13,831 0.63 0.20 9 48 None
MSFT Options Chain 425.85 Put 405.00 5/01 Yes 3.75 4.05 4.00 -1.55 -27.93% 13,977 4,861 0.47 -0.70 11 65 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
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
SOFI Options Chain 15.81 Call 22.00 6/18 Yes 0.18 0.19 0.19 -0.50 -72.47% 13,721 32,129 0.65 0.11 9 48 None
NVDA Options Chain 211.13 Call 235.00 5/01 No 0.00 0.01 0.01 -0.07 -87.50% 13,671 16,531 1.05 0.00 13 58 None
GOOGL Options Chain 349.94 Call 365.00 5/01 Yes 18.25 18.95 18.69 +14.54 +350.37% 13,639 10,979 0.40 0.92 11 64 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
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
SOFI Options Chain 15.81 Put 15.00 5/01 Yes 0.10 0.11 0.11 +0.05 +83.34% 13,555 17,710 0.80 -0.18 9 48 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
GME Options Chain 24.38 Call 25.00 5/01 No 0.13 0.14 0.13 -0.08 -38.10% 13,524 20,100 0.56 0.28 11 45 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
QCOM Options Chain 177.10 Call 170.00 5/01 Yes 9.15 10.00 9.60 +7.36 +328.58% 13,449 5,811 0.66 0.86 9 64 None
BB Options Chain 5.40 Call 5.50 5/01 No 0.07 0.08 0.06 -0.07 -53.85% 13,441 11,111 1.07 0.36 13 36 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
VG Options Chain 13.15 Call 15.00 5/15 Yes 0.50 0.55 0.50 +0.20 +66.67% 13,336 33,265 1.09 0.32 13 44 None
NIO Options Chain 6.42 Call 5.00 6/18 Yes 1.47 1.56 1.51 -0.05 -3.21% 13,234 95,508 0.67 0.85 10 31 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
AMZN Options Chain 270.30 Call 260.00 5/08 Yes 5.10 5.35 5.20 -7.40 -58.73% 13,200 22,204 0.33 0.48 10 60 None
NVDA Options Chain 211.13 Put 177.50 5/01 No 0.02 0.03 0.02 -0.03 -60.00% 13,140 4,132 0.89 0.00 13 58 None
HOOD Options Chain 71.20 Call 75.00 5/01 Yes 0.27 0.29 0.28 -0.14 -33.34% 13,119 9,075 0.69 0.14 9 53 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
NIO Options Chain 6.42 Call 6.50 5/01 No 0.03 0.04 0.05 -0.03 -37.50% 12,969 23,775 0.66 0.23 10 31 None
PBR Options Chain 21.85 Call 24.00 6/18 Yes 0.48 0.51 0.50 -0.06 -10.72% 12,885 3,540 0.42 0.28 13 50 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
MSTR Options Chain 159.50 Call 165.00 5/01 No 3.05 3.15 3.05 +1.63 +114.79% 12,816 7,037 0.76 0.43 4 55 None
ONDS Options Chain 9.52 Call 10.00 5/01 No 0.17 0.20 0.20 +0.08 +66.67% 12,815 13,135 0.95 0.38 7 37 None
SATL Options Chain 6.15 Put 5.00 6/18 Yes 0.40 0.50 0.43 -0.02 -4.45% 12,768 8 1.12 -0.25 10 31 None
META Options Chain 622.25 Call 650.00 5/01 Yes 0.48 0.49 0.48 -35.59 -98.67% 12,749 3,278 0.66 0.04 10 66 None
PLUG Options Chain 3.47 Call 3.50 6/18 Yes 0.31 0.32 0.31 -0.16 -34.05% 12,741 17,284 1.02 0.45 6 25 None
AVGO Options Chain 405.45 Call 420.00 5/01 No 2.31 2.49 2.44 -0.78 -24.23% 12,739 5,460 0.49 0.27 10 64 None
NVDA Options Chain 211.13 Call 220.00 5/04 No 0.13 0.14 0.14 -0.82 -85.42% 12,705 6,102 0.48 0.02 13 58 None
MSTR Options Chain 159.50 Call 170.00 5/08 Yes 5.35 5.50 5.43 +2.08 +62.09% 12,681 5,022 0.73 0.39 4 55 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
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 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
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
MARA Options Chain 10.69 Call 15.00 5/15 Yes 0.16 0.18 0.17 +0.10 +142.86% 12,360 68,710 0.98 0.17 7 42 None
APLD Options Chain 34.25 Call 35.00 5/01 No 0.73 0.74 0.74 +0.30 +68.19% 12,313 4,656 1.07 0.46 3 20 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
GOOGL Options Chain 349.94 Call 360.00 5/01 Yes 23.20 23.80 23.92 +18.27 +323.37% 12,226 8,960 0.58 0.96 11 64 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
TSLA Options Chain 372.80 Call 382.50 5/01 No 2.36 2.38 2.33 -1.62 -41.02% 12,083 8,458 0.49 0.25 9 58 None
INTC Options Chain 94.75 Put 88.00 5/01 No 0.20 0.21 0.21 -0.68 -76.41% 12,033 4,637 1.00 -0.13 5 53 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
AMZN Options Chain 270.30 Put 235.00 5/01 Yes 0.03 0.04 0.04 -1.25 -96.90% 12,025 12,106 0.75 0.00 10 60 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
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
NVDA Options Chain 211.13 Call 205.00 5/06 No 2.36 2.38 2.36 -5.14 -68.54% 11,990 6,034 0.38 0.31 13 58 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
AUR Options Chain 5.88 Call 6.00 5/01 No 0.25 0.30 0.26 +0.24 +1,200.00% 11,958 60 1.05 0.71 6 35 None
GME Options Chain 24.38 Call 30.00 6/18 Yes 0.74 0.75 0.74 +0.09 +13.85% 11,922 80,558 0.64 0.23 11 45 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
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
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
GOOGL Options Chain 349.94 Call 400.00 5/01 Yes 0.27 0.29 0.29 -0.19 -39.59% 11,821 5,572 0.51 0.02 11 64 None
SOFI Options Chain 15.81 Call 20.00 5/01 Yes 0.01 0.02 0.02 -0.37 -94.88% 11,774 28,075 1.47 0.00 9 48 None
NVDA Options Chain 211.13 Call 197.50 5/01 No 4.30 4.35 4.36 -7.49 -63.21% 11,677 3,901 0.46 0.69 13 58 None
NVDA Options Chain 211.13 Put 195.00 5/08 No 2.19 2.22 2.20 +0.96 +77.42% 11,676 22,335 0.40 -0.32 13 58 None
SOFI Options Chain 15.81 Call 20.00 5/15 Yes 0.07 0.08 0.07 -0.60 -89.56% 11,639 120,507 0.72 0.08 9 48 None
AMZN Options Chain 270.30 Call 270.00 5/15 Yes 2.91 3.05 2.95 -5.80 -66.29% 11,624 26,598 0.31 0.26 10 60 None
NFLX Options Chain 91.45 Put 84.00 6/18 No 0.83 0.86 0.85 -0.32 -27.35% 11,599 5,172 0.32 -0.16 10 62 None
ORCL Options Chain 163.83 Call 165.00 5/01 No 0.97 1.01 1.00 -2.20 -68.75% 11,561 13,166 0.61 0.24 9 66 None
INTC Options Chain 94.75 Call 90.00 5/01 No 5.20 5.45 5.30 -0.85 -13.83% 11,543 30,707 0.96 0.77 5 53 None
NFLX Options Chain 91.45 Put 90.00 5/22 No 1.11 1.14 1.16 -0.57 -32.95% 11,477 12,795 0.30 -0.29 10 62 None
AMZN Options Chain 270.30 Call 280.00 5/15 Yes 1.15 1.19 1.16 -3.94 -77.26% 11,449 35,762 0.32 0.12 10 60 None
PLUG Options Chain 3.47 Call 3.50 5/01 No 0.01 0.02 0.01 -0.08 -88.89% 11,422 26,142 1.85 0.05 6 25 None
NOK Options Chain 12.84 Call 12.50 5/08 No 0.64 0.68 0.67 +0.02 +3.08% 11,345 4,914 0.75 0.60 13 46 None
POET Options Chain 6.55 Call 6.00 5/01 No 0.94 0.99 1.00 +0.26 +35.14% 11,339 26,744 2.55 0.88 7 31 None
MSTR Options Chain 159.50 Call 170.00 5/01 No 1.17 1.27 1.24 +0.55 +79.71% 11,299 9,546 0.81 0.21 4 55 None
GOOGL Options Chain 349.94 Call 390.00 5/01 Yes 1.39 1.45 1.43 +0.50 +53.77% 11,287 3,735 0.45 0.11 11 64 None
AMD Options Chain 354.49 Call 370.00 5/01 No 0.67 0.74 0.71 -0.18 -20.23% 11,282 9,594 0.73 0.14 11 61 None
NVDA Options Chain 211.13 Call 230.00 5/15 No 0.44 0.45 0.44 -0.78 -63.94% 11,250 46,183 0.41 0.06 13 58 None
NFLX Options Chain 91.45 Call 95.00 5/15 No 1.82 1.83 1.82 +0.56 +44.45% 11,221 22,027 0.29 0.39 10 62 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
MSTR Options Chain 159.50 Put 100.00 5/08 Yes 0.10 0.11 0.12 -0.03 -20.00% 11,179 3,065 1.45 0.00 4 55 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
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
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
AMZN Options Chain 270.30 Call 275.00 5/15 Yes 1.84 1.90 1.84 -4.85 -72.50% 11,099 23,332 0.31 0.18 10 60 None
TSLA Options Chain 372.80 Put 350.00 5/01 No 0.28 0.30 0.28 -0.19 -40.43% 11,028 6,083 0.54 -0.07 9 58 None
GOOG Options Chain 347.31 Call 390.00 5/01 Yes 0.76 0.79 0.81 +0.19 +30.65% 11,020 12,411 0.47 0.07 11 64 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
AAPL Options Chain 271.35 Put 250.00 5/01 Yes 0.20 0.21 0.20 -0.34 -62.97% 10,995 17,644 0.93 -0.04 10 66 None
MSFT Options Chain 425.85 Call 430.00 5/01 Yes 0.09 0.10 0.09 -11.41 -99.22% 10,969 9,765 0.62 0.01 11 65 None
NVDA Options Chain 211.13 Call 225.00 5/08 No 0.29 0.30 0.28 -0.83 -74.78% 10,960 15,552 0.46 0.05 13 58 None
GOOGL Options Chain 349.94 Call 372.50 5/01 Yes 10.95 11.75 11.57 +8.96 +343.30% 10,952 3,405 0.42 0.75 11 64 None
MSFT Options Chain 425.85 Call 425.00 5/01 Yes 0.16 0.18 0.18 -13.52 -98.69% 10,942 10,334 0.58 0.03 11 65 None
GOOGL Options Chain 349.94 Put 372.50 5/01 Yes 0.55 0.61 0.59 -23.59 -97.56% 10,919 30 0.42 -0.25 11 64 None
NVDA Options Chain 211.13 Put 197.50 5/04 No 1.45 1.47 1.52 +0.79 +108.22% 10,854 3,025 0.34 -0.35 13 58 None
NVDA Options Chain 211.13 Call 230.00 5/01 No 0.00 0.01 0.01 -0.15 -93.75% 10,845 37,553 0.93 0.00 13 58 None
RIG Options Chain 6.93 Call 7.00 6/18 No 0.51 0.56 0.54 +0.01 +1.89% 10,836 26,714 0.57 0.52 4 44 None
GOOG Options Chain 347.31 Put 370.00 5/29 Yes 7.95 8.40 8.25 -22.29 -72.99% 10,806 6 0.29 -0.41 11 64 None
AMD Options Chain 354.49 Put 337.50 5/01 No 0.96 1.04 0.98 -7.52 -88.48% 10,801 4,089 0.77 -0.12 11 61 None
INTC Options Chain 94.75 Call 100.00 5/15 No 4.15 4.35 4.25 -0.73 -14.66% 10,779 13,879 0.80 0.38 5 53 None
AAPL Options Chain 271.35 Call 300.00 5/15 Yes 0.72 0.73 0.73 +0.24 +48.98% 10,761 41,337 0.33 0.09 10 66 None
AMZN Options Chain 270.30 Put 265.00 5/01 Yes 5.95 6.05 6.05 -4.85 -44.50% 10,744 5,713 0.50 -0.81 10 60 None
SOFI Options Chain 15.81 Call 19.00 5/01 Yes 0.01 0.02 0.02 -0.68 -97.15% 10,738 39,000 1.19 0.01 9 48 None
AMD Options Chain 354.49 Put 350.00 5/01 No 4.00 4.20 4.25 -12.77 -75.03% 10,707 5,949 0.70 -0.36 11 61 None
SHOO Options Chain 36.97 Call 35.00 5/15 Yes 2.90 3.40 3.09 -2.04 -39.77% 10,664 75 0.67 0.67 9 51 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
SHOO Options Chain 36.97 Call 30.00 5/15 Yes 5.20 8.50 7.37 -1.88 -20.33% 10,652 10,649 1.03 0.91 9 51 None
HOOD Options Chain 71.20 Call 73.00 5/01 Yes 0.85 0.86 0.85 -0.02 -2.30% 10,637 3,731 0.66 0.36 9 53 None
MRK Options Chain 110.74 Call 125.00 6/18 Yes 0.64 0.73 0.75 -0.25 -25.00% 10,624 7,760 0.30 0.14 9 65 None
MSFT Options Chain 425.85 Call 400.00 5/01 Yes 6.45 6.80 6.70 -22.21 -76.83% 10,594 4,163 0.45 0.47 11 65 None
AGNC Options Chain 10.97 Call 11.00 5/01 No 0.09 0.10 0.09 +0.05 +125.00% 10,590 10,871 0.30 0.56 15 61 None
MU Options Chain 523.16 Call 530.00 5/01 No 4.20 4.30 4.25 -6.93 -61.99% 10,560 5,266 0.95 0.23 12 66 None
CVNA Options Chain 396.59 Put 400.00 5/01 Yes 12.65 14.30 12.60 -13.85 -52.37% 10,555 10,135 0.75 -0.76 9 54 None
ONDS Options Chain 9.52 Call 10.00 5/15 No 0.85 0.87 0.85 +0.21 +32.82% 10,530 12,737 1.03 0.52 7 37 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
GOOG Options Chain 347.31 Put 320.00 5/08 Yes 0.08 0.10 0.08 -1.74 -95.61% 10,506 9,655 0.47 0.00 11 64 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
AMZN Options Chain 270.30 Put 245.00 5/01 Yes 0.12 0.14 0.13 -3.02 -95.88% 10,415 10,541 0.60 -0.05 10 60 None
BYND Options Chain 0.82 Call 2.00 5/01 No 0.01 0.02 0.01 0.00 0.00% 10,404 44,956 0.00 0.00 9 18 None
NVDA Options Chain 211.13 Put 185.00 5/08 No 0.54 0.56 0.55 +0.12 +27.91% 10,402 11,314 0.43 -0.11 13 58 None
NVDA Options Chain 211.13 Put 100.00 5/08 No 0.00 0.01 0.01 0.00 0.00% 10,401 3,643 1.63 0.00 13 58 None
HUN Options Chain 13.25 Put 12.00 5/15 Yes 0.15 0.25 0.20 -0.13 -39.40% 10,401 17,235 0.86 -0.16 8 48 None
MU Options Chain 523.16 Call 510.00 5/01 No 12.20 12.50 12.36 -8.39 -40.44% 10,380 2,728 0.95 0.50 12 66 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
MARA Options Chain 10.69 Call 15.00 6/18 Yes 0.62 0.65 0.65 +0.27 +71.06% 10,307 28,119 0.90 0.32 7 42 None
UNH Options Chain 368.50 Call 370.00 5/01 No 3.25 3.45 3.35 +0.14 +4.37% 10,291 3,787 0.33 0.43 11 66 None
HUN Options Chain 13.25 Put 15.00 5/15 Yes 1.30 1.45 1.42 -0.63 -30.74% 10,267 10,009 0.83 -0.59 8 48 None
SMCI Options Chain 26.60 Call 28.00 5/01 No 0.20 0.21 0.20 -0.33 -62.27% 10,201 14,580 0.98 0.19 9 44 None
SMCI Options Chain 26.60 Call 27.50 5/08 Yes 1.33 1.39 1.35 -0.47 -25.83% 10,200 2,728 1.16 0.42 9 44 None
IP Options Chain 33.58 Call 37.50 6/18 Yes 0.25 0.35 0.31 -0.73 -70.20% 10,191 10,451 0.47 0.15 5 61 None
NVDA Options Chain 211.13 Put 200.00 5/08 No 4.00 4.10 4.06 +1.88 +86.24% 10,149 6,585 0.39 -0.48 13 58 None
GOOG Options Chain 347.31 Call 365.00 5/01 Yes 15.25 15.90 15.70 +12.27 +357.73% 10,113 3,227 0.44 0.85 11 64 None
HTZ Options Chain 5.60 Call 7.50 5/01 No 0.02 0.05 0.03 +0.02 +200.00% 10,113 5,296 2.42 0.15 9 22 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
SOFI Options Chain 15.81 Put 18.00 5/01 Yes 2.27 2.40 2.36 +1.64 +227.78% 10,111 28,205 1.14 -0.95 9 48 None
META Options Chain 622.25 Put 595.00 5/01 Yes 0.97 1.01 0.98 -1.94 -66.44% 10,106 2,773 0.48 -0.20 10 66 None
MRVL Options Chain 156.57 Put 90.00 5/15 No 0.01 0.04 0.03 -0.02 -40.00% 10,089 4,450 1.08 0.00 11 59 None
NVDA Options Chain 211.13 Put 195.00 5/04 No 0.85 0.87 0.85 +0.36 +73.47% 10,081 3,340 0.35 -0.23 13 58 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
NOK Options Chain 12.84 Call 21.00 6/18 No 0.16 0.20 0.18 % 10,024 0 0.94 0.09 13 46 None
GOOGL Options Chain 349.94 Call 400.00 5/15 Yes 4.15 4.35 4.30 +3.05 +244.00% 10,019 4,596 0.31 0.22 11 64 None
BTDR Options Chain 10.83 Put 10.00 5/15 No 0.45 0.60 0.52 -0.16 -23.53% 10,001 22,224 1.21 -0.26 9 33 None
BTDR Options Chain 10.83 Put 12.50 5/15 No 1.75 1.85 1.78 -0.36 -16.83% 10,000 23,391 1.24 -0.61 9 33 None
CC Options Chain 26.34 Call 21.00 5/08 Yes 6.30 6.60 6.00 +0.89 +17.42% 10,000 20,304 1.47 0.93 6 35 None
ESTA Options Chain 62.43 Call 90.00 5/15 Yes 0.00 0.90 0.30 -0.45 -60.00% 10,000 10,619 1.15 0.06 6 33 None
MU Options Chain 523.16 Put 510.00 5/01 No 8.30 8.75 8.72 -3.33 -27.64% 9,998 6,475 0.95 -0.50 12 66 None
GOOGL Options Chain 349.94 Call 370.00 5/15 Yes 18.10 18.60 18.30 +12.90 +238.89% 9,995 10,768 0.30 0.67 11 64 None
AMZN Options Chain 270.30 Call 265.00 5/15 Yes 4.55 4.70 4.55 -6.45 -58.64% 9,961 15,069 0.31 0.37 10 60 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
NVDA Options Chain 211.13 Call 222.50 5/01 No 0.02 0.03 0.02 -0.46 -95.84% 9,901 14,827 0.81 0.00 13 58 None
SOFI Options Chain 15.81 Put 17.50 5/01 Yes 1.83 1.91 1.88 +1.38 +276.00% 9,893 19,947 1.03 -0.91 9 48 None
SOFI Options Chain 15.81 Call 19.50 5/08 Yes 0.04 0.05 0.04 -0.65 -94.21% 9,845 2,319 0.78 0.04 9 48 None
PLTR Options Chain 138.36 Put 137.00 5/01 No 0.70 0.72 0.72 -1.39 -65.88% 9,831 2,617 0.55 -0.42 12 52 None
MCHP Options Chain 90.68 Call 55.00 6/18 Yes 35.50 38.80 36.98 +3.28 +9.74% 9,818 80,253 1.10 0.99 4 58 None
AAPL Options Chain 271.35 Call 270.00 5/15 Yes 9.15 9.25 9.25 +2.00 +27.59% 9,787 29,620 0.33 0.60 10 66 None
SGHC Options Chain 12.79 Call 9.00 5/15 Yes 3.70 4.10 3.80 +0.20 +5.56% 9,723 108,740 0.84 0.95 12 49 None
INFY Options Chain 12.46 Call 15.00 5/15 No 0.00 0.05 0.05 0.00 0.00% 9,706 9,446 0.63 0.01 16 52 None
INFY Options Chain 12.46 Put 15.00 5/15 No 2.65 2.90 2.80 +0.03 +1.09% 9,703 17,726 0.93 -0.99 16 52 None
OPEN Options Chain 5.55 Call 5.50 5/01 No 0.07 0.08 0.08 -0.16 -66.67% 9,702 16,687 1.32 0.22 5 31 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
IREN Options Chain 43.83 Put 42.50 5/01 No 0.30 0.33 0.33 -1.23 -78.85% 9,668 11,133 1.12 -0.28 11 47 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
NFLX Options Chain 91.45 Call 95.00 6/18 No 3.75 3.80 3.80 +0.75 +24.59% 9,653 19,933 0.29 0.47 10 62 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
NFLX Options Chain 91.45 Put 92.00 5/01 No 0.11 0.12 0.11 -0.79 -87.78% 9,513 9,365 0.33 -0.25 10 62 None
F Options Chain 12.24 Call 12.00 5/01 Yes 0.08 0.09 0.09 -0.43 -82.70% 9,511 5,894 0.50 0.43 8 48 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
IREN Options Chain 43.83 Call 47.50 5/01 No 0.22 0.25 0.23 -0.13 -36.12% 9,496 10,049 1.19 0.13 11 47 None
GOOGL Options Chain 349.94 Put 375.00 5/01 Yes 0.91 0.95 0.95 -25.63 -96.43% 9,478 89 0.42 -0.35 11 64 None
INTC Options Chain 94.75 Call 70.00 5/15 No 25.05 25.65 24.80 -0.60 -2.37% 9,467 32,908 0.81 0.94 5 53 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
NVDA Options Chain 211.13 Put 185.00 5/01 No 0.04 0.05 0.03 -0.03 -50.00% 9,379 15,223 0.67 -0.01 13 58 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
AAPL Options Chain 271.35 Call 277.50 5/01 Yes 3.10 3.20 3.16 +0.76 +31.67% 9,295 8,950 0.80 0.38 10 66 None
IREN Options Chain 43.83 Put 40.00 5/08 No 1.69 1.77 1.74 -0.85 -32.82% 9,262 3,091 1.44 -0.29 11 47 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
MSTR Options Chain 159.50 Put 160.00 5/01 No 0.75 0.79 0.80 -3.85 -82.80% 9,232 7,872 0.77 -0.28 4 55 None
ET Options Chain 19.76 Call 20.00 5/15 Yes 0.34 0.39 0.40 +0.19 +90.48% 9,228 27,453 0.24 0.54 11 62 None
INTC Options Chain 94.75 Call 78.00 5/15 No 17.15 18.20 17.34 -0.45 -2.53% 9,213 9,450 0.80 0.88 5 53 None
AMD Options Chain 354.49 Put 335.00 5/01 No 0.72 0.77 0.75 -6.74 -89.99% 9,144 2,804 0.79 -0.10 11 61 None
ADAM Options Chain 8.98 Call 10.00 5/15 No 0.05 0.10 0.10 +0.02 +25.00% 9,125 18 0.47 0.17 3 16 None
LKQ Options Chain 30.66 Put 25.00 5/15 Yes 0.00 2.15 0.07 -0.79 -91.86% 9,111 9,225 2.15 0.00 8 51 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
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
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
BAC Options Chain 53.46 Call 55.00 5/08 No 0.18 0.19 0.19 +0.03 +18.75% 8,941 11,113 0.21 0.20 10 65 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
VZ Options Chain 46.61 Call 48.00 5/01 No 0.04 0.05 0.04 -0.17 -80.96% 8,886 6,734 0.30 0.14 8 64 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
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
QCOM Options Chain 177.10 Call 200.00 6/18 Yes 4.55 4.85 4.70 +3.03 +181.44% 8,717 5,349 0.45 0.27 9 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
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
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
INTC Options Chain 94.75 Put 90.00 5/08 No 2.45 2.53 2.50 -0.88 -26.04% 8,679 5,038 0.82 -0.36 5 53 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
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
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
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
TSLA Options Chain 372.80 Put 305.00 5/04 No 0.10 0.11 0.11 +0.01 +10.00% 8,601 65 0.73 0.00 9 58 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
SOFI Options Chain 15.81 Call 16.00 5/15 Yes 0.66 0.67 0.67 -2.10 -75.82% 8,520 7,141 0.59 0.51 9 48 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
GOOGL Options Chain 349.94 Call 387.50 5/01 Yes 2.03 2.12 2.10 +1.06 +101.93% 8,455 3,314 0.45 0.16 11 64 None
NVDA Options Chain 211.13 Put 180.00 5/13 No 0.59 0.63 0.66 +0.17 +34.70% 8,454 93 0.44 -0.10 13 58 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
ASTS Options Chain 69.85 Call 100.00 6/18 Yes 4.10 4.25 4.23 +0.91 +27.41% 8,377 26,362 1.06 0.28 5 39 None
MSFT Options Chain 425.85 Call 450.00 5/01 Yes 0.01 0.02 0.02 -5.28 -99.63% 8,373 14,495 0.78 0.00 11 65 None
MU Options Chain 523.16 Put 500.00 5/01 No 4.75 5.00 4.90 -3.68 -42.89% 8,350 4,357 0.96 -0.35 12 66 None
AMD Options Chain 354.49 Call 365.00 5/01 No 1.21 1.30 1.21 -0.01 -0.82% 8,341 2,918 0.71 0.23 11 61 None
GOOGL Options Chain 349.94 Call 380.00 5/15 Yes 11.80 12.20 12.05 +8.70 +259.71% 8,328 9,049 0.31 0.49 11 64 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
GOOG Options Chain 347.31 Put 357.50 5/01 Yes 0.06 0.09 0.07 -15.18 -99.55% 8,268 78 0.48 -0.04 11 64 None
AMZN Options Chain 270.30 Put 247.50 5/01 Yes 0.21 0.23 0.23 -3.62 -94.03% 8,223 13,630 0.58 -0.08 10 60 None
GOOG Options Chain 347.31 Call 360.00 5/01 Yes 20.20 20.80 20.24 +15.39 +317.32% 8,204 7,836 0.57 0.94 11 64 None
PLTR Options Chain 138.36 Put 135.00 5/01 No 0.32 0.34 0.34 -0.99 -74.44% 8,164 7,725 0.55 -0.24 12 52 None
SOFI Options Chain 15.81 Put 16.00 5/15 Yes 0.92 0.96 0.94 +0.60 +176.48% 8,131 17,473 0.58 -0.49 9 48 None
AMZN Options Chain 270.30 Call 285.00 5/15 Yes 0.72 0.77 0.70 -3.30 -82.50% 8,128 19,690 0.33 0.08 10 60 None
MSFT Options Chain 425.85 Put 385.00 5/01 Yes 0.15 0.18 0.17 -1.50 -89.82% 8,104 4,906 0.49 -0.10 11 65 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
QCOM Options Chain 177.10 Put 180.00 5/01 Yes 3.05 3.35 3.10 -21.61 -87.46% 8,079 13 0.75 -0.58 9 64 None
AMD Options Chain 354.49 Put 345.00 5/01 No 2.34 2.42 2.36 -10.94 -82.26% 8,055 2,966 0.72 -0.23 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
TSLA Options Chain 372.80 Put 370.00 5/08 No 7.40 7.50 7.40 -0.04 -0.54% 7,941 2,902 0.41 -0.43 9 58 None
BBAI Options Chain 3.98 Call 4.00 5/01 No 0.04 0.05 0.05 -0.04 -44.45% 7,933 18,571 1.22 0.27 6 26 None
BYND Options Chain 0.82 Call 2.00 5/15 Yes 0.07 0.08 0.07 +0.04 +133.34% 7,891 61,812 3.43 0.25 9 18 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
TSLA Options Chain 372.80 Call 375.00 5/15 No 12.60 12.75 12.73 -1.62 -11.29% 7,876 5,528 0.41 0.50 9 58 None
AMZN Options Chain 270.30 Put 262.50 5/01 Yes 4.15 4.25 4.25 -5.35 -55.73% 7,875 2,511 0.49 -0.70 10 60 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
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
AMZN Options Chain 270.30 Call 290.00 5/01 Yes 0.01 0.02 0.02 -1.81 -98.91% 7,811 14,076 0.78 0.00 10 60 None
INTC Options Chain 94.75 Put 80.00 5/08 No 0.51 0.55 0.53 -0.37 -41.12% 7,806 4,600 0.87 -0.10 5 53 None
QBTS Options Chain 18.42 Call 21.00 5/01 No 0.14 0.15 0.14 +0.11 +366.67% 7,805 3,447 1.19 0.15 6 39 None
NVDA Options Chain 211.13 Call 225.00 5/15 No 0.67 0.68 0.68 -1.24 -64.59% 7,803 20,321 0.40 0.09 13 58 None
INTC Options Chain 94.75 Put 91.00 5/01 No 0.55 0.59 0.59 -1.12 -65.50% 7,786 3,692 0.96 -0.30 5 53 None
QCOM Options Chain 177.10 Put 175.00 5/01 Yes 0.99 1.16 1.07 -19.37 -94.77% 7,766 7 0.74 -0.30 9 64 None
ASTS Options Chain 69.85 Call 95.00 6/18 Yes 4.90 5.15 5.03 +1.02 +25.44% 7,758 20,044 1.05 0.32 5 39 None
QCOM Options Chain 177.10 Call 160.00 5/01 Yes 18.90 19.50 19.16 +14.24 +289.44% 7,727 15,064 1.22 0.98 9 64 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
INTC Options Chain 94.75 Put 85.00 5/15 No 2.13 2.18 2.18 -0.60 -21.59% 7,722 3,221 0.79 -0.24 5 53 None
HOOD Options Chain 71.20 Call 74.00 5/01 Yes 0.48 0.51 0.48 -0.13 -21.32% 7,701 2,673 0.67 0.24 9 53 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
META Options Chain 622.25 Call 607.50 5/01 Yes 11.50 11.90 12.19 -55.91 -82.10% 7,659 18 0.50 0.53 10 66 None
AAPL Options Chain 271.35 Call 275.00 5/15 Yes 6.50 6.60 6.55 +1.60 +32.33% 7,648 23,705 0.32 0.48 10 66 None
PBF Options Chain 43.13 Call 44.00 5/15 Yes 1.50 1.70 1.60 -1.00 -38.47% 7,647 7,644 0.73 0.48 9 60 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
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
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
ORCL Options Chain 163.83 Put 160.00 5/01 No 1.02 1.06 1.03 -1.05 -50.49% 7,576 10,785 0.61 -0.42 9 66 None
MSTR Options Chain 159.50 Put 90.00 5/08 Yes 0.04 0.08 0.06 -0.02 -25.00% 7,571 6,185 1.63 0.00 4 55 None
TSLA Options Chain 372.80 Call 395.00 5/01 No 0.63 0.64 0.65 -0.75 -53.58% 7,563 6,795 0.54 0.12 9 58 None
TTD Options Chain 24.29 Call 30.00 5/15 Yes 0.71 0.75 0.73 +0.27 +58.70% 7,562 10,959 1.15 0.22 14 52 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
MARA Options Chain 10.69 Call 13.00 5/01 No 0.02 0.03 0.03 +0.02 +200.00% 7,556 18,411 1.05 0.13 7 42 None
OPEN Options Chain 5.55 Call 6.00 5/01 No 0.01 0.02 0.02 -0.04 -66.67% 7,555 44,356 1.63 0.02 5 31 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
SOFI Options Chain 15.81 Call 19.50 5/15 Yes 0.08 0.10 0.08 -0.77 -90.59% 7,544 3,532 0.68 0.10 9 48 None
HOOD Options Chain 71.20 Call 80.00 5/08 Yes 0.48 0.49 0.48 -0.06 -11.12% 7,517 2,969 0.60 0.13 9 53 None
F Options Chain 12.24 Put 11.50 5/08 Yes 0.08 0.09 0.08 -0.08 -50.00% 7,503 2,960 0.36 -0.23 8 48 None
MSTR Options Chain 159.50 Put 7.00 6/18 Yes 0.00 0.01 0.01 0.00 0.00% 7,500 18,180 0.00 0.00 4 55 None
TSLA Options Chain 372.80 Call 400.00 5/08 No 2.41 2.44 2.43 -0.82 -25.24% 7,499 6,744 0.44 0.18 9 58 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
CVNA Options Chain 396.59 Put 390.00 5/01 Yes 6.90 8.00 6.00 -15.25 -71.77% 7,451 6,323 0.81 -0.57 9 54 None
IRDM Options Chain 36.33 Call 40.00 5/15 No 1.70 2.00 1.80 +0.88 +95.66% 7,444 11,049 0.73 0.45 8 48 None
SNAP Options Chain 5.98 Call 6.50 5/01 No 0.02 0.03 0.03 -0.02 -40.00% 7,410 44,946 1.05 0.10 8 32 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
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
MSFT Options Chain 425.85 Put 397.50 5/01 Yes 1.21 1.28 1.25 -2.50 -66.67% 7,378 2,346 0.45 -0.43 11 65 None
HOOD Options Chain 71.20 Call 90.00 5/01 Yes 0.00 0.01 0.01 0.00 0.00% 7,370 17,938 1.53 0.00 9 53 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
ORCL Options Chain 163.83 Call 170.00 5/01 No 0.19 0.22 0.20 -1.39 -87.43% 7,358 11,083 0.65 0.06 9 66 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
TSLA Options Chain 372.80 Put 367.50 5/01 No 2.37 2.39 2.40 -0.61 -20.27% 7,309 2,933 0.47 -0.32 9 58 None
INTC Options Chain 94.75 Put 86.00 5/01 No 0.10 0.11 0.11 -0.44 -80.00% 7,291 4,362 1.05 -0.08 5 53 None
QCOM Options Chain 177.10 Call 180.00 5/15 Yes 6.50 6.70 6.65 +4.58 +221.26% 7,285 2,776 0.49 0.49 9 64 None
PLTR Options Chain 138.36 Put 138.00 5/01 No 1.00 1.02 1.02 -1.55 -60.32% 7,281 7,243 0.54 -0.51 12 52 None
ONDS Options Chain 9.52 Call 10.50 5/01 No 0.04 0.05 0.03 -0.01 -25.00% 7,239 7,759 1.01 0.12 7 37 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
NOK Options Chain 12.84 Put 11.00 6/18 No 0.42 0.46 0.44 -0.05 -10.21% 7,220 2,362 0.67 -0.23 13 46 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
MU Options Chain 523.16 Call 580.00 5/01 No 0.14 0.20 0.14 -1.42 -91.03% 7,205 2,942 1.07 0.01 12 66 None
NFLX Options Chain 91.45 Call 100.00 6/18 No 1.99 2.00 1.98 +0.45 +29.42% 7,188 43,582 0.29 0.27 10 62 None
SOFI Options Chain 15.81 Put 16.00 5/08 Yes 0.77 0.80 0.78 +0.53 +212.00% 7,167 3,025 0.62 -0.50 9 48 None
MSTR Options Chain 159.50 Call 180.00 5/01 No 0.16 0.19 0.16 +0.01 +6.67% 7,161 8,976 0.94 0.03 4 55 None
NVDA Options Chain 211.13 Call 212.50 5/04 No 0.35 0.36 0.33 -2.40 -87.92% 7,153 3,148 0.40 0.08 13 58 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
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
GOOGL Options Chain 349.94 Call 350.00 5/01 Yes 33.20 33.85 33.50 +23.75 +243.59% 7,123 10,029 0.81 1.00 11 64 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
BULL Options Chain 6.76 Call 7.50 5/15 No 0.16 0.17 0.17 0.00 0.00% 7,097 32,560 0.72 0.28 3 16 None
CRCL Options Chain 95.56 Call 105.00 5/01 No 0.01 0.03 0.03 -0.52 -94.55% 7,090 6,010 1.10 0.00 3 21 None
ARM Options Chain 201.69 Call 215.00 5/01 No 3.20 3.50 3.35 +1.35 +67.50% 7,072 3,002 0.92 0.41 3 22 None
AMZN Options Chain 270.30 Call 270.00 5/08 Yes 1.68 1.79 1.72 -6.05 -77.87% 7,062 3,362 0.33 0.20 10 60 None
PAGP Options Chain 24.20 Call 23.00 5/15 Yes 1.25 1.35 1.25 +0.15 +13.64% 7,060 19,576 0.35 1.00 11 49 None
QCOM Options Chain 177.10 Call 165.00 5/01 Yes 13.95 14.50 13.95 +10.66 +324.02% 7,057 4,357 0.98 0.94 9 64 None
NVDA Options Chain 211.13 Call 217.50 5/08 No 0.62 0.63 0.60 -1.90 -76.00% 7,047 3,404 0.41 0.10 13 58 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
AMZN Options Chain 270.30 Call 285.00 5/01 Yes 0.02 0.03 0.02 -2.66 -99.26% 7,043 13,305 0.71 0.00 10 60 None
OWL Options Chain 8.91 Call 10.50 5/01 Yes 0.00 0.05 0.03 -0.03 -50.00% 7,041 1,602 1.26 0.08 8 46 None
SOFI Options Chain 15.81 Call 20.00 5/08 Yes 0.03 0.04 0.03 -0.52 -94.55% 7,021 8,574 0.82 0.03 9 48 None
AAPL Options Chain 271.35 Put 257.50 5/01 Yes 0.61 0.63 0.61 -0.71 -53.79% 6,999 4,770 0.87 -0.10 10 66 None
NVDA Options Chain 211.13 Call 195.00 5/01 No 6.35 6.50 6.40 -8.00 -55.56% 6,981 68,927 0.47 0.82 13 58 None
PLTR Options Chain 138.36 Put 136.00 5/01 No 0.48 0.50 0.50 -1.16 -69.88% 6,980 6,298 0.55 -0.32 12 52 None
SOUN Options Chain 7.80 Call 10.00 5/15 No 0.18 0.21 0.21 -0.07 -25.00% 6,974 65,184 1.29 0.19 3 16 None
NVDA Options Chain 211.13 Put 190.00 5/15 No 2.28 2.31 2.35 +1.01 +75.38% 6,964 30,867 0.40 -0.24 13 58 None
META Options Chain 622.25 Put 620.00 5/01 Yes 8.90 9.30 8.92 +2.17 +32.15% 6,941 4,443 0.50 -0.74 10 66 None