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 198.48 Call 200.00 5/06 No 0.80 0.81 0.80 -0.75 -48.39% 147,875 14,270 0.46 0.29 16 60 None
TSLA Options Chain 390.82 Call 400.00 5/06 No 1.48 1.50 1.50 -0.93 -38.28% 145,692 6,436 0.51 0.25 10 58 None
AAPL Options Chain 276.83 Call 282.50 5/06 No 2.59 2.65 2.60 +2.16 +490.91% 114,687 5,322 0.31 0.57 8 61 None
TSLA Options Chain 390.82 Call 410.00 5/06 No 0.37 0.38 0.38 -0.40 -51.29% 108,634 5,537 0.55 0.10 10 58 None
TSLA Options Chain 390.82 Call 395.00 5/06 No 2.86 2.90 2.88 -1.27 -30.61% 85,299 8,092 0.50 0.40 10 58 None
TSLA Options Chain 390.82 Call 405.00 5/06 No 0.73 0.75 0.74 -0.66 -47.15% 82,573 3,050 0.53 0.16 10 58 None
NVDA Options Chain 198.48 Call 202.50 5/06 No 0.38 0.40 0.39 -0.36 -48.00% 80,316 12,171 0.47 0.16 16 60 None
AAPL Options Chain 276.83 Call 285.00 5/06 No 1.28 1.32 1.29 +1.07 +486.37% 75,084 5,272 0.31 0.36 8 61 None
NVDA Options Chain 198.48 Put 195.00 5/06 No 1.39 1.41 1.40 +0.36 +34.62% 64,557 14,764 0.50 -0.33 16 60 None
NVDA Options Chain 198.48 Call 200.00 5/15 No 3.45 3.50 3.48 -0.84 -19.45% 64,092 138,254 0.36 0.43 16 60 None
NVDA Options Chain 198.48 Call 197.50 5/06 No 1.66 1.68 1.65 -1.20 -42.11% 59,640 8,399 0.47 0.49 16 60 None
NVDA Options Chain 198.48 Put 197.50 5/06 No 2.47 2.50 2.49 +0.71 +39.89% 59,120 3,215 0.47 -0.51 16 60 None
TSLA Options Chain 390.82 Put 390.00 5/06 No 3.25 3.30 3.25 -0.85 -20.74% 55,985 5,038 0.49 -0.41 10 58 None
SHOP Options Chain 127.55 Call 145.00 6/18 Yes 0.57 0.88 0.72 -5.05 -87.53% 55,952 56,707 0.57 0.07 8 59 None
SHOP Options Chain 127.55 Call 170.00 6/18 Yes 0.11 0.19 0.15 -1.40 -90.33% 55,513 56,943 0.61 0.02 8 59 None
DVN Options Chain 51.26 Call 55.00 6/18 Yes 1.55 1.58 1.55 +0.09 +6.17% 55,392 6,116 0.41 0.33 7 53 None
NVDA Options Chain 198.48 Call 205.00 5/06 No 0.19 0.20 0.21 -0.12 -36.37% 54,825 18,951 0.49 0.08 16 60 None
INTC Options Chain 95.78 Call 110.00 5/08 No 3.95 4.00 3.96 +3.63 +1,100.00% 54,540 12,070 1.13 0.50 5 54 None
AAPL Options Chain 276.83 Call 280.00 5/06 No 4.35 4.50 4.49 +3.54 +372.64% 53,449 4,105 0.32 0.75 8 61 None
TSLA Options Chain 390.82 Call 397.50 5/06 No 2.07 2.10 2.09 -1.11 -34.69% 51,660 3,171 0.50 0.32 10 58 None
TSLA Options Chain 390.82 Call 400.00 5/08 No 3.85 3.95 3.87 -0.77 -16.60% 48,010 19,461 0.50 0.35 10 58 None
AMZN Options Chain 272.12 Call 277.50 5/06 No 0.68 0.70 0.69 -0.13 -15.86% 46,883 2,047 0.35 0.25 9 60 None
NVDA Options Chain 198.48 Call 200.00 5/08 No 1.70 1.71 1.70 -0.89 -34.37% 46,728 34,218 0.41 0.37 16 60 None
TSLA Options Chain 390.82 Call 402.50 5/06 No 1.04 1.06 1.04 -0.81 -43.79% 46,500 2,175 0.52 0.20 10 58 None
TSLA Options Chain 390.82 Put 395.00 5/06 No 5.95 6.05 5.96 -0.68 -10.25% 44,753 2,051 0.50 -0.60 10 58 None
MSTR Options Chain 183.80 Call 180.00 6/18 Yes 21.85 22.80 22.25 +1.16 +5.50% 44,611 3,116 0.71 0.60 4 55 None
AMZN Options Chain 272.12 Call 280.00 5/06 No 0.31 0.33 0.32 -0.13 -28.89% 43,990 5,951 0.36 0.13 9 60 None
AMZN Options Chain 272.12 Call 280.00 5/08 No 1.19 1.21 1.20 +0.08 +7.15% 40,922 17,386 0.34 0.25 9 60 None
NVDA Options Chain 198.48 Call 205.00 5/08 No 0.60 0.61 0.60 -0.34 -36.17% 39,926 72,440 0.42 0.17 16 60 None
TSLA Options Chain 390.82 Call 392.50 5/06 No 3.85 3.95 3.95 -1.34 -25.34% 38,987 2,637 0.49 0.49 10 58 None
TSLA Options Chain 390.82 Call 415.00 5/06 No 0.20 0.21 0.20 -0.24 -54.55% 38,071 2,423 0.58 0.06 10 58 None
TSLA Options Chain 390.82 Call 410.00 5/08 No 1.72 1.75 1.70 -0.51 -23.08% 37,234 18,427 0.51 0.18 10 58 None
PFE Options Chain 26.30 Put 24.00 6/18 Yes 0.18 0.21 0.19 -0.05 -20.84% 37,023 25,613 0.25 -0.10 8 63 None
QCOM Options Chain 168.38 Call 190.00 5/08 No 2.78 3.00 2.90 +2.62 +935.72% 36,891 12,123 0.77 0.33 11 63 None
TSLA Options Chain 390.82 Put 392.50 5/06 No 4.45 4.55 4.50 -0.73 -13.96% 36,074 1,587 0.49 -0.51 10 58 None
NOK Options Chain 13.14 Put 14.00 6/18 No 1.49 1.55 1.50 -0.30 -16.67% 35,508 1,365 0.69 -0.49 13 44 None
AAPL Options Chain 276.83 Call 290.00 5/06 No 0.28 0.29 0.26 +0.21 +420.00% 35,035 3,008 0.34 0.10 8 61 None
CRM Options Chain 185.48 Put 180.00 5/15 No 3.05 3.30 3.18 -0.47 -12.88% 34,328 38,526 0.48 -0.32 14 70 None
NOK Options Chain 13.14 Call 15.00 6/18 No 0.80 0.82 0.81 +0.08 +10.96% 34,264 56,400 0.72 0.40 13 44 None
INTC Options Chain 95.78 Put 90.00 5/08 No 0.22 0.23 0.22 -1.01 -82.12% 34,239 10,611 1.27 -0.04 5 54 None
NVDA Options Chain 198.48 Call 215.00 5/15 No 0.50 0.51 0.51 -0.11 -17.75% 33,224 52,978 0.37 0.09 16 60 None
NVDA Options Chain 198.48 Put 192.50 5/06 No 0.75 0.77 0.77 +0.19 +32.76% 33,166 9,150 0.54 -0.20 16 60 None
TSLA Options Chain 390.82 Put 385.00 5/06 No 1.57 1.60 1.59 -0.71 -30.87% 31,956 2,416 0.48 -0.25 10 58 None
PLTR Options Chain 146.03 Call 150.00 5/08 Yes 0.36 0.37 0.37 -5.11 -93.25% 30,867 19,611 0.75 0.08 11 51 None
PLTR Options Chain 146.03 Put 130.00 5/08 Yes 1.13 1.15 1.13 -0.38 -25.17% 30,769 18,809 0.67 -0.21 11 51 None
NOK Options Chain 13.14 Call 14.00 5/08 No 0.20 0.23 0.20 +0.02 +11.12% 29,965 20,740 0.88 0.38 13 44 None
TSLA Options Chain 390.82 Call 390.00 5/06 No 5.15 5.25 5.16 -1.39 -21.23% 29,590 3,251 0.49 0.59 10 58 None
PLTR Options Chain 146.03 Call 140.00 5/08 Yes 1.67 1.70 1.68 -8.72 -83.85% 29,577 3,402 0.65 0.33 11 51 None
GOOGL Options Chain 383.25 Call 390.00 5/06 No 1.25 1.30 1.27 +0.32 +33.69% 29,574 1,333 0.34 0.31 14 70 None
PLTR Options Chain 146.03 Call 155.00 5/08 Yes 0.22 0.23 0.22 -3.58 -94.22% 29,244 28,307 0.84 0.04 11 51 None
AR Options Chain 39.53 Put 33.00 6/18 No 0.25 0.35 0.25 -0.05 -16.67% 29,238 20,056 0.43 -0.09 10 55 None
PLTR Options Chain 146.03 Call 150.00 5/15 Yes 1.15 1.20 1.17 -5.37 -82.11% 28,802 35,763 0.59 0.17 11 51 None
MU Options Chain 576.45 Call 650.00 5/08 No 21.15 21.50 21.42 +18.79 +714.45% 28,723 8,865 0.97 0.44 16 72 None
PLTR Options Chain 146.03 Call 145.00 5/08 Yes 0.72 0.74 0.72 -7.01 -90.69% 28,708 9,016 0.68 0.17 11 51 None
AMZN Options Chain 272.12 Call 275.00 5/06 No 1.44 1.48 1.45 0.00 0.00% 27,824 5,511 0.35 0.43 9 60 None
INTC Options Chain 95.78 Put 105.00 5/08 No 2.71 2.76 2.72 -7.38 -73.07% 27,587 255 1.12 -0.33 5 54 None
INTC Options Chain 95.78 Call 120.00 5/08 No 1.36 1.39 1.35 +1.29 +2,150.00% 27,216 10,578 1.21 0.22 5 54 None
BYND Options Chain 0.94 Call 2.00 7/17 Yes 0.13 0.14 0.14 +0.01 +7.70% 27,132 1,605 2.11 0.37 8 18 None
MU Options Chain 576.45 Call 700.00 5/08 No 6.75 6.95 6.90 +6.25 +961.54% 26,916 2,517 1.00 0.18 16 72 None
TSLA Options Chain 390.82 Put 387.50 5/06 No 2.29 2.33 2.29 -0.81 -26.13% 26,851 2,101 0.48 -0.32 10 58 None
BYND Options Chain 0.94 Put 2.00 7/17 Yes 1.15 1.29 1.25 +0.01 +0.81% 26,644 1,599 2.10 -0.63 8 18 None
TSLA Options Chain 390.82 Call 407.50 5/06 No 0.51 0.53 0.52 -0.52 -50.00% 26,557 1,728 0.53 0.13 10 58 None
CMG Options Chain 31.98 Put 27.50 6/18 No 0.23 0.27 0.28 +0.01 +3.71% 26,508 36,522 0.39 -0.12 10 50 None
AAPL Options Chain 276.83 Call 285.00 5/08 No 2.51 2.54 2.52 +1.82 +260.00% 26,257 10,042 0.30 0.42 8 61 None
CRM Options Chain 185.48 Call 190.00 5/15 No 4.15 4.40 4.25 +0.01 +0.24% 26,253 29,346 0.48 0.42 14 70 None
TSLA Options Chain 390.82 Put 400.00 5/06 No 9.50 9.65 9.65 -0.35 -3.50% 25,877 693 0.51 -0.75 10 58 None
NVDA Options Chain 198.48 Call 210.00 5/08 No 0.23 0.24 0.24 -0.08 -25.00% 25,104 52,188 0.45 0.07 16 60 None
NVDA Options Chain 198.48 Put 190.00 5/08 No 1.00 1.01 1.02 +0.20 +24.39% 25,069 56,292 0.47 -0.19 16 60 None
MSTR Options Chain 183.80 Call 130.00 6/18 Yes 58.30 60.90 59.05 +2.59 +4.59% 24,559 26,314 0.80 0.91 4 55 None
NVDA Options Chain 198.48 Call 197.50 5/08 No 2.72 2.74 2.72 -1.15 -29.72% 24,129 11,176 0.43 0.50 16 60 None
TSLA Options Chain 390.82 Call 390.00 5/08 No 7.95 8.10 8.05 -0.99 -10.96% 23,869 6,533 0.48 0.56 10 58 None
TSLA Options Chain 390.82 Put 397.50 5/06 No 7.60 7.75 7.75 -0.49 -5.95% 23,674 602 0.50 -0.68 10 58 None
AAPL Options Chain 276.83 Put 280.00 5/06 No 0.55 0.58 0.57 -3.48 -85.93% 23,666 869 0.32 -0.25 8 61 None
PLTR Options Chain 146.03 Put 135.00 5/08 Yes 2.86 2.90 2.88 +0.27 +10.35% 23,616 9,583 0.65 -0.43 11 51 None
NVDA Options Chain 198.48 Put 190.00 5/06 No 0.39 0.40 0.40 +0.08 +25.00% 23,587 19,739 0.57 -0.12 16 60 None
INTC Options Chain 95.78 Put 100.00 5/15 No 2.91 2.97 2.99 -4.71 -61.17% 23,583 2,476 0.94 -0.25 5 54 None
INTC Options Chain 95.78 Put 100.00 5/08 No 1.21 1.23 1.24 -4.81 -79.51% 23,347 5,254 1.12 -0.18 5 54 None
GME Options Chain 23.84 Call 25.00 5/08 No 0.37 0.39 0.38 -0.01 -2.57% 23,249 10,980 0.78 0.37 11 45 None
ET Options Chain 20.08 Call 21.00 6/18 Yes 0.27 0.29 0.25 +0.07 +38.89% 23,192 7,886 0.19 0.29 11 63 None
INTC Options Chain 95.78 Put 85.00 5/08 No 0.10 0.12 0.11 -0.34 -75.56% 22,758 23,345 1.35 -0.02 5 54 None
GME Options Chain 23.84 Call 30.00 6/18 Yes 0.90 0.91 0.90 +0.22 +32.36% 22,514 92,382 0.75 0.27 11 45 None
FCX Options Chain 55.57 Call 65.00 7/17 No 2.42 2.52 2.48 +0.81 +48.51% 22,513 13,170 0.48 0.34 14 63 None
AAPL Options Chain 276.83 Put 277.50 5/06 No 0.25 0.26 0.25 -2.23 -89.92% 22,451 774 0.33 -0.14 8 61 None
NVDA Options Chain 198.48 Call 220.00 5/15 No 0.28 0.29 0.31 -0.02 -6.07% 22,152 56,348 0.39 0.05 16 60 None
INTC Options Chain 95.78 Call 120.00 5/15 No 3.05 3.15 3.08 +2.63 +584.45% 22,048 20,600 0.98 0.32 5 54 None
NVDA Options Chain 198.48 Call 202.50 5/08 No 1.01 1.03 1.05 -0.54 -33.97% 21,600 39,789 0.41 0.25 16 60 None
INTC Options Chain 95.78 Put 85.00 5/15 No 0.46 0.47 0.46 -0.91 -66.43% 21,499 17,568 1.01 -0.06 5 54 None
INTC Options Chain 95.78 Call 105.00 5/08 No 6.35 6.55 6.37 +5.59 +716.67% 21,380 6,789 1.10 0.67 5 54 None
INTC Options Chain 95.78 Put 90.00 5/15 No 0.88 0.91 0.89 -1.81 -67.04% 21,189 8,798 0.97 -0.10 5 54 None
MRVL Options Chain 163.66 Put 130.00 6/18 Yes 3.90 4.15 4.08 -0.69 -14.47% 20,813 2,160 0.85 -0.14 14 61 None
NVDA Options Chain 198.48 Call 210.00 5/06 No 0.05 0.06 0.06 -0.03 -33.34% 20,773 14,687 0.58 0.02 16 60 None
AAPL Options Chain 276.83 Call 287.50 5/06 No 0.59 0.60 0.59 +0.49 +490.00% 20,732 3,680 0.32 0.19 8 61 None
TSLA Options Chain 390.82 Put 380.00 5/06 No 0.73 0.74 0.75 -0.50 -40.00% 20,394 2,693 0.51 -0.15 10 58 None
TSLA Options Chain 390.82 Call 420.00 5/08 No 0.71 0.73 0.70 -0.31 -30.70% 20,368 16,389 0.53 0.09 10 58 None
AAPL Options Chain 276.83 Call 285.00 5/15 No 4.20 4.30 4.20 +2.47 +142.78% 20,228 32,222 0.26 0.45 8 61 None
QCOM Options Chain 168.38 Call 200.00 5/15 No 2.84 2.96 2.90 +2.47 +574.42% 20,207 11,821 0.67 0.24 11 63 None
MSTR Options Chain 183.80 Call 125.00 6/18 Yes 62.25 65.65 63.00 +3.00 +5.00% 20,188 21,899 1.02 0.93 4 55 None
NOK Options Chain 13.14 Call 15.00 7/17 No 1.12 1.15 1.14 +0.09 +8.58% 20,185 46,241 0.69 0.45 13 44 None
AAPL Options Chain 276.83 Call 290.00 5/08 No 0.92 0.95 0.96 +0.73 +317.40% 20,171 19,967 0.30 0.20 8 61 None
WEN Options Chain 6.70 Put 6.50 5/08 Yes 0.15 0.20 0.17 -0.01 -5.56% 20,115 24,183 0.82 -0.45 13 50 None
TSLA Options Chain 390.82 Call 405.00 5/08 No 2.62 2.65 2.54 -0.67 -20.88% 19,840 6,452 0.50 0.26 10 58 None
INTC Options Chain 95.78 Call 115.00 5/08 No 2.34 2.38 2.37 +2.23 +1,592.86% 19,777 2,981 1.17 0.34 5 54 None
TSLA Options Chain 390.82 Call 412.50 5/06 No 0.27 0.28 0.28 -0.32 -53.34% 19,766 1,698 0.56 0.08 10 58 None
TSLA Options Chain 390.82 Call 420.00 5/06 No 0.12 0.14 0.13 -0.14 -51.86% 19,738 4,200 0.62 0.03 10 58 None
NVDA Options Chain 198.48 Call 210.00 5/15 No 0.94 0.95 0.96 -0.25 -20.67% 19,660 82,880 0.36 0.16 16 60 None
RGTI Options Chain 17.70 Put 18.00 7/17 No 2.70 2.93 2.91 +0.02 +0.70% 19,623 3,600 0.96 -0.39 3 18 None
RGTI Options Chain 17.70 Put 18.00 5/15 No 1.28 1.33 1.31 -0.19 -12.67% 19,195 19,483 1.18 -0.41 3 18 None
QCOM Options Chain 168.38 Call 200.00 5/08 No 1.23 1.25 1.23 +1.11 +925.00% 18,966 4,989 0.88 0.16 11 63 None
NFLX Options Chain 91.02 Put 88.00 5/08 No 1.30 1.32 1.30 +0.98 +306.25% 18,897 3,516 0.37 -0.48 6 56 None
TSLA Options Chain 390.82 Call 395.00 5/08 No 5.60 5.70 5.50 -1.05 -16.04% 18,805 12,397 0.49 0.45 10 58 None
NFLX Options Chain 91.02 Put 89.00 5/08 No 1.89 1.94 1.95 +1.45 +290.00% 18,636 3,029 0.37 -0.62 6 56 None
NVDA Options Chain 198.48 Call 207.50 5/06 No 0.10 0.11 0.11 -0.05 -31.25% 18,512 4,100 0.53 0.04 16 60 None
PLTR Options Chain 146.03 Call 160.00 5/08 Yes 0.14 0.15 0.15 -2.44 -94.21% 18,441 17,955 0.92 0.02 11 51 None
AMD Options Chain 341.54 Call 400.00 5/08 Yes 3.65 3.70 3.70 +1.94 +110.23% 18,216 10,425 1.22 0.17 11 61 None
INTC Options Chain 95.78 Call 110.00 5/15 No 6.20 6.30 6.15 +4.83 +365.91% 18,109 3,221 0.94 0.52 5 54 None
TSLA Options Chain 390.82 Call 400.00 5/15 No 7.95 8.05 7.95 -0.65 -7.56% 17,955 19,974 0.44 0.41 10 58 None
NVDA Options Chain 198.48 Call 205.00 5/15 No 1.84 1.86 1.86 -0.50 -21.19% 17,938 50,497 0.36 0.28 16 60 None
AAPL Options Chain 276.83 Call 282.50 5/08 No 3.70 3.90 3.77 +2.61 +225.00% 17,840 6,843 0.30 0.55 8 61 None
TSLA Options Chain 390.82 Put 377.50 5/06 No 0.51 0.52 0.54 -0.36 -40.00% 17,762 1,890 0.53 -0.11 10 58 None
INTC Options Chain 95.78 Call 150.00 5/15 No 0.43 0.44 0.43 +0.41 +2,050.00% 17,664 1,511 1.14 0.05 5 54 None
MSTR Options Chain 183.80 Call 140.00 5/15 Yes 46.30 48.00 45.50 +1.54 +3.51% 17,614 36,995 1.29 0.96 4 55 None
PLTR Options Chain 146.03 Call 150.00 7/17 Yes 7.25 7.35 7.30 -5.85 -44.49% 17,501 47,653 0.50 0.39 11 51 None
AAPL Options Chain 276.83 Call 280.00 5/15 No 6.90 7.15 6.95 +3.65 +110.61% 17,431 42,575 0.26 0.62 8 61 None
TSLA Options Chain 390.82 Call 397.50 5/08 No 4.65 4.75 4.65 -0.90 -16.22% 17,375 4,972 0.49 0.40 10 58 None
TSLA Options Chain 390.82 Call 385.00 5/08 No 10.90 11.05 11.00 -1.01 -8.41% 17,356 4,704 0.48 0.68 10 58 None
TSLA Options Chain 390.82 Put 400.00 5/08 No 11.80 11.95 12.15 +0.05 +0.42% 17,234 1,977 0.49 -0.65 10 58 None
AAPL Options Chain 276.83 Call 280.00 5/08 No 5.35 5.50 5.40 +3.50 +184.22% 17,177 15,073 0.30 0.68 8 61 None
TSLA Options Chain 390.82 Put 410.00 5/08 No 19.65 19.80 19.74 +0.24 +1.24% 17,011 864 0.51 -0.82 10 58 None
INTC Options Chain 95.78 Put 95.00 5/08 No 0.49 0.51 0.50 -2.46 -83.11% 16,970 5,876 1.17 -0.09 5 54 None
AMZN Options Chain 272.12 Call 285.00 5/08 No 0.46 0.49 0.47 -0.02 -4.09% 16,921 9,078 0.35 0.12 9 60 None
PYPL Options Chain 50.39 Call 50.00 5/15 Yes 0.25 0.26 0.25 -2.46 -90.78% 16,915 16,643 0.45 0.13 16 60 None
CCJ Options Chain 118.26 Put 90.00 6/18 Yes 1.03 1.28 1.22 +0.12 +10.91% 16,862 9,212 0.60 -0.10 13 57 None
NOK Options Chain 13.14 Call 14.00 5/15 No 0.45 0.46 0.45 +0.04 +9.76% 16,718 24,745 0.76 0.43 13 44 None
MSTR Options Chain 183.80 Call 180.00 7/17 Yes 27.15 28.45 27.50 +1.63 +6.31% 16,659 1,053 0.72 0.61 4 55 None
INTC Options Chain 95.78 Call 100.00 5/08 No 9.80 10.05 9.77 +7.95 +436.82% 16,652 21,162 1.09 0.82 5 54 None
MRVL Options Chain 163.66 Put 110.00 6/18 Yes 1.35 1.42 1.37 -0.33 -19.42% 16,549 14,281 0.90 -0.06 14 61 None
SHOP Options Chain 127.55 Put 90.00 6/18 Yes 1.85 1.96 1.95 +0.87 +80.56% 16,538 9,429 0.58 -0.18 8 59 None
GME Options Chain 23.84 Call 25.00 5/15 No 0.72 0.77 0.74 +0.12 +19.36% 16,419 16,207 0.66 0.43 11 45 None
ORCL Options Chain 180.95 Call 210.00 5/15 No 1.47 1.56 1.54 +0.46 +42.60% 16,389 23,025 0.66 0.12 7 61 None
META Options Chain 610.41 Call 610.00 5/06 No 1.46 1.53 1.51 -4.51 -74.92% 16,353 1,460 0.33 0.30 11 66 None
NVDA Options Chain 198.48 Put 200.00 5/06 No 4.10 4.20 4.05 +1.09 +36.83% 16,254 7,212 0.46 -0.71 16 60 None
META Options Chain 610.41 Put 600.00 5/06 No 3.40 3.50 3.43 +1.42 +70.65% 16,126 1,114 0.32 -0.34 11 66 None
NFLX Options Chain 91.02 Call 91.00 5/08 No 0.27 0.28 0.27 -1.06 -79.70% 16,113 3,039 0.39 0.18 6 56 None
ORCL Options Chain 180.95 Call 200.00 5/15 No 2.97 3.05 3.00 +1.00 +50.00% 16,111 35,540 0.64 0.23 7 61 None
NFLX Options Chain 91.02 Put 90.00 5/08 No 2.63 2.69 2.70 +1.90 +237.50% 16,110 8,397 0.37 -0.73 6 56 None
TSLA Options Chain 390.82 Call 415.00 5/08 No 1.11 1.13 1.14 -0.36 -24.00% 16,054 7,969 0.52 0.13 10 58 None
QCOM Options Chain 168.38 Call 177.50 5/08 No 8.75 9.35 9.00 +7.85 +682.61% 16,006 1,165 0.69 0.71 11 63 None
META Options Chain 610.41 Call 605.00 5/06 No 2.96 3.10 2.96 -6.14 -67.48% 15,679 370 0.33 0.47 11 66 None
HD Options Chain 312.42 Call 340.00 5/08 No 0.08 0.11 0.12 -0.01 -7.70% 15,619 489 0.39 0.03 6 60 None
TSLA Options Chain 390.82 Call 392.50 5/08 No 6.70 6.80 6.80 -0.90 -11.69% 15,449 3,767 0.48 0.51 10 58 None
QCOM Options Chain 168.38 Call 180.00 5/08 No 7.10 7.55 7.35 +6.47 +735.23% 15,440 3,789 0.71 0.64 11 63 None
SHOP Options Chain 127.55 Call 125.00 6/05 Yes 2.30 2.44 2.25 -9.99 -81.62% 15,391 63 0.60 0.20 8 59 None
NVDA Options Chain 198.48 Put 185.00 5/08 No 0.41 0.42 0.41 +0.06 +17.15% 15,354 27,337 0.51 -0.09 16 60 None
SOFI Options Chain 16.20 Call 16.50 5/08 Yes 0.20 0.21 0.20 -0.09 -31.04% 15,234 16,138 0.61 0.35 13 50 None
WULF Options Chain 22.29 Call 27.00 5/15 Yes 0.41 0.44 0.41 +0.10 +32.26% 15,179 38,722 1.04 0.23 2 39 None
MSTR Options Chain 183.80 Call 200.00 5/15 Yes 5.25 5.45 5.32 +0.44 +9.02% 15,149 19,607 0.82 0.31 4 55 None
WULF Options Chain 22.29 Call 28.00 5/15 Yes 0.27 0.31 0.30 +0.11 +57.90% 15,061 11,304 1.03 0.17 2 39 None
NVDA Options Chain 198.48 Call 207.50 5/08 No 0.36 0.37 0.38 -0.17 -30.91% 15,007 37,565 0.43 0.11 16 60 None
MU Options Chain 576.45 Call 640.00 5/08 No 26.00 26.45 25.85 +22.30 +628.17% 14,869 1,315 0.96 0.51 16 72 None
SHOP Options Chain 127.55 Call 140.00 6/05 Yes 0.48 0.74 0.60 -5.77 -90.59% 14,854 36 0.60 0.07 8 59 None
POET Options Chain 7.11 Call 9.00 7/17 Yes 2.04 2.15 2.21 +1.33 +151.14% 14,784 37,075 1.34 0.63 7 31 None
NOK Options Chain 13.14 Call 13.50 5/08 No 0.37 0.40 0.37 +0.07 +23.34% 14,773 10,063 0.83 0.55 13 44 None
MU Options Chain 576.45 Call 600.00 5/08 No 52.10 52.90 52.33 +40.93 +359.04% 14,574 12,589 0.97 0.77 16 72 None
POET Options Chain 7.11 Call 10.00 5/08 No 0.36 0.40 0.40 +0.37 +1,233.34% 14,455 3,363 2.15 0.39 7 31 None
AMC Options Chain 1.45 Call 2.00 5/08 Yes 0.02 0.03 0.03 0.00 0.00% 14,438 35,132 2.43 0.15 7 25 None
AAPL Options Chain 276.83 Call 300.00 5/15 No 0.58 0.60 0.59 +0.42 +247.06% 14,337 54,207 0.26 0.10 8 61 None
SMCI Options Chain 27.92 Call 30.00 5/15 Yes 1.35 1.39 1.38 -0.02 -1.43% 14,332 36,932 1.18 0.39 11 52 None
GOOGL Options Chain 383.25 Call 392.50 5/06 No 0.70 0.74 0.75 +0.18 +31.58% 14,332 1,550 0.35 0.20 14 70 None
TSLA Options Chain 390.82 Put 382.50 5/06 No 1.06 1.09 1.11 -0.60 -35.09% 14,251 2,037 0.49 -0.19 10 58 None
AMZN Options Chain 272.12 Call 282.50 5/06 No 0.15 0.16 0.16 -0.09 -36.00% 14,238 4,249 0.38 0.07 9 60 None
AMZN Options Chain 272.12 Put 275.00 5/06 No 2.63 2.70 2.64 -1.66 -38.61% 14,171 310 0.34 -0.57 9 60 None
INTC Options Chain 95.78 Call 125.00 5/08 No 0.77 0.80 0.76 +0.74 +3,700.00% 14,153 2,253 1.26 0.14 5 54 None
MSFT Options Chain 413.62 Call 415.00 5/06 No 1.57 1.62 1.60 -1.70 -51.52% 14,122 2,164 0.33 0.27 15 72 None
TSLA Options Chain 390.82 Put 395.00 5/08 No 8.55 8.65 8.70 -0.15 -1.70% 14,116 2,854 0.49 -0.55 10 58 None
ONDS Options Chain 9.73 Call 10.00 5/08 No 0.11 0.14 0.12 -0.13 -52.00% 14,087 6,239 0.93 0.24 7 37 None
AAPL Options Chain 276.83 Put 282.50 5/06 No 1.21 1.25 1.25 -4.90 -79.68% 14,070 506 0.30 -0.43 8 61 None
PFE Options Chain 26.30 Call 27.00 5/08 Yes 0.09 0.10 0.10 -0.08 -44.45% 14,046 21,566 0.36 0.14 8 63 None
FCX Options Chain 55.57 Call 65.00 5/15 No 0.22 0.26 0.24 +0.12 +100.00% 14,034 13,209 0.54 0.10 14 63 None
ORCL Options Chain 180.95 Call 190.00 5/08 No 3.25 3.35 3.25 +1.25 +62.50% 13,915 8,004 0.73 0.32 7 61 None
NVDA Options Chain 198.48 Put 185.00 5/15 No 1.32 1.34 1.30 +0.17 +15.05% 13,881 30,538 0.41 -0.16 16 60 None
NFLX Options Chain 91.02 Call 95.00 5/15 No 0.25 0.26 0.26 -0.40 -60.61% 13,862 22,874 0.35 0.11 6 56 None
WMB Options Chain 75.41 Put 70.00 6/18 Yes 0.55 0.70 0.65 -0.41 -38.68% 13,835 2,641 0.28 -0.14 8 68 None
MU Options Chain 576.45 Put 600.00 5/08 No 7.10 7.35 7.22 -25.46 -77.91% 13,824 414 0.97 -0.23 16 72 None
CIFR Options Chain 17.89 Call 24.00 6/18 Yes 1.89 1.97 1.91 +1.10 +135.81% 13,777 3,528 1.00 0.41 3 49 None
AAPL Options Chain 276.83 Call 287.50 5/08 No 1.56 1.59 1.59 +1.20 +307.70% 13,722 11,230 0.30 0.30 8 61 None
META Options Chain 610.41 Call 625.00 5/06 No 0.17 0.20 0.19 -1.14 -85.72% 13,706 1,126 0.39 0.05 11 66 None
BYND Options Chain 0.94 Call 1.00 5/08 Yes 0.08 0.09 0.08 -0.02 -20.00% 13,610 85,884 3.02 0.45 8 18 None
MSFT Options Chain 413.62 Call 412.50 5/06 No 2.52 2.60 2.57 -1.93 -42.89% 13,579 438 0.33 0.39 15 72 None
IREN Options Chain 49.48 Call 60.00 5/15 Yes 3.30 3.45 3.35 +2.00 +148.15% 13,506 24,267 1.36 0.37 9 42 None
MSFT Options Chain 413.62 Call 420.00 5/06 No 0.55 0.57 0.56 -1.04 -65.00% 13,389 5,102 0.35 0.12 15 72 None
NFLX Options Chain 91.02 Call 95.00 5/08 No 0.05 0.06 0.05 -0.19 -79.17% 13,369 10,977 0.47 0.03 6 56 None
META Options Chain 610.41 Call 615.00 5/06 No 0.71 0.73 0.73 -2.92 -80.00% 13,316 1,364 0.34 0.18 11 66 None
DVN Options Chain 51.26 Call 52.50 5/15 Yes 1.12 1.19 1.17 -0.06 -4.88% 13,305 22,338 0.48 0.41 7 53 None
RDDT Options Chain 169.07 Call 190.00 5/08 No 0.65 0.68 0.65 -0.05 -7.15% 13,227 3,313 0.91 0.08 14 44 None
CIFR Options Chain 17.89 Call 25.00 5/15 Yes 0.47 0.52 0.46 +0.33 +253.85% 13,220 5,386 1.18 0.20 3 49 None
XRX Options Chain 2.60 Call 3.00 6/18 No 0.30 0.35 0.32 -0.06 -15.79% 13,166 10,055 1.26 0.47 13 37 None
NFLX Options Chain 91.02 Call 90.00 5/08 No 0.43 0.45 0.43 -1.44 -77.01% 13,107 1,008 0.38 0.27 6 56 None
INTC Options Chain 95.78 Put 93.00 5/08 No 0.35 0.36 0.35 -1.77 -83.50% 13,096 12,613 1.20 -0.07 5 54 None
NVDA Options Chain 198.48 Call 195.00 5/06 No 3.05 3.15 3.10 -1.48 -32.32% 13,060 1,884 0.51 0.67 16 60 None
CIFR Options Chain 17.89 Put 16.00 5/08 Yes 0.03 0.12 0.04 -0.35 -89.75% 13,029 11,907 1.64 -0.04 3 49 None
RDDT Options Chain 169.07 Call 200.00 5/08 No 0.21 0.25 0.24 -0.04 -14.29% 12,983 3,042 1.01 0.03 14 44 None
PYPL Options Chain 50.39 Call 46.00 5/08 Yes 0.89 0.93 0.91 -4.09 -81.80% 12,945 424 0.44 0.50 16 60 None
AMD Options Chain 341.54 Call 350.00 5/08 Yes 19.70 20.00 19.80 +8.59 +76.63% 12,815 5,812 1.20 0.59 11 61 None
CIFR Options Chain 17.89 Put 17.00 5/08 Yes 0.06 0.11 0.08 -0.64 -88.89% 12,807 15,379 1.53 -0.07 3 49 None
NFLX Options Chain 91.02 Call 89.00 5/08 No 0.68 0.70 0.68 -1.89 -73.55% 12,801 350 0.37 0.38 6 56 None
TSLA Options Chain 390.82 Call 417.50 5/06 No 0.15 0.17 0.15 -0.20 -57.15% 12,656 913 0.60 0.04 10 58 None
CORZ Options Chain 21.10 Call 24.00 6/18 Yes 1.81 1.86 1.82 +0.36 +24.66% 12,643 5,936 0.81 0.44 4 28 None
MSTR Options Chain 183.80 Call 200.00 5/08 Yes 2.65 2.70 2.66 +0.16 +6.40% 12,602 7,621 1.05 0.22 4 55 None
INTC Options Chain 95.78 Put 102.00 5/15 No 3.55 3.70 3.65 -5.15 -58.53% 12,602 59 0.94 -0.30 5 54 None
UBER Options Chain 73.93 Call 80.00 5/15 Yes 0.99 1.05 1.02 -0.03 -2.86% 12,586 39,188 0.61 0.24 10 62 None
MARA Options Chain 11.83 Call 12.50 5/08 No 0.20 0.23 0.21 -0.04 -16.00% 12,568 49,591 0.99 0.31 5 42 None
GOOGL Options Chain 383.25 Call 390.00 5/08 No 2.88 3.10 2.93 +0.57 +24.16% 12,533 6,791 0.32 0.38 14 70 None
AMC Options Chain 1.45 Call 1.50 5/08 Yes 0.14 0.15 0.14 +0.06 +75.00% 12,504 17,150 2.02 0.61 7 25 None
INTC Options Chain 95.78 Put 88.00 5/15 No 0.68 0.70 0.69 -1.38 -66.67% 12,408 2,446 0.99 -0.08 5 54 None
AMZN Options Chain 272.12 Call 285.00 5/06 No 0.08 0.09 0.09 -0.06 -40.00% 12,405 1,937 0.40 0.03 9 60 None
MU Options Chain 576.45 Call 750.00 5/08 No 2.06 2.11 2.10 +1.90 +950.00% 12,388 3,716 1.08 0.06 16 72 None
SHOP Options Chain 127.55 Put 85.00 7/17 Yes 2.35 2.71 2.55 +1.31 +105.65% 12,363 689 0.60 -0.16 8 59 None
AAPL Options Chain 276.83 Put 275.00 5/06 No 0.12 0.13 0.13 -1.22 -90.37% 12,345 1,872 0.36 -0.07 8 61 None
INTC Options Chain 95.78 Call 130.00 6/18 No 5.95 6.10 6.10 +3.96 +185.05% 12,337 10,412 0.86 0.34 5 54 None
NOK Options Chain 13.14 Call 15.00 5/08 No 0.07 0.08 0.08 0.00 0.00% 12,297 13,792 0.97 0.18 13 44 None
GOOGL Options Chain 383.25 Call 400.00 5/06 No 0.11 0.12 0.11 -0.05 -31.25% 12,268 3,227 0.38 0.05 14 70 None
TSLA Options Chain 390.82 Call 387.50 5/08 No 9.35 9.50 9.20 -1.22 -11.71% 12,267 1,340 0.48 0.62 10 58 None
TSLA Options Chain 390.82 Call 385.00 5/06 No 8.40 8.55 8.45 -1.42 -14.39% 12,267 1,508 0.49 0.75 10 58 None
RIVN Options Chain 14.51 Call 15.00 5/08 No 0.20 0.22 0.21 -0.03 -12.50% 12,244 9,253 0.67 0.35 6 35 None
GME Options Chain 23.84 Call 24.00 5/08 No 0.73 0.77 0.74 +0.06 +8.83% 12,215 3,187 0.66 0.61 11 45 None
SMCI Options Chain 27.92 Call 30.00 5/08 Yes 1.09 1.11 1.10 0.00 0.00% 12,204 16,242 1.86 0.37 11 52 None
SMCI Options Chain 27.92 Put 25.00 5/08 Yes 0.74 0.76 0.74 +0.03 +4.23% 12,139 4,166 1.83 -0.23 11 52 None
DGXX Options Chain 3.95 Call 6.00 6/18 No 0.85 1.05 0.95 +0.75 +375.00% 12,135 2,880 1.67 0.51 3 15 None
PLUG Options Chain 3.13 Call 3.50 5/08 No 0.06 0.07 0.06 +0.02 +50.00% 12,126 16,004 1.07 0.25 6 25 None
MRVL Options Chain 163.66 Put 150.00 6/18 Yes 9.35 9.80 9.54 -1.66 -14.83% 12,109 5,085 0.84 -0.27 14 61 None
PLTR Options Chain 146.03 Put 140.00 5/08 Yes 5.70 5.95 5.78 +1.54 +36.33% 12,074 9,128 0.65 -0.67 11 51 None
INTC Options Chain 95.78 Put 100.00 5/22 No 4.25 4.35 4.25 -4.58 -51.87% 12,068 511 0.90 -0.28 5 54 None
UAMY Options Chain 11.75 Call 15.00 6/18 Yes 0.70 0.75 0.75 -0.27 -26.48% 12,016 20,208 1.26 0.29 7 32 None
QCOM Options Chain 168.38 Call 185.00 5/08 No 4.50 4.90 4.80 +4.34 +943.48% 11,970 3,878 0.73 0.47 11 63 None
AMZN Options Chain 272.12 Put 272.50 5/06 No 1.41 1.46 1.41 -1.48 -51.22% 11,925 570 0.35 -0.38 9 60 None
MU Options Chain 576.45 Call 630.00 5/08 No 31.40 32.05 31.30 +26.47 +548.04% 11,913 2,092 0.96 0.58 16 72 None
GME Options Chain 23.84 Call 23.50 5/08 No 1.01 1.08 1.04 +0.14 +15.56% 11,887 2,613 0.64 0.74 11 45 None
NFLX Options Chain 91.02 Put 88.00 5/22 No 2.50 2.54 2.51 +1.40 +126.13% 11,808 12,223 0.32 -0.47 6 56 None
NOK Options Chain 13.14 Call 13.00 5/08 No 0.66 0.69 0.68 +0.19 +38.78% 11,714 5,162 0.81 0.74 13 44 None
INTC Options Chain 95.78 Call 150.00 5/08 No 0.05 0.06 0.05 +0.04 +400.00% 11,689 267 1.47 0.01 5 54 None
GME Options Chain 23.84 Call 26.00 5/08 No 0.22 0.23 0.23 -0.03 -11.54% 11,570 23,773 0.90 0.22 11 45 None
NVDA Options Chain 198.48 Put 195.00 5/08 No 2.34 2.36 2.27 +0.42 +22.71% 11,541 33,543 0.44 -0.37 16 60 None
ET Options Chain 20.08 Call 20.50 6/05 Yes 0.28 0.44 0.47 +0.23 +95.84% 11,531 11,838 0.20 0.43 11 63 None
POET Options Chain 7.11 Put 10.00 5/08 No 1.12 1.23 1.20 -1.28 -51.62% 11,502 413 2.06 -0.61 7 31 None
TSLA Options Chain 390.82 Put 390.00 5/08 No 5.90 6.00 5.95 -0.30 -4.80% 11,488 9,468 0.48 -0.44 10 58 None
NFLX Options Chain 91.02 Put 87.00 5/08 No 0.83 0.85 0.83 +0.64 +336.85% 11,471 2,689 0.37 -0.35 6 56 None
ORCL Options Chain 180.95 Call 250.00 6/18 Yes 2.88 3.05 3.00 +0.82 +37.62% 11,391 23,011 0.69 0.13 7 61 None
CLOV Options Chain 2.65 Put 2.50 5/15 Yes 0.14 0.33 0.15 0.00 0.00% 11,355 10,045 1.15 -0.38 8 27 None
PLTR Options Chain 146.03 Call 145.00 5/15 Yes 1.93 2.02 1.95 -6.90 -77.97% 11,273 6,665 0.57 0.27 11 51 None
INTC Options Chain 95.78 Put 102.00 5/22 No 5.00 5.20 4.97 -4.68 -48.50% 11,163 6 0.90 -0.32 5 54 None
TSLA Options Chain 390.82 Call 420.00 5/15 No 3.00 3.10 3.00 -0.35 -10.45% 11,157 15,084 0.45 0.21 10 58 None
EXE Options Chain 100.77 Put 90.00 6/18 No 0.95 1.15 0.99 -0.01 -1.00% 11,128 11,194 0.33 -0.16 3 22 None
SMCI Options Chain 27.92 Call 35.00 5/08 Yes 0.31 0.33 0.33 +0.04 +13.80% 11,118 5,198 1.99 0.12 11 52 None
TSLA Options Chain 390.82 Call 380.00 5/08 No 14.45 14.60 14.21 -1.25 -8.09% 11,076 4,005 0.49 0.77 10 58 None
PFE Options Chain 26.30 Call 27.00 5/15 Yes 0.15 0.18 0.16 -0.06 -27.28% 10,999 55,130 0.25 0.17 8 63 None
INTC Options Chain 95.78 Call 130.00 5/08 No 0.44 0.46 0.44 +0.43 +4,300.00% 10,980 6,074 1.30 0.08 5 54 None
CIFR Options Chain 17.89 Put 11.00 7/17 Yes 0.22 0.32 0.24 -0.22 -47.83% 10,894 14,020 1.08 -0.05 3 49 None
QCOM Options Chain 168.38 Call 205.00 5/08 No 0.86 0.89 0.89 +0.81 +1,012.50% 10,882 1,305 0.93 0.11 11 63 None
AMD Options Chain 341.54 Call 390.00 5/08 Yes 5.30 5.40 5.33 +2.71 +103.44% 10,820 2,045 1.21 0.23 11 61 None
HOOD Options Chain 76.55 Call 80.00 5/08 No 0.80 0.83 0.81 -0.14 -14.74% 10,819 12,290 0.69 0.31 10 53 None
GOOGL Options Chain 383.25 Call 387.50 5/06 No 2.12 2.22 2.20 +0.63 +40.13% 10,784 496 0.34 0.44 14 70 None
INTC Options Chain 95.78 Call 102.00 5/08 No 8.30 8.50 8.45 +7.16 +555.04% 10,781 5,394 1.08 0.77 5 54 None
NVDA Options Chain 198.48 Call 202.50 5/15 No 2.54 2.57 2.62 -0.63 -19.39% 10,761 10,868 0.36 0.35 16 60 None
POET Options Chain 7.11 Call 16.00 7/17 Yes 0.70 0.81 0.77 +0.51 +196.16% 10,747 25,983 1.44 0.30 7 31 None
RDW Options Chain 8.64 Call 10.00 6/18 Yes 0.85 0.90 0.88 +0.01 +1.15% 10,726 4,708 1.13 0.43 8 35 None
INTC Options Chain 95.78 Put 80.00 5/15 No 0.24 0.25 0.25 -0.39 -60.94% 10,716 37,983 1.06 -0.03 5 54 None
RIOT Options Chain 18.68 Put 16.00 5/08 No 0.01 0.03 0.02 -0.05 -71.43% 10,689 13,798 1.20 -0.01 5 43 None
PLTR Options Chain 146.03 Call 148.00 5/08 Yes 0.46 0.48 0.48 -5.77 -92.32% 10,687 6,654 0.72 0.11 11 51 None
RIOT Options Chain 18.68 Put 19.50 5/15 No 0.81 0.88 0.87 -0.59 -40.42% 10,650 152 0.87 -0.39 5 43 None
TSLA Options Chain 390.82 Put 402.50 5/08 No 13.60 13.75 13.65 -0.35 -2.50% 10,640 383 0.50 -0.70 10 58 None
MU Options Chain 576.45 Put 600.00 5/15 No 17.75 18.20 18.10 -24.90 -57.91% 10,633 146 0.86 -0.30 16 72 None
NVDA Options Chain 198.48 Put 180.00 5/06 No 0.03 0.04 0.03 -0.02 -40.00% 10,621 3,024 0.76 -0.01 16 60 None
PINS Options Chain 20.85 Call 25.00 5/08 Yes 0.04 0.06 0.04 -0.39 -90.70% 10,596 11,274 0.76 0.10 10 48 None
UBER Options Chain 73.93 Call 85.00 6/18 Yes 1.08 1.13 1.11 -0.03 -2.64% 10,560 13,459 0.42 0.20 10 62 None
INTC Options Chain 95.78 Put 105.00 5/15 No 4.80 4.90 4.88 -6.47 -57.01% 10,560 391 0.94 -0.36 5 54 None
UPS Options Chain 96.31 Call 110.00 6/18 No 0.44 0.48 0.47 +0.03 +6.82% 10,558 14,880 0.29 0.11 9 53 None
MU Options Chain 576.45 Call 700.00 5/15 No 18.30 18.70 18.50 +14.84 +405.47% 10,557 3,697 0.87 0.29 16 72 None
TSLA Options Chain 390.82 Call 415.00 5/11 No 1.82 1.86 1.80 -0.37 -17.06% 10,537 537 0.43 0.18 10 58 None
BB Options Chain 5.58 Put 5.50 5/15 No 0.20 0.23 0.22 0.00 0.00% 10,529 6,085 0.62 -0.46 13 36 None
GOOGL Options Chain 383.25 Call 395.00 5/06 No 0.38 0.40 0.42 +0.05 +13.52% 10,522 628 0.35 0.13 14 70 None
PLTR Options Chain 146.03 Put 135.00 5/15 Yes 4.35 4.50 4.50 +0.90 +25.00% 10,519 12,272 0.55 -0.44 11 51 None
TSLA Options Chain 390.82 Call 402.50 5/08 No 3.20 3.25 3.25 -0.65 -16.67% 10,423 5,817 0.50 0.30 10 58 None
RIOT Options Chain 18.68 Put 18.50 5/15 No 0.49 0.52 0.50 -0.52 -50.98% 10,410 443 0.88 -0.26 5 43 None
ORCL Options Chain 180.95 Put 150.00 5/15 No 0.30 0.33 0.31 -0.17 -35.42% 10,400 19,182 0.73 -0.04 7 61 None
RIOT Options Chain 18.68 Put 15.00 5/08 No 0.00 0.02 0.10 +0.07 +233.34% 10,374 13,639 1.76 0.00 5 43 None
FISV Options Chain 62.81 Call 70.00 5/15 No 0.10 0.15 0.13 -1.07 -89.17% 10,344 22,001 0.72 0.03 3 21 None
CIFR Options Chain 17.89 Call 20.00 5/15 Yes 2.20 2.32 2.29 +1.57 +218.06% 10,337 18,850 1.13 0.62 3 49 None
OWL Options Chain 10.12 Put 10.50 5/15 No 0.35 0.45 0.45 -0.20 -30.77% 10,333 308 0.63 -0.48 8 57 None
UPS Options Chain 96.31 Call 105.00 6/18 No 1.03 1.18 1.09 +0.12 +12.38% 10,315 5,197 0.29 0.22 9 53 None
MSFT Options Chain 413.62 Put 410.00 5/06 No 2.04 2.10 2.05 -0.30 -12.77% 10,289 1,560 0.33 -0.47 15 72 None
DGXX Options Chain 3.95 Call 7.00 5/15 No 0.30 0.40 0.35 +0.30 +600.00% 10,261 1 2.39 0.22 3 15 None
MU Options Chain 576.45 Put 500.00 5/08 No 0.27 0.30 0.30 -1.47 -83.06% 10,257 8,312 1.20 -0.01 16 72 None
NOK Options Chain 13.14 Put 15.00 7/17 No 2.18 2.57 2.48 -0.27 -9.82% 10,218 161 0.70 -0.55 13 44 None
BB Options Chain 5.58 Put 5.00 5/22 No 0.08 0.10 0.09 -0.01 -10.00% 10,186 10,113 0.63 -0.21 13 36 None
PLTR Options Chain 146.03 Put 125.00 5/08 Yes 0.38 0.40 0.38 -0.44 -53.66% 10,159 19,497 0.70 -0.09 11 51 None
NVDA Options Chain 198.48 Put 197.50 5/08 No 3.40 3.50 3.35 +0.63 +23.17% 10,108 21,140 0.42 -0.50 16 60 None
ORCL Options Chain 180.95 Put 140.00 5/22 No 0.30 0.44 0.39 -0.03 -7.15% 10,107 10,245 0.72 -0.03 7 61 None
MU Options Chain 576.45 Call 650.00 5/15 No 35.40 36.10 35.72 +26.44 +284.92% 10,106 3,839 0.86 0.48 16 72 None
INTC Options Chain 95.78 Call 105.00 6/18 No 14.25 14.45 14.25 +7.55 +112.69% 10,093 18,681 0.83 0.62 5 54 None
VG Options Chain 13.77 Call 12.50 8/21 Yes 2.65 2.80 2.70 -0.38 -12.34% 10,041 15,378 0.86 0.64 10 35 None
MRVL Options Chain 163.66 Put 130.00 7/17 Yes 6.15 6.50 6.24 -0.90 -12.61% 10,036 376 0.79 -0.16 14 61 None
AMD Options Chain 341.54 Put 300.00 5/08 Yes 1.12 1.13 1.13 -1.01 -47.20% 10,019 8,194 1.27 -0.06 11 61 None
AAOI Options Chain 172.98 Put 70.00 5/08 Yes 0.00 0.20 0.05 0.00 0.00% 10,019 681 0.00 0.00 8 42 None
WEN Options Chain 6.70 Put 7.50 5/08 Yes 0.90 1.15 1.04 +0.04 +4.00% 10,010 37,660 2.35 -0.93 13 50 None
AAPL Options Chain 276.83 Call 277.50 5/06 No 6.50 6.90 6.72 +4.87 +263.25% 9,998 3,231 0.31 0.86 8 61 None
AMZN Options Chain 272.12 Put 270.00 5/06 No 0.67 0.69 0.68 -1.00 -59.53% 9,992 1,891 0.36 -0.23 9 60 None
PLTR Options Chain 146.03 Put 138.00 5/08 Yes 4.45 4.60 4.40 +0.85 +23.95% 9,990 4,882 0.65 -0.58 11 51 None
PLTR Options Chain 146.03 Call 138.00 5/08 Yes 2.33 2.37 2.35 -9.18 -79.62% 9,959 544 0.65 0.42 11 51 None
WULF Options Chain 22.29 Call 30.00 6/18 Yes 0.78 0.86 0.83 +0.15 +22.06% 9,949 53,964 0.85 0.24 2 39 None
CIFR Options Chain 17.89 Put 20.00 5/15 Yes 1.00 1.07 1.00 -1.76 -63.77% 9,908 342 1.15 -0.38 3 49 None
FRMI Options Chain 5.07 Call 5.50 5/15 No 0.15 0.25 0.20 -0.15 -42.86% 9,899 10,233 1.32 0.30 3 16 None
BYND Options Chain 0.94 Call 1.50 5/08 Yes 0.02 0.03 0.03 0.00 0.00% 9,886 35,834 4.28 0.09 8 18 None
STM Options Chain 55.13 Call 70.00 6/18 No 1.25 1.35 1.27 +0.47 +58.75% 9,870 141 0.60 0.21 10 52 None
GME Options Chain 23.84 Call 30.00 5/08 No 0.06 0.07 0.06 -0.04 -40.00% 9,822 30,478 1.39 0.04 11 45 None
DRAM Options Chain 42.47 Put 37.00 6/18 No 0.90 1.05 1.00 -0.84 -45.66% 9,811 10,545 0.74 -0.14 3 20 None
VZLA Options Chain 3.36 Call 3.00 5/15 No 0.30 0.35 0.30 -0.12 -28.58% 9,775 15,595 0.78 0.74 11 18 None
QCOM Options Chain 168.38 Call 180.00 6/18 No 14.50 15.10 14.78 +9.54 +182.07% 9,755 9,544 0.48 0.58 11 63 None
ORCL Options Chain 180.95 Call 200.00 5/08 No 1.06 1.09 1.06 +0.40 +60.61% 9,739 10,575 0.76 0.12 7 61 None
INTC Options Chain 95.78 Call 107.00 5/08 No 5.25 5.45 5.40 +4.85 +881.82% 9,677 1,616 1.10 0.60 5 54 None
LVS Options Chain 51.86 Call 55.00 5/08 No 0.17 0.20 0.18 +0.08 +80.00% 9,649 174 0.44 0.14 8 57 None
INTC Options Chain 95.78 Call 106.00 5/08 No 5.75 5.95 5.75 +5.11 +798.44% 9,638 1,721 1.11 0.64 5 54 None
CIFR Options Chain 17.89 Put 21.00 5/15 Yes 1.43 1.52 1.61 -2.09 -56.49% 9,618 54 1.15 -0.48 3 49 None
NVO Options Chain 44.39 Call 46.00 5/08 Yes 1.20 1.24 1.22 +0.19 +18.45% 9,602 4,068 0.97 0.42 12 52 None
PINS Options Chain 20.85 Call 21.00 5/08 Yes 1.53 1.63 1.55 -0.05 -3.13% 9,581 9,713 1.03 0.90 10 48 None
ORCL Options Chain 180.95 Call 185.00 5/08 No 5.45 5.50 5.40 +2.05 +61.20% 9,562 5,059 0.73 0.48 7 61 None
PLTR Options Chain 146.03 Call 170.00 5/08 Yes 0.06 0.08 0.07 -1.09 -93.97% 9,513 13,323 1.08 0.01 11 51 None
AMD Options Chain 341.54 Call 360.00 5/08 Yes 14.70 14.95 14.81 +6.96 +88.67% 9,493 7,092 1.20 0.49 11 61 None
TSLA Options Chain 390.82 Put 340.00 5/08 No 0.10 0.11 0.11 -0.04 -26.67% 9,488 3,094 0.70 -0.01 10 58 None
MSTR Options Chain 183.80 Call 190.00 5/08 Yes 5.40 5.55 5.47 +0.57 +11.64% 9,465 20,413 1.00 0.40 4 55 None
MARA Options Chain 11.83 Call 13.00 5/08 No 0.10 0.12 0.12 -0.01 -7.70% 9,449 41,412 1.03 0.20 5 42 None
NVDA Options Chain 198.48 Call 195.00 5/08 No 4.05 4.15 4.05 -1.50 -27.03% 9,419 19,996 0.44 0.63 16 60 None
PLTR Options Chain 146.03 Put 136.00 5/08 Yes 3.35 3.40 3.26 +0.33 +11.27% 9,362 1,616 0.65 -0.48 11 51 None
AMZN Options Chain 272.12 Call 272.50 5/06 No 2.70 2.75 2.72 +0.29 +11.94% 9,361 4,740 0.36 0.62 9 60 None
AMZN Options Chain 272.12 Call 280.00 5/15 No 2.95 3.05 3.00 +0.32 +11.94% 9,356 34,133 0.30 0.35 9 60 None
ASX Options Chain 32.28 Call 35.00 5/15 No 0.80 0.85 0.85 +0.25 +41.67% 9,315 3,387 0.60 0.37 12 44 None
SHOP Options Chain 127.55 Put 80.00 5/15 Yes 0.02 0.03 0.02 -0.05 -71.43% 9,299 9,879 0.70 -0.01 8 59 None
ET Options Chain 20.08 Call 20.50 5/08 Yes 0.18 0.23 0.20 +0.06 +42.86% 9,284 9,756 0.32 0.39 11 63 None
AAPL Options Chain 276.83 Call 290.00 5/15 No 2.32 2.39 2.35 +1.53 +186.59% 9,253 30,531 0.26 0.30 8 61 None
INTC Options Chain 95.78 Put 88.00 5/08 No 0.15 0.17 0.15 -0.69 -82.15% 9,250 8,841 1.30 -0.03 5 54 None
APLD Options Chain 35.63 Call 38.00 5/08 No 1.89 1.94 1.93 +1.05 +119.32% 9,241 4,081 1.20 0.52 3 20 None
NOK Options Chain 13.14 Call 13.00 5/15 No 0.85 0.90 0.90 +0.17 +23.29% 9,202 17,448 0.70 0.68 13 44 None
MU Options Chain 576.45 Call 800.00 5/15 No 4.40 4.60 4.50 +3.97 +749.06% 9,200 1,880 0.93 0.08 16 72 None
NFLX Options Chain 91.02 Call 100.00 6/18 No 0.65 0.66 0.66 -0.40 -37.74% 9,191 47,405 0.31 0.14 6 56 None
MARA Options Chain 11.83 Call 12.50 5/15 Yes 0.56 0.60 0.58 +0.01 +1.76% 9,183 4,487 1.04 0.42 5 42 None
AMZN Options Chain 272.12 Call 275.00 5/08 No 2.81 2.85 2.91 +0.36 +14.12% 9,175 9,247 0.34 0.46 9 60 None
NKE Options Chain 43.09 Put 40.00 5/22 No 0.27 0.29 0.30 0.00 0.00% 9,147 383 0.35 -0.17 10 57 None
VZ Options Chain 47.57 Call 48.50 5/15 No 0.35 0.37 0.35 -0.05 -12.50% 9,137 2,858 0.22 0.30 12 73 None
CRCL Options Chain 119.53 Call 120.00 5/08 No 2.01 2.06 2.09 -3.11 -59.81% 9,118 5,334 1.06 0.29 3 22 None
NOK Options Chain 13.14 Put 13.00 5/08 No 0.17 0.20 0.20 -0.15 -42.86% 9,112 11,801 0.82 -0.26 13 44 None
DRAM Options Chain 42.47 Call 50.00 6/18 No 3.70 3.80 3.80 +1.70 +80.96% 9,102 16,387 0.76 0.46 3 20 None
BMNR Options Chain 22.79 Call 24.00 5/08 No 0.29 0.32 0.29 -0.08 -21.63% 9,100 12,716 0.88 0.27 11 29 None
MARA Options Chain 11.83 Call 12.00 6/18 Yes 1.42 1.44 1.42 +0.01 +0.71% 9,078 14,831 0.88 0.55 5 42 None
MU Options Chain 576.45 Put 550.00 5/08 No 1.35 1.42 1.40 -8.34 -85.63% 9,064 5,089 1.04 -0.06 16 72 None
MU Options Chain 576.45 Call 635.00 5/08 No 28.50 29.20 28.65 +24.44 +580.53% 9,029 573 0.96 0.55 16 72 None
AAPL Options Chain 276.83 Call 295.00 5/08 No 0.30 0.31 0.31 +0.25 +416.67% 9,027 11,016 0.31 0.08 8 61 None
QCOM Options Chain 168.38 Call 200.00 6/18 No 6.75 7.25 7.25 +5.40 +291.90% 9,026 14,884 0.51 0.34 11 63 None
INTC Options Chain 95.78 Put 65.00 6/18 No 0.49 0.51 0.48 -0.28 -36.85% 9,011 12,150 0.89 -0.03 5 54 None
PLTR Options Chain 146.03 Call 142.00 5/08 Yes 1.19 1.21 1.22 -7.98 -86.74% 8,973 14,237 0.66 0.25 11 51 None
POET Options Chain 7.11 Put 9.50 5/08 No 0.77 0.87 0.81 -1.24 -60.49% 8,942 228 2.03 -0.51 7 31 None
TSLA Options Chain 390.82 Call 410.00 5/15 No 4.95 5.00 4.90 -0.55 -10.10% 8,923 19,728 0.44 0.29 10 58 None
TSLA Options Chain 390.82 Put 405.00 5/08 No 15.50 15.65 15.70 -0.16 -1.01% 8,879 550 0.50 -0.74 10 58 None
TSLA Options Chain 390.82 Call 430.00 5/08 No 0.30 0.32 0.32 -0.13 -28.89% 8,863 7,052 0.56 0.05 10 58 None
AAPL Options Chain 276.83 Call 300.00 5/08 No 0.09 0.10 0.10 +0.08 +400.00% 8,863 16,378 0.33 0.02 8 61 None
CIFR Options Chain 17.89 Call 20.00 5/08 Yes 1.67 1.85 1.81 +1.38 +320.93% 8,855 6,712 1.35 0.65 3 49 None
GOOGL Options Chain 383.25 Call 400.00 5/08 No 0.69 0.72 0.70 +0.09 +14.76% 8,840 11,177 0.33 0.14 14 70 None
NVDA Options Chain 198.48 Put 190.00 5/15 No 2.35 2.38 2.32 +0.32 +16.00% 8,822 90,904 0.39 -0.26 16 60 None
PLTR Options Chain 146.03 Put 133.00 5/08 Yes 2.02 2.06 2.00 -0.13 -6.11% 8,814 5,710 0.65 -0.34 11 51 None
MU Options Chain 576.45 Put 630.00 5/08 No 16.20 16.80 16.50 -39.25 -70.41% 8,792 56 0.96 -0.42 16 72 None
PLTR Options Chain 146.03 Put 137.00 5/08 Yes 3.85 4.00 4.31 +1.11 +34.69% 8,780 1,559 0.65 -0.53 11 51 None
RIG Options Chain 6.88 Call 8.00 6/18 Yes 0.07 0.09 0.08 -0.15 -65.22% 8,780 23,869 0.56 0.13 5 44 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
POET Options Chain 7.11 Call 9.00 5/08 No 0.70 0.77 0.75 +0.69 +1,150.00% 8,730 3,527 2.02 0.61 7 31 None
NVDA Options Chain 198.48 Call 225.00 5/15 No 0.17 0.18 0.18 -0.02 -10.00% 8,730 18,644 0.42 0.03 16 60 None
TSLA Options Chain 390.82 Put 397.50 5/08 No 10.10 10.20 10.05 -0.55 -5.19% 8,709 725 0.49 -0.60 10 58 None
FSLY Options Chain 27.49 Call 35.00 5/15 Yes 2.65 2.75 2.70 +1.50 +125.00% 8,707 6,407 1.79 0.45 4 38 None
ONDS Options Chain 9.73 Call 15.00 6/18 Yes 0.18 0.20 0.18 -0.09 -33.34% 8,699 61,728 1.03 0.13 7 37 None
CIFR Options Chain 17.89 Call 22.00 5/15 Yes 1.22 1.32 1.27 +0.91 +252.78% 8,694 2,480 1.14 0.42 3 49 None
INTC Options Chain 95.78 Put 99.00 5/22 No 3.85 4.05 3.91 -4.09 -51.13% 8,689 48 0.90 -0.27 5 54 None
MU Options Chain 576.45 Put 640.00 5/08 No 20.65 21.15 21.00 -44.95 -68.16% 8,623 6 0.96 -0.49 16 72 None
MRVL Options Chain 163.66 Put 100.00 6/18 Yes 0.72 0.83 0.78 -0.15 -16.13% 8,620 11,634 0.93 -0.03 14 61 None
META Options Chain 610.41 Call 607.50 5/06 No 2.11 2.20 2.20 -5.35 -70.87% 8,600 398 0.33 0.38 11 66 None
GME Options Chain 23.84 Put 23.00 5/08 No 0.13 0.15 0.13 -0.22 -62.86% 8,599 6,508 0.65 -0.18 11 45 None
PLTR Options Chain 146.03 Call 139.00 5/08 Yes 1.97 2.02 2.01 -8.99 -81.73% 8,577 1,080 0.65 0.38 11 51 None
RIVN Options Chain 14.51 Call 16.00 5/15 Yes 0.16 0.17 0.17 -0.02 -10.53% 8,537 12,417 0.63 0.21 6 35 None
INTC Options Chain 95.78 Put 94.00 5/15 No 1.45 1.49 1.44 -2.89 -66.75% 8,528 8,608 0.95 -0.15 5 54 None
SGHC Options Chain 12.88 Call 12.00 6/18 Yes 1.85 2.00 2.15 +0.40 +22.86% 8,527 8,788 0.67 0.71 14 55 None
ASTS Options Chain 68.43 Call 90.00 5/15 Yes 0.56 0.60 0.59 -0.33 -35.87% 8,518 16,830 1.43 0.10 5 39 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
POET Options Chain 7.11 Call 12.00 5/08 No 0.14 0.16 0.16 +0.14 +700.00% 8,472 1,735 2.42 0.16 7 31 None
NFLX Options Chain 91.02 Call 90.00 5/15 No 1.08 1.10 1.08 -1.49 -57.98% 8,472 39,459 0.33 0.36 6 56 None
AVGO Options Chain 414.86 Call 450.00 5/15 No 6.40 6.60 6.47 +3.73 +136.14% 8,467 10,087 0.47 0.32 11 64 None
INTC Options Chain 95.78 Call 110.00 6/18 No 12.00 12.15 12.03 +6.76 +128.28% 8,464 4,848 0.83 0.56 5 54 None
AMZN Options Chain 272.12 Call 275.00 5/15 No 4.90 5.00 5.00 +0.50 +11.12% 8,453 27,249 0.30 0.49 9 60 None
INTC Options Chain 95.78 Call 108.00 5/08 No 4.75 4.95 4.70 +4.23 +900.00% 8,441 1,020 1.11 0.57 5 54 None
CIFR Options Chain 17.89 Put 12.00 6/18 Yes 0.15 0.23 0.18 -0.14 -43.75% 8,404 13,877 1.10 -0.05 3 49 None
NFLX Options Chain 91.02 Call 93.00 5/08 No 0.11 0.12 0.11 -0.47 -81.04% 8,385 14,857 0.43 0.08 6 56 None
MU Options Chain 576.45 Call 680.00 5/08 No 10.80 11.15 10.89 +9.74 +846.96% 8,354 2,237 0.98 0.26 16 72 None
CHDN Options Chain 91.70 Put 80.00 6/18 No 0.65 0.90 0.80 -0.17 -17.53% 8,320 26 0.39 -0.12 11 59 None
INTC Options Chain 95.78 Put 95.00 5/15 No 1.64 1.68 1.66 -3.11 -65.20% 8,312 4,323 0.95 -0.16 5 54 None
AMD Options Chain 341.54 Call 370.00 5/08 Yes 10.65 10.85 10.65 +5.20 +95.42% 8,310 6,573 1.20 0.39 11 61 None
PLTR Options Chain 146.03 Call 152.50 5/08 Yes 0.27 0.28 0.28 -4.32 -93.92% 8,298 9,773 0.79 0.06 11 51 None
NVO Options Chain 44.39 Put 41.00 5/08 Yes 0.33 0.35 0.34 -0.07 -17.08% 8,292 790 0.99 -0.15 12 52 None
ET Options Chain 20.08 Call 21.00 5/08 Yes 0.03 0.04 0.04 -0.03 -42.86% 8,274 10,051 0.36 0.12 11 63 None
MU Options Chain 576.45 Put 635.00 5/08 No 18.25 18.95 18.87 -40.98 -68.48% 8,272 18 0.96 -0.45 16 72 None
NVDA Options Chain 198.48 Put 192.50 5/08 No 1.54 1.57 1.55 +0.31 +25.00% 8,266 11,319 0.46 -0.27 16 60 None
PLTR Options Chain 146.03 Call 147.00 5/08 Yes 0.53 0.55 0.55 -6.20 -91.86% 8,266 4,786 0.71 0.13 11 51 None
USAR Options Chain 25.58 Call 23.50 5/08 No 3.80 4.10 3.97 +1.50 +60.73% 8,251 159 1.37 0.88 3 19 None
DDOG Options Chain 146.69 Put 75.00 5/15 Yes 0.01 0.11 0.02 -0.23 -92.00% 8,229 19,313 1.56 0.00 6 54 None
TSLA Options Chain 390.82 Put 325.00 5/08 No 0.07 0.08 0.08 -0.02 -20.00% 8,227 4,403 0.85 0.00 10 58 None
NOK Options Chain 13.14 Call 13.50 5/15 No 0.62 0.64 0.63 +0.07 +12.50% 8,227 19,050 0.73 0.55 13 44 None
TSLA Options Chain 390.82 Call 380.00 5/06 No 12.50 12.85 12.40 -1.35 -9.82% 8,214 1,631 0.49 0.85 10 58 None
NOK Options Chain 13.14 Call 18.00 6/18 No 0.36 0.38 0.38 +0.04 +11.77% 8,205 8,302 0.82 0.21 13 44 None
AMZN Options Chain 272.12 Call 277.50 5/08 No 1.86 1.90 1.88 +0.18 +10.59% 8,204 5,506 0.34 0.35 9 60 None
PFE Options Chain 26.30 Call 26.50 5/08 Yes 0.27 0.29 0.28 -0.07 -20.00% 8,199 12,024 0.36 0.28 8 63 None
ASTS Options Chain 68.43 Call 80.00 5/15 Yes 1.29 1.34 1.31 -0.85 -39.36% 8,170 5,562 1.34 0.19 5 39 None
AAPL Options Chain 276.83 Call 292.50 5/06 No 0.14 0.15 0.13 +0.10 +333.34% 8,161 1,126 0.37 0.05 8 61 None
AMD Options Chain 341.54 Put 320.00 5/08 Yes 3.15 3.25 3.20 -2.90 -47.55% 8,145 3,635 1.22 -0.15 11 61 None
GRAB Options Chain 3.62 Call 4.00 5/08 Yes 0.01 0.02 0.01 -0.06 -85.72% 8,117 17,811 0.71 0.09 15 41 None
FSLY Options Chain 27.49 Put 20.00 5/22 Yes 0.25 0.45 0.35 -0.41 -53.95% 8,104 208 1.61 -0.05 4 38 None
HOOD Options Chain 76.55 Call 78.00 5/08 No 1.46 1.51 1.54 -0.04 -2.54% 8,057 5,148 0.69 0.46 10 53 None
ASX Options Chain 32.28 Call 30.00 5/15 No 3.60 4.10 3.96 +1.08 +37.50% 8,051 10,980 0.82 0.87 12 44 None
NVDA Options Chain 198.48 Put 187.50 5/06 No 0.20 0.21 0.19 +0.01 +5.56% 8,048 5,891 0.60 -0.07 16 60 None
AMD Options Chain 341.54 Put 350.00 5/08 Yes 11.65 11.95 11.84 -7.61 -39.13% 8,038 4,685 1.20 -0.41 11 61 None
NIO Options Chain 6.07 Call 6.50 5/08 No 0.02 0.03 0.02 -0.02 -50.00% 8,026 16,081 0.78 0.08 9 31 None
INTC Options Chain 95.78 Put 86.00 5/08 No 0.11 0.12 0.12 -0.44 -78.58% 8,023 8,303 1.35 -0.02 5 54 None
NVDA Options Chain 198.48 Call 200.00 5/11 No 2.13 2.16 2.18 -0.83 -27.58% 8,004 1,906 0.34 0.39 16 60 None
POET Options Chain 7.11 Call 10.00 5/15 Yes 0.69 0.80 0.75 +0.63 +525.00% 7,994 8,125 1.80 0.46 7 31 None
NOK Options Chain 13.14 Put 13.50 5/15 No 0.60 0.65 0.58 -0.31 -34.84% 7,981 8,528 0.72 -0.45 13 44 None
PLTR Options Chain 146.03 Call 136.00 5/08 Yes 3.15 3.25 3.20 -9.80 -75.39% 7,954 316 0.65 0.52 11 51 None
INTC Options Chain 95.78 Call 120.00 6/18 No 8.45 8.65 8.35 +5.00 +149.26% 7,924 8,069 0.84 0.44 5 54 None
GFS Options Chain 67.75 Call 90.00 6/18 Yes 1.95 2.10 2.10 +0.55 +35.49% 7,923 600 0.70 0.19 13 56 None
ASX Options Chain 32.28 Call 37.50 5/15 No 0.25 0.40 0.32 % 7,916 0 0.65 0.18 12 44 None
PINS Options Chain 20.85 Call 23.00 5/08 Yes 0.33 0.36 0.34 -0.54 -61.37% 7,897 9,913 0.71 0.46 10 48 None
GME Options Chain 23.84 Call 24.00 5/15 No 1.05 1.12 1.10 +0.18 +19.57% 7,894 6,250 0.62 0.58 11 45 None
AMZN Options Chain 272.12 Call 285.00 5/15 No 1.67 1.70 1.69 +0.14 +9.04% 7,893 22,638 0.30 0.23 9 60 None
IREN Options Chain 49.48 Call 70.00 6/18 Yes 3.65 3.90 3.77 +1.62 +75.35% 7,879 10,273 1.06 0.31 9 42 None
IREN Options Chain 49.48 Call 80.00 7/17 Yes 3.50 3.65 3.55 +1.37 +62.85% 7,874 12,533 1.01 0.25 9 42 None
MSFT Options Chain 413.62 Call 410.00 5/06 No 3.85 4.00 3.87 -2.13 -35.50% 7,863 604 0.33 0.53 15 72 None
NVO Options Chain 44.39 Call 51.00 5/08 Yes 0.22 0.24 0.22 +0.01 +4.77% 7,861 8,420 1.04 0.11 12 52 None
PLTR Options Chain 146.03 Call 160.00 5/15 Yes 0.50 0.52 0.51 -2.99 -85.43% 7,858 16,369 0.65 0.08 11 51 None
PLTR Options Chain 146.03 Put 125.00 5/15 Yes 1.24 1.27 1.25 -0.22 -14.97% 7,848 14,658 0.57 -0.18 11 51 None
INTC Options Chain 95.78 Call 104.00 5/08 No 6.95 7.15 7.27 +6.35 +690.22% 7,839 3,989 1.10 0.71 5 54 None
PYPL Options Chain 50.39 Call 53.00 5/08 Yes 0.02 0.04 0.03 -1.32 -97.78% 7,836 8,555 0.79 0.01 16 60 None
NFLX Options Chain 91.02 Call 92.00 5/08 No 0.17 0.18 0.18 -0.71 -79.78% 7,765 6,984 0.41 0.12 6 56 None
POET Options Chain 7.11 Call 11.00 5/08 No 0.22 0.25 0.22 +0.21 +2,100.00% 7,760 3,963 2.27 0.25 7 31 None
GOOGL Options Chain 383.25 Put 385.00 5/06 No 2.16 2.29 2.24 -1.89 -45.77% 7,752 285 0.35 -0.42 14 70 None
NOK Options Chain 13.14 Call 23.00 6/18 No 0.16 0.19 0.16 -0.07 -30.44% 7,735 27 0.99 0.09 13 44 None
SMCI Options Chain 27.92 Call 28.50 5/08 Yes 1.56 1.60 1.60 -0.06 -3.62% 7,705 17,909 1.84 0.48 11 52 None
MSFT Options Chain 413.62 Put 407.50 5/06 No 1.24 1.28 1.25 -0.39 -23.78% 7,690 503 0.33 -0.33 15 72 None
NVDA Options Chain 198.48 Call 195.00 5/15 No 5.90 6.00 6.05 -1.15 -15.98% 7,659 70,528 0.38 0.59 16 60 None
PLTR Options Chain 146.03 Put 130.00 5/15 Yes 2.43 2.51 2.46 +0.18 +7.90% 7,639 18,654 0.56 -0.29 11 51 None
INTC Options Chain 95.78 Put 70.00 6/18 No 0.78 0.80 0.78 -0.49 -38.59% 7,609 10,782 0.87 -0.05 5 54 None
ONDS Options Chain 9.73 Call 9.50 5/08 No 0.27 0.30 0.28 -0.21 -42.86% 7,599 1,148 0.93 0.45 7 37 None
PLTR Options Chain 146.03 Call 165.00 5/08 Yes 0.09 0.10 0.10 -1.65 -94.29% 7,597 14,163 1.00 0.01 11 51 None
PLTR Options Chain 146.03 Call 140.00 5/15 Yes 3.25 3.35 3.30 -8.23 -71.38% 7,594 9,375 0.56 0.40 11 51 None
AAL Options Chain 11.81 Put 11.50 5/08 No 0.05 0.06 0.06 -0.08 -57.15% 7,589 10,712 0.60 -0.15 8 30 None
MU Options Chain 576.45 Put 350.00 6/18 No 2.29 2.41 2.35 -0.73 -23.71% 7,587 15,203 0.98 -0.03 16 72 None
BULL Options Chain 7.17 Call 7.50 5/08 No 0.13 0.14 0.13 +0.02 +18.19% 7,577 13,415 0.82 0.37 3 16 None
PLTR Options Chain 146.03 Call 137.00 5/08 Yes 2.73 2.77 2.76 -9.44 -77.38% 7,566 396 0.65 0.47 11 51 None
GOOGL Options Chain 383.25 Call 400.00 5/15 No 2.84 2.96 2.90 +0.49 +20.34% 7,566 7,915 0.31 0.26 14 70 None
MU Options Chain 576.45 Put 620.00 5/08 No 12.60 12.80 12.80 -33.98 -72.64% 7,542 25 0.96 -0.35 16 72 None
PYPL Options Chain 50.39 Call 51.00 5/08 Yes 0.04 0.05 0.04 -2.03 -98.07% 7,529 7,937 0.65 0.03 16 60 None
NVDA Options Chain 198.48 Call 215.00 5/08 No 0.10 0.11 0.11 -0.03 -21.43% 7,516 31,248 0.49 0.03 16 60 None
AAPL Options Chain 276.83 Put 272.50 5/06 No 0.07 0.08 0.07 -0.63 -90.00% 7,485 6,770 0.39 -0.04 8 61 None
POET Options Chain 7.11 Call 10.00 6/18 Yes 1.38 1.44 1.42 +0.93 +189.80% 7,479 13,229 1.43 0.54 7 31 None
TSLA Options Chain 390.82 Put 410.00 5/06 No 18.15 18.65 18.69 +0.21 +1.14% 7,462 231 0.52 -0.90 10 58 None
AMZN Options Chain 272.12 Call 272.50 5/08 No 4.00 4.20 4.10 +0.45 +12.33% 7,451 11,346 0.34 0.58 9 60 None
NVDA Options Chain 198.48 Call 220.00 5/22 Yes 1.61 1.63 1.62 -0.24 -12.91% 7,397 15,157 0.47 0.17 16 60 None
META Options Chain 610.41 Put 602.50 5/06 No 4.55 4.75 4.75 +2.14 +82.00% 7,396 265 0.32 -0.44 11 66 None
NFLX Options Chain 91.02 Put 86.00 5/08 No 0.51 0.52 0.51 +0.39 +325.00% 7,391 3,314 0.38 -0.24 6 56 None
BMNR Options Chain 22.79 Call 25.00 5/15 No 0.48 0.51 0.50 -0.04 -7.41% 7,378 9,289 0.83 0.28 11 29 None
TSLA Options Chain 390.82 Call 382.50 5/08 No 12.60 12.75 12.79 -0.96 -6.99% 7,373 1,152 0.48 0.73 10 58 None
VZLA Options Chain 3.36 Call 4.00 5/15 No 0.00 0.05 0.03 -0.02 -40.00% 7,368 27,765 1.10 0.10 11 18 None
SMCI Options Chain 27.92 Call 28.00 5/08 Yes 1.77 1.78 1.79 -0.07 -3.77% 7,359 7,877 1.83 0.52 11 52 None
NRGV Options Chain 4.44 Call 5.00 5/15 Yes 0.50 0.60 0.55 +0.25 +83.34% 7,348 5,755 1.69 0.55 7 29 None
NFLX Options Chain 91.02 Call 100.00 7/17 Yes 1.85 1.87 1.83 -0.81 -30.69% 7,344 21,492 0.35 0.24 6 56 None
AMD Options Chain 341.54 Put 340.00 5/08 Yes 7.95 8.05 8.00 -5.80 -42.03% 7,333 9,193 1.20 -0.31 11 61 None
PYPL Options Chain 50.39 Call 50.00 7/17 Yes 1.50 1.58 1.50 -2.58 -63.24% 7,327 5,117 0.35 0.32 16 60 None
NFLX Options Chain 91.02 Call 88.00 5/08 No 1.07 1.11 1.10 -2.34 -68.03% 7,306 129 0.38 0.52 6 56 None
MU Options Chain 576.45 Call 800.00 5/08 No 0.65 0.70 0.68 +0.60 +750.00% 7,291 1,709 1.17 0.02 16 72 None
TSLA Options Chain 390.82 Call 430.00 5/06 No 0.06 0.08 0.07 -0.07 -50.00% 7,274 1,434 0.73 0.01 10 58 None
MU Options Chain 576.45 Call 645.00 5/08 No 23.45 23.85 23.70 +20.60 +664.52% 7,269 482 0.96 0.48 16 72 None
MSTR Options Chain 183.80 Call 210.00 5/08 Yes 1.30 1.33 1.31 +0.06 +4.80% 7,261 3,117 1.11 0.11 4 55 None
PLTR Options Chain 146.03 Put 135.00 7/17 Yes 11.05 11.25 11.11 +2.86 +34.67% 7,247 11,095 0.51 -0.43 11 51 None
PLTR Options Chain 146.03 Call 175.00 5/08 Yes 0.04 0.05 0.04 -0.73 -94.81% 7,231 13,479 1.11 0.00 11 51 None
PLTR Options Chain 146.03 Call 143.00 5/08 Yes 1.00 1.02 1.03 -7.86 -88.42% 7,228 1,398 0.66 0.22 11 51 None
MU Options Chain 576.45 Call 620.00 5/08 No 37.75 38.20 38.33 +31.88 +494.27% 7,213 2,457 0.96 0.65 16 72 None
NVDA Options Chain 198.48 Put 185.00 5/06 No 0.10 0.11 0.10 -0.02 -16.67% 7,213 7,467 0.64 -0.04 16 60 None
INTC Options Chain 95.78 Put 103.00 5/15 No 3.95 4.10 4.00 -5.43 -57.59% 7,211 7 0.94 -0.32 5 54 None
TSLA Options Chain 390.82 Put 405.00 5/06 No 13.65 14.00 14.00 -0.14 -0.99% 7,197 508 0.52 -0.84 10 58 None
NVTS Options Chain 15.92 Call 20.00 5/15 Yes 1.15 1.25 1.19 +0.66 +124.53% 7,192 5,208 1.63 0.41 6 36 None
GME Options Chain 23.84 Call 26.00 5/15 No 0.51 0.55 0.54 +0.09 +20.00% 7,190 15,414 0.72 0.33 11 45 None
PENG Options Chain 32.40 Call 45.00 5/15 No 0.45 0.50 0.45 % 7,176 0 0.91 0.04 3 20 None
CRCL Options Chain 119.53 Call 130.00 5/08 No 0.61 0.66 0.65 -1.45 -69.05% 7,176 10,660 1.14 0.09 3 22 None
NVDA Options Chain 198.48 Call 200.00 5/29 Yes 7.80 7.95 7.95 -0.85 -9.66% 7,174 19,996 0.45 0.48 16 60 None
IREN Options Chain 49.48 Call 50.00 5/15 Yes 7.85 8.30 8.02 +3.82 +90.96% 7,168 23,816 1.35 0.68 9 42 None
TSLA Options Chain 390.82 Put 375.00 5/08 No 1.48 1.51 1.54 -0.29 -15.85% 7,145 5,549 0.49 -0.15 10 58 None
ORCL Options Chain 180.95 Call 190.00 5/15 No 5.95 6.00 5.92 +1.92 +48.00% 7,142 15,965 0.62 0.40 7 61 None
MRVL Options Chain 163.66 Put 135.00 6/18 Yes 5.00 5.25 5.07 -0.95 -15.79% 7,119 5,770 0.85 -0.16 14 61 None
GOOG Options Chain 379.64 Call 390.00 5/08 No 1.58 1.67 1.63 +0.20 +13.99% 7,092 2,210 0.32 0.27 11 64 None