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 196.50 Call 200.00 5/06 No 0.61 0.63 0.62 -0.93 -60.00% 163,416 14,270 0.45 0.24 16 60 None
HTZ Options Chain 5.81 Call 9.00 5/22 Yes 0.10 0.12 0.14 +0.04 +40.00% 100,482 102,548 1.45 0.10 9 22 None
HTZ Options Chain 5.81 Call 9.00 6/18 Yes 0.21 0.24 0.24 +0.05 +26.32% 100,090 7,899 1.11 0.17 9 22 None
HTZ Options Chain 5.81 Put 9.00 6/18 Yes 3.00 3.20 3.15 -0.40 -11.27% 100,008 85 0.99 -0.83 9 22 None
HTZ Options Chain 5.81 Put 9.00 5/22 Yes 2.77 3.20 3.00 +0.11 +3.81% 100,000 100,021 1.95 -0.90 9 22 None
NVDA Options Chain 196.50 Call 202.50 5/06 No 0.27 0.28 0.28 -0.47 -62.67% 86,211 12,171 0.47 0.13 16 60 None
NVDA Options Chain 196.50 Put 195.00 5/06 No 1.30 1.33 1.33 +0.29 +27.89% 76,146 14,764 0.49 -0.38 16 60 None
NVDA Options Chain 196.50 Call 197.50 5/06 No 1.41 1.44 1.43 -1.42 -49.83% 71,370 8,399 0.45 0.42 16 60 None
NVDA Options Chain 196.50 Call 200.00 5/15 No 3.25 3.35 3.32 -1.00 -23.15% 66,316 138,254 0.36 0.41 16 60 None
NVDA Options Chain 196.50 Call 205.00 5/06 No 0.14 0.15 0.15 -0.18 -54.55% 62,441 18,951 0.52 0.07 16 60 None
NVDA Options Chain 196.50 Put 197.50 5/06 No 2.40 2.45 2.43 +0.65 +36.52% 61,511 3,215 0.46 -0.58 16 60 None
INTC Options Chain 95.78 Call 110.00 5/08 No 3.60 3.65 3.64 +3.31 +1,003.03% 58,874 12,070 1.11 0.46 4 54 None
DVN Options Chain 51.44 Call 55.00 6/18 Yes 1.35 1.37 1.35 -0.11 -7.54% 57,145 6,116 0.40 0.31 7 53 None
SHOP Options Chain 130.39 Call 145.00 6/18 Yes 0.73 0.91 0.74 -5.03 -87.18% 56,030 56,707 0.60 0.08 8 59 None
TSLA Options Chain 389.37 Call 400.00 5/08 No 2.87 2.90 2.89 -1.75 -37.72% 55,620 19,461 0.48 0.28 10 58 None
SHOP Options Chain 130.39 Call 170.00 6/18 Yes 0.11 0.30 0.15 -1.40 -90.33% 55,541 56,943 0.63 0.01 8 59 None
NVDA Options Chain 196.50 Call 200.00 5/08 No 1.54 1.56 1.56 -1.03 -39.77% 53,063 34,218 0.41 0.33 16 60 None
WBD Options Chain 26.95 Call 28.00 8/21 No 1.42 1.45 1.42 +0.26 +22.42% 51,811 4,954 0.27 0.49 3 19 None
AMZN Options Chain 273.55 Call 280.00 5/08 No 1.01 1.02 1.01 -0.11 -9.83% 49,518 17,386 0.32 0.22 12 65 None
MSTR Options Chain 183.80 Call 180.00 6/18 Yes 22.00 22.60 22.24 +1.15 +5.46% 44,811 3,116 0.72 0.61 4 55 None
NVDA Options Chain 196.50 Call 205.00 5/08 No 0.52 0.54 0.53 -0.41 -43.62% 43,140 72,440 0.42 0.15 16 60 None
QCOM Options Chain 186.55 Call 190.00 5/08 No 3.60 3.70 3.75 +3.47 +1,239.29% 42,304 12,123 0.78 0.40 11 63 None
TSLA Options Chain 389.37 Call 410.00 5/08 No 1.18 1.20 1.17 -1.04 -47.06% 41,463 18,427 0.50 0.14 10 58 None
NVDA Options Chain 196.50 Put 192.50 5/06 No 0.68 0.70 0.69 +0.11 +18.97% 37,149 9,150 0.53 -0.23 16 60 None
PFE Options Chain 26.45 Put 24.00 6/18 Yes 0.19 0.23 0.20 -0.04 -16.67% 37,029 25,613 0.26 -0.07 8 63 None
MU Options Chain 576.45 Call 700.00 5/08 No 5.85 6.05 6.00 +5.35 +823.08% 36,987 2,517 1.03 0.19 16 72 None
NOK Options Chain 13.42 Put 14.00 6/18 No 1.53 1.59 1.55 -0.25 -13.89% 35,529 1,365 0.69 -0.51 13 44 None
NVDA Options Chain 196.50 Call 215.00 5/15 No 0.45 0.46 0.46 -0.16 -25.81% 35,389 52,978 0.38 0.09 16 60 None
NOK Options Chain 13.42 Call 15.00 6/18 No 0.77 0.80 0.77 +0.04 +5.48% 34,902 56,400 0.71 0.38 13 44 None
INTC Options Chain 95.78 Put 90.00 5/08 No 0.22 0.23 0.22 -1.01 -82.12% 34,888 10,611 1.24 -0.05 4 54 None
CRM Options Chain 186.99 Put 180.00 5/15 No 2.83 3.15 2.94 -0.71 -19.46% 34,335 38,526 0.49 -0.30 14 70 None
AAPL Options Chain 284.18 Call 285.00 5/08 No 2.44 2.50 2.46 +1.76 +251.43% 33,890 10,042 0.27 0.47 10 66 None
PLTR Options Chain 142.09 Put 130.00 5/08 Yes 1.01 1.06 1.04 -0.47 -31.13% 32,560 18,809 0.66 -0.21 11 51 None
INTC Options Chain 95.78 Put 105.00 5/08 No 2.80 2.87 2.82 -7.28 -72.08% 32,550 255 1.12 -0.36 4 54 None
PLTR Options Chain 142.09 Call 150.00 5/08 Yes 0.33 0.35 0.32 -5.16 -94.17% 32,090 19,611 0.76 0.08 11 51 None
PLTR Options Chain 142.09 Call 140.00 5/08 Yes 1.60 1.66 1.60 -8.80 -84.62% 31,826 3,402 0.65 0.32 11 51 None
NOK Options Chain 13.42 Call 14.00 5/08 No 0.18 0.21 0.18 0.00 0.00% 30,733 20,740 0.82 0.31 13 44 None
PLTR Options Chain 142.09 Call 145.00 5/08 Yes 0.67 0.69 0.68 -7.05 -91.21% 30,115 9,016 0.68 0.17 11 51 None
MU Options Chain 576.45 Call 650.00 5/08 No 18.70 19.00 18.80 +16.17 +614.83% 30,094 8,865 0.98 0.46 16 72 None
NVDA Options Chain 196.50 Put 190.00 5/08 No 0.97 0.99 0.97 +0.15 +18.30% 29,946 56,292 0.47 -0.21 16 60 None
INTC Options Chain 95.78 Call 120.00 5/08 No 1.15 1.16 1.16 +1.10 +1,833.34% 29,778 10,578 1.20 0.19 4 54 None
PLTR Options Chain 142.09 Call 155.00 5/08 Yes 0.20 0.22 0.20 -3.60 -94.74% 29,521 28,307 0.85 0.04 11 51 None
PLTR Options Chain 142.09 Call 150.00 5/15 Yes 1.15 1.20 1.19 -5.35 -81.81% 29,312 35,763 0.59 0.18 11 51 None
AR Options Chain 39.13 Put 33.00 6/18 No 0.25 0.35 0.25 -0.05 -16.67% 29,238 20,056 0.43 -0.10 15 65 None
TSLA Options Chain 389.37 Call 390.00 5/08 No 6.40 6.50 6.30 -2.74 -30.31% 29,178 6,533 0.46 0.50 10 58 None
DINO Options Chain 71.95 Call 90.00 9/18 No 2.85 2.95 2.90 +0.85 +41.47% 28,882 52 0.43 0.27 3 21 None
DINO Options Chain 71.95 Put 55.00 1/15 No 2.20 2.55 2.50 -0.45 -15.26% 28,170 99 0.43 -0.17 3 21 None
INTC Options Chain 95.78 Call 120.00 5/15 No 2.89 2.94 2.90 +2.45 +544.45% 28,000 20,600 0.97 0.29 4 54 None
NVDA Options Chain 196.50 Call 197.50 5/08 No 2.53 2.56 2.54 -1.33 -34.37% 27,808 11,176 0.42 0.46 16 60 None
AMD Options Chain 355.26 Call 400.00 5/08 Yes 3.15 3.25 3.25 +1.49 +84.66% 27,237 10,425 1.24 0.16 11 61 None
BYND Options Chain 0.94 Call 2.00 7/17 Yes 0.12 0.16 0.14 +0.01 +7.70% 27,224 1,605 2.23 0.32 8 18 None
BYND Options Chain 0.94 Put 2.00 7/17 Yes 1.25 1.30 1.24 0.00 0.00% 26,648 1,599 2.31 -0.68 8 18 None
CRM Options Chain 186.99 Call 190.00 5/15 No 4.55 4.75 4.70 +0.46 +10.85% 26,620 29,346 0.48 0.44 14 70 None
AAPL Options Chain 284.18 Call 290.00 5/08 No 0.84 0.88 0.85 +0.62 +269.57% 26,597 19,967 0.27 0.22 10 66 None
NVDA Options Chain 196.50 Put 190.00 5/06 No 0.35 0.36 0.36 +0.04 +12.50% 26,565 19,739 0.56 -0.13 16 60 None
CMG Options Chain 32.31 Put 27.50 6/18 No 0.21 0.32 0.23 -0.04 -14.82% 26,546 36,522 0.41 -0.10 11 54 None
NVDA Options Chain 196.50 Call 210.00 5/08 No 0.20 0.21 0.21 -0.11 -34.38% 26,381 52,188 0.46 0.06 16 60 None
GME Options Chain 23.84 Call 25.00 5/08 No 0.30 0.31 0.30 -0.09 -23.08% 25,857 10,980 0.69 0.32 9 40 None
TSLA Options Chain 389.37 Call 420.00 5/08 No 0.47 0.49 0.48 -0.53 -52.48% 25,347 16,389 0.53 0.07 10 58 None
INTC Options Chain 95.78 Put 100.00 5/08 No 1.22 1.24 1.24 -4.81 -79.51% 25,178 5,254 1.10 -0.19 4 54 None
REPL Options Chain 2.87 Call 10.00 1/15 Yes 0.30 0.45 0.30 -0.05 -14.29% 25,111 228 1.16 0.34 11 34 None
REPL Options Chain 2.87 Call 2.00 1/15 Yes 1.45 1.55 1.55 -0.15 -8.83% 25,022 211 0.72 0.88 11 34 None
TSLA Options Chain 389.37 Call 405.00 5/08 No 1.85 1.88 1.86 -1.35 -42.06% 25,006 6,452 0.49 0.20 10 58 None
NVDA Options Chain 196.50 Call 202.50 5/08 No 0.90 0.92 0.90 -0.69 -43.40% 24,815 39,789 0.41 0.22 16 60 None
PLTR Options Chain 142.09 Put 135.00 5/08 Yes 2.64 2.73 2.70 +0.09 +3.45% 24,608 9,583 0.65 -0.44 11 51 None
MSTR Options Chain 183.80 Call 130.00 6/18 Yes 58.10 61.65 60.00 +3.54 +6.27% 24,562 26,314 1.02 0.92 4 55 None
GME Options Chain 23.84 Call 30.00 6/18 Yes 0.82 0.95 0.83 +0.15 +22.06% 24,476 92,382 0.76 0.25 9 40 None
AMC Options Chain 1.59 Call 2.00 5/08 Yes 0.04 0.05 0.05 +0.02 +66.67% 24,113 35,132 2.73 0.18 7 25 None
INTC Options Chain 95.78 Put 100.00 5/15 No 2.97 3.10 3.02 -4.68 -60.78% 24,063 2,476 0.93 -0.27 4 54 None
NVDA Options Chain 196.50 Call 220.00 5/15 No 0.26 0.27 0.26 -0.07 -21.22% 24,035 56,348 0.40 0.05 16 60 None
INTC Options Chain 95.78 Put 85.00 5/08 No 0.10 0.11 0.10 -0.35 -77.78% 23,641 23,345 1.35 -0.02 4 54 None
QCOM Options Chain 186.55 Call 200.00 5/08 No 1.60 1.62 1.62 +1.50 +1,250.00% 23,567 4,989 0.89 0.19 11 63 None
ET Options Chain 20.18 Call 21.00 6/18 Yes 0.21 0.25 0.22 +0.04 +22.23% 23,504 7,886 0.20 0.29 9 55 None
TSLA Options Chain 389.37 Call 400.00 5/15 No 6.70 6.80 6.80 -1.80 -20.93% 23,087 19,974 0.42 0.36 10 58 None
NVDA Options Chain 196.50 Call 210.00 5/06 No 0.05 0.06 0.05 -0.04 -44.45% 23,083 14,687 0.63 0.02 16 60 None
QCOM Options Chain 186.55 Call 200.00 5/15 No 3.30 3.45 3.45 +3.02 +702.33% 22,960 11,821 0.68 0.28 11 63 None
AAPL Options Chain 284.18 Call 285.00 5/15 No 4.10 4.25 4.20 +2.47 +142.78% 22,923 32,222 0.24 0.48 10 66 None
FCX Options Chain 55.70 Call 65.00 7/17 No 2.40 2.51 2.45 +0.78 +46.71% 22,721 13,170 0.47 0.34 14 63 None
NOK Options Chain 13.42 Call 21.00 9/18 No 0.86 0.91 0.89 +0.06 +7.23% 22,591 37,255 0.82 0.27 13 44 None
TSLA Options Chain 389.37 Call 395.00 5/08 No 4.30 4.40 4.35 -2.20 -33.59% 22,275 12,397 0.47 0.38 10 58 None
NOK Options Chain 13.42 Call 14.00 5/15 No 0.40 0.43 0.43 +0.02 +4.88% 21,960 24,745 0.74 0.40 13 44 None
INTC Options Chain 95.78 Call 105.00 5/08 No 5.95 6.15 6.05 +5.27 +675.65% 21,958 6,789 1.08 0.64 4 54 None
INTC Options Chain 95.78 Call 115.00 5/08 No 2.05 2.08 2.07 +1.93 +1,378.58% 21,825 2,981 1.15 0.31 4 54 None
INTC Options Chain 95.78 Put 85.00 5/15 No 0.46 0.50 0.46 -0.91 -66.43% 21,804 17,568 0.99 -0.06 4 54 None
INTC Options Chain 95.78 Put 90.00 5/15 No 0.88 0.93 0.90 -1.80 -66.67% 21,755 8,798 0.95 -0.10 4 54 None
NVDA Options Chain 196.50 Call 210.00 5/15 No 0.86 0.87 0.87 -0.34 -28.10% 21,714 82,880 0.36 0.15 16 60 None
NFLX Options Chain 90.93 Call 91.00 5/08 No 0.26 0.28 0.27 -1.06 -79.70% 21,535 3,039 0.38 0.17 6 56 None
TSLA Options Chain 389.37 Call 385.00 5/08 No 9.00 9.20 9.25 -2.76 -22.99% 21,252 4,704 0.46 0.62 10 58 None
INTC Options Chain 95.78 Call 110.00 5/15 No 5.80 6.00 6.00 +4.68 +354.55% 21,132 3,221 0.93 0.49 4 54 None
AMZN Options Chain 273.55 Call 285.00 5/08 No 0.38 0.39 0.38 -0.11 -22.45% 21,121 9,078 0.34 0.10 12 65 None
META Options Chain 610.41 Call 610.00 5/06 No 1.98 2.10 2.07 -3.95 -65.62% 20,871 1,460 0.32 0.33 11 66 None
MRVL Options Chain 163.66 Put 130.00 6/18 Yes 4.15 4.35 4.25 -0.52 -10.91% 20,859 2,160 0.86 -0.14 14 61 None
NVDA Options Chain 196.50 Call 205.00 5/15 No 1.72 1.74 1.72 -0.64 -27.12% 20,641 50,497 0.36 0.26 16 60 None
NOK Options Chain 13.42 Call 15.00 7/17 No 1.10 1.12 1.12 +0.07 +6.67% 20,546 46,241 0.69 0.43 13 44 None
NVDA Options Chain 196.50 Call 207.50 5/06 No 0.08 0.09 0.08 -0.08 -50.00% 20,392 4,100 0.57 0.04 16 60 None
META Options Chain 610.41 Call 605.00 5/06 No 3.90 4.20 4.10 -5.00 -54.95% 20,321 370 0.31 0.52 11 66 None
NFLX Options Chain 90.93 Put 88.00 5/08 No 1.18 1.20 1.18 +0.86 +268.75% 20,202 3,516 0.36 -0.50 6 56 None
MSTR Options Chain 183.80 Call 125.00 6/18 Yes 63.00 65.90 63.00 +3.00 +5.00% 20,188 21,899 0.84 0.93 4 55 None
WEN Options Chain 6.61 Put 6.50 5/08 Yes 0.15 0.20 0.15 -0.03 -16.67% 20,162 24,183 0.91 -0.41 13 50 None
AAPL Options Chain 284.18 Call 282.50 5/08 No 3.70 3.90 3.84 +2.68 +231.04% 20,107 6,843 0.27 0.61 10 66 None
RIG Options Chain 6.25 Put 5.50 9/18 Yes 0.39 0.44 0.42 +0.10 +31.25% 20,023 12,553 0.54 -0.27 5 46 None
NVDA Options Chain 196.50 Put 185.00 5/08 No 0.39 0.40 0.39 +0.04 +11.43% 19,878 27,337 0.51 -0.10 16 60 None
INTC Options Chain 95.78 Call 150.00 5/15 No 0.40 0.44 0.40 +0.38 +1,900.00% 19,739 1,511 1.14 0.05 4 54 None
GME Options Chain 23.84 Call 25.00 5/15 No 0.65 0.66 0.66 +0.04 +6.46% 19,683 16,207 0.61 0.39 9 40 None
UMC Options Chain 13.09 Call 14.00 6/18 No 1.10 1.25 1.20 +0.60 +100.00% 19,673 592 0.60 0.55 17 43 None
RGTI Options Chain 18.27 Put 18.00 7/17 No 2.74 2.87 2.85 -0.04 -1.39% 19,624 3,600 0.94 -0.39 3 18 None
AAPL Options Chain 284.18 Call 300.00 5/15 No 0.37 0.51 0.49 +0.32 +188.24% 19,607 54,207 0.24 0.10 10 66 None
NFLX Options Chain 90.93 Put 89.00 5/08 No 1.74 1.80 1.77 +1.27 +254.00% 19,445 3,029 0.37 -0.64 6 56 None
AAPL Options Chain 284.18 Call 280.00 5/15 No 6.90 7.15 7.10 +3.80 +115.16% 19,351 42,575 0.25 0.65 10 66 None
RGTI Options Chain 18.27 Put 18.00 5/15 No 1.23 1.32 1.31 -0.19 -12.67% 19,330 19,483 1.17 -0.43 3 18 None
TSLA Options Chain 389.37 Put 400.00 5/08 No 13.15 13.50 13.37 +1.27 +10.50% 19,256 1,977 0.50 -0.72 10 58 None
AAPL Options Chain 284.18 Call 280.00 5/08 No 5.40 5.65 5.54 +3.64 +191.58% 19,053 15,073 0.28 0.73 10 66 None
TSLA Options Chain 389.37 Call 415.00 5/08 No 0.74 0.75 0.74 -0.76 -50.67% 18,793 7,969 0.51 0.10 10 58 None
PLTR Options Chain 142.09 Call 160.00 5/08 Yes 0.13 0.14 0.14 -2.45 -94.60% 18,677 17,955 0.94 0.02 11 51 None
TSLA Options Chain 389.37 Call 392.50 5/08 No 5.25 5.40 5.31 -2.39 -31.04% 18,594 3,767 0.47 0.44 10 58 None
TSLA Options Chain 389.37 Call 397.50 5/08 No 3.50 3.60 3.50 -2.05 -36.94% 18,177 4,972 0.47 0.32 10 58 None
UMC Options Chain 13.09 Call 16.00 6/18 No 0.50 0.60 0.55 +0.26 +89.66% 18,117 63 0.64 0.31 17 43 None
AAPL Options Chain 284.18 Call 287.50 5/08 No 1.47 1.53 1.54 +1.15 +294.88% 17,791 11,230 0.27 0.33 10 66 None
AMC Options Chain 1.59 Call 1.50 5/08 Yes 0.17 0.18 0.18 +0.10 +125.00% 17,753 17,150 2.07 0.67 7 25 None
BRCC Options Chain 1.35 Call 3.00 7/17 Yes 0.00 0.05 0.05 % 17,753 0 1.24 0.15 5 21 None
PLTR Options Chain 142.09 Call 150.00 7/17 Yes 7.25 7.45 7.39 -5.76 -43.81% 17,662 47,653 0.50 0.37 11 51 None
ORCL Options Chain 185.35 Call 200.00 5/15 No 2.77 2.85 2.80 +0.80 +40.00% 17,646 35,540 0.63 0.25 7 61 None
MSTR Options Chain 183.80 Call 140.00 5/15 Yes 46.15 49.20 48.00 +4.04 +9.19% 17,629 36,995 1.45 0.99 4 55 None
META Options Chain 610.41 Put 600.00 5/06 No 1.91 2.12 2.05 +0.04 +1.99% 17,615 1,114 0.32 -0.30 11 66 None
SOFI Options Chain 16.02 Call 16.50 5/08 Yes 0.17 0.18 0.18 -0.11 -37.94% 17,544 16,138 0.61 0.31 13 50 None
INTC Options Chain 95.78 Put 95.00 5/08 No 0.49 0.51 0.51 -2.45 -82.77% 17,509 5,876 1.14 -0.10 4 54 None
CCJ Options Chain 118.26 Put 90.00 6/18 Yes 1.23 1.34 1.23 +0.13 +11.82% 17,483 9,212 0.61 -0.11 13 57 None
INTC Options Chain 95.78 Call 100.00 5/08 No 9.35 9.60 9.50 +7.68 +421.98% 17,481 21,162 1.06 0.81 4 54 None
PLTR Options Chain 142.09 Call 152.50 5/08 Yes 0.24 0.26 0.25 -4.35 -94.57% 17,480 9,773 0.80 0.06 11 51 None
MSTR Options Chain 183.80 Call 200.00 5/15 Yes 5.05 5.15 5.11 +0.23 +4.72% 17,344 19,607 0.81 0.33 4 55 None
CIFR Options Chain 17.89 Call 24.00 6/18 Yes 2.35 2.44 2.40 +1.59 +196.30% 17,320 3,528 1.02 0.48 3 49 None
MSFT Options Chain 413.62 Call 415.00 5/06 No 1.24 1.29 1.27 -2.03 -61.52% 17,305 2,164 0.31 0.31 15 72 None
TSLA Options Chain 389.37 Put 410.00 5/08 No 21.40 21.90 21.43 +1.93 +9.90% 17,208 864 0.52 -0.86 10 58 None
NVDA Options Chain 196.50 Put 200.00 5/06 No 4.05 4.15 4.15 +1.19 +40.21% 17,170 7,212 0.46 -0.76 16 60 None
MARA Options Chain 11.83 Call 12.50 5/08 No 0.29 0.30 0.29 +0.04 +16.00% 17,054 49,591 0.99 0.38 5 42 None
PYPL Options Chain 46.49 Call 50.00 5/15 Yes 0.25 0.29 0.25 -2.46 -90.78% 17,024 16,643 0.42 0.16 16 59 None
UBER Options Chain 72.95 Call 80.00 5/15 Yes 0.85 0.93 0.93 -0.12 -11.43% 17,010 39,188 0.64 0.21 10 62 None
MSTR Options Chain 183.80 Call 200.00 5/08 Yes 2.55 2.60 2.53 +0.03 +1.20% 16,962 7,621 1.06 0.25 4 55 None
TSLA Options Chain 389.37 Put 390.00 5/08 No 6.75 6.95 6.90 +0.65 +10.40% 16,938 9,468 0.48 -0.50 10 58 None
AMD Options Chain 355.26 Call 360.00 5/08 Yes 13.35 13.55 13.55 +5.70 +72.62% 16,765 7,092 1.20 0.48 11 61 None
ORCL Options Chain 185.35 Call 210.00 5/15 No 1.32 1.42 1.40 +0.32 +29.63% 16,703 23,025 0.66 0.14 7 61 None
MSTR Options Chain 183.80 Call 180.00 7/17 Yes 27.15 28.40 28.07 +2.20 +8.51% 16,685 1,053 0.72 0.62 4 55 None
SHOP Options Chain 130.39 Put 90.00 6/18 Yes 1.98 2.11 2.14 +1.06 +98.15% 16,647 9,429 0.57 -0.17 8 59 None
PFE Options Chain 26.45 Call 27.00 5/08 Yes 0.06 0.07 0.06 -0.12 -66.67% 16,609 21,566 0.34 0.18 8 63 None
MRVL Options Chain 163.66 Put 110.00 6/18 Yes 1.35 1.52 1.45 -0.25 -14.71% 16,562 14,281 0.88 -0.05 14 61 None
NFLX Options Chain 90.93 Put 90.00 5/08 No 2.48 2.53 2.50 +1.70 +212.50% 16,465 8,397 0.38 -0.75 6 56 None
MSFT Options Chain 413.62 Call 420.00 5/06 No 0.37 0.39 0.39 -1.21 -75.63% 16,447 5,102 0.32 0.12 15 72 None
NOK Options Chain 13.42 Call 13.50 5/08 No 0.36 0.39 0.37 +0.07 +23.34% 16,413 10,063 0.79 0.51 13 44 None
NVDA Options Chain 196.50 Call 207.50 5/08 No 0.31 0.33 0.32 -0.23 -41.82% 16,212 37,565 0.44 0.10 16 60 None
QCOM Options Chain 186.55 Call 180.00 5/08 No 8.50 9.00 8.70 +7.82 +888.64% 16,206 3,789 0.73 0.72 11 63 None
ORCL Options Chain 185.35 Call 190.00 5/08 No 3.00 3.10 3.10 +1.10 +55.00% 16,200 8,004 0.74 0.37 7 61 None
QCOM Options Chain 186.55 Call 177.50 5/08 No 10.10 10.90 10.50 +9.35 +813.05% 16,068 1,165 0.75 0.79 11 63 None
TSLA Options Chain 389.37 Put 395.00 5/08 No 9.60 9.95 9.90 +1.05 +11.87% 16,051 2,854 0.48 -0.62 10 58 None
IREN Options Chain 49.48 Call 60.00 5/15 Yes 2.97 3.10 3.02 +1.67 +123.71% 15,999 24,267 1.37 0.39 9 42 None
MU Options Chain 576.45 Call 600.00 5/08 No 47.45 48.60 47.58 +36.18 +317.37% 15,994 12,589 0.96 0.79 16 72 None
CIFR Options Chain 17.89 Put 8.00 12/18 Yes 0.48 0.54 0.49 -0.31 -38.75% 15,988 21,661 1.02 -0.05 3 49 None
HD Options Chain 312.42 Call 340.00 5/08 No 0.08 0.12 0.10 -0.03 -23.08% 15,986 489 0.41 0.01 7 67 None
TSLA Options Chain 389.37 Call 387.50 5/08 No 7.50 7.75 7.68 -2.74 -26.30% 15,797 1,340 0.46 0.56 10 58 None
MU Options Chain 576.45 Call 640.00 5/08 No 23.00 23.50 23.35 +19.80 +557.75% 15,778 1,315 0.97 0.52 16 72 None
VG Options Chain 13.02 Call 15.00 6/18 Yes 0.90 0.95 0.95 -0.30 -24.00% 15,772 31,993 0.89 0.39 10 35 None
AMD Options Chain 355.26 Put 300.00 5/08 Yes 1.06 1.08 1.07 -1.07 -50.00% 15,730 8,194 1.25 -0.06 11 61 None
CORZ Options Chain 22.19 Call 24.00 6/18 Yes 1.74 1.83 1.80 +0.34 +23.29% 15,722 5,936 0.79 0.45 4 28 None
SHOP Options Chain 130.39 Call 125.00 6/05 Yes 2.14 2.31 2.12 -10.12 -82.68% 15,691 63 0.62 0.21 8 59 None
SMCI Options Chain 27.83 Call 30.00 5/15 Yes 1.53 1.55 1.54 +0.14 +10.00% 15,685 36,932 1.28 0.41 11 52 None
META Options Chain 610.41 Call 615.00 5/06 No 0.90 0.96 0.92 -2.73 -74.80% 15,671 1,364 0.32 0.18 11 66 None
INTC Options Chain 95.78 Call 125.00 5/08 No 0.63 0.66 0.65 +0.63 +3,150.00% 15,630 2,253 1.25 0.12 4 54 None
TSLA Options Chain 389.37 Call 620.00 7/17 No 1.45 1.50 1.50 +0.19 +14.51% 15,555 1,165 0.55 0.02 10 58 None
NVDA Options Chain 196.50 Call 195.00 5/06 No 2.80 2.84 2.82 -1.76 -38.43% 15,551 1,884 0.48 0.62 16 60 None
MSFT Options Chain 413.62 Call 412.50 5/06 No 2.10 2.20 2.15 -2.35 -52.23% 15,551 438 0.30 0.44 15 72 None
AMD Options Chain 355.26 Call 350.00 5/08 Yes 18.05 18.40 18.05 +6.84 +61.02% 15,353 5,812 1.20 0.58 11 61 None
NFLX Options Chain 90.93 Call 95.00 5/15 No 0.23 0.25 0.23 -0.43 -65.16% 15,333 22,874 0.35 0.11 6 56 None
WULF Options Chain 23.49 Call 27.00 5/15 Yes 0.49 0.55 0.50 +0.19 +61.29% 15,260 38,722 1.05 0.23 2 39 None
NFLX Options Chain 90.93 Call 90.00 5/08 No 0.43 0.45 0.44 -1.43 -76.48% 15,211 1,008 0.37 0.25 6 56 None
WULF Options Chain 23.49 Call 28.00 5/15 Yes 0.32 0.38 0.36 +0.17 +89.48% 15,110 11,304 1.03 0.17 2 39 None
POET Options Chain 9.21 Call 10.00 5/08 No 0.35 0.40 0.36 +0.33 +1,100.00% 15,106 3,363 2.03 0.36 7 31 None
BYND Options Chain 0.94 Call 1.00 5/08 Yes 0.07 0.08 0.08 -0.02 -20.00% 15,088 85,884 3.07 0.47 8 18 None
MU Options Chain 576.45 Put 600.00 5/08 No 7.55 7.65 7.55 -25.13 -76.90% 15,075 414 0.99 -0.21 16 72 None
AAOI Options Chain 180.57 Put 65.00 5/08 Yes 0.00 0.95 0.05 0.00 0.00% 15,020 44 0.00 0.00 8 42 None
SMCI Options Chain 27.83 Call 30.00 5/08 Yes 1.23 1.25 1.23 +0.13 +11.82% 14,954 16,242 2.03 0.38 11 52 None
SHOP Options Chain 130.39 Call 140.00 6/05 Yes 0.47 0.74 0.62 -5.75 -90.27% 14,889 36 0.61 0.08 8 59 None
CIFR Options Chain 17.89 Call 25.00 5/15 Yes 0.71 0.75 0.71 +0.58 +446.16% 14,864 5,386 1.18 0.29 3 49 None
POET Options Chain 9.21 Call 9.00 7/17 Yes 2.02 2.11 2.13 +1.25 +142.05% 14,811 37,075 1.24 0.62 7 31 None
META Options Chain 610.41 Call 625.00 5/06 No 0.22 0.23 0.24 -1.09 -81.96% 14,763 1,126 0.36 0.04 11 66 None
APLD Options Chain 39.88 Call 38.00 5/08 No 2.81 2.97 2.89 +2.01 +228.41% 14,747 4,081 1.26 0.69 3 20 None
NVDA Options Chain 196.50 Put 195.00 5/08 No 2.31 2.33 2.31 +0.46 +24.87% 14,687 33,543 0.43 -0.41 16 60 None
AAPL Options Chain 284.18 Call 300.00 5/08 No 0.05 0.06 0.05 +0.03 +150.00% 14,627 16,378 0.29 0.02 10 66 None
UAMY Options Chain 11.15 Call 15.00 6/18 Yes 0.80 0.85 0.84 -0.18 -17.65% 14,542 20,208 1.27 0.31 7 32 None
NFLX Options Chain 90.93 Call 95.00 5/08 No 0.05 0.06 0.06 -0.18 -75.00% 14,398 10,977 0.47 0.03 6 56 None
NFLX Options Chain 90.93 Call 89.00 5/08 No 0.70 0.72 0.73 -1.84 -71.60% 14,380 350 0.36 0.36 6 56 None
NVDA Options Chain 196.50 Put 185.00 5/15 No 1.29 1.31 1.29 +0.16 +14.16% 14,347 30,538 0.41 -0.17 16 60 None
ONDS Options Chain 9.33 Call 10.00 5/08 No 0.08 0.12 0.10 -0.15 -60.00% 14,212 6,239 0.95 0.24 7 37 None
FCX Options Chain 55.70 Call 65.00 5/15 No 0.21 0.25 0.23 +0.11 +91.67% 14,204 13,209 0.53 0.09 14 63 None
AAPL Options Chain 284.18 Call 295.00 5/08 No 0.23 0.25 0.23 +0.17 +283.34% 14,013 11,016 0.28 0.07 10 66 None
WMB Options Chain 76.12 Put 70.00 6/18 Yes 0.70 0.90 0.73 -0.33 -31.14% 13,857 2,641 0.29 -0.20 8 68 None
CORZ Options Chain 22.19 Call 22.00 6/18 Yes 2.57 2.68 2.65 +0.86 +48.05% 13,702 16,281 0.80 0.58 4 28 None
GME Options Chain 23.84 Call 24.00 5/08 No 0.64 0.71 0.66 -0.02 -2.95% 13,574 3,187 0.63 0.57 9 40 None
DVN Options Chain 51.44 Call 52.50 5/15 Yes 0.90 1.02 0.96 -0.27 -21.96% 13,558 22,338 0.46 0.36 7 53 None
SMCI Options Chain 27.83 Put 25.00 5/08 Yes 0.78 0.79 0.78 +0.07 +9.86% 13,544 4,166 1.97 -0.24 11 52 None
GME Options Chain 23.84 Call 26.00 5/08 No 0.16 0.17 0.17 -0.09 -34.62% 13,470 23,773 0.82 0.19 9 40 None
RDDT Options Chain 169.46 Call 190.00 5/08 No 0.60 0.71 0.61 -0.09 -12.86% 13,462 3,313 0.85 0.11 14 44 None
DRAM Options Chain 46.29 Call 46.00 12/18 No 11.10 11.50 11.50 +1.50 +15.00% 13,368 50 0.74 0.64 3 20 None
TSLA Options Chain 389.37 Call 420.00 5/15 No 2.41 2.45 2.43 -0.92 -27.47% 13,328 15,084 0.44 0.17 10 58 None
XRX Options Chain 2.64 Call 3.00 6/18 No 0.35 0.40 0.35 -0.03 -7.90% 13,290 10,055 1.33 0.52 13 37 None
INTC Options Chain 95.78 Call 130.00 6/18 No 5.90 6.05 5.98 +3.84 +179.44% 13,281 10,412 0.86 0.33 4 54 None
ASX Options Chain 33.44 Call 35.00 5/15 No 1.00 1.05 1.05 +0.45 +75.00% 13,280 3,387 0.75 0.39 14 46 None
GOOGL Options Chain 383.25 Call 390.00 5/08 No 3.65 3.75 3.65 +1.29 +54.67% 13,277 6,791 0.31 0.46 10 64 None
RDDT Options Chain 169.46 Call 200.00 5/08 No 0.25 0.27 0.26 -0.02 -7.15% 13,259 3,042 0.95 0.04 14 44 None
INTC Options Chain 95.78 Put 93.00 5/08 No 0.34 0.37 0.36 -1.76 -83.02% 13,200 12,613 1.17 -0.07 4 54 None
CIFR Options Chain 17.89 Put 16.00 5/08 Yes 0.03 0.11 0.03 -0.36 -92.31% 13,195 11,907 2.05 -0.01 3 49 None
SMCI Options Chain 27.83 Call 35.00 5/08 Yes 0.35 0.38 0.38 +0.09 +31.04% 13,172 5,198 2.15 0.15 11 52 None
MU Options Chain 576.45 Call 750.00 5/08 No 1.75 1.85 1.80 +1.60 +800.00% 13,137 3,716 1.11 0.07 16 72 None
NVDA Options Chain 196.50 Put 187.50 5/06 No 0.17 0.18 0.17 -0.01 -5.56% 13,129 5,891 0.60 -0.07 16 60 None
AMD Options Chain 355.26 Put 320.00 5/08 Yes 3.30 3.40 3.37 -2.73 -44.76% 13,120 3,635 1.21 -0.15 11 61 None
PYPL Options Chain 46.49 Call 46.00 5/08 Yes 1.01 1.08 0.99 -4.01 -80.20% 13,087 424 0.42 0.63 16 59 None
QCOM Options Chain 186.55 Call 185.00 5/08 No 5.60 5.90 5.85 +5.39 +1,171.74% 13,074 3,878 0.74 0.56 11 63 None
AMD Options Chain 355.26 Call 390.00 5/08 Yes 4.65 4.80 4.65 +2.03 +77.49% 13,043 2,045 1.22 0.22 11 61 None
CIFR Options Chain 17.89 Put 17.00 5/08 Yes 0.06 0.07 0.06 -0.66 -91.67% 13,021 15,379 1.75 -0.03 3 49 None
NVDA Options Chain 196.50 Put 192.50 5/08 No 1.50 1.53 1.51 +0.27 +21.78% 13,009 11,319 0.45 -0.29 16 60 None
RIVN Options Chain 14.60 Call 15.00 5/08 No 0.17 0.18 0.18 -0.06 -25.00% 12,847 9,253 0.64 0.33 6 35 None
CLOV Options Chain 2.61 Put 2.50 5/15 Yes 0.12 0.15 0.14 -0.01 -6.67% 12,760 10,045 1.14 -0.35 8 27 None
NOK Options Chain 13.42 Call 15.00 5/08 No 0.06 0.07 0.07 -0.01 -12.50% 12,734 13,792 0.96 0.09 13 44 None
INTC Options Chain 95.78 Put 102.00 5/15 No 3.60 3.80 3.70 -5.10 -57.96% 12,670 59 0.92 -0.32 4 54 None
GME Options Chain 23.84 Call 23.50 5/08 No 0.92 1.01 0.94 +0.04 +4.45% 12,622 2,613 0.63 0.70 9 40 None
POET Options Chain 9.21 Put 10.00 5/08 No 1.13 1.21 1.18 -1.30 -52.42% 12,592 413 2.08 -0.64 7 31 None
AMD Options Chain 355.26 Put 350.00 5/08 Yes 12.65 12.95 12.80 -6.65 -34.19% 12,575 4,685 1.20 -0.42 11 61 None
AAPL Options Chain 284.18 Call 310.00 7/17 No 3.60 3.70 3.65 +1.45 +65.91% 12,563 17,318 0.23 0.23 10 66 None
INTC Options Chain 95.78 Call 150.00 5/08 No 0.04 0.05 0.05 +0.04 +400.00% 12,562 267 1.50 0.01 4 54 None
QCOM Options Chain 186.55 Call 205.00 5/08 No 1.10 1.20 1.18 +1.10 +1,375.00% 12,506 1,305 0.96 0.13 11 63 None
MU Options Chain 576.45 Call 630.00 5/08 No 27.80 28.55 28.20 +23.37 +483.86% 12,506 2,092 0.97 0.59 16 72 None
SHOP Options Chain 130.39 Put 85.00 7/17 Yes 2.48 2.73 2.56 +1.32 +106.46% 12,505 689 0.60 -0.16 8 59 None
INTC Options Chain 95.78 Put 88.00 5/15 No 0.68 0.72 0.70 -1.37 -66.19% 12,473 2,446 0.97 -0.08 4 54 None
NFLX Options Chain 90.93 Put 87.00 5/08 No 0.73 0.77 0.75 +0.56 +294.74% 12,368 2,689 0.37 -0.36 6 56 None
AAPL Options Chain 284.18 Call 290.00 5/15 No 2.18 2.29 2.30 +1.48 +180.49% 12,363 30,531 0.24 0.31 10 66 None
PLTR Options Chain 142.09 Put 140.00 5/08 Yes 5.50 5.75 5.75 +1.51 +35.62% 12,322 9,128 0.65 -0.68 11 51 None
PLTR Options Chain 142.09 Call 145.00 5/15 Yes 1.90 2.00 1.92 -6.93 -78.31% 12,300 6,665 0.56 0.26 11 51 None
ORCL Options Chain 185.35 Call 200.00 5/08 No 0.92 0.96 0.94 +0.28 +42.43% 12,290 10,575 0.76 0.16 7 61 None
PLUG Options Chain 3.32 Call 3.50 5/08 No 0.06 0.08 0.06 +0.02 +50.00% 12,276 16,004 1.04 0.29 6 25 None
INTC Options Chain 95.78 Put 100.00 5/22 No 4.35 4.55 4.40 -4.43 -50.17% 12,275 511 0.89 -0.30 4 54 None
DGXX Options Chain 5.11 Call 6.00 6/18 No 0.80 0.85 0.82 +0.62 +310.00% 12,248 2,880 1.49 0.52 3 16 None
CIFR Options Chain 17.89 Put 11.00 7/17 Yes 0.02 0.34 0.22 -0.24 -52.18% 12,173 14,020 0.92 -0.06 3 49 None
MRVL Options Chain 163.66 Put 150.00 6/18 Yes 10.00 10.40 10.10 -1.10 -9.83% 12,170 5,085 0.84 -0.28 14 61 None
INTC Options Chain 95.78 Call 130.00 5/08 No 0.36 0.37 0.36 +0.35 +3,500.00% 12,129 6,074 1.30 0.07 4 54 None
NVDA Options Chain 196.50 Call 202.50 5/15 No 2.41 2.43 2.42 -0.83 -25.54% 12,124 10,868 0.36 0.33 16 60 None
TSLA Options Chain 389.37 Call 380.00 5/08 No 12.30 12.55 12.45 -3.01 -19.47% 12,114 4,005 0.46 0.73 10 58 None
HOOD Options Chain 76.55 Call 80.00 5/08 No 0.78 0.80 0.80 -0.15 -15.79% 12,079 12,290 0.68 0.28 10 53 None
TSLA Options Chain 389.37 Call 382.50 5/08 No 10.55 10.80 10.70 -3.05 -22.19% 12,060 1,152 0.46 0.68 10 58 None
CYTK Options Chain 66.00 Call 90.00 1/15 Yes 12.00 12.90 12.45 +1.95 +18.58% 12,054 178 0.65 0.51 3 47 None
TSLA Options Chain 389.37 Call 402.50 5/08 No 2.31 2.35 2.33 -1.57 -40.26% 12,013 5,817 0.48 0.23 10 58 None
PLTR Options Chain 142.09 Call 149.00 5/08 Yes 0.37 0.39 0.38 -5.49 -93.53% 12,004 13,188 0.74 0.10 11 51 None
NFLX Options Chain 90.93 Put 88.00 5/22 No 2.35 2.41 2.36 +1.25 +112.62% 11,987 12,223 0.32 -0.48 6 56 None
NOK Options Chain 13.42 Call 25.00 9/18 No 0.61 0.64 0.64 +0.05 +8.48% 11,974 1,756 0.88 0.20 13 44 None
MARA Options Chain 11.83 Call 12.50 5/15 Yes 0.68 0.70 0.69 +0.12 +21.06% 11,841 4,487 1.06 0.47 5 42 None
INTC Options Chain 95.78 Put 105.00 5/15 No 4.90 5.00 4.95 -6.40 -56.39% 11,811 391 0.93 -0.39 4 54 None
NOK Options Chain 13.42 Call 13.00 5/08 No 0.61 0.65 0.64 +0.15 +30.62% 11,787 5,162 0.70 0.72 13 44 None
INTC Options Chain 95.78 Call 108.00 5/08 No 4.45 4.55 4.51 +4.04 +859.58% 11,659 1,020 1.11 0.53 4 54 None
TSLA Options Chain 389.37 Put 405.00 5/08 No 17.10 17.55 17.02 +1.16 +7.32% 11,657 550 0.51 -0.80 10 58 None
ORCL Options Chain 185.35 Call 250.00 6/18 Yes 2.86 2.98 2.93 +0.75 +34.41% 11,641 23,011 0.70 0.14 7 61 None
NVDA Options Chain 196.50 Call 195.00 5/08 No 3.85 3.95 3.85 -1.70 -30.64% 11,632 19,996 0.43 0.59 16 60 None
AAPL Options Chain 284.18 Call 300.00 6/18 No 3.75 3.85 3.80 +1.68 +79.25% 11,554 91,866 0.23 0.27 10 66 None
ET Options Chain 20.18 Call 20.50 6/05 Yes 0.24 0.30 0.33 +0.09 +37.50% 11,552 11,838 0.18 0.40 9 55 None
CIFR Options Chain 17.89 Put 15.00 12/18 Yes 2.60 2.70 2.65 -0.80 -23.19% 11,539 20,178 0.99 -0.19 3 49 None
UBER Options Chain 72.95 Call 85.00 6/18 Yes 0.99 1.09 1.06 -0.08 -7.02% 11,513 13,459 0.44 0.19 10 62 None
MU Options Chain 576.45 Put 600.00 5/15 No 18.25 19.00 18.70 -24.30 -56.52% 11,505 146 0.88 -0.30 16 72 None
PINS Options Chain 22.28 Call 25.00 5/08 Yes 0.04 0.06 0.04 -0.39 -90.70% 11,436 11,274 0.83 0.05 10 46 None
WULF Options Chain 23.49 Call 30.00 6/18 Yes 0.88 0.95 0.90 +0.22 +32.36% 11,315 53,964 0.85 0.25 2 39 None
FRMI Options Chain 5.11 Call 7.50 8/21 No 0.65 0.75 0.71 -0.14 -16.48% 11,172 19,948 1.31 0.40 3 16 None
INTC Options Chain 95.78 Put 102.00 5/22 No 5.15 5.35 5.30 -4.35 -45.08% 11,170 6 0.89 -0.34 4 54 None
EXE Options Chain 99.76 Put 90.00 6/18 No 0.90 1.15 0.99 -0.01 -1.00% 11,128 11,194 0.33 -0.19 3 21 None
PFE Options Chain 26.45 Call 27.00 5/15 Yes 0.11 0.13 0.11 -0.11 -50.00% 11,125 55,130 0.24 0.23 8 63 None
MRVL Options Chain 163.66 Put 135.00 6/18 Yes 5.10 5.60 5.37 -0.65 -10.80% 11,122 5,770 0.84 -0.17 14 61 None
MU Options Chain 576.45 Call 700.00 5/15 No 16.60 17.00 16.75 +13.09 +357.65% 11,114 3,697 0.88 0.30 16 72 None
UPS Options Chain 98.07 Call 110.00 6/18 No 0.48 0.59 0.48 +0.04 +9.10% 11,112 14,880 0.30 0.12 9 53 None
CIFR Options Chain 17.89 Call 20.00 5/15 Yes 2.83 2.90 2.88 +2.16 +300.00% 11,082 18,850 1.18 0.72 3 49 None
ORCL Options Chain 185.35 Call 185.00 5/08 No 5.10 5.25 5.25 +1.90 +56.72% 11,049 5,059 0.74 0.53 7 61 None
INTC Options Chain 95.78 Call 102.00 5/08 No 7.85 8.10 8.00 +6.71 +520.16% 10,986 5,394 1.06 0.75 4 54 None
TSLA Options Chain 389.37 Put 402.50 5/08 No 15.05 15.50 14.90 +0.90 +6.43% 10,981 383 0.50 -0.77 10 58 None
PLTR Options Chain 142.09 Put 135.00 5/15 Yes 4.25 4.45 4.36 +0.76 +21.12% 10,975 12,272 0.55 -0.45 11 51 None
TSLA Options Chain 389.37 Call 415.00 5/11 No 1.35 1.40 1.37 -0.80 -36.87% 10,967 537 0.43 0.15 10 58 None
MSFT Options Chain 413.62 Put 410.00 5/06 No 2.03 2.09 2.09 -0.26 -11.07% 10,890 1,560 0.32 -0.41 15 72 None
NVDA Options Chain 196.50 Put 180.00 5/06 No 0.03 0.04 0.04 -0.01 -20.00% 10,864 3,024 0.75 -0.01 16 60 None
MSTR Options Chain 183.80 Call 190.00 5/08 Yes 5.20 5.45 5.38 +0.48 +9.80% 10,834 20,413 1.00 0.44 4 55 None
DGXX Options Chain 5.11 Call 7.00 5/15 No 0.20 0.30 0.30 +0.25 +500.00% 10,831 1 2.21 0.24 3 16 None
PLTR Options Chain 142.09 Call 148.00 5/08 Yes 0.42 0.44 0.43 -5.82 -93.12% 10,810 6,654 0.72 0.11 11 51 None
INTC Options Chain 95.78 Put 80.00 5/15 No 0.23 0.26 0.26 -0.38 -59.38% 10,795 37,983 1.04 -0.03 4 54 None
POET Options Chain 9.21 Call 16.00 7/17 Yes 0.65 0.75 0.72 +0.46 +176.93% 10,784 25,983 1.36 0.27 7 31 None
PLTR Options Chain 142.09 Call 138.00 5/08 Yes 2.26 2.35 2.30 -9.23 -80.06% 10,781 544 0.65 0.41 11 51 None
TSLA Options Chain 389.37 Call 450.00 5/29 No 2.32 2.35 2.33 -0.50 -17.67% 10,763 17,899 0.44 0.11 10 58 None
GME Options Chain 23.84 Call 30.00 5/08 No 0.05 0.06 0.06 -0.04 -40.00% 10,751 30,478 1.36 0.02 9 40 None
RDW Options Chain 8.69 Call 10.00 6/18 Yes 0.85 0.90 0.90 +0.03 +3.45% 10,749 4,708 1.11 0.43 8 35 None
AMZN Options Chain 273.55 Call 277.50 5/08 No 1.65 1.68 1.67 -0.03 -1.77% 10,732 5,506 0.32 0.32 12 65 None
BB Options Chain 5.58 Put 5.50 5/15 No 0.17 0.23 0.20 -0.02 -9.10% 10,711 6,085 0.68 -0.41 13 36 None
RIOT Options Chain 20.35 Put 16.00 5/08 No 0.01 0.03 0.02 -0.05 -71.43% 10,707 13,798 1.32 -0.01 5 44 None
MU Options Chain 576.45 Put 500.00 5/08 No 0.30 0.40 0.35 -1.42 -80.23% 10,684 8,312 1.27 -0.01 16 72 None
PLTR Options Chain 142.09 Put 125.00 5/08 Yes 0.33 0.35 0.34 -0.48 -58.54% 10,681 19,497 0.69 -0.09 11 51 None
UPS Options Chain 98.07 Call 105.00 6/18 No 1.20 1.27 1.22 +0.25 +25.78% 10,658 5,197 0.29 0.23 9 53 None
RIOT Options Chain 20.35 Put 19.50 5/15 No 0.70 0.78 0.77 -0.69 -47.26% 10,655 152 0.84 -0.35 5 44 None
AMD Options Chain 355.26 Call 370.00 5/08 Yes 9.60 9.90 9.74 +4.29 +78.72% 10,643 6,573 1.21 0.38 11 61 None
AMZN Options Chain 273.55 Call 275.00 5/08 No 2.53 2.63 2.60 +0.05 +1.97% 10,640 9,247 0.32 0.44 12 65 None
MRVL Options Chain 163.66 Put 100.00 6/18 Yes 0.75 0.87 0.80 -0.13 -13.98% 10,636 11,634 0.92 -0.03 14 61 None
META Options Chain 610.41 Call 607.50 5/06 No 2.83 3.00 2.95 -4.60 -60.93% 10,621 398 0.31 0.42 11 66 None
BYND Options Chain 0.94 Call 1.50 5/08 Yes 0.02 0.03 0.03 0.00 0.00% 10,615 35,834 4.34 0.10 8 18 None
MU Options Chain 576.45 Call 650.00 5/15 No 32.75 33.40 33.40 +24.12 +259.92% 10,524 3,839 0.87 0.49 16 72 None
AAPL Options Chain 284.18 Call 320.00 7/17 No 2.07 2.13 2.09 +0.87 +71.32% 10,512 13,651 0.23 0.15 10 66 None
FLR Options Chain 53.00 Call 65.00 9/18 Yes 2.85 3.00 2.90 +0.18 +6.62% 10,502 3,064 0.50 0.32 10 48 None
TSLA Options Chain 389.37 Call 390.00 5/15 No 10.75 10.90 10.80 -2.36 -17.94% 10,493 5,550 0.42 0.51 10 58 None
NVDA Options Chain 196.50 Put 197.50 5/08 No 3.45 3.50 3.46 +0.74 +27.21% 10,486 21,140 0.42 -0.54 16 60 None
AAPL Options Chain 284.18 Put 200.00 7/17 No 0.38 0.61 0.40 -0.03 -6.98% 10,441 19,764 0.41 0.00 10 66 None
ORCL Options Chain 185.35 Put 150.00 5/15 No 0.32 0.40 0.34 -0.14 -29.17% 10,440 19,182 0.75 -0.04 7 61 None
FISV Options Chain 57.28 Call 70.00 5/15 No 0.10 0.15 0.15 -1.05 -87.50% 10,433 22,001 0.70 0.03 3 21 None
RIOT Options Chain 20.35 Put 18.50 5/15 No 0.42 0.46 0.48 -0.54 -52.95% 10,412 443 0.87 -0.24 5 44 None
RIOT Options Chain 20.35 Put 15.00 5/08 No 0.00 0.02 0.02 -0.01 -33.34% 10,380 13,639 1.65 0.00 5 44 None
PLTR Options Chain 142.09 Put 138.00 5/08 Yes 4.25 4.35 4.25 +0.70 +19.72% 10,367 4,882 0.65 -0.59 11 51 None
CIFR Options Chain 17.89 Call 22.00 5/15 Yes 1.71 1.79 1.74 +1.38 +383.34% 10,361 2,480 1.18 0.54 3 49 None
OWL Options Chain 10.75 Put 10.50 5/15 No 0.35 0.50 0.40 -0.25 -38.47% 10,334 308 0.67 -0.43 8 57 None
CRCL Options Chain 114.19 Call 120.00 5/08 No 2.06 2.23 2.11 -3.09 -59.43% 10,302 5,334 1.05 0.32 3 22 None
VG Options Chain 13.02 Put 11.50 5/15 Yes 0.30 0.40 0.35 +0.05 +16.67% 10,240 4,430 1.15 -0.23 10 35 None
MU Options Chain 576.45 Call 800.00 5/15 No 4.10 4.40 4.15 +3.62 +683.02% 10,229 1,880 0.95 0.09 16 72 None
SMCI Options Chain 27.83 Call 28.00 5/08 Yes 1.96 1.98 1.96 +0.10 +5.38% 10,228 7,877 1.99 0.53 11 52 None
NOK Options Chain 13.42 Put 15.00 7/17 No 2.37 2.59 2.50 -0.25 -9.10% 10,226 161 0.67 -0.57 13 44 None
INTC Options Chain 95.78 Call 105.00 6/18 No 13.95 14.20 13.80 +7.10 +105.97% 10,216 18,681 0.82 0.61 4 54 None
WULF Options Chain 23.49 Call 23.00 6/18 Yes 3.15 3.30 3.30 +0.70 +26.93% 10,208 16,521 0.92 0.59 2 39 None
PFE Options Chain 26.45 Call 26.50 5/08 Yes 0.18 0.20 0.20 -0.15 -42.86% 10,207 12,024 0.35 0.39 8 63 None
AAPL Options Chain 284.18 Put 250.00 12/18 No 9.20 9.40 9.25 -1.40 -13.15% 10,196 12,742 0.29 -0.22 10 66 None
BB Options Chain 5.58 Put 5.00 5/22 No 0.06 0.10 0.07 -0.03 -30.00% 10,190 10,113 0.65 -0.17 13 36 None
AMZN Options Chain 273.55 Call 280.00 5/15 No 2.77 2.83 2.81 +0.13 +4.86% 10,183 34,133 0.29 0.33 12 65 None
INTC Options Chain 95.78 Put 65.00 6/18 No 0.53 0.55 0.55 -0.21 -27.64% 10,183 12,150 0.90 -0.04 4 54 None
NVO Options Chain 44.44 Call 46.00 5/08 Yes 1.12 1.19 1.18 +0.15 +14.57% 10,169 4,068 1.00 0.41 12 52 None
ORCL Options Chain 185.35 Put 130.00 8/21 Yes 3.65 4.25 3.95 -0.23 -5.51% 10,162 12,324 0.64 -0.12 7 61 None
DRAM Options Chain 46.29 Put 37.00 6/18 No 1.00 1.05 1.02 -0.82 -44.57% 10,156 10,545 0.73 -0.15 3 20 None
CORZ Options Chain 22.19 Call 18.00 5/15 Yes 4.30 4.60 4.36 +1.26 +40.65% 10,139 27,207 1.07 0.88 4 28 None
CIFR Options Chain 17.89 Call 15.00 12/18 Yes 8.75 10.35 10.00 +3.25 +48.15% 10,135 20,377 0.95 0.81 3 49 None
MARA Options Chain 11.83 Call 13.00 5/08 No 0.15 0.16 0.15 +0.02 +15.39% 10,124 41,412 1.02 0.25 5 42 None
CIFR Options Chain 17.89 Put 20.00 5/15 Yes 0.73 0.85 0.82 -1.94 -70.29% 10,113 342 1.17 -0.28 3 49 None
GOOG Options Chain 379.64 Call 400.00 5/08 No 0.40 0.43 0.43 +0.09 +26.48% 10,110 3,405 0.31 0.09 14 70 None
ORCL Options Chain 185.35 Put 140.00 5/22 No 0.30 0.45 0.39 -0.03 -7.15% 10,107 10,245 0.73 -0.03 7 61 None
VG Options Chain 13.02 Call 12.50 8/21 Yes 2.60 2.75 2.66 -0.42 -13.64% 10,102 15,378 0.85 0.64 10 35 None
AMD Options Chain 355.26 Put 340.00 5/08 Yes 8.50 8.70 8.65 -5.15 -37.32% 10,099 9,193 1.20 -0.32 11 61 None
VZLA Options Chain 3.36 Call 3.00 5/15 No 0.30 0.35 0.33 -0.09 -21.43% 10,082 15,595 0.83 0.74 11 18 None
MRVL Options Chain 163.66 Put 130.00 7/17 Yes 6.45 6.80 6.70 -0.44 -6.17% 10,052 376 0.79 -0.17 14 61 None
NCLH Options Chain 16.94 Call 25.00 12/18 Yes 0.92 1.06 1.00 -0.06 -5.66% 10,052 11,462 0.54 0.27 9 51 None
AMD Options Chain 355.26 Call 355.00 5/08 Yes 15.60 15.80 15.85 +6.50 +69.52% 10,034 2,102 1.20 0.53 11 61 None
AAOI Options Chain 180.57 Put 70.00 5/08 Yes 0.00 0.80 0.05 0.00 0.00% 10,019 681 0.00 0.00 8 42 None
WULF Options Chain 23.49 Call 33.00 8/21 Yes 1.65 1.87 1.58 +0.38 +31.67% 10,018 678 0.85 0.30 2 39 None
WULF Options Chain 23.49 Call 16.00 5/15 Yes 7.05 7.95 7.65 +1.85 +31.90% 10,018 18,083 2.12 0.97 2 39 None
WEN Options Chain 6.61 Put 7.50 5/08 Yes 0.80 1.15 1.04 +0.04 +4.00% 10,010 37,660 2.37 -0.92 13 50 None
STM Options Chain 55.50 Call 70.00 6/18 No 1.15 1.20 1.20 +0.40 +50.00% 9,985 141 0.60 0.19 10 52 None
INTC Options Chain 95.78 Call 107.00 5/08 No 4.90 5.00 5.00 +4.45 +809.10% 9,982 1,616 1.09 0.57 4 54 None
AVGO Options Chain 427.36 Call 500.00 6/18 Yes 8.60 8.75 8.57 +2.60 +43.56% 9,932 9,313 0.51 0.22 9 62 None
MU Options Chain 576.45 Put 550.00 5/08 No 1.38 1.44 1.44 -8.30 -85.22% 9,916 5,089 1.07 -0.06 16 72 None
FRMI Options Chain 5.11 Call 5.50 5/15 No 0.20 0.25 0.25 -0.10 -28.58% 9,915 10,233 1.32 0.35 3 16 None
TSLA Options Chain 389.37 Call 410.00 5/15 No 4.00 4.10 4.00 -1.45 -26.61% 9,880 19,728 0.43 0.25 10 58 None
INTC Options Chain 95.78 Call 106.00 5/08 No 5.35 5.60 5.43 +4.79 +748.44% 9,866 1,721 1.08 0.61 4 54 None
PLTR Options Chain 142.09 Put 136.00 5/08 Yes 3.10 3.25 3.20 +0.27 +9.22% 9,863 1,616 0.64 -0.49 11 51 None
QCOM Options Chain 186.55 Call 180.00 6/18 No 15.80 17.00 16.30 +11.06 +211.07% 9,860 9,544 0.51 0.61 11 63 None
BMNR Options Chain 23.10 Call 24.00 5/08 No 0.33 0.36 0.33 -0.04 -10.82% 9,844 12,716 0.82 0.32 11 29 None
NFLX Options Chain 90.93 Call 100.00 6/18 No 0.66 0.68 0.66 -0.40 -37.74% 9,831 47,405 0.32 0.14 6 56 None
NOK Options Chain 13.42 Put 13.00 5/08 No 0.18 0.22 0.22 -0.13 -37.15% 9,809 11,801 0.82 -0.28 13 44 None
QCOM Options Chain 186.55 Call 200.00 6/18 No 7.80 8.00 8.00 +6.15 +332.44% 9,803 14,884 0.52 0.38 11 63 None
LVS Options Chain 51.86 Call 55.00 5/08 No 0.10 0.12 0.11 +0.01 +10.00% 9,803 174 0.43 0.15 8 57 None
AVGO Options Chain 427.36 Call 450.00 5/15 No 5.00 5.25 5.15 +2.41 +87.96% 9,787 10,087 0.46 0.27 9 62 None
NVDA Options Chain 196.50 Call 195.00 5/15 No 5.70 5.80 5.75 -1.45 -20.14% 9,781 70,528 0.37 0.57 16 60 None
SOFI Options Chain 16.02 Call 17.00 5/08 Yes 0.08 0.09 0.08 -0.07 -46.67% 9,744 20,745 0.65 0.17 13 50 None
DRAM Options Chain 46.29 Call 50.00 6/18 No 3.40 3.60 3.48 +1.38 +65.72% 9,720 16,387 0.75 0.44 3 20 None
AMZN Options Chain 273.55 Call 300.00 6/18 No 2.88 2.95 2.92 +0.07 +2.46% 9,706 35,833 0.28 0.20 12 65 None
CIFR Options Chain 17.89 Call 20.00 5/08 Yes 2.38 2.55 2.42 +1.99 +462.80% 9,661 6,712 1.53 0.79 3 49 None
INTC Options Chain 95.78 Put 88.00 5/08 No 0.16 0.17 0.17 -0.67 -79.77% 9,656 8,841 1.28 -0.03 4 54 None
PINS Options Chain 22.28 Call 21.00 5/08 Yes 1.39 1.59 1.52 -0.08 -5.00% 9,653 9,713 0.88 0.82 10 46 None
CIFR Options Chain 17.89 Put 21.00 5/15 Yes 1.11 1.26 1.18 -2.52 -68.11% 9,649 54 1.17 -0.36 3 49 None
PLTR Options Chain 142.09 Put 133.00 5/08 Yes 1.84 1.92 1.90 -0.23 -10.80% 9,619 5,710 0.65 -0.34 11 51 None
PLTR Options Chain 142.09 Call 170.00 5/08 Yes 0.06 0.09 0.07 -1.09 -93.97% 9,615 13,323 1.10 0.00 11 51 None
AMZN Options Chain 273.55 Call 285.00 5/15 No 1.54 1.55 1.55 0.00 0.00% 9,612 22,638 0.29 0.22 12 65 None
CLOV Options Chain 2.61 Put 2.50 5/08 Yes 0.08 0.09 0.08 -0.02 -20.00% 9,605 12,635 1.46 -0.33 8 27 None
AMZN Options Chain 273.55 Call 275.00 5/15 No 4.70 4.85 4.90 +0.40 +8.89% 9,594 27,249 0.29 0.48 12 65 None
MU Options Chain 576.45 Put 630.00 5/08 No 17.50 18.00 17.88 -37.87 -67.93% 9,591 56 0.99 -0.41 16 72 None
TSLA Options Chain 389.37 Call 430.00 5/08 No 0.22 0.23 0.22 -0.23 -51.12% 9,585 7,052 0.57 0.04 10 58 None
LCID Options Chain 6.69 Put 6.50 5/08 Yes 0.49 0.58 0.55 +0.25 +83.34% 9,585 1,822 1.72 -0.56 5 30 None
MSTR Options Chain 183.80 Call 210.00 5/08 Yes 1.19 1.23 1.20 -0.05 -4.00% 9,573 3,117 1.11 0.12 4 55 None
TSLA Options Chain 389.37 Put 340.00 5/08 No 0.10 0.11 0.10 -0.05 -33.34% 9,550 3,094 0.68 -0.01 10 58 None
GME Options Chain 23.84 Put 23.00 5/08 No 0.12 0.14 0.14 -0.21 -60.00% 9,543 6,508 0.61 -0.22 9 40 None
MU Options Chain 576.45 Call 680.00 5/08 No 9.55 9.70 9.65 +8.50 +739.13% 9,526 2,237 1.01 0.28 16 72 None
ASX Options Chain 33.44 Call 37.50 5/15 No 0.25 0.55 0.43 % 9,526 0 0.71 0.19 14 46 None
GOOGL Options Chain 383.25 Call 400.00 5/08 No 0.89 0.92 0.90 +0.29 +47.55% 9,520 11,177 0.31 0.16 10 64 None
POET Options Chain 9.21 Call 12.00 5/08 No 0.13 0.15 0.15 +0.13 +650.00% 9,508 1,735 2.50 0.15 7 31 None
NOK Options Chain 13.42 Call 16.00 9/18 No 1.51 1.61 1.56 +0.06 +4.00% 9,506 7,831 0.72 0.45 13 44 None
ET Options Chain 20.18 Call 20.50 5/08 Yes 0.07 0.13 0.11 -0.03 -21.43% 9,465 9,756 0.32 0.29 9 55 None
HOOD Options Chain 76.55 Call 78.00 5/08 No 1.45 1.50 1.46 -0.12 -7.60% 9,452 5,148 0.69 0.43 10 53 None
PLTR Options Chain 142.09 Call 136.00 5/08 Yes 3.15 3.20 3.20 -9.80 -75.39% 9,434 316 0.65 0.51 11 51 None
MARA Options Chain 11.83 Call 12.00 6/18 Yes 1.55 1.57 1.57 +0.16 +11.35% 9,400 14,831 0.88 0.58 5 42 None
PLTR Options Chain 142.09 Call 139.00 5/08 Yes 1.90 1.98 1.93 -9.07 -82.46% 9,387 1,080 0.65 0.37 11 51 None
PLTR Options Chain 142.09 Call 142.00 5/08 Yes 1.11 1.16 1.15 -8.05 -87.50% 9,364 14,237 0.66 0.25 11 51 None
BWA Options Chain 57.26 Call 60.00 5/15 Yes 1.85 2.40 2.07 +0.75 +56.82% 9,363 10,917 0.81 0.40 10 58 None
SHOP Options Chain 130.39 Put 80.00 5/15 Yes 0.01 0.03 0.04 -0.03 -42.86% 9,361 9,879 0.70 0.00 8 59 None
NVDA Options Chain 196.50 Put 190.00 5/15 No 2.32 2.35 2.34 +0.34 +17.00% 9,354 90,904 0.39 -0.28 16 60 None
MU Options Chain 576.45 Put 640.00 5/08 No 22.30 22.95 22.63 -43.32 -65.69% 9,298 6 1.00 -0.48 16 72 None
NOK Options Chain 13.42 Call 13.00 5/15 No 0.82 0.90 0.85 +0.12 +16.44% 9,277 17,448 0.68 0.65 13 44 None
VZ Options Chain 47.34 Call 48.50 5/15 No 0.26 0.33 0.30 -0.10 -25.00% 9,242 2,858 0.22 0.28 12 73 None
NOK Options Chain 13.42 Call 20.00 9/18 No 0.96 0.99 1.00 +0.05 +5.27% 9,237 19,058 0.80 0.30 13 44 None
IREN Options Chain 49.48 Call 55.00 5/15 Yes 4.75 4.90 4.88 +2.48 +103.34% 9,209 23,864 1.35 0.54 9 42 None
MU Options Chain 576.45 Call 635.00 5/08 No 25.05 26.00 25.29 +21.08 +500.72% 9,191 573 0.97 0.56 16 72 None
NVO Options Chain 44.44 Call 51.00 5/08 Yes 0.19 0.21 0.19 -0.02 -9.53% 9,183 8,420 1.06 0.10 12 52 None
NKE Options Chain 43.21 Put 40.00 5/22 No 0.26 0.31 0.30 0.00 0.00% 9,147 383 0.36 -0.15 10 57 None
APLD Options Chain 39.88 Call 40.00 5/15 No 2.79 2.89 2.86 +1.66 +138.34% 9,136 7,425 1.10 0.53 3 20 None
NFLX Options Chain 90.93 Call 90.00 5/15 No 1.08 1.11 1.08 -1.49 -57.98% 9,122 39,459 0.33 0.35 6 56 None
CYTK Options Chain 66.00 Call 40.00 1/15 Yes 39.60 41.10 40.50 +8.20 +25.39% 9,107 10,995 0.68 0.93 3 47 None
INTC Options Chain 95.78 Put 95.00 5/15 No 1.66 1.73 1.70 -3.07 -64.37% 9,090 4,323 0.93 -0.17 4 54 None
INTC Options Chain 95.78 Put 94.00 5/15 No 1.47 1.54 1.51 -2.82 -65.13% 9,083 8,608 0.94 -0.16 4 54 None
MP Options Chain 66.20 Call 90.00 12/18 Yes 8.60 9.15 8.56 +0.56 +7.00% 9,074 48 0.72 0.42 4 50 None
NVDA Options Chain 196.50 Put 185.00 5/06 No 0.09 0.10 0.10 -0.02 -16.67% 9,043 7,467 0.65 -0.04 16 60 None
TSLA Options Chain 389.37 Put 375.00 5/08 No 1.72 1.76 1.75 -0.08 -4.38% 9,003 5,549 0.48 -0.19 10 58 None
POET Options Chain 9.21 Put 9.50 5/08 No 0.70 0.84 0.61 -1.44 -70.25% 9,002 228 1.80 -0.54 7 31 None
CX Options Chain 12.00 Call 14.00 5/15 No 0.10 0.15 0.13 +0.03 +30.00% 9,002 26 0.55 0.16 9 34 None
NVDA Options Chain 196.50 Call 225.00 5/15 No 0.16 0.17 0.17 -0.03 -15.00% 8,962 18,644 0.43 0.03 16 60 None
NVO Options Chain 44.44 Put 41.00 5/08 Yes 0.34 0.35 0.34 -0.07 -17.08% 8,952 790 1.02 -0.15 12 52 None
TSLA Options Chain 389.37 Put 397.50 5/08 No 11.20 11.65 11.55 +0.95 +8.97% 8,945 725 0.49 -0.68 10 58 None
NFLX Options Chain 90.93 Call 93.00 5/08 No 0.10 0.11 0.11 -0.47 -81.04% 8,935 14,857 0.41 0.07 6 56 None
MSFT Options Chain 413.62 Call 420.00 5/08 No 1.62 1.68 1.65 -1.45 -46.78% 8,927 6,494 0.31 0.24 15 72 None
MSFT Options Chain 413.62 Call 417.50 5/06 No 0.69 0.73 0.70 -1.61 -69.70% 8,915 1,949 0.31 0.20 15 72 None
POET Options Chain 9.21 Call 9.00 5/08 No 0.68 0.75 0.73 +0.67 +1,116.67% 8,879 3,527 1.86 0.58 7 31 None
RIG Options Chain 6.25 Call 8.00 6/18 Yes 0.06 0.09 0.07 -0.16 -69.57% 8,857 23,869 0.56 0.13 5 46 None
PLTR Options Chain 142.09 Put 137.00 5/08 Yes 3.65 3.80 3.65 +0.45 +14.07% 8,851 1,559 0.65 -0.54 11 51 None
ASTS Options Chain 68.34 Call 90.00 5/15 Yes 0.60 0.66 0.62 -0.30 -32.61% 8,820 16,830 1.45 0.10 5 39 None
ONDS Options Chain 9.33 Call 15.00 6/18 Yes 0.16 0.18 0.17 -0.10 -37.04% 8,817 61,728 1.01 0.13 7 37 None
FSLY Options Chain 27.51 Call 35.00 5/15 Yes 2.60 2.80 2.64 +1.44 +120.00% 8,799 6,407 1.74 0.45 4 38 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
INTC Options Chain 95.78 Call 105.00 5/15 No 8.15 8.35 8.25 +6.06 +276.72% 8,746 6,911 0.91 0.61 4 54 None
META Options Chain 610.41 Call 612.50 5/06 No 1.33 1.44 1.40 -3.35 -70.53% 8,739 666 0.32 0.25 11 66 None
INTC Options Chain 95.78 Call 110.00 6/18 No 11.80 11.90 11.87 +6.60 +125.24% 8,732 4,848 0.83 0.54 4 54 None
GRAB Options Chain 3.62 Call 4.00 5/08 No 0.01 0.02 0.01 -0.06 -85.72% 8,706 17,811 0.76 0.08 13 39 None
GME Options Chain 23.84 Call 26.00 5/15 No 0.44 0.48 0.44 -0.01 -2.23% 8,696 15,414 0.68 0.29 9 40 None
INTC Options Chain 95.78 Put 99.00 5/22 No 4.00 4.20 4.10 -3.90 -48.75% 8,696 48 0.89 -0.28 4 54 None
GME Options Chain 23.84 Call 30.00 5/15 No 0.22 0.24 0.23 +0.03 +15.00% 8,691 25,851 1.03 0.10 9 40 None
MU Options Chain 576.45 Put 635.00 5/08 No 19.80 20.35 20.02 -39.83 -66.55% 8,673 18 1.00 -0.44 16 72 None
AMC Options Chain 1.59 Call 2.00 6/18 Yes 0.13 0.15 0.14 +0.02 +16.67% 8,663 90,663 1.23 0.38 7 25 None
NVDA Options Chain 196.50 Call 200.00 5/11 No 1.97 2.02 2.01 -1.00 -33.23% 8,648 1,906 0.34 0.36 16 60 None
TSLA Options Chain 389.37 Call 450.00 6/18 No 5.95 6.05 5.96 -0.84 -12.36% 8,625 26,365 0.43 0.20 10 58 None
PLTR Options Chain 142.09 Put 125.00 5/15 Yes 1.19 1.25 1.24 -0.23 -15.65% 8,615 14,658 0.57 -0.17 11 51 None
POET Options Chain 9.21 Call 10.00 5/15 Yes 0.70 0.79 0.77 +0.65 +541.67% 8,614 8,125 1.73 0.44 7 31 None
RIVN Options Chain 14.60 Call 16.00 5/15 Yes 0.15 0.16 0.16 -0.03 -15.79% 8,595 12,417 0.61 0.20 6 35 None
GME Options Chain 23.84 Call 24.00 5/15 No 1.00 1.03 1.00 +0.08 +8.70% 8,592 6,250 0.58 0.56 9 40 None
MSFT Options Chain 413.62 Call 410.00 5/06 No 3.30 3.50 3.44 -2.56 -42.67% 8,580 604 0.30 0.59 15 72 None
CYTK Options Chain 66.00 Call 55.00 7/17 Yes 23.20 24.70 23.70 +6.20 +35.43% 8,573 9,642 0.69 0.90 3 47 None
PLTR Options Chain 142.09 Call 147.00 5/08 Yes 0.49 0.52 0.50 -6.25 -92.60% 8,568 4,786 0.71 0.13 11 51 None
TSLA Options Chain 389.37 Put 392.50 5/08 No 8.15 8.35 8.20 +0.70 +9.34% 8,564 1,223 0.48 -0.56 10 58 None
MU Options Chain 576.45 Call 645.00 5/08 No 20.80 21.20 21.00 +17.90 +577.42% 8,550 482 0.97 0.49 16 72 None
SGHC Options Chain 13.24 Call 12.00 6/18 Yes 1.85 2.05 2.15 +0.40 +22.86% 8,527 8,788 0.69 0.71 14 55 None
ASTS Options Chain 68.34 Call 80.00 5/15 Yes 1.33 1.40 1.40 -0.76 -35.19% 8,524 5,562 1.37 0.19 5 39 None
PLTR Options Chain 142.09 Call 180.00 5/08 Yes 0.02 0.04 0.03 -0.48 -94.12% 8,514 10,233 1.21 0.00 11 51 None
AAL Options Chain 12.37 Put 11.50 5/08 No 0.03 0.04 0.03 -0.11 -78.58% 8,509 10,712 0.66 -0.08 9 34 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
ET Options Chain 20.18 Call 21.00 5/08 Yes 0.02 0.03 0.03 -0.04 -57.15% 8,506 10,051 0.35 0.05 9 55 None
GOOGL Options Chain 383.25 Call 400.00 5/15 No 3.30 3.35 3.32 +0.91 +37.76% 8,501 7,915 0.29 0.30 10 64 None
META Options Chain 610.41 Call 602.50 5/06 No 5.25 5.65 5.50 -5.96 -52.01% 8,494 577 0.31 0.61 11 66 None
INTC Options Chain 95.78 Call 104.00 5/08 No 6.55 6.70 6.60 +5.68 +617.40% 8,476 3,989 1.07 0.68 4 54 None
PLTR Options Chain 142.09 Call 137.00 5/08 Yes 2.68 2.75 2.75 -9.45 -77.46% 8,468 396 0.65 0.46 11 51 None
PLTR Options Chain 142.09 Call 165.00 5/08 Yes 0.09 0.10 0.10 -1.65 -94.29% 8,465 14,163 1.04 0.01 11 51 None
BMNR Options Chain 23.10 Put 19.00 5/15 No 0.13 0.15 0.16 -0.05 -23.81% 8,445 3,079 0.90 -0.09 11 29 None
PLTR Options Chain 142.09 Put 130.00 5/15 Yes 2.36 2.44 2.41 +0.13 +5.71% 8,443 18,654 0.55 -0.29 11 51 None
BULL Options Chain 7.33 Call 7.50 5/08 No 0.13 0.14 0.13 +0.02 +18.19% 8,441 13,415 0.78 0.39 3 16 None
INTC Options Chain 95.78 Call 150.00 6/18 No 3.10 3.20 3.15 +2.20 +231.58% 8,425 3,824 0.90 0.20 4 54 None
CIFR Options Chain 17.89 Put 12.00 6/18 Yes 0.12 0.23 0.15 -0.17 -53.13% 8,418 13,877 1.15 -0.05 3 49 None
NFLX Options Chain 90.93 Call 92.00 5/08 No 0.16 0.18 0.17 -0.72 -80.90% 8,395 6,984 0.40 0.11 6 56 None
DHT Options Chain 18.74 Call 20.00 5/15 Yes 0.50 0.60 0.55 +0.19 +52.78% 8,393 9,524 0.70 0.39 9 54 None
PLTR Options Chain 142.09 Call 160.00 5/15 Yes 0.50 0.55 0.52 -2.98 -85.15% 8,376 16,369 0.67 0.08 11 51 None
GME Options Chain 23.84 Put 24.00 5/08 No 0.40 0.45 0.45 -0.35 -43.75% 8,371 7,587 0.62 -0.43 9 40 None
NOK Options Chain 13.42 Call 13.50 5/15 No 0.60 0.62 0.61 +0.05 +8.93% 8,328 19,050 0.70 0.52 13 44 None
USAR Options Chain 27.42 Call 23.50 5/08 No 3.60 4.35 4.08 +1.61 +65.19% 8,325 159 1.78 0.91 3 19 None
CHDN Options Chain 92.66 Put 80.00 6/18 No 0.55 1.10 0.80 -0.17 -17.53% 8,320 26 0.38 -0.11 11 56 None
AAPL Options Chain 284.18 Call 292.50 5/08 No 0.44 0.47 0.45 +0.32 +246.16% 8,303 9,704 0.27 0.13 10 66 None
NVDA Options Chain 196.50 Call 220.00 5/22 Yes 1.56 1.59 1.58 -0.28 -15.06% 8,299 15,157 0.48 0.15 16 60 None
SOUN Options Chain 9.14 Call 10.00 5/08 No 0.44 0.47 0.46 -0.19 -29.24% 8,295 11,379 2.41 0.38 3 16 None
MU Options Chain 576.45 Put 620.00 5/08 No 13.50 13.85 13.66 -33.12 -70.80% 8,288 25 0.99 -0.34 16 72 None
NOK Options Chain 13.42 Call 18.00 6/18 No 0.36 0.38 0.37 +0.03 +8.83% 8,281 8,302 0.83 0.17 13 44 None
WULF Options Chain 23.49 Call 35.00 8/21 Yes 1.32 1.42 1.33 +0.21 +18.75% 8,259 25,081 0.83 0.26 2 39 None
NFLX Options Chain 90.93 Call 88.00 5/08 No 1.13 1.15 1.13 -2.31 -67.16% 8,242 129 0.36 0.50 6 56 None
TSLA Options Chain 389.37 Put 325.00 5/08 No 0.06 0.08 0.06 -0.04 -40.00% 8,236 4,403 0.83 0.00 10 58 None
DDOG Options Chain 147.80 Put 75.00 5/15 Yes 0.01 0.06 0.02 -0.23 -92.00% 8,229 19,313 1.50 0.00 6 54 None
ORCL Options Chain 185.35 Call 190.00 5/15 No 5.55 5.75 5.68 +1.68 +42.00% 8,179 15,965 0.62 0.43 7 61 None
ASX Options Chain 33.44 Call 30.00 5/15 No 3.60 3.90 3.82 +0.94 +32.64% 8,179 10,980 0.57 0.85 14 46 None
NIO Options Chain 5.90 Call 6.50 5/08 No 0.01 0.03 0.02 -0.02 -50.00% 8,151 16,081 0.77 0.08 9 31 None
GFS Options Chain 67.75 Call 90.00 6/18 Yes 2.25 2.65 2.50 +0.95 +61.29% 8,147 600 0.71 0.26 13 56 None
AMD Options Chain 355.26 Call 380.00 5/08 Yes 6.75 6.95 6.76 +3.06 +82.71% 8,141 6,796 1.21 0.29 11 61 None
TSLA Options Chain 389.37 Put 380.00 5/08 No 2.86 2.90 2.91 +0.05 +1.75% 8,139 3,404 0.48 -0.27 10 58 None
INTC Options Chain 95.78 Put 86.00 5/08 No 0.11 0.14 0.13 -0.43 -76.79% 8,131 8,303 1.33 -0.02 4 54 None
SMCI Options Chain 27.83 Call 28.50 5/08 Yes 1.72 1.75 1.77 +0.11 +6.63% 8,130 17,909 2.00 0.49 11 52 None
NVDA Options Chain 196.50 Call 200.00 5/29 Yes 7.65 7.75 7.70 -1.10 -12.50% 8,119 19,996 0.45 0.47 16 60 None
FSLY Options Chain 27.51 Put 20.00 5/22 Yes 0.25 0.45 0.31 -0.45 -59.22% 8,105 208 1.64 -0.05 4 38 None
MU Options Chain 576.45 Call 800.00 5/08 No 0.59 0.85 0.59 +0.51 +637.50% 8,093 1,709 1.19 0.03 16 72 None
PINS Options Chain 22.28 Call 23.00 5/08 Yes 0.28 0.31 0.31 -0.57 -64.78% 8,093 9,913 0.73 0.31 10 46 None
IREN Options Chain 49.48 Call 70.00 6/18 Yes 3.45 3.55 3.52 +1.37 +63.73% 8,092 10,273 1.05 0.32 9 42 None
SMCI Options Chain 27.83 Call 32.00 5/08 Yes 0.75 0.78 0.75 +0.08 +11.94% 8,071 4,142 2.05 0.26 11 52 None
NVDA Options Chain 196.50 Call 215.00 5/08 No 0.09 0.10 0.10 -0.04 -28.58% 8,066 31,248 0.51 0.02 16 60 None
POET Options Chain 9.21 Call 11.00 5/08 No 0.18 0.27 0.24 +0.23 +2,300.00% 8,053 3,963 2.29 0.23 7 31 None
INTC Options Chain 95.78 Call 120.00 6/18 No 8.35 8.55 8.40 +5.05 +150.75% 8,037 8,069 0.84 0.43 4 54 None
MSFT Options Chain 413.62 Put 407.50 5/06 No 1.18 1.29 1.23 -0.41 -25.00% 8,013 503 0.33 -0.28 15 72 None
NOK Options Chain 13.42 Put 13.50 5/15 No 0.61 0.68 0.62 -0.27 -30.34% 8,006 8,528 0.71 -0.48 13 44 None
MU Options Chain 576.45 Put 370.00 5/15 No 0.18 0.25 0.23 -0.13 -36.12% 7,949 3,833 1.32 0.00 16 72 None
SMCI Options Chain 27.83 Put 26.00 5/08 Yes 1.11 1.15 1.12 +0.10 +9.81% 7,943 2,903 1.97 -0.31 11 52 None
AMD Options Chain 355.26 Call 400.00 5/15 Yes 6.00 6.20 6.10 +2.72 +80.48% 7,933 7,111 0.85 0.22 11 61 None
IREN Options Chain 49.48 Call 80.00 7/17 Yes 3.20 3.35 3.30 +1.12 +51.38% 7,927 12,533 0.99 0.27 9 42 None
META Options Chain 610.41 Put 602.50 5/06 No 2.80 3.00 2.80 +0.19 +7.28% 7,925 265 0.32 -0.39 11 66 None