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 199.64 Call 210.00 4/27 No 1.31 1.33 1.32 +1.21 +1,100.00% 142,094 21,382 0.27 0.36 17 60 None
NVDA Options Chain 199.64 Call 210.00 5/01 No 3.85 3.90 3.90 +3.01 +338.21% 109,029 26,488 0.40 0.46 17 60 None
TSLA Options Chain 376.30 Call 800.00 5/01 Yes 0.00 0.01 0.01 0.00 0.00% 96,590 15 1.61 0.00 8 60 None
NVDA Options Chain 199.64 Call 212.50 5/01 No 2.84 2.86 2.88 +2.32 +414.29% 91,121 6,626 0.40 0.37 17 60 None
NVDA Options Chain 199.64 Call 220.00 5/01 No 0.95 0.98 0.97 +0.83 +592.86% 78,943 9,032 0.39 0.17 17 60 None
NVDA Options Chain 199.64 Call 215.00 4/27 No 0.28 0.29 0.29 +0.26 +866.67% 75,517 11,179 0.29 0.11 17 60 None
NVDA Options Chain 199.64 Call 207.50 4/27 No 2.45 2.51 2.49 +2.23 +857.70% 74,177 4,308 0.28 0.57 17 60 None
NVDA Options Chain 199.64 Call 205.00 4/27 No 4.10 4.20 4.15 +3.55 +591.67% 68,714 11,577 0.29 0.73 17 60 None
NVDA Options Chain 199.64 Call 217.50 5/01 No 1.40 1.44 1.41 +1.19 +540.91% 63,986 2,298 0.39 0.23 17 60 None
NVDA Options Chain 199.64 Call 212.50 4/27 No 0.62 0.63 0.65 +0.61 +1,525.00% 61,025 9,586 0.28 0.20 17 60 None
NVDA Options Chain 199.64 Call 215.00 5/01 No 2.02 2.05 2.05 +1.70 +485.72% 60,570 12,025 0.39 0.29 17 60 None
NVDA Options Chain 199.64 Call 205.00 5/01 No 6.50 6.60 6.61 +4.50 +213.27% 59,752 21,272 0.41 0.63 17 60 None
NVDA Options Chain 199.64 Call 215.00 5/22 Yes 7.20 7.35 7.30 +3.67 +101.11% 57,435 11,260 0.43 0.43 17 60 None
TSLA Options Chain 376.30 Put 150.00 5/01 Yes 0.00 0.01 0.01 0.00 0.00% 57,411 10,901 2.06 0.00 8 60 None
NVDA Options Chain 199.64 Call 210.00 5/15 No 6.70 6.75 6.77 +3.93 +138.38% 57,031 82,208 0.37 0.49 17 60 None
NVDA Options Chain 199.64 Call 225.00 5/29 Yes 4.50 4.65 4.59 +2.50 +119.62% 52,880 49,794 0.40 0.30 17 60 None
NVDA Options Chain 199.64 Call 200.00 5/29 Yes 15.70 15.95 15.82 +5.62 +55.10% 51,025 51,817 0.42 0.66 17 60 None
NVDA Options Chain 199.64 Call 235.00 5/22 Yes 2.04 2.10 2.08 +1.36 +188.89% 50,020 3,448 0.42 0.17 17 60 None
NVDA Options Chain 199.64 Put 207.50 4/27 No 1.74 1.77 1.71 -7.06 -80.51% 48,952 269 0.28 -0.43 17 60 None
MSTR Options Chain 172.47 Call 185.00 5/01 No 2.26 2.42 2.38 -0.91 -27.66% 44,074 16,059 0.74 0.25 4 55 None
NVDA Options Chain 199.64 Call 202.50 4/27 No 6.15 6.25 6.21 +4.98 +404.88% 44,016 4,936 0.30 0.82 17 60 None
NVDA Options Chain 199.64 Call 210.00 4/29 No 2.77 2.82 2.81 +2.39 +569.05% 42,415 4,676 0.37 0.44 17 60 None
NVDA Options Chain 199.64 Put 205.00 4/27 No 0.90 0.91 0.91 -5.24 -85.21% 40,543 616 0.29 -0.27 17 60 None
INTC Options Chain 66.78 Call 52.50 6/18 No 30.15 31.30 30.73 +14.73 +92.07% 40,536 45,355 0.67 0.95 5 53 None
NVDA Options Chain 199.64 Call 215.00 5/15 No 4.60 4.65 4.65 +2.96 +175.15% 36,660 32,754 0.36 0.39 17 60 None
NVDA Options Chain 199.64 Call 220.00 4/29 No 0.46 0.49 0.49 +0.43 +716.67% 36,154 1,321 0.37 0.11 17 60 None
NVDA Options Chain 199.64 Put 200.00 4/27 No 0.23 0.24 0.24 -2.36 -90.77% 35,998 4,150 0.33 -0.11 17 60 None
TSLA Options Chain 376.30 Call 380.00 4/27 Yes 2.71 2.75 2.72 -0.73 -21.16% 35,910 2,272 0.33 0.35 8 60 None
MSTR Options Chain 172.47 Call 177.50 5/01 No 4.15 4.25 4.22 -1.36 -24.38% 34,959 762 0.72 0.38 4 55 None
TSLA Options Chain 376.30 Call 375.00 4/27 Yes 4.90 5.05 4.95 -0.45 -8.34% 34,884 1,999 0.33 0.54 8 60 None
SMCI Options Chain 26.75 Call 29.50 5/01 No 1.03 1.10 1.05 +0.70 +200.00% 34,841 10,419 0.78 0.47 11 51 None
RIVN Options Chain 16.95 Call 40.00 1/21 Yes 2.26 2.35 2.31 -0.09 -3.75% 34,630 2,878 0.72 0.31 7 34 None
AAPL Options Chain 272.70 Call 270.00 4/27 No 2.24 2.34 2.30 -2.30 -50.00% 34,553 2,730 0.18 0.60 10 66 None
NVDA Options Chain 199.64 Call 230.00 5/15 No 1.22 1.25 1.24 +0.94 +313.34% 34,502 33,484 0.36 0.15 17 60 None
NVDA Options Chain 199.64 Put 200.00 5/01 No 1.64 1.67 1.66 -2.70 -61.93% 33,772 22,057 0.42 -0.24 17 60 None
TSLA Options Chain 376.30 Put 370.00 4/27 Yes 1.92 1.95 1.91 -2.14 -52.84% 33,714 4,073 0.31 -0.29 8 60 None
AMZN Options Chain 255.27 Call 265.00 4/27 No 1.64 1.68 1.68 +1.49 +784.22% 32,116 4,564 0.22 0.43 13 64 None
NVDA Options Chain 199.64 Put 210.00 4/27 No 3.00 3.15 3.02 -7.58 -71.51% 32,099 301 0.28 -0.64 17 60 None
INTC Options Chain 66.78 Call 90.00 5/01 No 1.31 1.40 1.40 +1.13 +418.52% 31,991 25,127 0.85 0.25 5 53 None
NVDA Options Chain 199.64 Call 215.00 4/29 No 1.18 1.22 1.20 +1.05 +700.00% 31,644 2,585 0.36 0.24 17 60 None
TSLA Options Chain 376.30 Put 375.00 4/27 Yes 3.70 3.80 3.70 -2.75 -42.64% 31,008 1,920 0.30 -0.46 8 60 None
INTC Options Chain 66.78 Call 65.00 8/21 No 23.15 23.60 23.50 +11.96 +103.64% 30,693 3,241 0.73 0.79 5 53 None
QCOM Options Chain 133.95 Call 200.00 12/18 Yes 6.40 6.70 6.54 +4.54 +227.00% 30,410 1,737 0.43 0.25 9 66 None
NVDA Options Chain 199.64 Put 202.50 4/27 No 0.44 0.45 0.43 -3.61 -89.36% 29,131 1,282 0.30 -0.18 17 60 None
MARA Options Chain 11.80 Call 12.00 5/01 No 0.41 0.44 0.42 -0.18 -30.00% 28,678 4,919 0.88 0.43 5 42 None
FRMI Options Chain 5.95 Call 7.00 6/18 No 0.60 0.65 0.63 -0.22 -25.89% 28,328 77,937 1.33 0.41 3 16 None
TSLA Options Chain 376.30 Call 400.00 5/01 Yes 1.94 1.96 1.95 -0.41 -17.38% 28,287 21,718 0.44 0.16 8 60 None
AAPL Options Chain 272.70 Call 272.50 4/27 No 1.06 1.11 1.07 -1.90 -63.98% 28,099 2,621 0.18 0.37 10 66 None
NVDA Options Chain 199.64 Call 235.00 6/18 Yes 4.20 4.35 4.29 +2.10 +95.89% 28,072 23,776 0.39 0.24 17 60 None
NVDA Options Chain 199.64 Call 220.00 5/15 No 3.00 3.10 3.05 +2.10 +221.06% 27,356 36,181 0.36 0.29 17 60 None
INTC Options Chain 66.78 Call 105.00 6/18 No 2.86 3.00 2.95 +2.22 +304.11% 27,220 16,055 0.73 0.25 5 53 None
AAPL Options Chain 272.70 Call 280.00 4/29 No 0.52 0.56 0.52 -0.45 -46.40% 26,644 23,920 0.25 0.14 10 66 None
MARA Options Chain 11.80 Call 13.00 5/01 No 0.17 0.18 0.17 -0.12 -41.38% 26,286 5,540 0.93 0.23 5 42 None
INTC Options Chain 66.78 Call 85.00 5/01 No 2.75 2.80 2.77 +2.32 +515.56% 26,182 1,938 0.83 0.42 5 53 None
TSLA Options Chain 376.30 Call 377.50 4/27 Yes 3.65 3.75 3.71 -0.74 -16.63% 25,845 1,592 0.33 0.44 8 60 None
IREN Options Chain 52.02 Put 29.00 5/01 No 0.04 0.07 0.05 -0.03 -37.50% 25,796 5,144 1.87 0.00 9 43 None
NVDA Options Chain 199.64 Call 217.50 4/27 No 0.14 0.15 0.14 +0.12 +600.00% 25,560 808 0.30 0.06 17 60 None
INTC Options Chain 66.78 Put 75.00 5/01 No 1.06 1.09 1.06 -8.75 -89.20% 25,002 117 0.85 -0.19 5 53 None
MSTR Options Chain 172.47 Call 182.50 5/01 No 2.82 2.99 2.85 -1.03 -26.55% 24,429 2,846 0.74 0.29 4 55 None
VZ Options Chain 46.38 Call 50.00 5/01 Yes 0.20 0.21 0.21 -0.11 -34.38% 24,186 18,679 0.47 0.12 9 73 None
SMCI Options Chain 26.75 Call 31.50 5/01 No 0.42 0.53 0.48 +0.34 +242.86% 24,075 510 0.79 0.24 11 51 None
TSLA Options Chain 376.30 Put 350.00 5/15 Yes 4.85 4.95 4.80 -1.08 -18.37% 24,050 19,409 0.42 -0.21 8 60 None
LCID Options Chain 6.27 Call 6.50 5/01 No 0.21 0.25 0.25 -0.04 -13.80% 23,638 781 0.98 0.42 7 30 None
NVDA Options Chain 199.64 Call 210.00 5/08 No 5.40 5.50 5.45 +3.50 +179.49% 23,593 30,345 0.38 0.48 17 60 None
AAPL Options Chain 272.70 Call 275.00 4/27 No 0.44 0.47 0.44 -1.27 -74.27% 23,325 8,742 0.18 0.19 10 66 None
NVDA Options Chain 199.64 Call 420.00 6/18 Yes 0.01 0.02 0.01 -0.01 -50.00% 23,167 30,056 0.57 0.00 17 60 None
NVDA Options Chain 199.64 Call 220.00 5/08 No 2.03 2.07 2.07 +1.59 +331.25% 22,483 3,031 0.37 0.24 17 60 None
NVDA Options Chain 199.64 Call 207.50 5/01 No 5.05 5.15 5.13 +3.73 +266.43% 22,423 11,201 0.40 0.54 17 60 None
MARA Options Chain 11.80 Call 15.00 5/15 Yes 0.25 0.26 0.26 -0.06 -18.75% 22,232 95,313 1.03 0.19 5 42 None
NVDA Options Chain 199.64 Call 220.00 4/27 No 0.08 0.09 0.08 +0.06 +300.00% 22,162 2,657 0.33 0.03 17 60 None
AAPL Options Chain 272.70 Put 135.00 5/01 Yes 0.00 0.01 0.01 0.00 0.00% 21,943 0 1.62 0.00 10 66 None
NVDA Options Chain 199.64 Call 200.00 5/15 No 12.55 12.65 12.64 +5.73 +82.93% 21,933 131,150 0.38 0.70 17 60 None
NVDA Options Chain 199.64 Put 140.00 7/17 Yes 0.96 1.03 1.01 -0.24 -19.20% 21,740 35,174 0.53 -0.05 17 60 None
AMD Options Chain 328.81 Call 350.00 5/01 No 11.75 12.00 11.92 +10.88 +1,046.16% 21,566 2,983 0.66 0.49 11 62 None
AMZN Options Chain 255.27 Call 262.50 4/27 No 2.90 3.05 2.94 +2.51 +583.73% 21,394 1,501 0.22 0.61 13 64 None
INTC Options Chain 66.78 Call 80.00 5/01 No 5.10 5.25 5.20 +4.35 +511.77% 21,192 16,048 0.84 0.64 5 53 None
AAPL Options Chain 272.70 Put 270.00 4/27 No 1.24 1.31 1.29 +0.27 +26.48% 21,038 1,824 0.18 -0.40 10 66 None
NVDA Options Chain 199.64 Call 205.00 5/15 No 9.35 9.45 9.45 +4.90 +107.70% 21,015 46,614 0.37 0.60 17 60 None
AMZN Options Chain 255.27 Call 270.00 4/27 No 0.50 0.53 0.52 +0.47 +940.00% 20,921 3,201 0.25 0.16 13 64 None
TSLA Options Chain 376.30 Put 240.00 5/01 Yes 0.03 0.06 0.06 +0.02 +50.00% 20,864 1,348 1.19 0.00 8 60 None
TSLA Options Chain 376.30 Put 375.00 5/01 Yes 7.90 8.00 7.95 -2.20 -21.68% 20,624 4,864 0.41 -0.47 8 60 None
NVDA Options Chain 199.64 Call 200.00 4/27 No 8.40 8.65 8.50 +6.19 +267.97% 20,439 7,195 0.33 0.89 17 60 None
NOK Options Chain 10.33 Call 12.00 5/01 No 0.05 0.06 0.05 0.00 0.00% 20,246 1,332 0.78 0.09 11 45 None
MSFT Options Chain 415.75 Call 425.00 4/27 No 3.25 3.40 3.20 +1.63 +103.83% 20,207 3,963 0.22 0.49 15 71 None
IREN Options Chain 52.02 Call 55.00 5/01 No 1.43 1.44 1.43 -0.79 -35.59% 20,178 7,647 1.08 0.32 9 43 None
AMZN Options Chain 255.27 Call 300.00 5/01 Yes 0.90 0.93 0.90 +0.59 +190.33% 20,138 3,244 0.65 0.09 13 64 None
TSLA Options Chain 376.30 Put 380.00 4/27 Yes 6.40 6.60 6.45 -3.05 -32.11% 20,110 1,535 0.30 -0.65 8 60 None
INTC Options Chain 66.78 Call 90.00 6/18 No 6.25 6.40 6.30 +4.54 +257.96% 19,983 9,762 0.71 0.44 5 53 None
NLY Options Chain 22.43 Call 23.50 5/01 Yes 0.06 0.07 0.07 +0.02 +40.00% 19,606 159 0.24 0.17 9 60 None
MSTR Options Chain 172.47 Call 190.00 5/01 No 1.65 1.75 1.66 -0.61 -26.88% 19,323 5,346 0.78 0.18 4 55 None
TSLA Options Chain 376.30 Call 385.00 4/27 Yes 1.41 1.45 1.43 -0.77 -35.00% 19,306 2,496 0.34 0.20 8 60 None
MSFT Options Chain 415.75 Call 420.00 4/27 No 6.15 6.40 6.30 +3.35 +113.56% 19,299 5,828 0.22 0.72 15 71 None
SLB Options Chain 54.74 Call 60.00 7/17 Yes 2.71 2.78 2.77 +0.60 +27.65% 19,267 2,346 0.39 0.40 9 66 None
TSLA Options Chain 376.30 Call 380.00 5/01 Yes 7.00 7.15 7.10 -0.10 -1.39% 19,073 6,283 0.42 0.44 8 60 None
MSFT Options Chain 415.75 Call 430.00 4/27 No 1.49 1.55 1.51 +0.72 +91.14% 18,671 6,589 0.23 0.29 15 71 None
NVDA Options Chain 199.64 Call 200.00 6/05 Yes 16.65 16.90 16.74 +5.94 +55.00% 18,607 57 0.42 0.65 17 60 None
TSLA Options Chain 376.30 Call 375.00 5/01 Yes 9.35 9.50 9.40 +0.10 +1.08% 18,589 1,917 0.43 0.53 8 60 None
AMZN Options Chain 255.27 Call 260.00 4/27 No 4.60 4.85 4.70 +3.87 +466.27% 18,501 6,956 0.23 0.75 13 64 None
NVDA Options Chain 199.64 Call 210.00 6/18 Yes 12.70 12.80 12.78 +4.63 +56.81% 18,395 70,997 0.40 0.52 17 60 None
NVDA Options Chain 199.64 Call 200.00 5/01 No 10.00 10.10 10.06 +5.81 +136.71% 18,301 21,863 0.42 0.76 17 60 None
INTC Options Chain 66.78 Call 95.00 5/15 No 2.13 2.18 2.18 +1.82 +505.56% 18,202 7,775 0.77 0.26 5 53 None
TSLA Options Chain 376.30 Call 370.00 4/27 Yes 8.05 8.30 8.15 +0.13 +1.63% 18,135 1,484 0.35 0.71 8 60 None
CIFR Options Chain 18.95 Call 22.00 6/18 Yes 1.84 1.88 1.86 -0.22 -10.58% 18,024 19,061 1.11 0.41 3 49 None
NVDA Options Chain 199.64 Put 205.00 5/01 No 3.10 3.20 3.16 -4.08 -56.36% 17,974 2,443 0.41 -0.37 17 60 None
INTC Options Chain 66.78 Put 80.00 5/01 No 2.55 2.65 2.60 -11.85 -82.01% 17,754 47 0.84 -0.36 5 53 None
AAPL Options Chain 272.70 Call 277.50 4/27 No 0.17 0.20 0.19 -0.68 -78.17% 17,393 7,046 0.19 0.09 10 66 None
NVDA Options Chain 199.64 Call 202.50 5/01 No 8.15 8.25 8.15 +5.08 +165.48% 17,369 10,207 0.41 0.70 17 60 None
MSTR Options Chain 172.47 Call 175.00 5/01 No 4.95 5.10 5.05 -1.55 -23.49% 17,365 1,347 0.71 0.44 4 55 None
NVDA Options Chain 199.64 Call 230.00 5/01 No 0.25 0.27 0.25 +0.21 +525.00% 17,342 6,718 0.43 0.05 17 60 None
INTC Options Chain 66.78 Call 80.00 5/15 No 7.10 7.30 7.25 +5.78 +393.20% 17,319 22,315 0.74 0.61 5 53 None
NOK Options Chain 10.33 Put 10.00 5/01 No 0.15 0.17 0.15 -0.10 -40.00% 17,185 7,340 0.59 -0.28 11 45 None
NVDA Options Chain 199.64 Put 200.00 5/15 No 3.90 4.00 4.00 -2.81 -41.27% 16,964 15,361 0.38 -0.30 17 60 None
AMD Options Chain 328.81 Call 400.00 5/01 No 1.37 1.47 1.40 +1.34 +2,233.34% 16,964 508 0.72 0.10 11 62 None
NVDA Options Chain 199.64 Call 225.00 5/15 No 1.93 1.96 1.95 +1.42 +267.93% 16,955 13,944 0.36 0.22 17 60 None
PBR Options Chain 21.27 Call 21.00 7/17 Yes 1.40 1.44 1.42 -0.07 -4.70% 16,925 1,237 0.39 0.50 13 50 None
CRWV Options Chain 119.10 Put 90.00 5/01 No 1.00 1.10 1.05 +0.45 +75.00% 16,893 1,396 1.24 -0.11 3 22 None
NVDA Options Chain 199.64 Call 200.00 6/18 Yes 18.20 18.40 18.30 +5.65 +44.67% 16,820 111,546 0.41 0.65 17 60 None
BYND Options Chain 0.94 Call 1.00 5/01 No 0.06 0.07 0.07 -0.03 -30.00% 16,767 28,783 2.18 0.37 8 18 None
NVDA Options Chain 199.64 Call 205.00 4/29 No 5.45 5.55 5.57 +4.27 +328.47% 16,709 5,084 0.37 0.65 17 60 None
LGO Options Chain 1.25 Call 1.50 6/18 Yes 0.30 0.35 0.35 +0.15 +75.00% 16,622 2 1.67 0.62 8 28 None
AMZN Options Chain 255.27 Call 267.50 4/27 No 0.89 0.94 0.91 +0.81 +810.00% 16,544 913 0.23 0.27 13 64 None
GOOGL Options Chain 338.89 Call 340.00 4/27 No 5.20 5.45 5.50 +2.60 +89.66% 16,513 1,802 0.20 0.76 13 69 None
TSLA Options Chain 376.30 Call 400.00 4/27 Yes 0.26 0.27 0.26 -0.36 -58.07% 16,493 7,117 0.40 0.06 8 60 None
INTC Options Chain 66.78 Call 100.00 5/15 No 1.35 1.44 1.40 +1.15 +460.00% 16,447 1,214 0.78 0.18 5 53 None
JEF Options Chain 45.69 Call 50.00 5/15 No 0.80 1.00 0.90 +0.40 +80.00% 16,427 870 0.40 0.33 15 75 None
NVDA Options Chain 199.64 Put 195.00 5/01 No 0.82 0.84 0.82 -1.68 -67.20% 16,292 15,834 0.44 -0.14 17 60 None
SMCI Options Chain 26.75 Call 30.00 5/01 No 0.87 0.89 0.86 +0.60 +230.77% 16,109 19,090 0.77 0.41 11 51 None
HOOD Options Chain 83.54 Put 55.00 5/01 Yes 0.02 0.04 0.03 +0.01 +50.00% 15,933 1,358 1.28 0.00 9 53 None
INTC Options Chain 66.78 Put 48.00 5/01 No 0.00 0.04 0.01 -0.18 -94.74% 15,727 827 1.41 0.00 5 53 None
TSLA Options Chain 376.30 Put 377.50 4/27 Yes 4.90 5.05 5.00 -2.74 -35.41% 15,478 955 0.30 -0.56 8 60 None
CCL Options Chain 26.65 Call 30.00 6/18 No 1.09 1.13 1.13 +0.18 +18.95% 15,396 12,994 0.51 0.34 10 56 None
ONDS Options Chain 10.54 Put 6.50 5/08 No 0.03 0.08 0.05 +0.04 +400.00% 15,317 945 1.49 -0.02 7 38 None
TSLA Options Chain 376.30 Call 390.00 4/27 Yes 0.75 0.76 0.76 -0.66 -46.48% 15,285 3,722 0.35 0.12 8 60 None
NVDA Options Chain 199.64 Call 225.00 5/01 No 0.46 0.48 0.47 +0.39 +487.50% 15,277 3,746 0.40 0.09 17 60 None
NVDA Options Chain 199.64 Put 210.00 5/01 No 5.45 5.55 5.50 -5.93 -51.89% 15,213 1,316 0.40 -0.54 17 60 None
EQT Options Chain 58.93 Put 52.00 5/22 Yes 0.12 0.53 0.36 -0.11 -23.41% 15,188 15 0.36 -0.12 17 71 None
BMNR Options Chain 22.33 Put 14.00 5/01 No 0.00 0.01 0.02 0.00 0.00% 15,130 622 1.41 0.00 11 29 None
NOW Options Chain 84.78 Put 55.00 5/08 No 0.00 0.10 0.05 -0.03 -37.50% 15,005 88 1.20 0.00 12 56 None
NVDA Options Chain 199.64 Put 202.50 5/01 No 2.29 2.35 2.29 -3.40 -59.76% 14,981 6,526 0.41 -0.30 17 60 None
CLSK Options Chain 12.34 Call 16.00 6/18 Yes 0.85 0.89 0.87 +0.24 +38.10% 14,950 5,752 0.95 0.34 11 41 None
INTC Options Chain 66.78 Call 95.00 6/18 No 4.80 4.95 4.90 +3.60 +276.93% 14,941 10,421 0.71 0.37 5 53 None
NVDA Options Chain 199.64 Call 220.00 6/18 Yes 8.40 8.55 8.50 +3.50 +70.00% 14,885 64,206 0.39 0.40 17 60 None
NVDA Options Chain 199.64 Put 120.00 5/15 No 0.05 0.07 0.06 +0.01 +20.00% 14,832 15,957 0.91 0.00 17 60 None
TSLA Options Chain 376.30 Call 400.00 4/29 Yes 1.15 1.16 1.16 -0.23 -16.55% 14,710 3,808 0.44 0.12 8 60 None
MARA Options Chain 11.80 Call 12.50 5/01 No 0.27 0.28 0.28 -0.11 -28.21% 14,653 48,888 0.90 0.32 5 42 None
MARA Options Chain 11.80 Call 13.50 5/01 No 0.11 0.12 0.12 -0.05 -29.42% 14,512 30,045 0.96 0.16 5 42 None
PLTR Options Chain 141.57 Put 85.00 5/01 No 0.00 0.02 0.02 0.00 0.00% 14,440 3,335 1.34 0.00 11 51 None
SOUN Options Chain 8.19 Call 9.00 5/15 No 0.59 0.61 0.60 +0.16 +36.37% 14,426 8,762 1.16 0.42 3 16 None
ORCL Options Chain 176.28 Call 200.00 5/15 No 1.94 2.00 2.00 -0.53 -20.95% 14,331 35,937 0.57 0.17 7 61 None
MU Options Chain 481.72 Call 600.00 5/15 No 8.10 8.45 8.30 +2.20 +36.07% 14,316 5,167 0.77 0.19 17 73 None
OWL Options Chain 9.42 Call 10.00 8/21 Yes 0.70 0.85 0.83 -0.07 -7.78% 14,282 77,307 0.59 0.43 7 53 None
PG Options Chain 145.71 Call 150.00 5/15 Yes 2.26 2.47 2.39 +0.47 +24.48% 14,218 25,550 0.22 0.42 8 65 None
GOOGL Options Chain 338.89 Call 345.00 4/27 No 2.19 2.31 2.32 +1.15 +98.30% 14,187 2,136 0.20 0.47 13 69 None
TSLA Options Chain 376.30 Call 382.50 4/27 Yes 1.96 2.01 1.98 -0.82 -29.29% 14,184 1,093 0.33 0.27 8 60 None
INTC Options Chain 66.78 Call 95.00 5/01 No 0.70 0.75 0.75 +0.59 +368.75% 14,160 1,456 0.90 0.15 5 53 None
AAPL Options Chain 272.70 Put 272.50 4/27 No 2.50 2.63 2.55 +0.76 +42.46% 14,145 1,967 0.17 -0.63 10 66 None
NVDA Options Chain 199.64 Put 192.50 5/01 No 0.59 0.60 0.59 -1.25 -67.94% 13,793 11,983 0.45 -0.11 17 60 None
NVDA Options Chain 199.64 Call 250.00 6/18 Yes 2.01 2.06 2.04 +1.12 +121.74% 13,749 40,431 0.39 0.14 17 60 None
OGN Options Chain 8.60 Call 11.00 5/15 Yes 1.60 1.75 1.77 +1.52 +608.00% 13,742 3,802 1.32 0.62 11 42 None
NVDA Options Chain 199.64 Put 200.00 4/29 No 0.97 1.00 0.96 -2.58 -72.89% 13,722 1,642 0.39 -0.18 17 60 None
MSFT Options Chain 415.75 Call 422.50 4/27 No 4.55 4.75 4.62 +2.47 +114.89% 13,693 2,804 0.22 0.60 15 71 None
INTC Options Chain 66.78 Put 70.00 5/01 No 0.39 0.40 0.39 -5.81 -93.71% 13,691 927 0.90 -0.08 5 53 None
GOOGL Options Chain 338.89 Call 350.00 4/27 No 0.70 0.74 0.74 +0.31 +72.10% 13,672 6,304 0.21 0.21 13 69 None
NVDA Options Chain 199.64 Put 197.50 4/27 No 0.13 0.14 0.14 -1.43 -91.09% 13,571 2,882 0.36 -0.07 17 60 None
MSTR Options Chain 172.47 Call 200.00 5/01 No 0.80 0.84 0.81 -0.21 -20.59% 13,547 16,072 0.82 0.09 4 55 None
INTC Options Chain 66.78 Call 90.00 5/15 No 3.25 3.35 3.29 +2.75 +509.26% 13,337 12,446 0.76 0.36 5 53 None
MU Options Chain 481.72 Put 400.00 5/01 No 1.76 1.92 1.84 -0.97 -34.52% 13,335 5,389 1.04 -0.06 17 73 None
CLF Options Chain 9.10 Call 10.00 6/18 No 0.86 0.90 0.88 +0.29 +49.16% 13,304 12,988 0.65 0.51 6 40 None
NVDA Options Chain 199.64 Call 215.00 5/08 No 3.40 3.50 3.47 +2.46 +243.57% 13,213 5,050 0.37 0.35 17 60 None
BYND Options Chain 0.94 Call 1.50 5/01 No 0.02 0.03 0.03 -0.01 -25.00% 13,202 45,159 3.07 0.05 8 18 None
AMD Options Chain 328.81 Put 340.00 5/01 No 9.00 9.20 9.12 -24.30 -72.72% 13,197 40 0.67 -0.38 11 62 None
IREN Options Chain 52.02 Call 54.00 5/01 No 1.65 1.85 1.74 -0.81 -31.77% 13,150 2,029 1.11 0.36 9 43 None
AMC Options Chain 1.66 Call 2.00 5/01 No 0.03 0.04 0.04 -0.01 -20.00% 13,132 43,593 1.41 0.08 7 25 None
INTC Options Chain 66.78 Call 83.00 5/01 No 3.55 3.65 3.59 +3.04 +552.73% 13,062 152 0.83 0.51 5 53 None
ENTG Options Chain 149.33 Call 185.00 6/18 Yes 6.00 8.20 6.30 % 13,061 0 0.67 0.29 8 21 None
LRCX Options Chain 258.56 Put 240.00 6/18 No 12.80 13.20 13.00 -2.77 -17.57% 13,054 15,551 0.64 -0.28 11 58 None
AAPL Options Chain 272.70 Call 280.00 4/27 No 0.07 0.09 0.08 -0.35 -81.40% 12,975 4,989 0.21 0.04 10 66 None
AMD Options Chain 328.81 Call 600.00 6/18 Yes 1.19 1.48 1.34 +1.07 +396.30% 12,925 17 0.73 0.03 11 62 None
PLTR Options Chain 141.57 Call 150.00 5/01 No 1.49 1.52 1.51 -0.07 -4.43% 12,909 9,798 0.50 0.26 11 51 None
BMNR Options Chain 22.33 Put 17.00 5/01 No 0.03 0.04 0.04 -0.01 -20.00% 12,901 2,077 1.04 -0.03 11 29 None
LRCX Options Chain 258.56 Put 240.00 8/21 No 23.00 23.70 23.05 -3.50 -13.19% 12,882 106 0.64 -0.30 11 58 None
TSLA Options Chain 376.30 Call 370.00 5/01 Yes 12.15 12.30 12.30 +0.35 +2.93% 12,731 2,760 0.43 0.62 8 60 None
OPEN Options Chain 5.22 Call 6.00 5/01 No 0.11 0.12 0.12 +0.05 +71.43% 12,708 30,613 0.93 0.28 5 31 None
MU Options Chain 481.72 Put 280.00 5/01 No 0.05 0.10 0.08 -0.04 -33.34% 12,621 9,935 1.52 0.00 17 73 None
NVDA Options Chain 199.64 Put 190.00 5/01 No 0.42 0.44 0.43 -0.91 -67.91% 12,620 14,514 0.47 -0.08 17 60 None
BYND Options Chain 0.94 Call 1.00 5/08 Yes 0.11 0.12 0.13 -0.03 -18.75% 12,603 21,133 2.47 0.45 8 18 None
GM Options Chain 78.52 Call 85.00 6/18 Yes 2.16 2.28 2.14 -0.20 -8.55% 12,580 15,138 0.38 0.32 9 60 None
GM Options Chain 78.52 Call 90.00 6/18 Yes 1.07 1.20 1.20 -0.05 -4.00% 12,542 15,387 0.38 0.19 9 60 None
IONQ Options Chain 43.63 Put 25.00 5/01 No 0.00 0.10 0.06 +0.01 +20.00% 12,523 1,079 2.02 0.00 7 44 None
INTC Options Chain 66.78 Call 100.00 6/18 No 3.75 3.90 3.80 +2.80 +280.00% 12,463 3,775 0.72 0.30 5 53 None
NVDA Options Chain 199.64 Put 207.50 5/01 No 4.15 4.25 4.22 -5.54 -56.77% 12,374 465 0.40 -0.46 17 60 None
SNDK Options Chain 944.20 Call 1,025.00 5/08 No 83.60 89.80 86.70 % 12,336 0 1.31 0.50 3 22 None
TSLA Options Chain 376.30 Call 385.00 5/01 Yes 5.20 5.25 5.23 -0.27 -4.91% 12,331 3,965 0.43 0.36 8 60 None
SNDK Options Chain 944.20 Call 975.00 5/08 No 106.30 112.80 109.40 +21.50 +24.46% 12,314 5 1.32 0.58 3 22 None
NVDA Options Chain 199.64 Call 230.00 7/17 Yes 7.80 7.90 7.85 +3.09 +64.92% 12,245 15,259 0.38 0.34 17 60 None
NVDA Options Chain 199.64 Call 195.00 5/15 No 16.25 16.40 16.35 +6.45 +65.16% 12,179 73,108 0.39 0.78 17 60 None
CDNS Options Chain 314.33 Put 300.00 6/18 Yes 10.90 12.40 12.02 -4.98 -29.30% 12,085 1,123 0.53 -0.25 9 64 None
ACN Options Chain 178.80 Call 200.00 6/18 Yes 6.30 6.50 6.50 -0.05 -0.77% 12,071 1,418 0.49 0.31 15 59 None
INTC Options Chain 66.78 Put 55.00 5/01 No 0.02 0.06 0.05 -0.56 -91.81% 11,954 4,261 1.28 0.00 5 53 None
TSLA Options Chain 376.30 Put 385.00 4/27 Yes 10.05 10.30 10.10 -3.00 -22.91% 11,953 1,913 0.30 -0.80 8 60 None
AMD Options Chain 328.81 Put 300.00 5/01 No 1.18 1.21 1.18 -7.52 -86.44% 11,906 2,697 0.76 -0.08 11 62 None
NVDA Options Chain 199.64 Call 205.00 5/08 No 8.10 8.20 8.10 +4.60 +131.43% 11,827 15,849 0.39 0.60 17 60 None
TSLA Options Chain 376.30 Put 372.50 4/27 Yes 2.69 2.73 2.70 -2.45 -47.58% 11,712 1,581 0.31 -0.37 8 60 None
QCOM Options Chain 133.95 Call 175.00 6/18 Yes 3.35 3.45 3.45 +2.91 +538.89% 11,645 3,264 0.49 0.22 9 66 None
TSM Options Chain 383.50 Put 330.00 5/15 No 1.31 1.67 1.44 -0.92 -38.99% 11,612 20,630 0.57 -0.07 20 62
Dividend Stock List
GOOGL Options Chain 338.89 Call 345.00 5/01 Yes 9.35 9.55 9.45 +2.05 +27.71% 11,592 1,916 0.50 0.51 13 69 None
NVDA Options Chain 199.64 Put 185.00 5/01 No 0.24 0.26 0.26 -0.46 -63.89% 11,589 20,120 0.51 -0.04 17 60 None
NVDA Options Chain 199.64 Put 195.00 5/15 No 2.63 2.67 2.65 -2.11 -44.33% 11,576 14,038 0.40 -0.22 17 60 None
AMZN Options Chain 255.27 Call 270.00 5/01 Yes 7.00 7.15 7.05 +3.00 +74.08% 11,522 5,287 0.66 0.42 13 64 None
TSLA Options Chain 376.30 Put 360.00 5/15 Yes 7.55 7.65 7.60 -1.35 -15.09% 11,512 11,117 0.41 -0.29 8 60 None
GME Options Chain 25.01 Call 25.00 5/01 No 0.50 0.54 0.53 -0.13 -19.70% 11,490 10,097 0.37 0.51 9 40 None
BMNR Options Chain 22.33 Call 25.00 5/01 No 0.20 0.22 0.21 -0.07 -25.00% 11,489 10,811 0.84 0.17 11 29 None
INTC Options Chain 66.78 Call 80.00 6/18 No 10.25 10.40 10.39 +7.04 +210.15% 11,424 30,611 0.70 0.61 5 53 None
TSLA Options Chain 376.30 Put 380.00 5/01 Yes 10.55 10.70 10.59 -2.47 -18.92% 11,374 4,140 0.41 -0.56 8 60 None
MU Options Chain 481.72 Call 500.00 5/01 No 20.70 21.00 20.99 +5.32 +33.95% 11,290 7,186 0.81 0.50 17 73 None
TSLA Options Chain 376.30 Call 365.00 4/27 Yes 12.05 12.55 12.20 +0.50 +4.28% 11,262 391 0.38 0.83 8 60 None
PG Options Chain 145.71 Call 155.00 5/01 Yes 0.13 0.16 0.14 -0.22 -61.12% 11,249 317 0.22 0.07 8 65 None
NVDA Options Chain 199.64 Put 135.00 5/15 No 0.10 0.11 0.10 -0.01 -9.10% 11,248 23,349 0.78 0.00 17 60 None
AMZN Options Chain 255.27 Put 262.50 4/27 No 1.45 1.52 1.49 -6.04 -80.22% 11,222 33 0.23 -0.39 13 64 None
AMD Options Chain 328.81 Call 370.00 5/01 No 5.00 5.25 5.13 +4.76 +1,286.49% 11,221 659 0.67 0.27 11 62 None
INTC Options Chain 66.78 Call 105.00 5/01 No 0.23 0.24 0.24 +0.18 +300.00% 11,188 1,785 1.01 0.05 5 53 None
NFLX Options Chain 92.82 Call 100.00 5/01 No 0.12 0.13 0.12 -0.05 -29.42% 11,170 20,103 0.37 0.06 6 56 None
CIFR Options Chain 18.95 Call 25.00 6/18 Yes 1.22 1.25 1.24 -0.16 -11.43% 11,140 23,098 1.11 0.30 3 49 None
INTC Options Chain 66.78 Put 60.00 5/01 No 0.06 0.07 0.07 -1.47 -95.46% 11,081 9,805 1.08 -0.01 5 53 None
MSTR Options Chain 172.47 Put 130.00 5/01 No 0.21 0.25 0.22 -0.08 -26.67% 10,925 2,399 1.03 -0.02 4 55 None
RIOT Options Chain 18.21 Put 18.00 5/01 No 0.72 0.77 0.71 -0.38 -34.87% 10,914 209 1.00 -0.38 5 43 None
IONQ Options Chain 43.63 Call 50.00 5/15 Yes 2.10 2.32 2.22 -0.33 -12.95% 10,861 6,133 1.15 0.33 7 44 None
CLF Options Chain 9.10 Call 10.00 5/15 No 0.47 0.52 0.51 +0.26 +104.00% 10,843 23,434 0.64 0.46 6 40 None
AAPL Options Chain 272.70 Call 240.00 5/15 Yes 31.75 32.55 31.15 -4.21 -11.91% 10,789 41,131 0.38 0.92 10 66 None
MRVL Options Chain 165.56 Put 150.00 5/15 No 5.15 5.45 5.25 +0.08 +1.55% 10,765 2,977 0.74 -0.27 11 59 None
RIOT Options Chain 18.21 Call 19.00 5/01 No 0.82 0.87 0.84 +0.02 +2.44% 10,765 1,618 1.00 0.46 5 43 None
NVDA Options Chain 199.64 Call 205.00 6/18 Yes 15.30 15.40 15.35 +5.12 +50.05% 10,738 23,895 0.41 0.59 17 60 None
PFE Options Chain 26.67 Call 27.00 5/01 No 0.37 0.41 0.38 +0.17 +80.96% 10,738 4,566 0.26 0.51 8 63 None
MSTR Options Chain 172.47 Put 100.00 5/01 No 0.05 0.06 0.05 -0.02 -28.58% 10,715 15,801 1.56 0.00 4 55 None
INTC Options Chain 66.78 Put 65.00 6/18 No 2.13 2.22 2.20 -4.00 -64.52% 10,672 2,950 0.72 -0.15 5 53 None
MU Options Chain 481.72 Call 550.00 5/15 No 17.25 17.95 17.40 +4.10 +30.83% 10,672 8,253 0.76 0.33 17 73 None
AAPL Options Chain 272.70 Call 275.00 5/01 Yes 3.80 3.90 3.90 -1.20 -23.53% 10,637 13,298 0.37 0.40 10 66 None
GOOGL Options Chain 338.89 Call 375.00 5/01 Yes 1.46 1.60 1.50 +0.41 +37.62% 10,631 9,927 0.52 0.13 13 69 None
SMCI Options Chain 26.75 Call 27.50 5/01 No 2.01 2.44 2.11 +1.26 +148.24% 10,618 10,254 0.77 0.71 11 51 None
FCX Options Chain 61.48 Call 85.00 7/17 No 0.70 0.72 0.72 -0.03 -4.00% 10,592 997 0.50 0.11 11 55 None
IONQ Options Chain 43.63 Call 55.00 5/15 Yes 1.20 1.35 1.29 -0.21 -14.00% 10,572 13,095 1.15 0.23 7 44 None
TSLA Options Chain 376.30 Put 360.00 4/27 Yes 0.45 0.48 0.45 -0.89 -66.42% 10,565 2,913 0.35 -0.10 8 60 None
NVDA Options Chain 199.64 Call 207.50 4/29 No 3.95 4.05 4.03 +3.28 +437.34% 10,499 1,180 0.37 0.55 17 60 None
TSLA Options Chain 376.30 Call 372.50 4/27 Yes 6.35 6.55 6.50 -0.27 -3.99% 10,494 916 0.34 0.63 8 60 None
CMCSA Options Chain 31.64 Call 31.00 6/18 No 0.25 0.30 0.28 -1.56 -84.79% 10,491 4,648 0.26 0.21 14 69 None
INTC Options Chain 66.78 Call 82.00 5/01 No 4.00 4.15 4.11 +3.45 +522.73% 10,456 416 0.82 0.55 5 53 None
GOOGL Options Chain 338.89 Put 200.00 6/18 Yes 0.14 0.19 0.18 +0.04 +28.58% 10,446 15,868 0.59 0.00 13 69 None
EH Options Chain 10.37 Call 11.00 6/18 Yes 0.65 0.70 0.67 -0.48 -41.74% 10,418 2 0.62 0.43 12 -4 None
ORCL Options Chain 176.28 Call 190.00 5/15 No 3.50 3.70 3.60 -1.05 -22.59% 10,412 17,743 0.56 0.27 7 61 None
GOOGL Options Chain 338.89 Call 385.00 5/08 Yes 1.39 1.50 1.45 +0.50 +52.64% 10,403 180 0.44 0.11 13 69 None
RIOT Options Chain 18.21 Put 19.00 5/01 No 1.20 1.26 1.19 -0.51 -30.00% 10,395 306 0.96 -0.54 5 43 None
NVDA Options Chain 199.64 Call 220.00 7/17 Yes 11.15 11.30 11.15 +3.85 +52.74% 10,362 34,300 0.38 0.44 17 60 None
OGN Options Chain 8.60 Call 9.00 5/15 Yes 2.35 2.90 2.30 +1.54 +202.64% 10,336 15,458 1.27 0.82 11 42 None
MU Options Chain 481.72 Call 550.00 5/01 No 5.85 6.10 5.95 +1.35 +29.35% 10,317 4,121 0.81 0.20 17 73 None
PLUG Options Chain 3.18 Call 3.50 5/01 No 0.07 0.08 0.08 0.00 0.00% 10,305 9,678 1.10 0.27 5 25 None
HOOD Options Chain 83.54 Call 100.00 5/15 Yes 1.65 1.66 1.66 +0.14 +9.22% 10,279 14,586 0.76 0.21 9 53 None
NVDA Options Chain 199.64 Call 197.50 5/01 No 12.00 12.10 12.10 +6.40 +112.29% 10,272 4,897 0.42 0.82 17 60 None
AMZN Options Chain 255.27 Call 262.50 5/01 Yes 10.35 10.55 10.45 +4.00 +62.02% 10,259 2,406 0.66 0.55 13 64 None
MU Options Chain 481.72 Put 165.00 7/17 No 0.67 1.01 0.71 0.00 0.00% 10,242 10,849 1.07 -0.01 17 73 None
NVDA Options Chain 199.64 Call 202.50 4/29 No 7.15 7.30 7.10 +4.95 +230.24% 10,231 3,450 0.38 0.75 17 60 None
SNAP Options Chain 5.65 Put 7.00 1/15 Yes 2.14 2.20 2.17 -0.11 -4.83% 10,201 63,192 0.70 -0.50 8 32 None
HOOD Options Chain 83.54 Call 90.00 5/01 Yes 2.18 2.23 2.21 +0.13 +6.25% 10,196 10,876 0.91 0.33 9 53 None
AMD Options Chain 328.81 Put 180.00 9/18 Yes 2.70 3.05 2.99 -1.81 -37.71% 10,135 10,917 0.69 -0.04 11 62 None
MU Options Chain 481.72 Put 200.00 6/18 No 0.71 0.88 0.79 +0.07 +9.73% 10,123 17,488 1.12 -0.01 17 73 None
ORCL Options Chain 176.28 Put 100.00 6/18 Yes 0.20 0.54 0.36 -0.03 -7.70% 10,098 24,951 0.73 -0.02 7 61 None
AAPL Options Chain 272.70 Put 200.00 5/22 Yes 0.09 0.12 0.12 -0.02 -14.29% 10,029 10,669 0.48 -0.01 10 66 None
CDNS Options Chain 314.33 Put 265.00 6/18 Yes 4.40 5.30 4.81 -1.94 -28.75% 10,018 10,185 0.58 -0.12 9 64 None
HIMS Options Chain 28.15 Put 17.00 5/01 No 0.00 0.01 0.01 -0.07 -87.50% 10,006 853 1.70 0.00 7 41 None
ORCL Options Chain 176.28 Put 90.00 8/21 Yes 0.49 0.76 0.60 -0.09 -13.05% 10,005 10,447 0.64 -0.02 7 61 None
GOOGL Options Chain 338.89 Put 210.00 5/15 Yes 0.03 0.20 0.11 0.00 0.00% 10,000 11,823 0.81 0.00 13 69 None
TSLA Options Chain 376.30 Put 230.00 5/01 Yes 0.02 0.05 0.08 +0.04 +100.00% 9,999 5,947 1.26 0.00 8 60 None
HIMS Options Chain 28.15 Call 30.00 5/01 No 1.81 1.92 1.86 +1.04 +126.83% 9,995 7,003 0.93 0.59 7 41 None
AMD Options Chain 328.81 Call 355.00 5/01 No 9.65 9.90 9.70 +8.91 +1,127.85% 9,988 295 0.66 0.43 11 62 None
AAPL Options Chain 272.70 Put 265.00 4/29 No 1.03 1.11 1.05 +0.34 +47.89% 9,926 2,198 0.26 -0.23 10 66 None
AAPL Options Chain 272.70 Put 190.00 4/27 No 0.00 0.01 0.01 % 9,889 0 1.32 0.00 10 66 None
OPEN Options Chain 5.22 Call 5.50 5/01 No 0.26 0.27 0.28 +0.13 +86.67% 9,865 9,212 0.86 0.53 5 31 None
AI Options Chain 8.68 Call 9.00 5/01 No 0.19 0.22 0.20 +0.01 +5.27% 9,848 19,503 0.71 0.37 9 26 None
GOOGL Options Chain 338.89 Call 410.00 5/08 Yes 0.37 0.53 0.40 +0.13 +48.15% 9,846 36 0.48 0.03 13 69 None
PLTR Options Chain 141.57 Call 155.00 5/01 No 0.65 0.67 0.67 -0.10 -12.99% 9,826 13,460 0.50 0.14 11 51 None
AMZN Options Chain 255.27 Call 270.00 5/15 Yes 8.80 9.05 8.90 +3.32 +59.50% 9,824 21,146 0.45 0.45 13 64 None
NVDA Options Chain 199.64 Call 235.00 5/15 No 0.80 0.81 0.80 +0.61 +321.06% 9,822 51,800 0.37 0.11 17 60 None
TSLA Options Chain 376.30 Call 390.00 5/01 Yes 3.75 3.85 3.80 -0.40 -9.53% 9,803 6,171 0.43 0.28 8 60 None
NVDA Options Chain 199.64 Call 212.50 4/29 No 1.84 1.89 1.88 +1.65 +717.40% 9,777 1,855 0.37 0.33 17 60 None
BABA Options Chain 131.90 Call 140.00 5/01 No 1.54 1.59 1.56 +0.91 +140.00% 9,748 8,618 0.42 0.31 15 27 None
POET Options Chain 11.72 Call 12.00 1/15 Yes 6.20 6.40 6.35 +2.50 +64.94% 9,746 65,127 1.03 0.75 7 32 None
INTC Options Chain 66.78 Call 60.00 6/18 No 23.80 24.40 24.14 +13.04 +117.48% 9,741 41,033 0.73 0.90 5 53 None
MARA Options Chain 11.80 Put 10.50 5/01 No 0.14 0.16 0.14 -0.04 -22.23% 9,727 11,005 0.89 -0.18 5 42 None
CCJ Options Chain 123.85 Put 90.00 6/05 Yes 0.60 1.00 1.00 % 9,726 0 0.65 -0.05 13 57 None
NVDA Options Chain 199.64 Call 222.50 5/01 No 0.65 0.68 0.68 +0.59 +655.56% 9,691 648 0.40 0.13 17 60 None
GOOGL Options Chain 338.89 Call 355.00 5/01 Yes 5.35 5.60 5.35 +1.25 +30.49% 9,683 2,035 0.51 0.35 13 69 None
AMZN Options Chain 255.27 Call 280.00 5/01 Yes 3.85 3.95 3.90 +1.92 +96.97% 9,673 2,791 0.65 0.28 13 64 None
TSLA Options Chain 376.30 Put 390.00 5/01 Yes 17.25 17.45 17.39 -2.61 -13.05% 9,636 3,771 0.41 -0.72 8 60 None
NVDA Options Chain 199.64 Call 230.00 4/27 No 0.03 0.04 0.03 +0.01 +50.00% 9,629 744 0.48 0.00 17 60 None
AI Options Chain 8.68 Call 9.50 5/01 No 0.09 0.11 0.09 -0.01 -10.00% 9,626 21,904 0.77 0.21 9 26 None
NFLX Options Chain 92.82 Call 95.00 5/01 No 0.62 0.63 0.63 -0.19 -23.18% 9,612 17,403 0.30 0.26 6 56 None
WBD Options Chain 26.92 Put 25.00 10/16 No 0.91 1.39 1.25 -0.05 -3.85% 9,606 33,458 0.30 -0.30 3 19 None
AMD Options Chain 328.81 Call 400.00 5/15 Yes 8.05 8.40 8.25 +6.84 +485.11% 9,591 1,248 0.74 0.25 11 62 None
MARA Options Chain 11.80 Call 12.00 6/18 Yes 1.51 1.52 1.52 -0.15 -8.99% 9,580 19,704 0.91 0.54 5 42 None
ONDS Options Chain 10.54 Put 8.00 5/01 No 0.04 0.05 0.04 -0.01 -20.00% 9,580 3,344 1.30 -0.06 7 38 None
MU Options Chain 481.72 Put 300.00 5/08 No 0.43 0.55 0.51 -0.04 -7.28% 9,563 15,560 1.21 0.00 17 73 None
INTC Options Chain 66.78 Call 100.00 5/01 No 0.40 0.43 0.40 +0.30 +300.00% 9,526 3,182 0.96 0.09 5 53 None
INVZ Options Chain 0.62 Call 1.00 5/15 Yes 0.00 0.05 0.05 0.00 0.00% 9,519 2,532 2.00 0.13 9 22 None
AMD Options Chain 328.81 Put 350.00 5/01 No 13.75 13.95 13.90 -32.60 -70.11% 9,488 98 0.67 -0.51 11 62 None
AAPL Options Chain 272.70 Call 275.00 4/29 No 1.44 1.52 1.50 -1.00 -40.00% 9,487 2,709 0.24 0.31 10 66 None
SNAP Options Chain 5.65 Call 7.00 1/15 Yes 0.94 1.07 1.01 +0.03 +3.07% 9,475 60,975 0.73 0.50 8 32 None
INTC Options Chain 66.78 Put 68.00 5/01 No 0.26 0.31 0.26 -4.64 -94.70% 9,448 983 0.92 -0.06 5 53 None
INTC Options Chain 66.78 Put 65.00 5/01 No 0.15 0.16 0.16 -3.14 -95.16% 9,446 5,357 0.98 -0.03 5 53 None
PFE Options Chain 26.67 Put 26.50 5/01 No 0.16 0.21 0.18 -0.16 -47.06% 9,431 8,293 0.26 -0.30 8 63 None
INTC Options Chain 66.78 Put 80.00 5/15 No 4.50 4.60 4.54 -10.59 -70.00% 9,413 202 0.75 -0.39 5 53 None
IREN Options Chain 52.02 Put 46.50 5/01 No 1.25 1.51 1.45 +0.18 +14.18% 9,310 165 1.12 -0.26 9 43 None
IREN Options Chain 52.02 Call 52.00 5/01 No 2.40 2.47 2.43 -1.07 -30.58% 9,249 2,297 1.09 0.46 9 43 None
BAC Options Chain 52.47 Call 53.00 5/01 No 0.30 0.31 0.30 -0.26 -46.43% 9,204 3,546 0.23 0.29 13 74 None
NFLX Options Chain 92.82 Call 96.00 5/01 No 0.42 0.45 0.43 -0.16 -27.12% 9,158 6,113 0.31 0.19 6 56 None
PLTR Options Chain 141.57 Call 155.00 5/08 Yes 3.80 3.85 3.85 0.00 0.00% 9,158 2,671 0.73 0.31 11 51 None
CRCL Options Chain 100.60 Put 60.00 5/08 No 0.08 0.10 0.09 0.00 0.00% 9,150 201 1.18 0.00 3 22 None
INTC Options Chain 66.78 Call 105.00 5/15 No 0.91 0.95 0.93 +0.77 +481.25% 9,141 555 0.80 0.13 5 53 None
TSLA Options Chain 376.30 Call 395.00 4/27 Yes 0.42 0.43 0.43 -0.51 -54.26% 9,102 1,595 0.37 0.09 8 60 None
NVDA Options Chain 199.64 Put 197.50 5/01 No 1.16 1.20 1.18 -2.17 -64.78% 9,089 8,243 0.43 -0.18 17 60 None
NVDA Options Chain 199.64 Call 350.00 9/18 Yes 0.84 0.88 0.85 +0.34 +66.67% 9,060 1,529 0.43 0.04 17 60 None
AMD Options Chain 328.81 Put 345.00 5/01 No 11.20 11.45 11.35 % 9,055 0 0.67 -0.44 11 62 None
WU Options Chain 8.90 Call 9.00 5/15 Yes 0.15 0.25 0.25 -0.37 -59.68% 9,049 9,977 0.29 0.49 12 42 None
NFLX Options Chain 92.82 Call 94.00 5/01 No 0.88 0.91 0.89 -0.28 -23.94% 9,048 7,297 0.30 0.35 6 56 None
MSTR Options Chain 172.47 Call 187.50 5/01 No 1.92 2.09 2.14 -0.53 -19.85% 9,045 5,691 0.76 0.21 4 55 None
MSTR Options Chain 172.47 Call 180.00 5/01 No 3.40 3.55 3.49 -1.18 -25.27% 9,020 4,273 0.72 0.33 4 55 None
IREN Options Chain 52.02 Call 60.00 5/01 No 0.54 0.66 0.56 -0.45 -44.56% 9,010 7,780 1.10 0.15 9 43 None
POET Options Chain 11.72 Call 15.00 5/15 Yes 2.24 2.30 2.27 +1.57 +224.29% 9,002 13,411 1.55 0.58 7 32 None
AAPL Options Chain 272.70 Call 285.00 5/15 Yes 2.49 2.60 2.54 -0.65 -20.38% 8,998 33,149 0.28 0.24 10 66 None
KDP Options Chain 28.53 Call 29.00 5/15 No 0.70 0.85 0.76 +0.26 +52.00% 8,984 9,530 0.24 0.56 10 53 None
TSLA Options Chain 376.30 Put 365.00 4/27 Yes 0.93 0.96 0.93 -1.48 -61.42% 8,979 1,826 0.33 -0.17 8 60 None
HIMS Options Chain 28.15 Call 33.00 5/01 No 0.73 0.79 0.77 +0.47 +156.67% 8,975 3,186 0.97 0.31 7 41 None
INTC Options Chain 66.78 Put 81.00 5/01 No 3.00 3.10 3.03 -12.32 -80.27% 8,960 2 0.84 -0.41 5 53 None
TSLA Options Chain 376.30 Call 377.50 4/29 Yes 6.50 6.60 6.60 +0.25 +3.94% 8,935 904 0.41 0.47 8 60 None
INTC Options Chain 66.78 Put 83.00 5/01 No 4.00 4.15 4.05 -13.08 -76.36% 8,930 0 0.84 -0.49 5 53 None
MRNA Options Chain 52.85 Call 56.00 5/01 Yes 0.87 0.99 0.96 -1.06 -52.48% 8,919 254 0.94 0.25 10 44 None
SNAP Options Chain 5.65 Call 6.00 5/01 No 0.10 0.11 0.10 0.00 0.00% 8,917 22,121 0.77 0.27 8 32 None
JOBY Options Chain 8.49 Put 8.00 5/01 No 0.12 0.19 0.17 -0.02 -10.53% 8,907 1,173 0.75 -0.26 6 35 None
BAC Options Chain 52.47 Put 47.00 6/05 No 0.32 0.54 0.31 % 8,903 0 0.31 -0.16 13 74 None
MRNA Options Chain 52.85 Call 52.00 5/01 Yes 1.95 2.15 2.06 -1.28 -38.33% 8,900 161 0.92 0.45 10 44 None
NVDA Options Chain 199.64 Call 215.00 6/18 Yes 10.40 10.55 10.42 +4.09 +64.62% 8,878 27,116 0.40 0.46 17 60 None
OGN Options Chain 8.60 Put 8.00 5/15 Yes 0.25 0.35 0.35 -0.25 -41.67% 8,872 5,970 1.51 -0.10 11 42 None
EOSE Options Chain 6.93 Call 10.00 5/15 Yes 0.38 0.40 0.39 +0.18 +85.72% 8,872 40,326 1.46 0.25 4 30 None
INTC Options Chain 66.78 Put 49.00 5/01 No 0.00 0.01 0.01 -0.21 -95.46% 8,869 936 1.36 0.00 5 53 None
TSLA Options Chain 376.30 Put 220.00 5/01 Yes 0.02 0.05 0.02 0.00 0.00% 8,851 13,956 1.36 0.00 8 60 None
TSLA Options Chain 376.30 Put 310.00 4/29 Yes 0.09 0.11 0.11 -0.02 -15.39% 8,830 53 0.72 0.00 8 60 None
OXY Options Chain 57.83 Call 58.00 5/01 No 0.83 0.87 0.84 -0.52 -38.24% 8,823 1,814 0.39 0.40 7 51 None
SMCI Options Chain 26.75 Put 16.00 5/01 No 0.00 0.04 0.04 +0.01 +33.34% 8,817 103 1.98 0.00 11 51 None
INTC Options Chain 66.78 Call 75.00 5/15 No 10.15 10.35 10.10 +7.64 +310.57% 8,814 12,068 0.73 0.74 5 53 None
HIMS Options Chain 28.15 Call 31.00 5/01 No 1.35 1.40 1.39 +0.80 +135.60% 8,792 2,745 0.92 0.48 7 41 None
GRAB Options Chain 3.96 Call 3.50 5/08 Yes 0.45 0.54 0.48 -0.03 -5.89% 8,776 594 0.73 0.83 12 39 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
BYND Options Chain 0.94 Call 1.00 5/15 Yes 0.13 0.14 0.13 -0.05 -27.78% 8,753 57,291 2.27 0.48 8 18 None
AMZN Options Chain 255.27 Call 265.00 5/01 Yes 9.10 9.30 9.20 +3.70 +67.28% 8,751 3,912 0.66 0.51 13 64 None
OGN Options Chain 8.60 Call 10.00 5/15 Yes 2.00 2.30 2.20 +1.76 +400.00% 8,700 18,017 1.23 0.73 11 42 None
MSFT Options Chain 415.75 Call 465.00 5/01 Yes 2.96 3.05 3.00 +1.25 +71.43% 8,694 4,899 0.62 0.16 15 71 None
SOUN Options Chain 8.19 Call 10.00 5/15 No 0.37 0.38 0.38 +0.13 +52.00% 8,671 64,823 1.21 0.29 3 16 None
PBR Options Chain 21.27 Call 21.00 6/18 Yes 1.16 1.20 1.16 -0.12 -9.38% 8,670 5,686 0.40 0.50 13 50 None
SOFI Options Chain 18.44 Put 12.00 5/01 Yes 0.01 0.02 0.02 0.00 0.00% 8,618 2,848 1.43 0.00 9 46 None
NBIS Options Chain 147.16 Call 175.00 5/01 No 0.94 1.04 1.00 -2.15 -68.26% 8,618 7,199 0.96 0.10 3 22 None
NB Options Chain 5.73 Call 7.50 5/15 Yes 0.10 0.15 0.11 +0.01 +10.00% 8,587 26,454 1.10 0.16 10 29 None
NVDA Options Chain 199.64 Call 205.00 5/22 Yes 12.00 12.20 12.13 +5.03 +70.85% 8,582 14,006 0.44 0.59 17 60 None
CLF Options Chain 9.10 Put 10.00 5/08 No 0.55 0.64 0.63 -0.38 -37.63% 8,582 2,594 0.58 -0.57 6 40 None
TSLA Options Chain 376.30 Put 365.00 4/29 Yes 2.83 2.87 2.83 -1.32 -31.81% 8,570 718 0.40 -0.26 8 60 None
AMZN Options Chain 255.27 Call 260.00 5/15 Yes 13.60 13.85 13.70 +4.47 +48.43% 8,567 33,893 0.45 0.59 13 64 None
WOLF Options Chain 28.25 Call 35.00 9/18 Yes 7.45 7.90 7.70 +2.15 +38.74% 8,542 15,590 1.17 0.58 7 39 None
AMZN Options Chain 255.27 Call 290.00 5/15 Yes 3.15 3.30 3.15 +1.45 +85.30% 8,526 7,249 0.45 0.21 13 64 None
LCID Options Chain 6.27 Call 7.00 5/01 No 0.11 0.12 0.12 -0.08 -40.00% 8,522 2,157 1.01 0.25 7 30 None
XPEV Options Chain 16.66 Call 14.00 9/18 Yes 4.05 4.15 4.06 +0.56 +16.00% 8,521 448 0.61 0.76 12 42 None
NVDA Options Chain 199.64 Call 217.50 5/15 No 3.70 3.80 3.79 +2.54 +203.20% 8,511 1,683 0.36 0.34 17 60 None
AMZN Options Chain 255.27 Put 260.00 4/27 No 0.74 0.78 0.74 -4.36 -85.49% 8,508 134 0.23 -0.25 13 64 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
SBET Options Chain 7.43 Call 10.00 7/17 Yes 0.63 0.64 0.63 -0.06 -8.70% 8,502 18,001 0.98 0.35 8 36 None
VZ Options Chain 46.38 Call 51.00 5/01 Yes 0.11 0.14 0.12 -0.05 -29.42% 8,464 4,034 0.49 0.06 9 73 None
AMZN Options Chain 255.27 Call 280.00 5/15 Yes 5.40 5.55 5.50 +2.35 +74.61% 8,461 27,686 0.45 0.32 13 64 None
ORCL Options Chain 176.28 Call 180.00 5/01 No 2.92 3.05 2.95 -1.60 -35.17% 8,441 5,196 0.59 0.33 7 61 None
TSLA Options Chain 376.30 Put 365.00 5/01 Yes 4.00 4.10 4.05 -1.60 -28.32% 8,430 2,730 0.41 -0.29 8 60 None
QS Options Chain 7.41 Call 8.50 5/01 Yes 0.10 0.11 0.11 -0.08 -42.11% 8,405 3,544 1.16 0.18 10 29 None
AAPL Options Chain 272.70 Put 267.50 4/27 No 0.55 0.60 0.57 0.00 0.00% 8,401 2,087 0.19 -0.23 10 66 None
BABA Options Chain 131.90 Call 140.00 5/15 No 3.95 4.25 4.00 +1.59 +65.98% 8,364 13,561 0.44 0.42 15 27 None
NVDA Options Chain 199.64 Call 170.00 6/18 Yes 41.30 41.65 41.70 +8.37 +25.12% 8,332 87,332 0.47 0.89 17 60 None
ONDS Options Chain 10.54 Call 12.00 5/01 No 0.11 0.13 0.13 -0.03 -18.75% 8,310 10,438 0.93 0.19 7 38 None
RGTI Options Chain 17.04 Put 16.00 6/18 No 2.03 2.20 2.20 +0.16 +7.85% 8,304 3,507 1.00 -0.37 3 18 None
CCL Options Chain 26.65 Put 26.00 6/18 No 1.63 1.68 1.65 -0.27 -14.07% 8,262 20,837 0.54 -0.38 10 56 None
NVDA Options Chain 199.64 Put 150.00 6/18 Yes 0.85 0.88 0.87 -0.32 -26.90% 8,259 62,417 0.54 -0.05 17 60 None
INTC Options Chain 66.78 Call 55.00 6/18 No 28.00 28.70 28.41 +14.00 +97.16% 8,215 24,148 0.69 0.93 5 53 None
WOLF Options Chain 28.25 Put 15.00 6/18 Yes 0.42 0.52 0.46 -0.21 -31.35% 8,207 15,195 1.40 -0.06 7 39 None
NVDA Options Chain 199.64 Call 240.00 7/17 Yes 5.30 5.45 5.40 +2.35 +77.05% 8,200 13,037 0.37 0.26 17 60 None
NVDA Options Chain 199.64 Put 182.50 5/04 No 0.28 0.31 0.29 -0.59 -67.05% 8,182 437 0.48 -0.05 17 60 None
NVDA Options Chain 199.64 Call 223.00 6/18 Yes 7.35 7.50 7.33 +3.13 +74.53% 8,175 10,127 0.39 0.37 17 60 None
INTC Options Chain 66.78 Call 85.00 6/18 No 8.00 8.20 8.10 +5.73 +241.78% 8,158 7,652 0.70 0.52 5 53 None
NVDA Options Chain 199.64 Put 195.00 5/08 No 1.81 1.85 1.81 -1.94 -51.74% 8,155 12,341 0.41 -0.19 17 60 None
AMD Options Chain 328.81 Put 310.00 5/01 No 1.97 2.13 1.97 -11.44 -85.31% 8,130 866 0.73 -0.12 11 62 None
WOLF Options Chain 28.25 Put 22.50 6/18 Yes 2.03 2.41 2.22 -0.74 -25.00% 8,126 12,554 1.36 -0.19 7 39 None
EOSE Options Chain 6.93 Call 8.00 5/01 No 0.32 0.35 0.32 +0.19 +146.16% 8,121 3,386 1.13 0.41 4 30 None
AMZN Options Chain 255.27 Call 257.50 4/27 No 6.30 7.40 6.50 +4.90 +306.25% 8,120 2,548 0.31 0.85 13 64 None
EH Options Chain 10.37 Call 11.00 5/15 No 0.25 0.35 0.30 -0.10 -25.00% 8,096 66 0.61 0.33 12 -4 None
GOOGL Options Chain 338.89 Call 342.50 4/27 No 3.50 3.75 3.72 +1.79 +92.75% 8,083 1,013 0.20 0.63 13 69 None
CLF Options Chain 9.10 Call 10.00 5/01 No 0.24 0.29 0.25 +0.17 +212.50% 8,083 4,338 0.70 0.39 6 40 None
ORCL Options Chain 176.28 Call 195.00 5/15 No 2.62 2.71 2.67 -0.77 -22.39% 8,082 13,224 0.56 0.21 7 61 None
AMD Options Chain 328.81 Call 400.00 5/08 Yes 6.00 6.20 6.04 +5.14 +571.12% 8,068 2,571 0.80 0.21 11 62 None
QCOM Options Chain 133.95 Call 142.00 5/01 Yes 10.25 11.10 10.70 +8.80 +463.16% 8,064 1,300 0.80 0.70 9 66 None
JEF Options Chain 45.69 Call 45.00 5/15 No 3.30 3.70 3.78 +1.58 +71.82% 8,064 6,943 0.43 0.71 15 75 None
NVDA Options Chain 199.64 Call 240.00 8/21 Yes 8.30 8.50 8.40 +2.95 +54.13% 8,060 15,790 0.38 0.31 17 60 None
OPEN Options Chain 5.22 Call 6.00 5/15 Yes 0.39 0.41 0.39 +0.11 +39.29% 8,037 23,340 1.10 0.42 5 31 None
AG Options Chain 20.28 Put 22.00 5/01 No 1.73 1.85 1.83 -0.69 -27.39% 8,027 372 0.77 -0.71 13 48 None
SNDK Options Chain 944.20 Put 800.00 5/01 No 20.60 23.50 20.60 -8.40 -28.97% 8,005 1,151 1.72 -0.15 3 22 None
C Options Chain 128.02 Put 111.00 6/05 No 0.87 1.19 1.01 % 8,000 0 0.38 -0.12 14 77 None
AAPL Options Chain 272.70 Call 280.00 5/01 Yes 2.21 2.34 2.23 -0.82 -26.89% 7,960 9,182 0.37 0.28 10 66 None
NVDA Options Chain 199.64 Call 240.00 5/15 No 0.52 0.54 0.53 +0.41 +341.67% 7,929 21,030 0.38 0.07 17 60 None
NVDA Options Chain 199.64 Put 195.00 4/27 No 0.09 0.10 0.09 -0.85 -90.43% 7,926 5,038 0.40 -0.04 17 60 None
AMD Options Chain 328.81 Put 330.00 5/01 No 5.60 5.95 5.70 -21.05 -78.70% 7,918 127 0.68 -0.27 11 62 None
MSFT Options Chain 415.75 Call 460.00 5/01 Yes 3.65 3.75 3.68 +1.37 +59.31% 7,892 41,609 0.62 0.19 15 71 None
SIMO Options Chain 142.00 Call 155.00 5/15 Yes 10.80 12.10 11.43 +4.59 +67.11% 7,862 305 0.86 0.51 16 57 None
ETN Options Chain 424.50 Call 500.00 5/15 Yes 1.40 1.90 1.40 +0.15 +12.00% 7,845 1,773 0.47 0.06 11 67 None
TSLA Options Chain 376.30 Put 370.00 5/01 Yes 5.70 5.80 5.75 -1.92 -25.04% 7,838 3,559 0.41 -0.38 8 60 None
OXY Options Chain 57.83 Call 59.00 5/01 No 0.48 0.58 0.53 -0.42 -44.22% 7,798 1,604 0.39 0.29 7 51 None
CLOV Options Chain 2.41 Put 2.00 5/01 No 0.02 0.04 0.03 +0.01 +50.00% 7,788 9,574 1.31 -0.03 8 27 None
ARM Options Chain 216.80 Call 250.00 5/01 No 6.15 6.65 6.65 +5.65 +565.00% 7,775 4,052 0.94 0.34 3 22 None
PSKY Options Chain 10.97 Put 11.00 5/01 No 0.27 0.32 0.25 0.00 0.00% 7,775 415 0.50 -0.48 3 17 None
TSLA Options Chain 376.30 Put 160.00 5/01 Yes 0.00 0.01 0.01 0.00 0.00% 7,763 2,077 1.92 0.00 8 60 None
KDP Options Chain 28.53 Call 30.00 5/15 No 0.30 0.40 0.40 +0.18 +81.82% 7,731 1,876 0.25 0.32 10 53 None
GME Options Chain 25.01 Call 30.00 6/18 Yes 0.87 0.89 0.87 -0.03 -3.34% 7,719 83,368 0.62 0.27 9 40 None
NFLX Options Chain 92.82 Call 97.00 5/01 No 0.30 0.31 0.31 -0.12 -27.91% 7,704 6,179 0.33 0.14 6 56 None
TSLA Options Chain 376.30 Put 387.50 4/27 Yes 11.95 12.60 11.97 -3.21 -21.15% 7,655 962 0.29 -0.84 8 60 None
GOOGL Options Chain 338.89 Call 337.50 4/27 No 7.15 7.95 7.79 +3.43 +78.67% 7,648 401 0.27 0.84 13 69 None
META Options Chain 659.15 Call 680.00 4/27 No 3.60 3.85 3.74 +2.29 +157.94% 7,648 1,909 0.21 0.42 12 72 None
AMD Options Chain 328.81 Call 450.00 5/08 Yes 1.79 1.87 1.77 +1.52 +608.00% 7,628 49 0.85 0.08 11 62 None
PLTR Options Chain 141.57 Call 152.50 5/01 No 0.99 1.01 1.00 -0.09 -8.26% 7,611 16,416 0.50 0.19 11 51 None
TSLA Options Chain 376.30 Call 367.50 4/27 Yes 10.00 10.25 10.18 +0.58 +6.05% 7,587 248 0.36 0.78 8 60 None
PYPL Options Chain 49.75 Put 49.50 5/01 No 0.49 0.56 0.51 -0.68 -57.15% 7,538 48 0.34 -0.33 16 59 None
NVDA Options Chain 199.64 Call 235.00 5/01 No 0.15 0.17 0.17 +0.14 +466.67% 7,522 3,220 0.46 0.02 17 60 None
SNAP Options Chain 5.65 Put 5.50 5/01 No 0.13 0.16 0.14 -0.06 -30.00% 7,520 6,108 0.64 -0.39 8 32 None
AAPL Options Chain 272.70 Put 185.00 4/29 No 0.00 0.21 0.01 -0.08 -88.89% 7,503 1 1.09 0.00 10 66 None
AAPL Options Chain 272.70 Put 190.00 4/29 No 0.00 0.21 0.01 -0.08 -88.89% 7,500 1 1.02 0.00 10 66 None
NVDA Options Chain 199.64 Put 210.00 7/17 Yes 15.45 15.75 15.55 -4.20 -21.27% 7,498 1,055 0.39 -0.46 17 60 None
HIMS Options Chain 28.15 Call 40.00 5/15 Yes 1.03 1.04 1.04 +0.47 +82.46% 7,495 12,816 1.24 0.22 7 41 None
SOUN Options Chain 8.19 Call 8.50 5/01 No 0.27 0.29 0.29 +0.10 +52.64% 7,488 4,177 0.92 0.41 3 16 None
NVDA Options Chain 199.64 Put 187.50 5/01 No 0.32 0.33 0.33 -0.64 -65.98% 7,485 5,664 0.48 -0.06 17 60 None
CRWV Options Chain 119.10 Put 100.00 5/01 No 2.64 2.75 2.68 +1.15 +75.17% 7,461 27,178 1.12 -0.25 3 22 None
AMD Options Chain 328.81 Call 350.00 6/18 Yes 34.00 34.65 34.54 +20.54 +146.72% 7,459 12,199 0.64 0.55 11 62 None
TSLA Options Chain 376.30 Put 382.50 4/27 Yes 8.15 8.35 8.10 -3.80 -31.94% 7,422 660 0.30 -0.73 8 60 None
TSLA Options Chain 376.30 Call 410.00 5/01 Yes 1.02 1.03 1.03 -0.31 -23.14% 7,421 3,957 0.46 0.09 8 60 None
AMZN Options Chain 255.27 Put 257.50 4/27 No 0.36 0.38 0.38 -3.37 -89.87% 7,410 500 0.24 -0.15 13 64 None
AMZN Options Chain 255.27 Call 260.00 5/01 Yes 11.65 11.90 11.80 +4.31 +57.55% 7,369 6,740 0.66 0.59 13 64 None
MSFT Options Chain 415.75 Put 420.00 4/27 No 1.63 1.72 1.66 -5.29 -76.12% 7,366 1,678 0.23 -0.28 15 71 None
NVDA Options Chain 199.64 Put 190.00 4/27 No 0.05 0.06 0.06 -0.27 -81.82% 7,355 18,973 0.48 -0.01 17 60 None
FCX Options Chain 61.48 Call 65.00 7/17 No 4.00 4.10 4.05 -0.37 -8.38% 7,328 2,703 0.47 0.44 11 55 None
BYND Options Chain 0.94 Call 1.50 5/08 Yes 0.05 0.06 0.07 -0.01 -12.50% 7,305 10,802 2.84 0.16 8 18 None
NVDA Options Chain 199.64 Put 180.00 5/08 No 0.44 0.46 0.47 -0.47 -50.00% 7,301 9,461 0.48 -0.04 17 60 None
INTC Options Chain 66.78 Call 86.00 5/01 No 2.35 2.51 2.36 +1.98 +521.06% 7,297 89 0.82 0.39 5 53 None
AAPL Options Chain 272.70 Call 270.00 5/15 Yes 8.05 8.30 8.20 -1.45 -15.03% 7,277 27,955 0.29 0.54 10 66 None
NVDA Options Chain 199.64 Call 210.00 5/06 No 4.85 4.95 4.94 +3.40 +220.78% 7,253 243 0.37 0.47 17 60 None
HOOD Options Chain 83.54 Put 50.00 8/21 Yes 1.17 1.48 1.42 -0.14 -8.98% 7,251 6,132 0.74 -0.07 9 53 None
FTNT Options Chain 83.12 Put 76.00 5/01 No 0.12 0.30 0.18 -0.39 -68.43% 7,236 330 0.53 -0.08 9 57 None
NVDA Options Chain 199.64 Call 205.00 5/06 No 7.55 7.65 7.65 +4.69 +158.45% 7,233 237 0.38 0.61 17 60 None
NVDA Options Chain 199.64 Put 192.50 4/27 No 0.06 0.08 0.07 -0.48 -87.28% 7,229 1,273 0.44 -0.02 17 60 None
CL Options Chain 83.94 Call 90.00 5/15 Yes 0.60 0.70 0.67 +0.24 +55.82% 7,228 2,003 0.29 0.20 8 57 None
TSLA Options Chain 376.30 Call 375.00 4/29 Yes 7.70 7.90 7.82 +0.32 +4.27% 7,190 988 0.42 0.53 8 60 None
NFLX Options Chain 92.82 Call 93.00 5/01 No 1.24 1.29 1.27 -0.34 -21.12% 7,182 4,986 0.30 0.45 6 56 None
TSLA Options Chain 376.30 Call 387.50 4/27 Yes 1.03 1.05 1.05 -0.73 -41.02% 7,161 1,555 0.34 0.16 8 60 None
AAPL Options Chain 272.70 Put 265.00 4/27 No 0.25 0.28 0.25 -0.07 -21.88% 7,149 1,666 0.20 -0.13 10 66 None
ONDS Options Chain 10.54 Call 14.00 5/15 No 0.24 0.26 0.22 -0.05 -18.52% 7,143 24,984 1.14 0.18 7 38 None
AMD Options Chain 328.81 Call 450.00 6/18 Yes 8.55 9.10 8.85 +6.68 +307.84% 7,126 16,705 0.67 0.20 11 62 None
NBIS Options Chain 147.16 Call 200.00 5/15 No 2.16 2.37 2.38 -1.43 -37.54% 7,113 8,742 1.04 0.14 3 22 None
CRWV Options Chain 119.10 Put 45.00 5/08 No 0.00 0.07 0.04 -0.06 -60.00% 7,109 17,015 1.91 0.00 3 22 None
INTC Options Chain 66.78 Call 82.00 5/15 No 6.10 6.25 6.20 +4.97 +404.07% 7,096 100 0.73 0.56 5 53 None
TSLA Options Chain 376.30 Call 365.00 5/01 Yes 15.40 15.65 16.03 +1.06 +7.09% 7,091 1,835 0.44 0.71 8 60 None
NVDA Options Chain 199.64 Call 240.00 6/18 Yes 3.30 3.40 3.35 +1.71 +104.27% 7,088 43,172 0.39 0.20 17 60 None
NVDA Options Chain 199.64 Call 300.00 1/15 Yes 7.75 7.90 7.90 +2.25 +39.83% 7,084 57,577 0.41 0.22 17 60 None
CMCSA Options Chain 31.64 Put 29.00 5/15 No 1.63 1.80 1.37 +1.20 +705.89% 7,066 6,903 0.43 -0.65 14 69 None
AMZN Options Chain 255.27 Call 300.00 5/15 Yes 1.79 1.86 1.84 +0.97 +111.50% 7,045 6,453 0.45 0.13 13 64 None
XPEV Options Chain 16.66 Put 17.00 9/18 Yes 2.47 2.72 2.57 -0.42 -14.05% 7,023 7,640 0.61 -0.43 12 42 None
WULF Options Chain 20.71 Call 21.00 5/01 No 0.58 0.64 0.60 -0.34 -36.17% 7,014 8,073 0.93 0.37 2 39 None
PFE Options Chain 26.67 Call 27.50 5/01 No 0.17 0.20 0.18 +0.09 +100.00% 7,013 5,420 0.26 0.30 8 63 None
HOOD Options Chain 83.54 Put 40.00 8/21 Yes 0.36 0.63 0.55 -0.05 -8.34% 7,001 8,396 0.79 -0.03 9 53 None
AMD Options Chain 328.81 Call 360.00 5/01 No 7.90 8.00 7.90 +7.29 +1,195.09% 7,000 500 0.67 0.37 11 62 None
ORCL Options Chain 176.28 Call 200.00 5/01 No 0.44 0.47 0.44 -0.24 -35.30% 6,999 30,324 0.67 0.07 7 61 None
AMZN Options Chain 255.27 Call 275.00 5/01 Yes 5.25 5.45 5.35 +2.51 +88.38% 6,990 3,677 0.66 0.35 13 64 None
AMZN Options Chain 255.27 Call 267.50 5/01 Yes 8.00 8.20 8.11 +3.41 +72.56% 6,983 2,284 0.66 0.46 13 64 None
MSFT Options Chain 415.75 Call 450.00 4/27 No 0.09 0.10 0.08 -0.01 -11.12% 6,961 6,048 0.30 0.01 15 71 None
F Options Chain 12.48 Call 12.50 5/01 Yes 0.34 0.36 0.36 -0.04 -10.00% 6,959 9,153 0.58 0.47 8 48 None
NVDA Options Chain 199.64 Call 215.00 5/06 No 2.93 2.99 3.00 +2.36 +368.75% 6,948 153 0.37 0.33 17 60 None
MRVL Options Chain 165.56 Put 100.00 5/01 No 0.00 0.03 0.02 0.00 0.00% 6,947 3,795 1.36 0.00 11 59 None
NVDA Options Chain 199.64 Call 250.00 8/21 Yes 6.15 6.35 6.30 +2.48 +64.93% 6,926 13,538 0.38 0.25 17 60 None
OPEN Options Chain 5.22 Call 6.00 5/08 Yes 0.32 0.33 0.32 +0.11 +52.39% 6,913 11,551 1.23 0.40 5 31 None
INTC Options Chain 66.78 Call 75.00 5/01 No 8.50 8.75 8.60 +7.01 +440.89% 6,890 3,982 0.83 0.81 5 53 None
AMD Options Chain 328.81 Call 340.00 5/01 No 16.90 17.40 17.08 +15.30 +859.56% 6,859 1,102 0.66 0.62 11 62 None
NVDA Options Chain 199.64 Call 230.00 6/18 Yes 5.35 5.45 5.45 +2.54 +87.29% 6,856 34,339 0.39 0.29 17 60 None
PLTR Options Chain 141.57 Put 140.00 5/01 No 2.61 2.74 2.67 -1.08 -28.80% 6,845 4,588 0.52 -0.36 11 51 None
IMSR Options Chain 7.87 Call 10.00 5/15 No 0.40 0.50 0.41 +0.01 +2.50% 6,838 13,306 1.50 0.29 3 16 None
SMCI Options Chain 26.75 Call 30.00 5/15 Yes 2.16 2.31 2.23 +1.06 +90.60% 6,820 28,078 0.94 0.49 11 51 None
NVDA Options Chain 199.64 Put 205.00 4/29 No 2.20 2.23 2.19 -4.79 -68.63% 6,798 896 0.38 -0.35 17 60 None
SRAD Options Chain 13.29 Call 15.00 5/15 Yes 0.55 0.80 0.75 +0.16 +27.12% 6,781 7,471 1.07 0.36 16 42 None
ORCL Options Chain 176.28 Call 175.00 5/01 No 4.75 4.80 4.80 -2.20 -31.43% 6,772 4,028 0.59 0.47 7 61 None
RGTI Options Chain 17.04 Call 22.50 5/01 No 0.02 0.18 0.04 -0.02 -33.34% 6,766 272 1.34 0.03 3 18 None
AMZN Options Chain 255.27 Put 255.00 4/27 No 0.19 0.20 0.19 -2.38 -92.61% 6,748 1,052 0.26 -0.09 13 64 None
NVTS Options Chain 18.51 Call 25.00 5/15 Yes 0.66 0.76 0.75 -0.41 -35.35% 6,725 5,875 1.60 0.22 6 36 None
META Options Chain 659.15 Call 700.00 4/27 No 0.45 0.47 0.47 +0.19 +67.86% 6,724 1,999 0.25 0.09 12 72 None
AMD Options Chain 328.81 Put 300.00 5/29 Yes 9.20 9.65 9.45 -11.55 -55.00% 6,708 260 0.68 -0.21 11 62 None
NVDA Options Chain 199.64 Put 185.00 5/08 No 0.68 0.71 0.71 -0.80 -52.98% 6,704 9,537 0.45 -0.07 17 60 None
AMZN Options Chain 255.27 Call 272.50 5/01 Yes 6.05 6.20 6.17 +2.75 +80.41% 6,700 1,139 0.65 0.38 13 64 None