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 215.20 Call 220.00 5/15 No 3.85 3.90 3.83 +1.29 +50.79% 128,919 74,181 0.44 0.49 13 58 None
NVDA Options Chain 215.20 Call 220.00 5/13 No 2.52 2.55 2.54 +0.91 +55.83% 112,598 9,606 0.43 0.47 13 58 None
NVDA Options Chain 215.20 Call 225.00 5/15 No 2.02 2.04 2.01 +0.71 +54.62% 84,283 85,060 0.45 0.31 13 58 None
NOK Options Chain 12.98 Call 15.00 6/18 No 0.99 1.00 1.00 +0.49 +96.08% 74,970 93,415 0.79 0.44 13 44 None
SONY Options Chain 20.26 Call 25.00 7/17 Yes 0.50 0.60 0.53 +0.42 +381.82% 70,843 858 0.43 0.23 17 39 None
TSLA Options Chain 427.98 Call 450.00 5/15 No 8.40 8.50 8.50 +4.81 +130.36% 70,673 28,584 0.57 0.44 10 58 None
NVDA Options Chain 215.20 Call 230.00 5/15 No 0.99 1.00 0.98 +0.35 +55.56% 69,261 52,408 0.46 0.17 13 58 None
NVDA Options Chain 215.20 Call 235.00 5/22 Yes 3.55 3.65 3.60 +1.01 +39.00% 68,569 56,817 0.59 0.27 13 58 None
NVDA Options Chain 215.20 Call 215.00 5/22 Yes 11.20 11.35 11.23 +2.18 +24.09% 63,553 65,420 0.58 0.61 13 58 None
TSLA Options Chain 427.98 Call 440.00 5/15 No 13.10 13.30 13.25 +7.20 +119.01% 59,915 15,892 0.55 0.60 10 58 None
NOK Options Chain 12.98 Call 16.00 7/17 No 1.10 1.12 1.11 +0.53 +91.38% 53,790 4,680 0.76 0.40 13 44 None
INTC Options Chain 126.00 Put 110.00 5/15 No 0.53 0.55 0.54 -1.11 -67.28% 52,216 9,691 1.13 -0.08 5 55 None
NVDA Options Chain 215.20 Call 225.00 5/13 No 0.93 0.95 0.92 +0.21 +29.58% 48,016 4,265 0.44 0.23 13 58 None
TSLA Options Chain 427.98 Call 450.00 5/13 No 5.35 5.45 5.35 +2.98 +125.74% 46,854 1,686 0.57 0.41 10 58 None
NVDA Options Chain 215.20 Call 220.00 6/05 Yes 10.75 10.95 10.85 +2.00 +22.60% 46,237 24,957 0.47 0.52 13 58 None
MU Options Chain 757.35 Call 1,000.00 5/15 No 4.00 4.20 4.07 +2.42 +146.67% 46,081 4,942 1.45 0.06 17 72 None
NVDA Options Chain 215.20 Call 222.50 5/13 No 1.57 1.60 1.55 +0.50 +47.62% 46,070 1,527 0.43 0.34 13 58 None
NVDA Options Chain 215.20 Call 230.00 5/13 No 0.31 0.32 0.31 +0.01 +3.34% 45,163 2,514 0.46 0.09 13 58 None
NVDA Options Chain 215.20 Call 215.00 5/15 No 6.70 6.80 6.70 +2.12 +46.29% 44,852 66,978 0.44 0.68 13 58 None
INTC Options Chain 126.00 Call 130.00 5/15 No 5.75 5.85 5.79 +0.59 +11.35% 43,525 14,272 1.11 0.51 5 55 None
TSLA Options Chain 427.98 Call 440.00 5/13 No 10.00 10.20 10.16 +5.86 +136.28% 43,169 3,297 0.55 0.62 10 58 None
TSLA Options Chain 427.98 Call 430.00 5/15 No 19.50 19.75 19.50 +9.82 +101.45% 41,709 15,433 0.56 0.74 10 58 None
PLUG Options Chain 3.13 Call 3.50 5/15 Yes 0.39 0.41 0.41 +0.30 +272.73% 41,498 28,612 2.69 0.56 6 25 None
NVDA Options Chain 215.20 Call 227.50 5/15 No 1.42 1.44 1.41 +0.51 +56.67% 39,845 24,617 0.46 0.24 13 58 None
TSLA Options Chain 427.98 Call 460.00 5/13 No 2.68 2.72 2.72 +1.36 +100.00% 38,737 921 0.60 0.24 10 58 None
SMCI Options Chain 35.38 Call 35.00 7/17 No 3.80 3.90 3.85 -0.99 -20.46% 38,467 4,081 0.76 0.52 13 54 None
TSLA Options Chain 427.98 Call 500.00 5/15 No 0.78 0.80 0.79 +0.34 +75.56% 37,945 14,918 0.69 0.07 10 58 None
NVDA Options Chain 215.20 Call 210.00 5/15 No 10.50 10.70 10.60 +3.05 +40.40% 37,841 75,646 0.46 0.83 13 58 None
AAL Options Chain 13.31 Put 11.00 7/17 No 0.40 0.44 0.42 +0.07 +20.00% 37,819 47,832 0.55 -0.22 8 39 None
SMCI Options Chain 35.38 Call 32.00 5/15 No 2.10 2.21 2.13 -1.62 -43.20% 37,674 48,208 0.90 0.71 13 54 None
MU Options Chain 757.35 Call 900.00 5/15 No 10.70 11.00 10.95 +6.09 +125.31% 37,140 2,824 1.27 0.20 17 72 None
NVDA Options Chain 215.20 Call 222.50 5/15 No 2.82 2.86 2.80 +0.97 +53.01% 36,770 10,160 0.45 0.39 13 58 None
AAL Options Chain 13.31 Put 12.00 7/17 No 0.71 0.75 0.72 +0.14 +24.14% 36,212 46,296 0.53 -0.33 8 39 None
MU Options Chain 757.35 Call 800.00 5/15 No 36.25 37.00 36.25 +17.45 +92.82% 36,182 7,713 1.16 0.51 17 72 None
SOFI Options Chain 15.82 Call 16.50 5/15 No 0.31 0.32 0.32 +0.17 +113.34% 34,060 14,245 0.59 0.42 13 51 None
UWMC Options Chain 3.38 Put 3.00 6/18 Yes 0.15 0.20 0.17 +0.02 +13.34% 33,706 32,392 0.77 -0.31 14 49 None
PLUG Options Chain 3.13 Call 4.00 5/15 Yes 0.23 0.25 0.24 +0.19 +380.00% 33,625 13,137 2.81 0.39 6 25 None
PLUG Options Chain 3.13 Call 5.00 5/15 Yes 0.10 0.11 0.11 +0.09 +450.00% 33,568 3,718 3.22 0.20 6 25 None
HIMS Options Chain 29.09 Call 30.00 5/15 Yes 2.31 2.33 2.33 +0.73 +45.63% 33,251 24,430 2.17 0.50 7 41 None
TSLA Options Chain 427.98 Call 460.00 5/15 No 5.25 5.35 5.30 +3.04 +134.52% 32,176 10,341 0.59 0.31 10 58 None
NOK Options Chain 12.98 Call 14.00 5/15 No 0.54 0.57 0.54 +0.40 +285.72% 31,850 32,951 1.02 0.50 13 44 None
NVDA Options Chain 215.20 Call 235.00 5/15 No 0.48 0.49 0.48 +0.17 +54.84% 31,660 62,398 0.48 0.09 13 58 None
NVDA Options Chain 215.20 Call 220.00 5/22 Yes 8.65 8.75 8.66 +1.77 +25.69% 31,653 28,842 0.58 0.51 13 58 None
NOK Options Chain 12.98 Call 14.00 6/18 No 1.32 1.35 1.33 +0.62 +87.33% 31,445 60,383 0.75 0.54 13 44 None
TSLA Options Chain 427.98 Call 430.00 5/13 No 16.80 17.25 16.80 +9.20 +121.06% 31,238 2,323 0.54 0.82 10 58 None
NVDA Options Chain 215.20 Call 217.50 5/13 No 3.80 3.95 3.80 +1.36 +55.74% 30,704 5,666 0.43 0.62 13 58 None
AAOI Options Chain 150.43 Put 90.00 5/15 No 0.10 0.15 0.14 -0.01 -6.67% 30,580 590 2.80 0.00 8 42 None
IREN Options Chain 60.76 Call 60.00 5/15 Yes 1.46 1.49 1.48 -3.02 -67.12% 30,537 18,680 1.37 0.32 9 43 None
TSLA Options Chain 427.98 Call 420.00 5/15 No 27.25 27.75 27.20 +12.14 +80.62% 30,459 17,428 0.56 0.84 10 58 None
NVDA Options Chain 215.20 Call 217.50 5/15 No 5.10 5.20 5.15 +1.71 +49.71% 30,388 72,790 0.44 0.59 13 58 None
INTC Options Chain 126.00 Call 135.00 5/15 No 3.95 4.00 3.95 +0.15 +3.95% 30,131 10,982 1.15 0.39 5 55 None
CRWV Options Chain 114.15 Call 130.00 6/18 No 6.45 6.75 6.65 -0.45 -6.34% 29,965 60,030 0.81 0.37 3 22 None
MSTR Options Chain 188.70 Call 200.00 5/15 No 4.85 4.95 4.85 +2.03 +71.99% 29,115 39,090 0.82 0.42 5 55 None
NVDA Options Chain 215.20 Call 220.00 6/18 Yes 12.60 12.70 12.62 +2.08 +19.74% 28,904 69,506 0.44 0.53 13 58 None
JOBY Options Chain 10.83 Call 12.00 5/15 Yes 0.09 0.10 0.10 -0.03 -23.08% 28,849 2,832 1.00 0.18 6 33 None
INTC Options Chain 126.00 Call 140.00 5/15 No 2.71 2.78 2.74 -0.06 -2.15% 28,136 12,559 1.19 0.29 5 55 None
TSLA Options Chain 427.98 Put 430.00 5/15 No 4.20 4.30 4.21 -6.88 -62.04% 27,283 7,192 0.55 -0.26 10 58 None
AAPL Options Chain 293.86 Call 300.00 5/15 No 0.90 0.94 0.91 -0.42 -31.58% 27,213 71,414 0.27 0.20 9 66 None
AXTI Options Chain 114.25 Put 50.00 5/15 No 0.05 0.25 0.11 -0.04 -26.67% 27,151 6,099 0.00 0.00 7 40 None
IREN Options Chain 60.76 Call 70.00 5/15 Yes 0.29 0.33 0.30 -0.96 -76.19% 26,912 14,938 1.54 0.08 9 43 None
QCOM Options Chain 221.10 Call 250.00 5/15 No 6.75 7.05 6.90 +3.86 +126.98% 26,767 9,408 1.18 0.37 11 64 None
TSLA Options Chain 427.98 Put 420.00 5/15 No 2.11 2.15 2.13 -4.29 -66.83% 26,577 7,287 0.56 -0.16 10 58 None
SOFI Options Chain 15.82 Call 17.00 5/15 No 0.14 0.15 0.14 +0.06 +75.00% 26,524 23,691 0.58 0.25 13 51 None
CVNA Options Chain 78.11 Call 82.00 5/15 No 0.63 0.78 0.70 -0.54 -43.55% 26,297 16,219 0.77 0.22 9 52 None
TSLA Options Chain 427.98 Call 470.00 5/15 No 3.20 3.30 3.25 +1.82 +127.28% 26,249 7,995 0.61 0.21 10 58 None
NVDA Options Chain 215.20 Call 240.00 5/15 No 0.24 0.25 0.25 +0.07 +38.89% 25,925 35,861 0.51 0.04 13 58 None
TSLA Options Chain 427.98 Put 420.00 5/13 No 0.73 0.75 0.74 -3.96 -84.26% 25,851 1,186 0.57 -0.08 10 58 None
NVDA Options Chain 215.20 Call 230.00 6/18 Yes 8.45 8.55 8.48 +1.48 +21.15% 25,763 57,805 0.44 0.41 13 58 None
RKLB Options Chain 106.02 Call 120.00 5/15 No 4.90 5.20 5.05 +3.25 +180.56% 25,520 3,022 1.22 0.47 7 45 None
NVDA Options Chain 215.20 Call 220.00 5/18 No 4.40 4.50 4.50 +1.49 +49.51% 25,447 15,323 0.38 0.49 13 58 None
RIOT Options Chain 24.05 Call 26.00 5/15 No 0.66 0.72 0.71 +0.31 +77.50% 25,255 5,220 0.93 0.41 5 44 None
CVNA Options Chain 78.11 Call 75.00 5/15 No 2.94 3.30 3.33 -1.42 -29.90% 25,090 35,181 0.70 0.62 9 52 None
WBD Options Chain 27.02 Put 21.00 9/18 No 0.23 0.54 0.30 -0.10 -25.00% 25,012 99,274 0.40 -0.11 3 19 None
TSLA Options Chain 427.98 Put 440.00 5/15 No 7.80 7.90 7.90 -9.60 -54.86% 24,794 3,093 0.56 -0.40 10 58 None
TSLA Options Chain 427.98 Call 445.00 5/15 No 10.45 10.70 10.55 +5.83 +123.52% 24,572 5,701 0.56 0.52 10 58 None
CRCL Options Chain 115.95 Call 130.00 5/15 No 7.75 8.25 8.14 +5.33 +189.68% 24,440 6,406 1.28 0.57 3 22 None
QS Options Chain 7.53 Call 8.50 5/15 No 0.21 0.22 0.21 +0.13 +162.50% 24,274 2,537 1.19 0.33 10 29 None
BYND Options Chain 0.83 Call 1.00 5/15 Yes 0.02 0.03 0.03 -0.01 -25.00% 24,117 77,863 2.38 0.24 8 18 None
MARA Options Chain 12.97 Call 15.00 5/15 Yes 0.24 0.25 0.24 +0.08 +50.00% 23,957 58,277 1.34 0.24 5 42 None
F Options Chain 12.35 Put 12.00 5/15 No 0.24 0.25 0.25 +0.14 +127.28% 23,780 11,810 0.36 -0.52 8 50 None
NVDA Options Chain 215.20 Put 210.00 5/15 No 1.00 1.03 1.03 -1.23 -54.43% 23,579 19,710 0.46 -0.17 13 58 None
INTC Options Chain 126.00 Put 120.00 5/15 No 2.06 2.12 2.10 -2.51 -54.45% 23,552 5,330 1.08 -0.23 5 55 None
NOK Options Chain 12.98 Call 15.00 7/17 No 1.33 1.39 1.34 +0.59 +78.67% 23,541 51,091 0.73 0.47 13 44 None
AAPL Options Chain 293.86 Call 295.00 5/13 No 1.24 1.34 1.28 -0.91 -41.56% 23,089 2,699 0.26 0.33 9 66 None
NOK Options Chain 12.98 Call 13.50 5/15 No 0.75 0.80 0.75 +0.51 +212.50% 23,013 20,388 0.92 0.64 13 44 None
VZLA Options Chain 3.56 Call 4.00 5/15 No 0.05 0.10 0.07 +0.02 +40.00% 22,879 27,754 1.12 0.30 11 18 None
NOK Options Chain 12.98 Call 14.50 5/15 No 0.37 0.44 0.39 +0.30 +333.34% 22,691 6,870 1.11 0.38 13 44 None
TSLA Options Chain 427.98 Call 445.00 5/13 No 7.35 7.55 7.55 +4.36 +136.68% 22,689 1,156 0.56 0.51 10 58 None
NVDA Options Chain 215.20 Put 215.00 5/13 No 1.12 1.14 1.15 -2.20 -65.68% 22,638 1,033 0.44 -0.26 13 58 None
INTC Options Chain 126.00 Put 108.00 5/15 No 0.40 0.44 0.38 -0.96 -71.65% 22,582 3,125 1.16 -0.06 5 55 None
NVDA Options Chain 215.20 Put 220.00 5/13 No 3.00 3.10 3.10 -3.31 -51.64% 22,384 274 0.43 -0.53 13 58 None
NVDA Options Chain 215.20 Call 227.50 5/13 No 0.53 0.55 0.55 +0.09 +19.57% 22,146 1,614 0.45 0.15 13 58 None
QCOM Options Chain 221.10 Call 260.00 6/18 No 15.50 15.95 15.95 +7.20 +82.29% 22,115 12,010 0.80 0.41 11 64 None
TSLA Options Chain 427.98 Call 475.00 6/05 No 11.70 11.85 11.70 +5.36 +84.55% 21,950 428 0.49 0.32 10 58 None
PLUG Options Chain 3.13 Call 6.00 5/15 Yes 0.05 0.10 0.10 % 21,908 0 3.54 0.11 6 25 None
NVDA Options Chain 215.20 Put 220.00 5/15 No 4.25 4.35 4.38 -2.84 -39.34% 21,898 4,056 0.44 -0.51 13 58 None
NVDA Options Chain 215.20 Put 215.00 5/15 No 2.17 2.20 2.18 -2.12 -49.31% 21,586 17,329 0.45 -0.32 13 58 None
BYND Options Chain 0.83 Call 1.00 5/22 Yes 0.04 0.05 0.05 -0.02 -28.58% 21,494 18,993 1.84 0.31 8 18 None
KEEL Options Chain 3.95 Call 8.00 6/18 Yes 0.12 0.13 0.12 +0.04 +50.00% 21,270 1,737 1.47 0.17 5 33 None
AAPL Options Chain 293.86 Call 295.00 5/15 No 2.25 2.35 2.28 -0.58 -20.28% 21,227 31,619 0.26 0.39 9 66 None
AVGO Options Chain 429.64 Call 450.00 5/15 No 2.65 2.80 2.67 -1.03 -27.84% 21,205 12,152 0.53 0.20 10 64 None
CAG Options Chain 14.25 Call 14.00 6/18 No 0.60 0.65 0.63 -0.13 -17.11% 21,188 2,434 0.36 0.52 11 55 None
POET Options Chain 10.95 Call 15.00 5/15 Yes 0.90 0.95 0.95 +0.78 +458.83% 21,135 17,779 2.31 0.43 7 32 None
TSLA Options Chain 427.98 Call 425.00 5/15 No 23.15 23.50 23.30 +11.25 +93.37% 21,060 9,635 0.55 0.79 10 58 None
WFC Options Chain 75.58 Put 70.00 6/18 No 1.54 1.57 1.57 +0.62 +65.27% 20,877 34,494 0.33 -0.29 13 73 None
KEEL Options Chain 3.95 Put 3.00 6/18 Yes 0.11 0.15 0.13 -0.07 -35.00% 20,822 2,476 1.22 -0.15 5 33 None
HIMS Options Chain 29.09 Call 35.00 5/15 Yes 1.14 1.15 1.14 +0.57 +100.00% 20,819 11,523 2.43 0.28 7 41 None
TSLA Options Chain 427.98 Call 435.00 5/13 No 13.20 13.45 13.20 +7.45 +129.57% 20,671 1,930 0.55 0.72 10 58 None
KEEL Options Chain 3.95 Call 4.50 5/15 Yes 0.17 0.20 0.18 +0.01 +5.89% 20,577 28,488 1.46 0.42 5 33 None
QS Options Chain 7.53 Call 8.00 5/15 No 0.36 0.40 0.37 +0.20 +117.65% 20,550 24,946 1.10 0.53 10 29 None
PLUG Options Chain 3.13 Call 4.50 5/15 Yes 0.13 0.16 0.15 +0.12 +400.00% 20,436 2,345 2.99 0.28 6 25 None
TSLA Options Chain 427.98 Call 420.00 5/13 No 25.35 26.25 26.00 +12.95 +99.24% 20,264 2,774 0.56 0.92 10 58 None
ASTS Options Chain 75.05 Call 100.00 5/15 Yes 2.10 2.21 2.19 +1.47 +204.17% 20,217 11,955 2.13 0.22 5 39 None
TSLA Options Chain 427.98 Put 430.00 5/13 No 1.97 2.02 2.00 -7.30 -78.50% 20,102 955 0.55 -0.18 10 58 None
XIFR Options Chain 11.74 Put 11.00 7/17 No 0.35 0.45 0.40 0.00 0.00% 20,025 976 0.43 -0.26 3 17 None
SOFI Options Chain 15.82 Call 16.00 5/15 No 0.56 0.57 0.56 +0.28 +100.00% 19,595 21,279 0.60 0.62 13 51 None
F Options Chain 12.35 Call 12.50 5/15 No 0.03 0.04 0.03 -0.04 -57.15% 19,593 9,434 0.42 0.09 8 50 None
TSLA Options Chain 427.98 Call 500.00 6/18 No 10.50 10.65 10.60 +4.30 +68.26% 19,479 28,057 0.49 0.26 10 58 None
PLTR Options Chain 137.80 Call 140.00 5/15 No 1.85 1.88 1.85 -0.75 -28.85% 19,454 19,110 0.55 0.36 11 51 None
INTC Options Chain 126.00 Put 125.00 5/15 No 3.75 3.85 3.80 -3.34 -46.78% 19,232 2,048 1.09 -0.35 5 55 None
RKLB Options Chain 106.02 Call 115.00 5/15 No 6.90 7.50 7.22 +4.46 +161.60% 19,185 11,847 1.16 0.60 7 45 None
QCOM Options Chain 221.10 Call 300.00 5/15 No 0.88 0.91 0.90 +0.15 +20.00% 19,146 4,248 1.37 0.06 11 64 None
AVGO Options Chain 429.64 Call 470.00 5/15 No 0.57 0.64 0.60 -0.45 -42.86% 19,092 3,191 0.55 0.06 10 64 None
SMCI Options Chain 35.38 Call 40.00 5/15 No 0.09 0.10 0.10 -0.26 -72.23% 19,083 30,923 1.06 0.06 13 54 None
NVDA Options Chain 215.20 Call 260.00 6/18 Yes 2.23 2.27 2.23 +0.44 +24.59% 19,066 32,625 0.45 0.16 13 58 None
GME Options Chain 24.28 Call 25.00 5/15 No 0.15 0.16 0.15 -0.22 -59.46% 18,936 30,255 0.71 0.19 13 45 None
INTC Options Chain 126.00 Put 115.00 5/15 No 1.05 1.09 1.08 -1.72 -61.43% 18,926 6,515 1.09 -0.13 5 55 None
INTC Options Chain 126.00 Call 150.00 5/15 No 1.34 1.39 1.36 -0.21 -13.38% 18,785 14,549 1.30 0.15 5 55 None
TSLA Options Chain 427.98 Call 422.50 5/13 No 23.20 23.75 23.43 +11.93 +103.74% 18,779 464 0.54 0.90 10 58 None
CELH Options Chain 32.60 Call 40.00 6/18 No 0.46 0.53 0.51 -0.17 -25.00% 18,701 28,993 0.70 0.16 7 42 None
TSLA Options Chain 427.98 Call 425.00 5/13 No 21.00 21.70 21.25 +11.10 +109.36% 18,680 1,802 0.55 0.88 10 58 None
TSLA Options Chain 427.98 Call 450.00 5/29 No 16.75 17.00 16.89 +7.49 +79.69% 18,647 15,350 0.47 0.48 10 58 None
WFC Options Chain 75.58 Put 72.50 5/15 No 0.69 0.76 0.75 +0.43 +134.38% 18,569 27,846 0.39 -0.37 13 73 None
ASST Options Chain 15.92 Call 19.00 5/15 No 0.58 0.62 0.58 +0.42 +262.50% 18,535 516 1.40 0.34 9 29 None
NVDA Options Chain 215.20 Put 217.50 5/13 No 1.89 1.92 1.91 -2.84 -59.79% 18,507 572 0.43 -0.38 13 58 None
CVNA Options Chain 78.11 Call 106.00 7/17 No 0.92 1.22 1.12 0.00 0.00% 18,430 19,373 0.58 0.13 9 52 None
BYND Options Chain 0.83 Call 1.50 5/15 Yes 0.00 0.01 0.01 -0.01 -50.00% 18,367 44,446 3.71 0.03 8 18 None
MARA Options Chain 12.97 Call 14.00 5/15 Yes 0.49 0.50 0.50 +0.14 +38.89% 18,364 40,434 1.30 0.40 5 42 None
NFLX Options Chain 87.45 Call 88.00 5/15 No 0.39 0.40 0.40 -0.74 -64.92% 18,360 5,590 0.35 0.22 6 56 None
TSLA Options Chain 427.98 Call 435.00 5/15 No 16.10 16.30 16.20 +8.60 +113.16% 18,215 12,873 0.56 0.67 10 58 None
NOK Options Chain 12.98 Call 19.00 9/18 No 1.17 1.23 1.19 +0.47 +65.28% 18,203 55,272 0.79 0.34 13 44 None
NVDA Options Chain 215.20 Call 245.00 5/15 No 0.13 0.14 0.13 +0.03 +30.00% 18,179 9,124 0.55 0.02 13 58 None
WFC Options Chain 75.58 Put 60.00 7/17 Yes 0.54 0.63 0.55 +0.14 +34.15% 18,170 267 0.39 -0.10 13 73 None
MSTR Options Chain 188.70 Call 190.00 5/15 No 9.55 9.80 9.72 +4.07 +72.04% 18,040 25,159 0.79 0.66 5 55 None
NVDA Options Chain 215.20 Call 225.00 5/18 No 2.53 2.62 2.56 +0.87 +51.48% 17,961 7,452 0.39 0.33 13 58 None
AMZN Options Chain 272.70 Call 275.00 5/13 No 0.55 0.58 0.55 -1.63 -74.78% 17,958 834 0.31 0.17 13 65 None
CRCL Options Chain 115.95 Call 120.00 5/15 No 14.05 14.95 14.45 +9.45 +189.00% 17,956 8,895 1.33 0.78 3 22 None
NFLX Options Chain 87.45 Put 85.00 6/18 No 2.90 2.99 2.96 +0.81 +37.68% 17,859 40,944 0.30 -0.44 6 56 None
RGTI Options Chain 19.08 Call 21.00 5/15 No 1.25 1.31 1.31 +0.68 +107.94% 17,858 5,864 1.74 0.49 3 18 None
PLUG Options Chain 3.13 Put 3.00 5/15 Yes 0.15 0.17 0.17 +0.01 +6.25% 17,834 5,806 2.47 -0.23 6 25 None
TSLA Options Chain 427.98 Put 440.00 5/13 No 4.95 5.05 5.00 -11.00 -68.75% 17,750 112 0.56 -0.38 10 58 None
TSLA Options Chain 427.98 Call 415.00 5/15 No 31.50 32.05 31.65 +13.20 +71.55% 17,663 6,757 0.56 0.88 10 58 None
EOSE Options Chain 8.17 Call 8.00 5/15 Yes 1.03 1.08 1.08 +0.30 +38.47% 17,497 28,024 2.18 0.66 5 30 None
NVDA Options Chain 215.20 Call 230.00 5/22 Yes 4.85 4.95 4.90 +1.26 +34.62% 17,353 13,547 0.58 0.35 13 58 None
PLUG Options Chain 3.13 Put 3.50 5/15 Yes 0.35 0.41 0.39 -0.09 -18.75% 17,302 3,100 2.62 -0.44 6 25 None
PLTR Options Chain 137.80 Put 130.00 5/15 No 0.77 0.80 0.79 -0.12 -13.19% 17,300 21,384 0.55 -0.18 11 51 None
HIMS Options Chain 29.09 Call 40.00 5/15 Yes 0.59 0.60 0.59 +0.34 +136.00% 17,280 16,346 2.60 0.16 7 41 None
NVDA Options Chain 215.20 Call 210.00 5/22 Yes 14.25 14.40 14.35 +2.55 +21.61% 17,212 45,011 0.58 0.69 13 58 None
ASTS Options Chain 75.05 Call 90.00 5/15 Yes 4.05 4.20 4.16 +2.41 +137.72% 17,194 14,861 2.03 0.38 5 39 None
ASTS Options Chain 75.05 Put 70.00 7/17 Yes 9.40 9.80 9.60 -2.27 -19.13% 16,863 17,636 1.19 -0.28 5 39 None
RDW Options Chain 11.01 Call 12.00 6/18 Yes 1.75 1.90 1.78 +0.61 +52.14% 16,860 12,415 1.09 0.60 7 36 None
AAPL Options Chain 293.86 Call 292.50 5/13 No 2.27 2.42 2.36 -0.87 -26.94% 16,856 1,428 0.26 0.51 9 66 None
BTBT Options Chain 1.82 Call 2.00 5/22 Yes 0.29 0.31 0.30 +0.21 +233.34% 16,815 1,341 1.54 0.65 10 39 None
XIFR Options Chain 11.74 Put 9.00 7/17 No 0.05 0.15 0.10 -0.05 -33.34% 16,810 16,764 0.52 -0.07 3 17 None
EOSE Options Chain 8.17 Call 10.00 5/15 Yes 0.34 0.35 0.35 +0.09 +34.62% 16,704 36,175 2.31 0.30 5 30 None
TSLA Options Chain 427.98 Call 450.00 6/18 No 25.50 25.75 25.50 +8.64 +51.25% 16,575 24,673 0.47 0.51 10 58 None
CRCL Options Chain 115.95 Call 140.00 5/15 No 4.00 4.10 4.05 +2.51 +162.99% 16,516 4,067 1.31 0.35 3 22 None
F Options Chain 12.35 Call 10.00 6/18 No 1.87 2.13 1.95 -0.38 -16.31% 16,457 5,703 0.58 1.00 8 50 None
ONDS Options Chain 9.02 Call 10.00 5/15 Yes 0.32 0.34 0.33 +0.10 +43.48% 16,417 25,111 1.42 0.37 7 37 None
NFLX Options Chain 87.45 Call 100.00 7/17 Yes 1.24 1.28 1.26 -0.42 -25.00% 16,317 49,962 0.36 0.18 6 56 None
PFE Options Chain 25.68 Call 27.00 5/15 No 0.02 0.03 0.02 -0.02 -50.00% 16,236 55,801 0.30 0.07 8 64 None
NFLX Options Chain 87.45 Put 75.00 7/17 Yes 1.35 1.45 1.40 +0.31 +28.44% 16,226 24,492 0.38 -0.18 6 56 None
PLTR Options Chain 137.80 Call 147.00 5/15 No 0.51 0.54 0.53 -0.36 -40.45% 16,182 9,741 0.59 0.13 11 51 None
WULF Options Chain 23.48 Put 18.00 6/18 Yes 0.64 0.77 0.67 +0.04 +6.35% 16,144 7,064 0.97 -0.15 1 39 None
NOK Options Chain 12.98 Call 16.00 9/18 No 1.71 1.78 1.76 +0.60 +51.73% 16,045 16,259 0.73 0.47 13 44 None
COIN Options Chain 200.70 Call 220.00 5/15 No 6.75 7.10 6.99 +4.39 +168.85% 15,866 11,993 0.93 0.45 10 61 None
RDW Options Chain 11.01 Call 10.00 5/15 Yes 2.15 2.30 2.25 +0.96 +74.42% 15,850 20,043 2.18 0.93 7 36 None
ABBV Options Chain 201.38 Call 217.50 5/15 No 0.16 0.18 0.18 +0.05 +38.47% 15,842 181 0.39 0.04 6 62 None
NVDA Options Chain 215.20 Call 240.00 6/18 Yes 5.50 5.60 5.48 +1.03 +23.15% 15,819 45,021 0.44 0.30 13 58 None
MU Options Chain 757.35 Put 650.00 5/15 No 2.65 2.83 2.71 -3.64 -57.33% 15,707 5,427 1.28 -0.05 17 72 None
ASTS Options Chain 75.05 Call 80.00 5/15 Yes 7.60 7.95 7.80 +3.82 +95.98% 15,695 11,232 1.91 0.60 5 39 None
TSLA Options Chain 427.98 Put 400.00 5/15 No 0.50 0.52 0.52 -1.18 -69.42% 15,608 13,795 0.61 -0.05 10 58 None
BMNR Options Chain 22.17 Call 27.00 6/18 No 1.10 1.15 1.16 +0.26 +28.89% 15,505 3,996 0.82 0.32 11 29 None
NOK Options Chain 12.98 Call 13.00 5/15 No 1.07 1.10 1.08 +0.71 +191.90% 15,463 24,973 0.86 0.78 13 44 None
MRAM Options Chain 36.05 Call 40.00 5/15 No 4.60 4.80 4.68 % 15,452 0 2.86 0.56 10 35 None
NOK Options Chain 12.98 Call 13.00 5/22 No 1.29 1.36 1.30 +0.72 +124.14% 15,421 10,798 0.83 0.70 13 44 None
BTBT Options Chain 1.82 Call 2.00 5/15 No 0.22 0.24 0.24 +0.18 +300.00% 15,403 13,398 1.74 0.67 10 39 None
NIO Options Chain 5.85 Call 6.50 5/15 No 0.04 0.05 0.05 +0.02 +66.67% 15,344 13,917 0.72 0.19 9 31 None
RKLB Options Chain 106.02 Call 150.00 5/22 No 1.40 1.50 1.42 % 15,339 0 1.15 0.14 7 45 None
NVDA Options Chain 215.20 Call 230.00 5/18 No 1.38 1.42 1.40 +0.48 +52.18% 15,326 6,812 0.40 0.20 13 58 None
ARBE Options Chain 0.80 Call 4.00 11/20 Yes 0.05 0.10 0.10 +0.05 +100.00% 15,324 6,234 1.48 0.22 7 15 None
MU Options Chain 757.35 Put 620.00 6/18 No 26.30 27.25 26.59 -3.83 -12.59% 15,313 1,886 0.99 -0.17 17 72 None
AMZN Options Chain 272.70 Call 275.00 5/15 No 1.33 1.39 1.33 -1.72 -56.40% 15,292 26,764 0.31 0.25 13 65 None
INTC Options Chain 126.00 Put 105.00 5/15 No 0.26 0.29 0.29 -0.66 -69.48% 15,089 14,648 1.19 -0.05 5 55 None
AAL Options Chain 13.31 Call 16.00 6/18 No 0.09 0.11 0.11 -0.05 -31.25% 15,052 27,207 0.51 0.10 8 39 None
AMZN Options Chain 272.70 Call 272.50 5/13 No 1.01 1.15 1.05 -2.26 -68.28% 15,036 474 0.30 0.28 13 65 None
ACHR Options Chain 6.52 Call 7.00 5/15 Yes 0.23 0.24 0.24 +0.03 +14.29% 15,005 17,390 1.55 0.36 7 37 None
TSLA Options Chain 427.98 Call 480.00 5/15 No 1.99 2.02 2.01 +1.08 +116.13% 14,928 4,957 0.63 0.15 10 58 None
ORCL Options Chain 195.46 Call 210.00 5/15 No 1.08 1.12 1.08 -0.90 -45.46% 14,904 25,983 0.71 0.15 7 61 None
NVDA Options Chain 215.20 Call 225.00 6/18 Yes 10.40 10.45 10.40 +1.80 +20.93% 14,901 23,159 0.44 0.47 13 58 None
NVTS Options Chain 18.12 Call 20.00 6/18 No 5.30 5.55 5.35 +2.70 +101.89% 14,897 29,545 1.43 0.70 6 36 None
MU Options Chain 757.35 Call 850.00 5/15 No 19.70 20.05 19.92 +10.42 +109.69% 14,872 3,263 1.20 0.33 17 72 None
TSLA Options Chain 427.98 Call 410.00 5/15 No 35.85 36.60 36.27 +14.32 +65.24% 14,869 12,264 0.58 0.91 10 58 None
NOK Options Chain 12.98 Call 15.00 9/18 No 1.96 2.05 2.03 +0.68 +50.37% 14,865 55,897 0.71 0.53 13 44 None
COIN Options Chain 200.70 Call 280.00 5/29 No 1.87 1.93 1.89 +1.29 +215.00% 14,839 122 0.85 0.10 10 61 None
NOK Options Chain 12.98 Call 20.00 9/18 No 1.05 1.08 1.07 +0.41 +62.13% 14,794 22,108 0.81 0.31 13 44 None
PFE Options Chain 25.68 Call 26.00 5/15 No 0.19 0.21 0.20 +0.01 +5.27% 14,790 7,529 0.27 0.38 8 64 None
NVDA Options Chain 215.20 Call 225.00 5/22 Yes 6.55 6.65 6.50 +1.41 +27.71% 14,718 16,035 0.58 0.43 13 58 None
AMD Options Chain 461.20 Call 510.00 5/15 No 2.43 2.57 2.53 -0.87 -25.59% 14,716 1,073 0.85 0.13 11 59 None
TSLA Options Chain 427.98 Put 425.00 5/15 No 3.00 3.10 3.00 -5.60 -65.12% 14,712 3,815 0.56 -0.21 10 58 None
CVNA Options Chain 78.11 Call 84.00 5/15 No 0.39 0.51 0.50 -0.25 -33.34% 14,700 26,604 0.80 0.15 9 52 None
AAPL Options Chain 293.86 Call 302.50 5/15 No 0.54 0.58 0.58 -0.30 -34.10% 14,676 7,686 0.28 0.13 9 66 None
NVDA Options Chain 215.20 Put 212.50 5/15 No 1.49 1.51 1.52 -1.66 -52.21% 14,651 5,968 0.45 -0.24 13 58 None
SOFI Options Chain 15.82 Call 17.50 5/15 No 0.06 0.07 0.07 +0.01 +16.67% 14,423 15,451 0.60 0.15 13 51 None
WRBY Options Chain 29.55 Call 35.00 6/18 No 1.55 1.65 1.58 +0.19 +13.67% 14,396 5,300 0.96 0.33 12 44 None
NOK Options Chain 12.98 Call 15.00 5/15 No 0.28 0.30 0.28 +0.19 +211.12% 14,291 16,768 1.15 0.29 13 44 None
CIFR Options Chain 20.51 Call 24.00 7/17 No 2.26 2.36 2.30 +0.01 +0.44% 14,225 221 1.01 0.44 4 40 None
AMD Options Chain 461.20 Call 500.00 5/15 No 3.65 3.75 3.68 -1.17 -24.13% 14,205 6,042 0.83 0.17 11 59 None
ORCL Options Chain 195.46 Call 200.00 5/15 No 2.98 3.10 3.04 -1.53 -33.48% 14,131 30,606 0.68 0.34 7 61 None
ASTS Options Chain 75.05 Put 85.00 7/17 Yes 17.65 18.20 17.75 -3.16 -15.12% 14,101 774 1.20 -0.41 5 39 None
OPEN Options Chain 5.00 Call 5.00 5/15 No 0.11 0.12 0.11 -0.12 -52.18% 14,004 21,480 0.91 0.39 5 33 None
GME Options Chain 24.28 Call 24.00 5/15 No 0.26 0.28 0.28 -0.42 -60.00% 13,995 8,620 0.58 0.31 13 45 None
MU Options Chain 757.35 Put 700.00 5/15 No 7.05 7.45 7.16 -9.84 -57.89% 13,985 4,453 1.19 -0.14 17 72 None
IREN Options Chain 60.76 Call 65.00 5/15 Yes 0.65 0.72 0.68 -1.77 -72.25% 13,984 16,025 1.46 0.16 9 43 None
TSLA Options Chain 427.98 Put 445.00 5/13 No 7.25 7.40 7.35 -12.90 -63.71% 13,981 27 0.56 -0.49 10 58 None
COIN Options Chain 200.70 Call 215.00 5/15 No 8.95 9.25 9.20 +5.70 +162.86% 13,981 1,936 0.92 0.55 10 61 None
ONDS Options Chain 9.02 Call 11.00 5/15 Yes 0.13 0.14 0.13 +0.04 +44.45% 13,972 14,070 1.50 0.18 7 37 None
NVDA Options Chain 215.20 Put 205.00 5/15 No 0.47 0.48 0.48 -0.61 -55.97% 13,966 18,154 0.50 -0.08 13 58 None
SMCI Options Chain 35.38 Call 36.00 5/15 No 0.48 0.50 0.50 -0.81 -61.84% 13,959 30,145 0.96 0.26 13 54 None
AMC Options Chain 1.51 Call 1.50 5/15 No 0.02 0.03 0.03 -0.04 -57.15% 13,914 40,258 0.92 0.30 8 24 None
HL Options Chain 18.66 Call 25.00 6/18 No 0.64 0.68 0.68 +0.45 +195.66% 13,904 34,973 0.73 0.24 11 46 None
SPCE Options Chain 2.90 Call 3.00 6/18 Yes 0.42 0.52 0.48 +0.08 +20.00% 13,868 2,301 1.30 0.56 7 37 None
HOOD Options Chain 77.15 Call 80.00 5/15 No 2.86 2.94 2.90 +1.57 +118.05% 13,832 12,913 0.74 0.57 10 53 None
NVDA Options Chain 215.20 Call 250.00 5/15 No 0.08 0.09 0.08 0.00 0.00% 13,820 35,974 0.59 0.01 13 58 None
TSLA Options Chain 427.98 Call 500.00 5/22 No 2.92 2.99 2.94 +1.60 +119.41% 13,782 1,730 0.58 0.13 10 58 None
TSLA Options Chain 427.98 Call 437.50 5/13 No 11.40 11.75 11.60 +6.71 +137.22% 13,640 426 0.54 0.67 10 58 None
ASTS Options Chain 75.05 Call 115.00 5/15 Yes 0.84 0.86 0.83 +0.53 +176.67% 13,623 3,039 2.27 0.10 5 39 None
TSLA Options Chain 427.98 Call 442.50 5/13 No 8.50 8.80 8.70 +5.05 +138.36% 13,609 1,154 0.55 0.57 10 58 None
AAPL Options Chain 293.86 Call 292.50 5/15 No 3.35 3.50 3.35 -0.60 -15.19% 13,573 8,382 0.27 0.51 9 66 None
TSLA Options Chain 427.98 Put 425.00 5/13 No 1.19 1.23 1.22 -5.48 -81.80% 13,451 1,181 0.56 -0.12 10 58 None
NFLX Options Chain 87.45 Call 90.00 5/15 No 0.15 0.16 0.15 -0.36 -70.59% 13,430 51,777 0.38 0.10 6 56 None
WHR Options Chain 44.96 Put 30.00 9/18 No 1.60 2.25 1.74 +0.69 +65.72% 13,351 89 0.71 -0.18 11 57 None
SBET Options Chain 7.44 Call 10.00 6/18 Yes 0.36 0.40 0.38 +0.07 +22.59% 13,316 6,192 1.01 0.29 8 36 None
TSLA Options Chain 427.98 Call 432.50 5/13 No 14.85 15.40 15.10 +8.45 +127.07% 13,250 802 0.54 0.77 10 58 None
NOK Options Chain 12.98 Call 20.00 5/29 No 0.19 0.22 0.20 +0.14 +233.34% 13,238 718 1.25 0.07 13 44 None
NVDA Options Chain 215.20 Call 215.00 5/13 No 5.55 5.70 5.55 +2.05 +58.58% 13,228 7,336 0.43 0.74 13 58 None
TSLA Options Chain 427.98 Put 415.00 5/15 No 1.46 1.50 1.50 -3.24 -68.36% 13,226 3,632 0.57 -0.12 10 58 None
QS Options Chain 7.53 Call 9.00 5/22 No 0.25 0.27 0.26 +0.11 +73.34% 13,208 711 1.09 0.29 10 29 None
TSLA Options Chain 427.98 Call 470.00 5/13 No 1.32 1.35 1.33 +0.50 +60.25% 13,206 919 0.64 0.13 10 58 None
EOSE Options Chain 8.17 Put 7.00 5/15 Yes 0.16 0.19 0.18 -0.15 -45.46% 13,117 17,135 2.13 -0.16 5 30 None
TSLA Options Chain 427.98 Put 422.50 5/13 No 0.92 0.96 0.92 -4.83 -84.00% 13,091 787 0.57 -0.10 10 58 None
RGTI Options Chain 19.08 Call 22.00 5/15 No 0.94 0.96 0.96 +0.51 +113.34% 13,052 4,818 1.79 0.39 3 18 None
EOSE Options Chain 8.17 Call 9.00 5/15 Yes 0.60 0.63 0.63 +0.20 +46.52% 13,021 16,858 2.21 0.46 5 30 None
ASTS Options Chain 75.05 Call 85.00 5/15 Yes 5.60 5.75 5.70 +3.05 +115.10% 13,012 6,514 1.97 0.48 5 39 None
GME Options Chain 24.28 Call 30.00 5/15 No 0.06 0.07 0.05 -0.09 -64.29% 12,995 31,326 1.43 0.01 13 45 None
POET Options Chain 10.95 Put 8.00 5/15 Yes 0.03 0.05 0.04 -0.02 -33.34% 12,971 2,926 2.93 -0.02 7 32 None
NVDA Options Chain 215.20 Put 200.00 5/15 No 0.25 0.26 0.25 -0.31 -55.36% 12,967 36,889 0.54 -0.03 13 58 None
RIOT Options Chain 24.05 Call 32.00 9/18 No 3.05 3.50 3.15 +0.70 +28.58% 12,960 11,192 0.88 0.43 5 44 None
F Options Chain 12.35 Call 13.00 6/18 No 0.14 0.15 0.14 -0.06 -30.00% 12,935 42,812 0.32 0.22 8 50 None
MSTR Options Chain 188.70 Call 192.50 5/15 No 8.10 8.35 8.20 +3.50 +74.47% 12,850 19,458 0.79 0.60 5 55 None
AAPL Options Chain 293.86 Call 300.00 5/13 No 0.30 0.35 0.31 -0.52 -62.66% 12,812 3,170 0.27 0.10 9 66 None
KEEL Options Chain 3.95 Call 5.00 5/15 Yes 0.08 0.09 0.07 -0.02 -22.23% 12,737 13,050 1.60 0.21 5 33 None
WBD Options Chain 27.02 Call 29.00 6/18 No 0.09 0.12 0.12 +0.01 +9.10% 12,703 20,729 0.17 0.15 3 19 None
NVDA Options Chain 215.20 Call 235.00 5/18 No 0.77 0.79 0.76 +0.24 +46.16% 12,671 3,739 0.42 0.13 13 58 None
NVDA Options Chain 215.20 Call 215.00 6/18 Yes 15.15 15.30 15.20 +2.25 +17.38% 12,629 31,494 0.44 0.60 13 58 None
CRCL Options Chain 115.95 Call 150.00 5/15 No 2.00 2.08 2.00 +1.13 +129.89% 12,546 6,111 1.37 0.20 3 22 None
NVDA Options Chain 215.20 Put 180.00 6/18 Yes 1.47 1.50 1.50 -0.36 -19.36% 12,535 40,990 0.49 -0.10 13 58 None
NVDA Options Chain 215.20 Call 250.00 6/18 Yes 3.50 3.60 3.55 +0.75 +26.79% 12,531 46,586 0.45 0.22 13 58 None
Q Options Chain 151.00 Call 175.00 5/15 No 2.30 4.60 2.50 +1.25 +100.00% 12,498 47 1.37 0.21 3 22 None
PLTR Options Chain 137.80 Call 135.00 5/15 No 4.10 4.20 4.20 -0.97 -18.77% 12,482 8,595 0.55 0.61 11 51 None
NBIS Options Chain 177.05 Call 220.00 5/15 No 2.45 2.55 2.48 +0.83 +50.31% 12,461 2,515 1.53 0.17 3 22 None
PLUG Options Chain 3.13 Call 3.00 5/15 Yes 0.63 0.72 0.70 +0.40 +133.34% 12,451 19,540 2.73 0.77 6 25 None
NVDA Options Chain 215.20 Put 217.50 5/15 No 3.05 3.15 3.15 -2.55 -44.74% 12,441 2,499 0.45 -0.41 13 58 None
AMD Options Chain 461.20 Call 460.00 5/15 No 14.80 15.20 15.20 -0.40 -2.57% 12,434 2,593 0.80 0.51 11 59 None
BB Options Chain 6.46 Call 6.00 5/15 No 0.30 0.34 0.33 -0.17 -34.00% 12,402 25,045 0.76 0.67 12 36 None
TSLA Options Chain 427.98 Call 440.00 5/22 No 18.25 18.55 18.50 +8.57 +86.31% 12,333 1,914 0.50 0.58 10 58 None
RR Options Chain 2.63 Call 3.00 5/15 No 0.09 0.10 0.09 +0.01 +12.50% 12,307 18,429 1.60 0.36 4 15 None
QCOM Options Chain 221.10 Call 270.00 5/15 No 2.95 3.05 3.00 +1.47 +96.08% 12,304 7,159 1.25 0.18 11 64 None
POET Options Chain 10.95 Call 13.00 5/15 Yes 1.70 1.80 1.75 +1.39 +386.12% 12,250 1,698 2.24 0.66 7 32 None
KEEL Options Chain 3.95 Call 5.00 6/18 Yes 0.42 0.45 0.41 +0.06 +17.15% 12,246 41,210 1.21 0.43 5 33 None
ACHR Options Chain 6.52 Call 7.50 5/15 Yes 0.12 0.13 0.13 +0.01 +8.34% 12,242 4,882 1.55 0.22 7 37 None
EOSE Options Chain 8.17 Put 8.50 5/15 Yes 0.72 0.74 0.73 -0.41 -35.97% 12,191 99 2.13 -0.44 5 30 None
NVDA Options Chain 215.20 Call 220.00 5/29 Yes 9.65 9.80 9.75 +1.98 +25.49% 12,173 17,178 0.50 0.52 13 58 None
IONQ Options Chain 48.71 Call 60.00 5/15 No 1.72 1.77 1.79 +1.47 +459.38% 12,139 5,132 1.24 0.38 7 45 None
CPNG Options Chain 17.14 Call 14.00 6/18 No 2.28 2.74 2.53 -0.87 -25.59% 12,107 60 0.50 0.84 13 42 None
NVDA Options Chain 215.20 Call 237.50 5/15 No 0.33 0.35 0.33 % 12,049 0 0.50 0.06 13 58 None
NOK Options Chain 12.98 Call 25.00 9/18 No 0.64 0.72 0.65 +0.25 +62.50% 12,046 10,721 0.89 0.21 13 44 None
F Options Chain 12.35 Call 11.00 5/15 No 0.89 1.13 1.11 -0.18 -13.96% 12,041 1,612 1.16 1.00 8 50 None
TSLA Options Chain 427.98 Call 450.00 5/22 No 13.55 13.85 13.73 +6.73 +96.15% 11,923 3,883 0.51 0.48 10 58 None
MU Options Chain 757.35 Put 600.00 5/15 No 1.14 1.29 1.25 -1.13 -47.48% 11,896 11,417 1.46 -0.01 17 72 None
BYND Options Chain 0.83 Call 1.00 5/29 Yes 0.05 0.07 0.06 -0.02 -25.00% 11,879 6,780 1.75 0.33 8 18 None
TSLA Options Chain 427.98 Call 447.50 5/13 No 6.30 6.45 6.40 +3.69 +136.17% 11,862 300 0.56 0.46 10 58 None
BBAI Options Chain 4.15 Call 4.50 5/15 No 0.10 0.11 0.11 +0.04 +57.15% 11,835 7,354 0.96 0.37 8 26 None
NIO Options Chain 5.85 Call 6.00 5/15 No 0.19 0.21 0.20 +0.08 +66.67% 11,829 35,503 0.69 0.57 9 31 None
KEEL Options Chain 3.95 Call 4.00 5/15 Yes 0.37 0.44 0.39 +0.07 +21.88% 11,824 20,080 1.25 0.72 5 33 None
BMNR Options Chain 22.17 Call 23.00 5/15 No 0.80 0.86 0.84 +0.36 +75.00% 11,761 17,470 0.87 0.52 11 29 None
MSFT Options Chain 415.10 Call 420.00 5/15 No 2.55 2.65 2.60 -1.40 -35.00% 11,695 13,251 0.31 0.30 15 72 None
QCOM Options Chain 221.10 Call 250.00 6/18 No 18.35 19.00 19.00 +8.24 +76.58% 11,645 17,083 0.79 0.47 11 64 None
RKLB Options Chain 106.02 Call 130.00 5/15 No 2.19 2.35 2.35 +1.60 +213.34% 11,590 721 1.31 0.26 7 45 None
COIN Options Chain 200.70 Call 225.00 5/15 No 5.10 5.30 5.25 +3.30 +169.24% 11,588 1,181 0.95 0.37 10 61 None
NFLX Options Chain 87.45 Call 100.00 6/18 No 0.34 0.35 0.35 -0.16 -31.38% 11,572 48,369 0.33 0.12 6 56 None
CLSK Options Chain 14.20 Put 13.50 5/15 Yes 0.58 0.62 0.60 -0.09 -13.05% 11,557 1,453 1.62 -0.34 10 41 None
WFC Options Chain 75.58 Put 70.00 5/15 No 0.24 0.26 0.26 +0.16 +160.00% 11,557 7,235 0.45 -0.17 13 73 None
NVTS Options Chain 18.12 Call 18.00 5/15 No 4.70 5.10 4.80 +3.20 +200.00% 11,524 12,881 1.65 0.89 6 36 None
COIN Options Chain 200.70 Call 300.00 6/18 No 3.30 3.35 3.39 +1.75 +106.71% 11,497 9,116 0.80 0.13 10 61 None
AMZN Options Chain 272.70 Call 280.00 5/15 No 0.55 0.58 0.55 -0.94 -63.09% 11,495 36,722 0.33 0.13 13 65 None
INTC Options Chain 126.00 Put 100.00 5/15 No 0.15 0.17 0.16 -0.42 -72.42% 11,492 16,242 1.29 -0.03 5 55 None
TSLA Options Chain 427.98 Put 450.00 5/15 No 13.05 13.25 13.15 -11.95 -47.61% 11,459 3,081 0.57 -0.56 10 58 None
BTBT Options Chain 1.82 Call 2.50 5/15 No 0.06 0.07 0.06 +0.04 +200.00% 11,451 10,177 2.01 0.25 10 39 None
RKLB Options Chain 106.02 Call 150.00 5/15 No 0.45 0.46 0.46 % 11,449 0 1.45 0.06 7 45 None
WFC Options Chain 75.58 Call 75.00 5/15 No 0.56 0.58 0.55 -1.06 -65.84% 11,446 119 0.37 0.29 13 73 None
V Options Chain 318.60 Call 300.00 5/15 No 23.05 25.60 23.65 +4.90 +26.14% 11,437 2,430 0.70 1.00 11 71 None
INTC Options Chain 126.00 Call 128.00 5/15 No 6.65 6.80 6.71 +0.86 +14.71% 11,428 1,191 1.10 0.56 5 55 None
TSLA Options Chain 427.98 Put 435.00 5/15 No 5.80 5.90 5.82 -8.19 -58.46% 11,369 728 0.55 -0.33 10 58 None
MU Options Chain 757.35 Call 800.00 5/22 No 58.60 60.60 59.50 +26.26 +79.01% 11,351 1,179 1.10 0.53 17 72 None
AAPL Options Chain 293.86 Call 305.00 5/15 No 0.33 0.35 0.35 -0.22 -38.60% 11,334 19,353 0.28 0.08 9 66 None
TSLA Options Chain 427.98 Call 500.00 5/13 No 0.25 0.26 0.25 -0.04 -13.80% 11,332 738 0.80 0.02 10 58 None
ASST Options Chain 15.92 Call 20.00 5/22 Yes 0.74 0.80 0.78 +0.52 +200.00% 11,326 145 1.23 0.34 9 29 None
NVDA Options Chain 215.20 Call 200.00 6/18 Yes 24.85 25.00 24.80 +3.05 +14.03% 11,301 118,771 0.45 0.77 13 58 None
ONDS Options Chain 9.02 Call 10.50 5/15 Yes 0.20 0.22 0.20 +0.05 +33.34% 11,296 6,291 1.45 0.26 7 37 None
NIO Options Chain 5.85 Call 6.50 5/22 No 0.15 0.16 0.15 +0.06 +66.67% 11,279 9,057 0.74 0.32 9 31 None
WULF Options Chain 23.48 Call 8.00 5/15 Yes 14.85 15.60 15.80 +2.06 +15.00% 11,262 11,993 7.69 1.00 1 39 None
WULF Options Chain 23.48 Call 10.00 6/18 Yes 12.75 14.55 13.90 +0.20 +1.46% 11,260 6,601 2.93 1.00 1 39 None
TSLA Options Chain 427.98 Call 490.00 5/15 No 1.23 1.25 1.22 +0.58 +90.63% 11,259 5,083 0.66 0.10 10 58 None
WFC Options Chain 75.58 Put 73.00 5/29 No 1.73 1.79 1.70 +0.71 +71.72% 11,236 11,039 0.32 -0.44 13 73 None
TSLA Options Chain 427.98 Call 465.00 5/15 No 4.10 4.20 4.15 +2.36 +131.85% 11,219 5,692 0.60 0.25 10 58 None
SNAP Options Chain 6.03 Call 6.00 5/15 No 0.08 0.09 0.09 -0.14 -60.87% 11,181 22,017 0.73 0.30 8 32 None
XIFR Options Chain 11.74 Put 8.00 7/17 No 0.00 0.15 0.10 -0.07 -41.18% 11,177 11,765 0.77 -0.02 3 17 None
SERV Options Chain 8.84 Call 10.00 5/15 No 0.07 0.08 0.09 0.00 0.00% 11,137 12,569 1.09 0.15 3 16 None
ASTS Options Chain 75.05 Call 110.00 5/15 Yes 1.12 1.18 1.18 +0.78 +195.00% 11,131 6,246 2.23 0.13 5 39 None
TSLA Options Chain 427.98 Put 415.00 5/13 No 0.46 0.48 0.48 -2.72 -85.00% 11,130 746 0.60 -0.06 10 58 None
HIMS Options Chain 29.09 Call 34.00 5/15 Yes 1.27 1.33 1.28 +0.46 +56.10% 11,110 2,283 2.37 0.32 7 41 None
TSLA Options Chain 427.98 Call 455.00 5/15 No 6.65 6.75 6.70 +3.84 +134.27% 11,099 3,627 0.58 0.37 10 58 None
NOK Options Chain 12.98 Call 18.00 9/18 No 1.25 1.38 1.35 +0.52 +62.66% 11,097 29,158 0.76 0.38 13 44 None
BTG Options Chain 5.30 Call 5.50 5/15 Yes 0.05 0.15 0.10 +0.03 +42.86% 11,016 31,442 0.69 0.45 13 47 None
NVDA Options Chain 215.20 Call 250.00 5/22 Yes 1.39 1.43 1.40 +0.43 +44.33% 10,964 12,400 0.62 0.13 13 58 None
NVDA Options Chain 215.20 Call 212.50 5/15 No 8.50 8.65 8.35 +2.40 +40.34% 10,960 15,660 0.45 0.76 13 58 None
TSLA Options Chain 427.98 Call 455.00 5/13 No 3.80 3.90 3.85 +2.09 +118.75% 10,959 710 0.58 0.32 10 58 None
WFC Options Chain 75.58 Put 65.00 7/17 Yes 1.23 1.30 1.11 +0.26 +30.59% 10,931 1,126 0.37 -0.19 13 73 None
CLSK Options Chain 14.20 Call 16.00 6/18 Yes 1.14 1.19 1.16 +0.06 +5.46% 10,928 17,197 0.97 0.42 10 41 None
RKLB Options Chain 106.02 Call 110.00 5/15 No 9.80 10.30 10.40 +6.45 +163.30% 10,879 5,955 1.12 0.73 7 45 None
TSLA Options Chain 427.98 Call 480.00 5/13 No 0.69 0.70 0.69 +0.14 +25.46% 10,855 531 0.68 0.08 10 58 None
NOK Options Chain 12.98 Call 16.00 5/15 No 0.17 0.20 0.18 +0.12 +200.00% 10,805 6,284 1.29 0.19 13 44 None
KEEL Options Chain 3.95 Call 5.00 1/15 Yes 1.25 1.36 1.32 +0.21 +18.92% 10,799 45,930 1.09 0.63 5 33 None
TSLA Options Chain 427.98 Call 435.00 5/22 No 20.90 21.40 21.00 +9.20 +77.97% 10,753 1,825 0.50 0.63 10 58 None
NVDA Options Chain 215.20 Put 180.00 5/15 No 0.05 0.06 0.05 -0.06 -54.55% 10,725 66,787 0.81 0.00 13 58 None
WULF Options Chain 23.48 Call 24.00 5/15 Yes 0.69 0.74 0.68 -0.20 -22.73% 10,720 11,379 1.00 0.43 1 39 None
HOOD Options Chain 77.15 Call 81.00 5/15 No 2.37 2.46 2.41 +1.36 +129.53% 10,698 1,605 0.74 0.50 10 53 None
NOW Options Chain 90.94 Call 95.00 5/15 No 1.10 1.15 1.13 -0.12 -9.60% 10,672 10,647 0.63 0.30 13 57 None
UNH Options Chain 379.25 Call 400.00 5/15 No 0.91 0.93 0.92 +0.06 +6.98% 10,640 6,375 0.34 0.14 11 64 None
CLF Options Chain 11.02 Call 12.00 6/18 No 0.61 0.68 0.67 +0.11 +19.65% 10,636 11,258 0.65 0.42 6 35 None
CVNA Options Chain 78.11 Call 85.00 5/15 No 0.32 0.41 0.47 -0.15 -24.20% 10,602 13,361 0.81 0.12 9 52 None
NFLX Options Chain 87.45 Put 85.00 5/15 No 0.97 1.01 0.98 +0.54 +122.73% 10,597 10,987 0.34 -0.43 6 56 None
MARA Options Chain 12.97 Call 17.00 6/18 Yes 0.57 0.62 0.60 +0.13 +27.66% 10,564 8,574 0.95 0.27 5 42 None
BABA Options Chain 140.00 Call 165.00 6/18 Yes 1.70 1.85 1.77 -0.76 -30.04% 10,552 21,917 0.53 0.15 15 27 None
TSLA Options Chain 427.98 Call 900.00 5/15 No 0.00 0.02 0.01 0.00 0.00% 10,517 2,964 2.04 0.00 10 58 None
XP Options Chain 19.17 Call 25.00 1/15 Yes 1.45 1.80 1.48 -0.13 -8.08% 10,450 8,687 0.51 0.33 16 49 None
TSM Options Chain 411.00 Put 400.00 5/15 No 6.00 6.30 6.21 +0.91 +17.17% 10,443 8,979 0.49 -0.40 20 61
Dividend Stock List
GPRO Options Chain 1.38 Call 1.50 5/15 Yes 0.10 0.15 0.12 -0.01 -7.70% 10,430 10,017 3.25 0.44 10 17 None
LCID Options Chain 6.30 Put 8.00 7/17 No 2.33 2.48 2.53 +0.24 +10.48% 10,428 4,763 0.96 -0.69 5 30 None
MSTR Options Chain 188.70 Call 220.00 5/15 No 1.18 1.23 1.21 +0.36 +42.36% 10,396 10,063 0.94 0.13 5 55 None
MARA Options Chain 12.97 Call 15.00 6/18 Yes 1.01 1.06 1.03 +0.21 +25.61% 10,380 32,660 0.92 0.42 5 42 None
TSLA Options Chain 427.98 Call 417.50 5/13 No 27.70 28.75 28.08 +15.18 +117.68% 10,352 716 0.55 0.93 10 58 None
LCID Options Chain 6.30 Call 8.00 7/17 No 0.37 0.46 0.42 -0.06 -12.50% 10,351 2,821 0.98 0.31 5 30 None
CORZ Options Chain 23.01 Call 25.00 5/15 No 0.18 0.24 0.23 +0.01 +4.55% 10,277 21,689 0.88 0.18 5 28 None
BB Options Chain 6.46 Call 7.00 5/15 No 0.06 0.07 0.07 -0.04 -36.37% 10,247 8,926 1.13 0.13 12 36 None
CVNA Options Chain 78.11 Put 60.00 5/15 No 0.02 0.09 0.03 -0.10 -76.93% 10,229 23,215 1.09 -0.01 9 52 None
MU Options Chain 757.35 Call 950.00 5/15 No 6.20 6.55 6.30 +3.66 +138.64% 10,205 1,031 1.36 0.12 17 72 None
NFLX Options Chain 87.45 Put 86.00 5/15 No 1.48 1.52 1.51 +0.80 +112.68% 10,198 6,956 0.34 -0.56 6 56 None
SMR Options Chain 12.42 Call 17.00 6/18 No 0.79 0.83 0.80 +0.30 +60.00% 10,172 5,652 1.11 0.31 3 17 None
AAPL Options Chain 293.86 Put 285.00 5/15 No 0.85 0.89 0.88 -0.22 -20.00% 10,162 9,955 0.29 -0.18 9 66 None
AAPL Options Chain 293.86 Call 297.50 5/13 No 0.61 0.70 0.66 -0.65 -49.62% 10,101 1,856 0.26 0.19 9 66 None
RKT Options Chain 15.68 Call 18.00 9/18 No 0.98 1.12 1.02 -0.43 -29.66% 10,091 4,582 0.57 0.36 6 55 None
VSTM Options Chain 4.98 Call 6.00 6/18 No 0.10 0.50 0.34 -0.06 -15.00% 10,080 71 0.74 0.46 7 32 None
NVDA Options Chain 215.20 Call 225.00 6/05 Yes 8.60 8.75 8.68 +1.78 +25.80% 10,071 5,902 0.47 0.45 13 58 None
JBLU Options Chain 5.11 Put 3.00 9/18 No 0.14 0.19 0.15 -0.01 -6.25% 10,038 1,103 0.88 -0.11 9 32 None
CLF Options Chain 11.02 Call 9.00 5/15 No 2.14 2.50 2.29 +0.27 +13.37% 10,027 13,651 2.46 1.00 6 35 None
JBLU Options Chain 5.11 Put 3.00 6/18 No 0.04 0.08 0.06 +0.02 +50.00% 10,010 22,322 1.17 -0.02 9 32 None
RIVN Options Chain 14.22 Call 15.00 5/15 Yes 0.09 0.10 0.09 -0.06 -40.00% 10,004 13,351 0.64 0.20 6 35 None
NOK Options Chain 12.98 Call 14.00 7/17 No 1.66 1.71 1.71 +0.71 +71.00% 10,003 27,529 0.71 0.56 13 44 None
ADMA Options Chain 8.25 Put 8.00 11/20 No 1.20 1.70 1.43 -0.07 -4.67% 10,002 14,516 0.68 -0.37 10 33 None
AAPL Options Chain 293.86 Call 290.00 5/15 No 4.75 5.00 4.90 -0.65 -11.72% 9,988 32,224 0.27 0.63 9 66 None
AMD Options Chain 461.20 Call 470.00 5/15 No 10.60 10.95 10.76 -1.34 -11.08% 9,981 2,174 0.81 0.41 11 59 None
QCOM Options Chain 221.10 Call 280.00 5/29 No 6.60 7.00 7.00 +3.55 +102.90% 9,980 713 0.95 0.26 11 64 None
ASST Options Chain 15.92 Call 1.00 6/18 Yes 0.08 0.09 0.08 +0.04 +100.00% 9,965 65,143 9 29 None
NFLX Options Chain 87.45 Call 89.00 5/15 No 0.24 0.25 0.24 -0.52 -68.43% 9,948 8,220 0.36 0.15 6 56 None
TSLA Options Chain 427.98 Call 457.50 5/15 No 5.90 6.00 5.90 +3.33 +129.58% 9,923 724 0.58 0.34 10 58 None
FLY Options Chain 39.68 Call 65.00 6/18 No 0.20 0.65 0.56 -0.14 -20.00% 9,896 1,254 1.10 0.10 3 20 None
TSLA Options Chain 427.98 Call 465.00 6/05 No 14.60 14.80 14.68 +7.23 +97.05% 9,892 290 0.48 0.39 10 58 None
NVDA Options Chain 215.20 Put 200.00 5/13 No 0.06 0.07 0.08 -0.24 -75.00% 9,857 6,741 0.62 -0.02 13 58 None
APLD Options Chain 41.01 Call 45.00 5/15 No 2.06 2.12 2.11 +1.21 +134.45% 9,853 4,526 1.20 0.50 3 20 None
PLTR Options Chain 137.80 Call 133.00 5/15 No 5.35 5.50 5.43 -1.05 -16.21% 9,847 592 0.55 0.70 11 51 None
NVDA Options Chain 215.20 Put 190.00 5/15 No 0.10 0.11 0.10 -0.10 -50.00% 9,847 91,513 0.67 0.00 13 58 None
DGXX Options Chain 6.44 Call 8.00 5/15 No 0.60 0.70 0.65 +0.40 +160.00% 9,825 1,784 2.87 0.46 3 16 None
MRNA Options Chain 56.30 Call 60.00 5/15 No 0.64 0.69 0.68 -0.78 -53.43% 9,823 14,823 1.22 0.20 9 44 None
NVDA Options Chain 215.20 Put 210.00 5/13 No 0.36 0.38 0.37 -1.16 -75.82% 9,802 3,083 0.47 -0.12 13 58 None
TSLA Options Chain 427.98 Call 410.00 5/13 No 34.65 35.75 35.22 +14.80 +72.48% 9,799 1,569 0.74 0.96 10 58 None
NVDA Options Chain 215.20 Put 212.50 5/13 No 0.64 0.66 0.65 -1.63 -71.50% 9,796 969 0.46 -0.17 13 58 None
TSLA Options Chain 427.98 Call 475.00 5/15 No 2.53 2.57 2.54 +1.41 +124.78% 9,771 3,685 0.62 0.17 10 58 None
DIS Options Chain 107.99 Call 120.00 6/18 No 0.25 0.26 0.26 -0.24 -48.00% 9,764 14,175 0.27 0.07 15 70 None
INTC Options Chain 126.00 Call 130.00 5/22 No 9.00 9.20 9.10 +1.25 +15.93% 9,695 2,905 1.03 0.53 5 55 None
MU Options Chain 757.35 Call 1,480.00 5/15 No 0.38 0.55 0.49 % 9,691 0 2.32 0.00 17 72 None
TSLA Options Chain 427.98 Call 430.00 6/18 No 35.35 35.75 35.70 +10.89 +43.90% 9,684 11,823 0.47 0.63 10 58 None
INTC Options Chain 126.00 Call 170.00 5/15 No 0.41 0.44 0.42 -0.15 -26.32% 9,662 6,083 1.53 0.05 5 55 None
WULF Options Chain 23.48 Call 25.00 5/22 Yes 0.85 0.91 0.89 -0.15 -14.43% 9,624 3,917 0.92 0.37 1 39 None
F Options Chain 12.35 Call 13.00 5/15 No 0.01 0.02 0.02 0.00 0.00% 9,610 21,299 0.53 0.01 8 50 None
NOK Options Chain 12.98 Call 20.00 6/18 No 0.31 0.36 0.36 +0.19 +111.77% 9,604 14,100 0.98 0.16 13 44 None
MSFT Options Chain 415.10 Call 440.00 5/15 No 0.31 0.34 0.33 -0.35 -51.48% 9,595 13,712 0.37 0.04 15 72 None
FLY Options Chain 39.68 Call 60.00 6/18 No 0.25 1.00 1.00 -0.03 -2.92% 9,554 10 1.10 0.15 3 20 None
AAPL Options Chain 293.86 Call 305.00 5/13 No 0.07 0.09 0.09 -0.26 -74.29% 9,544 1,374 0.30 0.03 9 66 None
EOSE Options Chain 8.17 Call 14.00 6/18 Yes 0.33 0.44 0.41 +0.17 +70.84% 9,537 749 1.46 0.21 5 30 None
SOFI Options Chain 15.82 Put 16.00 5/15 No 0.27 0.28 0.27 -0.26 -49.06% 9,534 32,840 0.61 -0.38 13 51 None
AMZN Options Chain 272.70 Put 270.00 5/13 No 2.85 3.10 2.92 +0.71 +32.13% 9,532 1,910 0.30 -0.57 13 65 None
AMD Options Chain 461.20 Call 465.00 5/15 No 12.55 12.95 12.73 -0.98 -7.15% 9,511 866 0.81 0.46 11 59 None
MSTR Options Chain 188.70 Call 210.00 5/15 No 2.40 2.44 2.41 +0.86 +55.49% 9,503 6,192 0.88 0.23 5 55 None
AMC Options Chain 1.51 Call 2.00 5/15 No 0.00 0.01 0.01 -0.01 -50.00% 9,496 46,406 2.13 0.00 8 24 None
NFLX Options Chain 87.45 Call 87.00 5/15 No 0.63 0.65 0.65 -0.99 -60.37% 9,466 2,343 0.35 0.32 6 56 None
SERV Options Chain 8.84 Put 10.00 5/15 No 1.13 1.34 1.21 -0.09 -6.93% 9,462 9,706 1.34 -0.85 3 16 None
MRAM Options Chain 36.05 Call 35.00 5/15 No 6.80 7.00 7.20 +6.34 +737.21% 9,451 4,232 2.57 0.73 10 35 None
SERV Options Chain 8.84 Call 10.00 6/18 No 0.51 0.58 0.60 +0.09 +17.65% 9,437 6,030 0.86 0.38 3 16 None
AG Options Chain 21.95 Call 24.00 5/15 No 0.98 1.05 1.03 +0.67 +186.12% 9,422 11,815 1.20 0.47 14 48 None
MARA Options Chain 12.97 Call 16.00 5/15 Yes 0.12 0.14 0.14 +0.06 +75.00% 9,420 11,618 1.42 0.15 5 42 None
SNDK Options Chain 1,561.98 Call 2,300.00 5/15 No 2.70 2.85 2.81 % 9,413 0 1.85 0.02 3 22 None
PFE Options Chain 25.68 Call 26.50 5/15 No 0.07 0.09 0.07 -0.03 -30.00% 9,400 8,289 0.29 0.17 8 64 None
MU Options Chain 757.35 Call 1,100.00 5/15 No 2.09 2.25 2.09 +1.49 +248.34% 9,393 1,629 1.65 0.02 17 72 None
SERV Options Chain 8.84 Put 10.00 6/18 No 1.69 1.98 1.64 -0.38 -18.82% 9,386 4,421 0.94 -0.62 3 16 None
GME Options Chain 24.28 Call 30.00 5/29 No 0.22 0.27 0.24 -0.09 -27.28% 9,386 11,999 0.89 0.05 13 45 None
INTC Options Chain 126.00 Call 125.00 5/15 No 8.15 8.40 8.31 +1.21 +17.05% 9,381 9,580 1.08 0.65 5 55 None
SMR Options Chain 12.42 Call 14.50 5/15 No 0.35 0.37 0.36 +0.18 +100.00% 9,364 892 1.40 0.31 3 17 None
TSLA Options Chain 427.98 Put 410.00 5/15 No 1.01 1.04 1.03 -2.42 -70.15% 9,363 5,950 0.58 -0.09 10 58 None
AMZN Options Chain 272.70 Call 285.00 5/15 No 0.25 0.26 0.25 -0.46 -64.79% 9,262 28,537 0.35 0.07 13 65 None
NVTS Options Chain 18.12 Call 25.00 5/15 No 1.00 1.04 1.01 +0.77 +320.84% 9,255 4,757 1.98 0.36 6 36 None
JBLU Options Chain 5.11 Call 5.00 5/15 No 0.12 0.14 0.14 -0.14 -50.00% 9,238 8,029 0.69 0.50 9 32 None
F Options Chain 12.35 Call 12.00 5/15 No 0.14 0.15 0.14 -0.21 -60.00% 9,206 21,270 0.36 0.48 8 50 None
QCOM Options Chain 221.10 Call 240.00 5/15 No 10.30 10.60 10.30 +5.88 +133.04% 9,205 5,319 1.13 0.50 11 64 None
COIN Options Chain 200.70 Call 210.00 5/15 No 11.65 12.05 11.92 +7.12 +148.34% 9,193 11,109 0.91 0.65 10 61 None
QUBT Options Chain 9.60 Call 10.50 5/15 No 0.54 0.58 0.56 +0.17 +43.59% 9,177 2,153 1.64 0.46 9 34 None
INTC Options Chain 126.00 Call 140.00 9/18 Yes 24.25 24.75 24.00 +2.55 +11.89% 9,174 7,019 0.91 0.56 5 55 None
CMCSA Options Chain 25.46 Call 27.50 6/18 No 0.23 0.26 0.24 -0.09 -27.28% 9,132 6,587 0.30 0.19 11 53 None
IREN Options Chain 60.76 Put 50.00 5/15 Yes 0.95 1.00 0.97 +0.37 +61.67% 9,117 5,918 1.33 -0.20 9 43 None
NVDA Options Chain 215.20 Call 200.00 5/15 No 19.60 19.95 19.72 +3.92 +24.81% 9,114 100,969 0.50 0.97 13 58 None
NU Options Chain 13.86 Call 14.00 6/18 Yes 0.59 0.65 0.63 -0.14 -18.19% 9,108 1,195 0.47 0.45 13 55 None
CORZ Options Chain 23.01 Call 25.00 6/18 No 1.41 1.49 1.47 +0.09 +6.53% 9,102 78,797 0.76 0.41 5 28 None
TSLA Options Chain 427.98 Call 447.50 5/15 No 9.40 9.55 9.55 +5.44 +132.36% 9,058 6,215 0.57 0.48 10 58 None
PLTR Options Chain 137.80 Call 150.00 5/15 No 0.31 0.33 0.32 -0.24 -42.86% 9,044 40,928 0.61 0.08 11 51 None
TSLA Options Chain 427.98 Put 422.50 5/15 No 2.53 2.58 2.57 -4.93 -65.74% 9,033 600 0.56 -0.18 10 58 None
VG Options Chain 11.45 Call 12.50 5/15 Yes 0.45 0.55 0.50 +0.07 +16.28% 9,028 22,926 1.71 0.38 10 35 None
HOOD Options Chain 77.15 Call 100.00 6/18 No 1.52 1.59 1.55 +0.65 +72.23% 9,012 16,181 0.65 0.18 10 53 None
USAR Options Chain 26.96 Call 30.00 5/15 No 0.49 0.54 0.52 -0.26 -33.34% 9,006 13,747 1.52 0.24 3 19 None
WBD Options Chain 27.02 Put 25.00 7/17 No 0.50 0.59 0.52 +0.01 +1.97% 9,004 36,018 0.31 -0.22 3 19 None
TSLA Options Chain 427.98 Put 450.00 5/13 No 10.15 10.30 10.30 -15.30 -59.77% 9,002 17 0.57 -0.59 10 58 None
NVDA Options Chain 215.20 Call 250.00 5/29 Yes 1.82 1.86 1.86 +0.53 +39.85% 8,973 8,951 0.52 0.15 13 58 None
TSLA Options Chain 427.98 Put 435.00 5/13 No 3.15 3.25 3.20 -9.17 -74.14% 8,972 97 0.55 -0.28 10 58 None
AEVA Options Chain 13.64 Call 20.00 6/18 No 0.80 0.90 0.90 +0.55 +157.15% 8,929 168 1.08 0.30 5 33 None
QCOM Options Chain 221.10 Call 300.00 6/18 No 7.80 8.00 7.90 +3.58 +82.87% 8,913 2,696 0.84 0.24 11 64 None
APLD Options Chain 41.01 Call 50.00 5/15 No 0.66 0.71 0.67 +0.41 +157.70% 8,897 3,149 1.27 0.22 3 20 None
NVDA Options Chain 215.20 Call 230.00 5/29 Yes 5.75 5.85 5.77 +1.36 +30.84% 8,894 10,808 0.50 0.37 13 58 None
NOK Options Chain 12.98 Call 14.00 5/22 No 0.83 0.87 0.84 +0.52 +162.50% 8,894 8,264 0.93 0.52 13 44 None
SOFI Options Chain 15.82 Put 15.50 5/15 No 0.13 0.14 0.14 -0.14 -50.00% 8,891 14,088 0.62 -0.23 13 51 None
CRCL Options Chain 115.95 Put 75.00 5/15 No 0.01 0.04 0.04 -0.10 -71.43% 8,881 1,999 2.00 0.00 3 22 None
OKLO Options Chain 72.70 Call 80.00 5/15 No 3.85 4.15 4.00 +1.87 +87.80% 8,865 7,532 1.46 0.47 3 21 None
RGTI Options Chain 19.08 Call 20.00 5/15 No 1.68 1.74 1.68 +0.79 +88.77% 8,856 8,953 1.71 0.59 3 18 None
EOSE Options Chain 8.17 Call 10.00 6/18 Yes 0.96 1.05 1.01 +0.23 +29.49% 8,832 4,861 1.37 0.45 5 30 None
IREN Options Chain 60.76 Call 60.00 5/22 Yes 2.84 3.05 3.05 -2.95 -49.17% 8,822 1,508 1.21 0.40 9 43 None
GOOGL Options Chain 399.55 Call 395.00 5/13 No 1.32 1.38 1.34 -7.16 -84.24% 8,819 396 0.31 0.25 10 64 None
INTC Options Chain 126.00 Call 195.00 5/15 No 0.12 0.13 0.13 % 8,802 0 1.75 0.02 5 55 None
INTC Options Chain 126.00 Call 129.00 5/15 No 6.15 6.30 6.21 +0.80 +14.79% 8,772 963 1.10 0.54 5 55 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
NVDA Options Chain 215.20 Call 232.50 5/15 No 0.68 0.70 0.67 +0.23 +52.28% 8,760 2,145 0.47 0.13 13 58 None
NKE Options Chain 44.13 Put 42.00 6/05 No 1.46 1.57 1.52 +0.62 +68.89% 8,734 372 0.37 -0.45 11 56 None
AMD Options Chain 461.20 Call 600.00 5/15 No 0.14 0.22 0.19 -0.10 -34.49% 8,725 2,763 1.09 0.01 11 59 None
TSLA Options Chain 427.98 Call 427.50 5/13 No 18.70 19.40 19.05 +10.25 +116.48% 8,720 750 0.53 0.85 10 58 None
IONQ Options Chain 48.71 Call 55.00 5/15 No 3.85 4.15 3.95 +3.08 +354.03% 8,706 7,965 1.19 0.64 7 45 None
MU Options Chain 757.35 Call 790.00 5/15 No 40.40 42.00 40.41 +18.86 +87.52% 8,676 1,869 1.15 0.55 17 72 None
NU Options Chain 13.86 Put 13.00 6/18 Yes 0.55 0.59 0.56 +0.08 +16.67% 8,674 5,422 0.48 -0.36 13 55 None
VIAV Options Chain 51.22 Call 60.00 5/15 No 0.80 1.10 0.84 +0.44 +110.00% 8,672 1,746 1.09 0.24 5 48 None
HOOD Options Chain 77.15 Call 82.00 5/15 No 1.94 2.00 1.99 +1.15 +136.91% 8,642 15,351 0.74 0.44 10 53 None
HOOD Options Chain 77.15 Call 85.00 5/15 No 1.03 1.07 1.05 +0.65 +162.50% 8,625 10,336 0.76 0.28 10 53 None
NVTS Options Chain 18.12 Call 20.00 5/15 No 3.10 3.40 3.25 +2.37 +269.32% 8,624 8,135 1.81 0.77 6 36 None
MARA Options Chain 12.97 Put 12.00 5/15 Yes 0.19 0.20 0.20 -0.09 -31.04% 8,612 10,885 1.29 -0.19 5 42 None
NVDA Options Chain 215.20 Call 235.00 5/13 No 0.11 0.12 0.11 -0.05 -31.25% 8,609 2,024 0.50 0.03 13 58 None
IREN Options Chain 60.76 Put 50.00 8/21 Yes 8.60 9.00 8.50 +1.40 +19.72% 8,600 208 1.08 -0.31 9 43 None
NOK Options Chain 12.98 Put 13.00 5/15 No 0.16 0.17 0.16 -0.37 -69.82% 8,585 17,181 0.88 -0.22 13 44 None
AMD Options Chain 461.20 Put 450.00 5/15 No 11.10 11.40 11.29 -3.69 -24.64% 8,575 2,455 0.82 -0.39 11 59 None
CIFR Options Chain 20.51 Call 22.00 6/18 No 2.03 2.12 2.07 -0.05 -2.36% 8,569 21,805 1.03 0.48 4 40 None
NVDA Options Chain 215.20 Call 210.00 6/18 Yes 18.05 18.25 18.12 +2.60 +16.76% 8,563 71,779 0.44 0.66 13 58 None
PATH Options Chain 10.74 Call 12.00 5/15 No 0.03 0.04 0.04 -0.03 -42.86% 8,557 27,516 0.80 0.09 14 35 None
PLTR Options Chain 137.80 Call 149.00 5/15 No 0.37 0.39 0.38 -0.30 -44.12% 8,554 1,247 0.60 0.10 11 51 None
TJX Options Chain 153.40 Put 135.00 6/18 Yes 1.10 1.40 1.22 +0.45 +58.45% 8,540 3,703 0.31 -0.17 13 61 None
GME Options Chain 24.28 Call 30.00 6/18 Yes 0.54 0.56 0.55 -0.14 -20.29% 8,526 98,107 0.78 0.19 13 45 None
MU Options Chain 757.35 Put 750.00 5/15 No 18.35 18.75 18.35 -20.39 -52.64% 8,525 696 1.16 -0.29 17 72 None
NUAI Options Chain 5.00 Put 5.00 5/15 No 0.20 0.60 0.35 -0.09 -20.46% 8,519 13,365 1.93 -0.46 3 16 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
MSTR Options Chain 188.70 Call 195.00 5/15 No 6.80 7.05 6.89 +2.89 +72.25% 8,495 18,933 0.80 0.54 5 55 None
TSLA Options Chain 427.98 Call 465.00 5/13 No 1.87 1.91 1.90 +0.82 +75.93% 8,489 469 0.62 0.18 10 58 None
TSLA Options Chain 427.98 Put 445.00 5/15 No 10.20 10.35 10.30 -12.00 -53.82% 8,464 153 0.56 -0.48 10 58 None
PLUG Options Chain 3.13 Put 2.50 5/15 Yes 0.02 0.04 0.05 +0.03 +150.00% 8,461 4,333 2.74 -0.08 6 25 None
COHU Options Chain 49.60 Call 65.00 6/18 No 1.00 1.10 1.07 +0.52 +94.55% 8,460 4 0.69 0.21 5 37 None
IREN Options Chain 60.76 Call 55.00 5/15 Yes 3.10 3.25 3.10 -4.40 -58.67% 8,440 13,936 1.30 0.54 9 43 None
POET Options Chain 10.95 Put 12.00 5/15 Yes 0.40 0.48 0.44 -1.22 -73.50% 8,427 1,840 2.15 -0.22 7 32 None