Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 211.13 Call 200.00 5/08 No 3.70 3.80 3.74 -0.74 -16.52% 103,905 66,503 0.36 0.45 13 58 None
NVDA Options Chain 211.13 Call 200.00 5/04 No 1.47 1.49 1.48 -1.06 -41.74% 86,124 7,817 0.24 0.36 13 58 None
NVDA Options Chain 211.13 Call 210.00 5/15 No 1.86 1.88 1.87 -0.61 -24.60% 72,258 123,205 0.36 0.22 13 58 None
NVDA Options Chain 211.13 Put 190.00 5/15 No 2.16 2.18 2.17 -0.45 -17.18% 62,800 31,832 0.39 -0.27 13 58 None
MARA Options Chain 10.69 Call 12.00 5/08 No 0.31 0.33 0.33 -0.34 -50.75% 60,516 27,693 0.88 0.38 7 42 None
NVDA Options Chain 211.13 Call 205.00 5/04 No 0.25 0.26 0.26 -0.66 -71.74% 57,293 13,043 0.26 0.10 13 58 None
C Options Chain 127.98 Call 135.00 5/15 No 0.81 0.84 0.82 -0.12 -12.77% 56,771 17,266 0.33 0.19 14 77 None
C Options Chain 127.98 Call 145.00 5/15 No 0.10 0.16 0.10 0.00 0.00% 55,001 4,954 0.35 0.03 14 77 None
MARA Options Chain 10.69 Call 12.50 5/08 No 0.20 0.21 0.21 -0.26 -55.32% 52,343 11,962 0.91 0.27 7 42 None
TSLA Options Chain 381.63 Call 400.00 5/04 No 2.67 2.71 2.70 +1.85 +217.65% 52,313 6,603 0.31 0.41 9 58 None
TSLA Options Chain 381.63 Call 390.00 5/04 No 7.95 8.10 8.07 +5.69 +239.08% 51,741 4,574 0.31 0.74 9 58 None
NVDA Options Chain 211.13 Call 210.00 5/08 No 0.75 0.76 0.76 -0.51 -40.16% 50,461 49,382 0.36 0.15 13 58 None
MSTR Options Chain 159.50 Call 180.00 5/08 Yes 5.90 6.00 5.95 +3.36 +129.73% 48,081 2,487 0.75 0.49 4 55 None
NOK Options Chain 12.84 Call 17.00 6/18 No 0.54 0.58 0.58 +0.21 +56.76% 45,829 1,685 0.83 0.26 13 46 None
AAL Options Chain 11.71 Put 9.50 5/22 No 0.01 0.04 0.03 -0.03 -50.00% 45,320 2,900 0.53 -0.06 7 31 None
GME Options Chain 24.38 Call 26.00 5/08 No 1.30 1.34 1.33 +0.99 +291.18% 45,016 15,215 0.58 0.62 11 45 None
AAPL Options Chain 271.35 Call 285.00 5/04 Yes 0.59 0.60 0.60 -0.75 -55.56% 44,874 3,211 0.20 0.28 10 66 None
NVDA Options Chain 211.13 Call 202.50 5/04 No 0.60 0.62 0.61 -0.94 -60.65% 44,252 9,233 0.25 0.19 13 58 None
TSLA Options Chain 381.63 Call 400.00 5/08 No 7.30 7.40 7.37 +4.13 +127.47% 42,423 10,744 0.41 0.47 9 58 None
CMG Options Chain 34.24 Put 29.00 6/05 Yes 0.17 0.29 0.14 -0.13 -48.15% 41,406 84 0.41 -0.11 10 51 None
NVDA Options Chain 211.13 Call 202.50 5/08 No 2.60 2.63 2.61 -0.74 -22.09% 41,260 10,195 0.36 0.35 13 58 None
MARA Options Chain 10.69 Call 13.00 5/08 No 0.12 0.14 0.12 -0.18 -60.00% 40,149 5,395 0.94 0.20 7 42 None
NVDA Options Chain 211.13 Call 207.50 5/08 No 1.14 1.16 1.16 -0.64 -35.56% 40,096 9,736 0.36 0.20 13 58 None
INTC Options Chain 94.48 Call 100.00 5/08 No 4.60 4.70 4.60 +2.00 +76.93% 39,760 13,346 0.83 0.48 5 53 None
NVDA Options Chain 211.13 Put 200.00 5/04 No 1.85 1.87 1.87 -1.01 -35.07% 35,568 8,086 0.24 -0.64 13 58 None
NVDA Options Chain 211.13 Call 205.00 5/08 No 1.74 1.77 1.77 -0.68 -27.76% 34,866 63,302 0.35 0.27 13 58 None
AAPL Options Chain 271.35 Call 282.50 5/04 Yes 1.19 1.22 1.17 -0.73 -38.43% 33,898 867 0.19 0.46 10 66 None
NVDA Options Chain 211.13 Put 197.50 5/04 No 0.90 0.91 0.91 -0.87 -48.88% 33,206 5,806 0.24 -0.41 13 58 None
AMD Options Chain 354.49 Call 320.00 6/18 Yes 54.75 55.85 55.97 +2.47 +4.62% 32,971 6,246 0.67 0.75 11 61 None
JBLU Options Chain 4.66 Call 6.00 5/15 Yes 0.04 0.06 0.05 +0.02 +66.67% 32,876 30,169 0.85 0.13 10 31 None
TSLA Options Chain 381.63 Call 395.00 5/04 No 4.80 4.90 4.80 +3.36 +233.34% 32,769 2,099 0.30 0.59 9 58 None
TSLA Options Chain 381.63 Put 150.00 5/08 No 0.00 0.01 0.01 0.00 0.00% 32,645 16,034 2.15 0.00 9 58 None
AAPL Options Chain 271.35 Call 300.00 5/15 Yes 0.51 0.53 0.52 -0.21 -28.77% 32,113 44,036 0.24 0.12 10 66 None
MSTR Options Chain 159.50 Call 187.50 5/08 Yes 3.45 3.70 3.64 +2.09 +134.84% 32,112 377 0.78 0.35 4 55 None
TSLA Options Chain 381.63 Call 385.00 5/04 No 11.85 12.20 11.96 +8.01 +202.79% 31,864 2,351 0.32 0.84 9 58 None
AAPL Options Chain 271.35 Call 290.00 5/08 Yes 0.85 0.86 0.85 -0.42 -33.08% 31,587 9,349 0.24 0.21 10 66 None
JBLU Options Chain 4.66 Call 6.00 6/18 Yes 0.15 0.19 0.19 +0.07 +58.34% 30,520 59,542 0.70 0.29 10 31 None
AMC Options Chain 1.52 Call 2.00 6/18 Yes 0.10 0.11 0.11 -0.01 -8.34% 29,920 56,837 1.23 0.32 7 25 None
NVDA Options Chain 211.13 Put 190.00 5/08 No 1.00 1.01 1.00 -0.38 -27.54% 29,566 32,132 0.39 -0.21 13 58 None
AAPL Options Chain 271.35 Call 290.00 5/15 Yes 1.79 1.85 1.82 +0.16 +9.64% 27,943 36,093 0.23 0.28 10 66 None
AI Options Chain 8.83 Call 9.00 5/08 No 0.38 0.52 0.49 +0.20 +68.97% 27,853 4,708 0.76 0.63 9 26 None
BYND Options Chain 0.82 Call 1.50 5/08 Yes 0.05 0.06 0.06 -0.01 -14.29% 26,668 24,950 3.52 0.20 9 18 None
TSLA Options Chain 381.63 Call 410.00 5/08 No 4.05 4.10 4.05 +2.27 +127.53% 26,643 5,425 0.42 0.31 9 58 None
AAPL Options Chain 271.35 Call 290.00 5/04 Yes 0.14 0.15 0.15 -0.63 -80.77% 26,580 10,450 0.22 0.07 10 66 None
MSTR Options Chain 159.50 Call 190.00 5/08 Yes 2.97 3.05 3.00 +1.69 +129.01% 26,144 1,651 0.78 0.31 4 55 None
TSLA Options Chain 381.63 Call 385.00 5/08 No 15.60 15.75 15.67 +7.89 +101.42% 26,088 3,869 0.41 0.73 9 58 None
NVDA Options Chain 211.13 Put 195.00 5/04 No 0.41 0.42 0.41 -0.62 -60.20% 25,402 7,549 0.26 -0.24 13 58 None
NVDA Options Chain 211.13 Call 200.00 5/15 No 5.40 5.50 5.45 -0.73 -11.82% 25,338 132,871 0.36 0.48 13 58 None
NVDA Options Chain 211.13 Call 210.00 5/04 No 0.06 0.07 0.07 -0.27 -79.42% 25,240 10,840 0.32 0.02 13 58 None
AMD Options Chain 354.49 Call 250.00 6/18 Yes 110.85 113.30 112.27 +3.43 +3.16% 25,129 30,971 0.73 0.93 11 61 None
MARA Options Chain 10.69 Call 13.50 5/08 No 0.08 0.09 0.08 -0.11 -57.90% 24,665 2,113 0.98 0.14 7 42 None
ORCL Options Chain 163.83 Call 180.00 5/08 No 2.35 2.40 2.39 +1.76 +279.37% 24,599 5,191 0.57 0.29 9 66 None
GME Options Chain 24.38 Call 30.00 6/18 Yes 1.57 1.58 1.58 +0.75 +90.37% 24,163 90,704 0.70 0.36 11 45 None
SGI Options Chain 75.86 Call 85.00 6/18 No 1.65 1.90 1.80 +0.10 +5.89% 23,808 484 0.44 0.26 3 20 None
NOK Options Chain 12.84 Call 14.00 5/08 No 0.33 0.38 0.34 +0.08 +30.77% 23,738 4,626 0.79 0.38 13 46 None
NVDA Options Chain 211.13 Call 220.00 5/15 No 0.57 0.58 0.58 -0.33 -36.27% 22,913 48,265 0.37 0.09 13 58 None
NOK Options Chain 12.84 Call 14.00 5/15 No 0.54 0.57 0.55 +0.15 +37.50% 22,800 21,750 0.76 0.41 13 46 None
IREN Options Chain 43.83 Call 50.00 5/08 No 1.90 1.96 1.86 -0.16 -7.93% 22,784 4,902 1.39 0.36 11 47 None
NVDA Options Chain 211.13 Put 195.00 5/08 No 2.07 2.10 2.09 -0.55 -20.84% 22,781 22,880 0.37 -0.35 13 58 None
SOFI Options Chain 15.81 Call 16.50 5/08 Yes 0.52 0.53 0.52 +0.18 +52.95% 22,723 4,684 0.53 0.57 9 48 None
PINS Options Chain 19.66 Put 17.50 5/08 Yes 0.28 0.48 0.47 -0.03 -6.00% 22,508 257 1.34 -0.20 8 42 None
SGI Options Chain 75.86 Call 100.00 6/18 No 0.25 0.50 0.28 -0.32 -53.34% 22,464 315 0.46 0.08 3 20 None
TSLA Options Chain 381.63 Put 140.00 5/08 No 0.00 0.01 0.01 0.00 0.00% 22,138 1,722 2.30 0.00 9 58 None
AAPL Options Chain 271.35 Call 285.00 5/15 Yes 3.20 3.30 3.25 +0.65 +25.00% 21,558 32,981 0.23 0.41 10 66 None
AI Options Chain 8.83 Call 9.50 5/08 No 0.20 0.28 0.22 +0.08 +57.15% 21,386 4,771 0.73 0.41 9 26 None
NOK Options Chain 12.84 Call 15.00 6/18 No 0.88 0.92 0.90 +0.29 +47.55% 21,050 45,195 0.75 0.40 13 46 None
PATH Options Chain 10.30 Call 12.00 5/15 No 0.19 0.21 0.19 +0.08 +72.73% 20,905 9,153 0.69 0.25 19 43
Growth Stock List
AAPL Options Chain 271.35 Call 287.50 5/04 Yes 0.28 0.30 0.32 -0.73 -69.53% 20,527 6,548 0.20 0.15 10 66 None
AAPL Options Chain 271.35 Call 280.00 5/15 Yes 5.40 5.50 5.45 +1.60 +41.56% 20,310 43,472 0.23 0.57 10 66 None
DJT Options Chain 9.17 Call 24.00 6/18 No 0.08 0.10 0.08 +0.03 +60.00% 20,166 30,058 1.37 0.01 3 16 None
AAPL Options Chain 271.35 Call 240.00 5/15 Yes 40.55 41.40 41.48 +8.98 +27.64% 20,076 25,308 0.59 0.99 10 66 None
NOK Options Chain 12.84 Call 15.00 7/17 No 1.21 1.22 1.22 +0.32 +35.56% 19,871 36,440 0.72 0.44 13 46 None
TSLA Options Chain 381.63 Call 390.00 5/08 No 12.40 12.55 12.43 +6.61 +113.58% 19,734 4,292 0.41 0.65 9 58 None
GEHC Options Chain 59.48 Call 62.50 5/15 No 0.90 1.00 0.95 +0.10 +11.77% 19,652 35 0.30 0.39 3 21 None
TSLA Options Chain 381.63 Call 387.50 5/04 No 9.85 10.00 9.86 +6.76 +218.07% 19,527 1,038 0.31 0.80 9 58 None
TSLA Options Chain 381.63 Put 395.00 5/04 No 3.65 3.75 3.73 -11.02 -74.72% 19,423 525 0.30 -0.41 9 58 None
MRNA Options Chain 45.94 Call 46.00 5/08 Yes 1.12 1.33 1.20 -1.30 -52.00% 19,414 124 0.66 0.37 10 43 None
MU Options Chain 517.16 Call 600.00 5/08 No 4.45 4.60 4.53 +1.43 +46.13% 19,195 7,629 0.73 0.16 12 66 None
MRNA Options Chain 45.94 Call 48.50 5/08 Yes 0.46 0.64 0.55 -1.25 -69.45% 19,089 32 0.72 0.20 10 43 None
TSLA Options Chain 381.63 Call 380.00 5/04 No 16.20 16.70 16.48 +10.37 +169.73% 18,872 2,060 0.29 0.91 9 58 None
NVDA Options Chain 211.13 Call 220.00 5/08 No 0.16 0.17 0.17 -0.22 -56.41% 18,784 24,054 0.41 0.04 13 58 None
MARA Options Chain 10.69 Call 11.50 5/08 No 0.50 0.52 0.52 -0.43 -45.27% 18,630 21,925 0.85 0.52 7 42 None
MARA Options Chain 10.69 Call 11.00 5/08 No 0.75 0.82 0.79 -0.50 -38.76% 18,540 20,798 0.87 0.68 7 42 None
AAPL Options Chain 271.35 Call 280.00 5/04 Yes 2.25 2.33 2.29 -0.08 -3.38% 18,370 5,796 0.20 0.64 10 66 None
INTC Options Chain 94.48 Call 110.00 5/08 No 1.64 1.68 1.65 +0.69 +71.88% 18,275 5,690 0.88 0.21 5 53 None
AAPL Options Chain 271.35 Call 285.00 5/08 Yes 1.95 2.00 1.96 +0.01 +0.52% 18,272 4,558 0.23 0.39 10 66 None
NVDA Options Chain 211.13 Call 215.00 5/08 No 0.34 0.35 0.34 -0.33 -49.26% 18,096 23,193 0.39 0.08 13 58 None
EQT Options Chain 59.08 Put 52.00 6/12 Yes 0.45 0.83 0.60 % 18,009 0 0.38 -0.15 17 71 None
TSLA Options Chain 381.63 Call 380.00 5/08 No 19.30 19.45 19.30 +8.95 +86.48% 17,779 4,502 0.42 0.79 9 58 None
NVDA Options Chain 211.13 Call 215.00 5/15 No 1.02 1.04 1.03 -0.46 -30.88% 17,748 47,822 0.36 0.14 13 58 None
NVDA Options Chain 211.13 Call 205.00 5/15 No 3.25 3.35 3.30 -0.70 -17.50% 17,741 43,096 0.36 0.33 13 58 None
GME Options Chain 24.38 Call 27.50 5/08 No 0.79 0.83 0.83 +0.67 +418.75% 17,646 4,398 0.70 0.38 11 45 None
JBLU Options Chain 4.66 Call 5.00 5/15 Yes 0.25 0.32 0.30 +0.10 +50.00% 17,574 5,893 0.87 0.49 10 31 None
SMCI Options Chain 27.40 Call 30.50 5/08 Yes 0.66 0.68 0.67 -0.06 -8.22% 17,431 696 1.13 0.30 9 44 None
AMZN Options Chain 270.30 Call 275.00 5/08 Yes 1.86 1.93 1.90 +0.30 +18.75% 17,426 7,368 0.28 0.31 10 60 None
TDOC Options Chain 6.06 Call 7.00 5/08 Yes 0.07 0.09 0.08 +0.04 +100.00% 17,425 940 0.68 0.25 10 42 None
TSLA Options Chain 381.63 Call 400.00 5/15 No 11.25 11.35 11.24 +5.24 +87.34% 17,393 20,886 0.42 0.49 9 58 None
TSLA Options Chain 381.63 Put 390.00 5/04 No 1.86 1.89 1.91 -8.84 -82.24% 17,240 1,441 0.31 -0.26 9 58 None
GME Options Chain 24.38 Call 30.00 5/08 No 0.43 0.44 0.43 +0.35 +437.50% 17,139 20,437 0.96 0.20 11 45 None
NOK Options Chain 12.84 Call 13.50 5/15 No 0.69 0.75 0.70 +0.17 +32.08% 16,867 20,300 0.72 0.51 13 46 None
SMCI Options Chain 27.40 Call 28.50 5/08 Yes 1.20 1.26 1.27 -0.06 -4.52% 16,854 733 1.12 0.47 9 44 None
BYND Options Chain 0.82 Call 1.00 5/15 Yes 0.16 0.18 0.17 -0.02 -10.53% 16,852 72,460 2.56 0.58 9 18 None
AAPL Options Chain 271.35 Call 280.00 5/08 Yes 3.95 4.05 4.04 +0.94 +30.33% 16,786 7,423 0.23 0.59 10 66 None
NOK Options Chain 12.84 Put 12.50 5/22 No 0.42 0.49 0.48 -0.19 -28.36% 16,550 135 0.70 -0.31 13 46 None
NOK Options Chain 12.84 Call 11.00 6/18 No 2.75 2.80 2.73 +0.38 +16.17% 16,436 46,570 0.64 0.84 13 46 None
MSTR Options Chain 159.50 Call 182.50 5/08 Yes 4.95 5.15 5.06 +2.89 +133.18% 16,275 1,275 0.76 0.44 4 55 None
TSLA Options Chain 381.63 Call 420.00 5/08 No 2.17 2.19 2.18 +1.10 +101.86% 16,201 18,795 0.43 0.19 9 58 None
ORCL Options Chain 163.83 Call 200.00 5/08 No 0.35 0.36 0.36 +0.26 +260.00% 16,174 5,794 0.68 0.06 9 66 None
TSLA Options Chain 381.63 Put 390.00 5/08 No 6.05 6.10 6.05 -7.89 -56.60% 16,093 1,322 0.41 -0.35 9 58 None
TSLA Options Chain 381.63 Put 387.50 5/04 No 1.26 1.29 1.28 -7.12 -84.77% 16,034 409 0.31 -0.20 9 58 None
TSLA Options Chain 381.63 Call 395.00 5/08 No 9.60 9.75 9.65 +5.25 +119.32% 15,736 3,482 0.41 0.56 9 58 None
INTC Options Chain 94.48 Put 92.00 5/15 No 2.88 2.95 2.89 -1.82 -38.65% 15,660 1,413 0.80 -0.29 5 53 None
TSLA Options Chain 381.63 Call 405.00 5/04 No 1.40 1.43 1.41 +0.85 +151.79% 15,466 1,720 0.32 0.24 9 58 None
TSLA Options Chain 381.63 Call 392.50 5/04 No 6.25 6.40 6.22 +4.35 +232.62% 15,396 589 0.30 0.67 9 58 None
TSLA Options Chain 381.63 Call 397.50 5/04 No 3.60 3.70 3.65 +2.50 +217.40% 15,074 1,568 0.30 0.50 9 58 None
NVDA Options Chain 211.13 Call 205.00 5/06 No 1.06 1.07 1.07 -0.76 -41.53% 15,017 9,557 0.34 0.21 13 58 None
CORZ Options Chain 19.56 Call 27.00 6/18 Yes 0.50 0.59 0.57 -0.01 -1.73% 15,013 61,226 0.78 0.20 4 27 None
AAPL Options Chain 271.35 Call 300.00 5/08 Yes 0.15 0.16 0.15 -0.32 -68.09% 14,775 8,433 0.26 0.04 10 66 None
NOK Options Chain 12.84 Put 13.00 5/15 No 0.51 0.55 0.55 -0.25 -31.25% 14,734 148 0.69 -0.38 13 46 None
ORCL Options Chain 163.83 Call 200.00 6/18 Yes 6.50 6.60 6.55 +2.80 +74.67% 14,687 31,864 0.63 0.30 9 66 None
AAL Options Chain 11.71 Put 9.00 6/05 No 0.05 0.06 0.06 -0.04 -40.00% 14,667 292 0.60 -0.06 7 31 None
SOFI Options Chain 15.81 Call 17.00 5/08 Yes 0.31 0.32 0.31 +0.12 +63.16% 14,588 6,078 0.51 0.42 9 48 None
NVDA Options Chain 211.13 Call 195.00 5/08 No 6.80 6.90 7.00 -0.75 -9.68% 14,483 17,377 0.38 0.65 13 58 None
INTC Options Chain 94.48 Put 93.00 5/08 No 1.76 1.80 1.79 -2.02 -53.02% 14,398 3,021 0.82 -0.27 5 53 None
TSLA Options Chain 381.63 Call 382.50 5/04 No 13.85 14.45 14.18 +9.13 +180.80% 14,197 1,003 0.33 0.88 9 58 None
TSLA Options Chain 381.63 Put 220.00 5/29 No 0.15 0.18 0.18 -0.01 -5.27% 14,113 404 0.88 0.00 9 58 None
TSLA Options Chain 381.63 Call 400.00 5/06 No 5.35 5.45 5.36 +3.35 +166.67% 14,106 4,502 0.39 0.45 9 58 None
TSLA Options Chain 381.63 Put 392.50 5/04 No 2.65 2.70 2.69 -9.54 -78.01% 14,064 77 0.30 -0.33 9 58 None
INTC Options Chain 94.48 Call 100.00 5/15 No 6.40 6.55 6.50 +2.55 +64.56% 13,977 15,217 0.82 0.51 5 53 None
MU Options Chain 517.16 Call 540.00 5/15 No 30.70 31.55 31.30 +9.80 +45.59% 13,946 2,917 0.72 0.53 12 66 None
TDOC Options Chain 6.06 Call 7.00 6/18 Yes 0.41 0.44 0.44 +0.14 +46.67% 13,811 305 0.66 0.42 10 42 None
MU Options Chain 517.16 Put 500.00 5/08 No 6.80 7.00 6.97 -8.03 -53.54% 13,736 1,526 0.76 -0.21 12 66 None
TSLA Options Chain 381.63 Call 375.00 5/04 No 20.70 21.50 21.35 +11.90 +125.93% 13,727 1,751 0.39 0.95 9 58 None
NVDA Options Chain 211.13 Put 200.00 5/08 No 4.00 4.05 4.03 -0.67 -14.26% 13,600 8,423 0.36 -0.55 13 58 None
NVDA Options Chain 211.13 Call 197.50 5/04 No 3.00 3.05 3.02 -0.93 -23.55% 13,486 747 0.25 0.59 13 58 None
NBIS Options Chain 141.19 Call 200.00 6/18 No 7.25 7.60 7.55 +3.45 +84.15% 13,277 8,930 0.94 0.27 3 22 None
NVDA Options Chain 211.13 Put 195.00 5/06 No 1.41 1.42 1.41 -0.57 -28.79% 13,161 3,623 0.35 -0.34 13 58 None
NVDA Options Chain 211.13 Call 200.00 5/06 No 2.85 2.88 2.87 -0.88 -23.47% 13,132 3,204 0.34 0.43 13 58 None
RIOT Options Chain 17.24 Call 20.00 5/08 Yes 0.28 0.30 0.28 +0.06 +27.28% 12,960 1,158 0.75 0.30 5 43 None
BAC Options Chain 53.46 Call 54.00 5/08 No 0.39 0.40 0.40 -0.10 -20.00% 12,930 10,206 0.22 0.38 10 65 None
BYND Options Chain 0.82 Call 1.00 5/08 Yes 0.12 0.13 0.12 -0.02 -14.29% 12,890 58,760 2.74 0.55 9 18 None
AMZN Options Chain 270.30 Call 270.00 5/04 Yes 1.53 1.59 1.56 +0.07 +4.70% 12,852 3,065 0.21 0.46 10 60 None
GME Options Chain 24.38 Call 27.00 5/08 No 0.92 0.94 0.94 +0.73 +347.62% 12,803 5,361 0.66 0.44 11 45 None
AAPL Options Chain 271.35 Call 295.00 5/08 Yes 0.34 0.38 0.39 -0.33 -45.84% 12,611 3,129 0.25 0.10 10 66 None
INTC Options Chain 94.48 Call 95.00 5/08 No 7.35 7.55 7.50 +3.15 +72.42% 12,584 6,325 0.82 0.66 5 53 None
SOUN Options Chain 7.96 Call 10.00 5/15 No 0.78 0.80 0.79 +0.58 +276.19% 12,554 50,341 1.30 0.36 3 16 None
NOK Options Chain 12.84 Call 16.00 6/18 No 0.68 0.72 0.69 +0.21 +43.75% 12,529 1,940 0.79 0.32 13 46 None
TSLA Options Chain 381.63 Put 385.00 5/04 No 0.85 0.87 0.88 -6.07 -87.34% 12,396 769 0.32 -0.16 9 58 None
FRMI Options Chain 5.03 Call 6.00 5/08 No 0.10 0.15 0.12 +0.02 +20.00% 12,375 4,237 1.37 0.23 3 16 None
BAC Options Chain 53.46 Call 55.00 5/08 No 0.13 0.14 0.13 -0.06 -31.58% 12,355 12,233 0.21 0.16 10 65 None
NIO Options Chain 6.42 Call 7.00 6/18 Yes 0.25 0.26 0.25 -0.18 -41.86% 12,210 69,693 0.69 0.31 10 31 None
NOK Options Chain 12.84 Call 15.00 5/08 No 0.15 0.19 0.18 +0.04 +28.58% 12,182 2,142 0.91 0.24 13 46 None
AAPL Options Chain 271.35 Call 292.50 5/08 Yes 0.54 0.58 0.57 -0.32 -35.96% 12,148 1,086 0.24 0.15 10 66 None
GOOGL Options Chain 349.94 Call 392.50 5/08 Yes 3.00 3.15 3.05 -0.85 -21.80% 12,139 299 0.28 0.28 11 64 None
AAPL Options Chain 271.35 Call 287.50 5/08 Yes 1.29 1.35 1.31 -0.25 -16.03% 12,104 546 0.24 0.29 10 66 None
GOOGL Options Chain 349.94 Call 385.00 5/04 Yes 2.64 2.79 2.72 -2.28 -45.60% 12,102 4,734 0.20 0.39 11 64 None
AAPL Options Chain 271.35 Call 300.00 5/29 Yes 1.30 1.39 1.36 -0.04 -2.86% 12,090 3,985 0.22 0.18 10 66 None
GME Options Chain 24.38 Call 30.00 5/15 No 0.63 0.65 0.64 +0.48 +300.00% 11,851 20,260 0.80 0.24 11 45 None
OPEN Options Chain 5.55 Call 6.00 5/08 Yes 0.20 0.21 0.20 -0.01 -4.77% 11,830 20,110 1.31 0.35 5 31 None
INTC Options Chain 94.48 Put 90.00 5/15 No 2.30 2.38 2.31 -1.49 -39.22% 11,801 6,069 0.81 -0.24 5 53 None
NVDA Options Chain 211.13 Call 207.50 5/04 No 0.12 0.13 0.13 -0.41 -75.93% 11,795 8,408 0.29 0.04 13 58 None
NOK Options Chain 12.84 Call 13.50 5/08 No 0.47 0.53 0.49 +0.13 +36.12% 11,781 2,590 0.74 0.49 13 46 None
PLTR Options Chain 139.11 Call 150.00 5/08 Yes 4.90 5.00 5.00 +1.90 +61.29% 11,779 6,423 0.88 0.40 12 52 None
ONDS Options Chain 9.52 Call 10.50 5/08 No 0.42 0.45 0.44 +0.12 +37.50% 11,761 12,777 0.82 0.51 7 37 None
INTC Options Chain 94.48 Put 55.00 5/15 No 0.08 0.10 0.10 +0.03 +42.86% 11,736 28,188 1.38 0.00 5 53 None
NOK Options Chain 12.84 Call 13.00 5/15 No 0.91 0.95 0.91 +0.20 +28.17% 11,690 16,153 0.70 0.62 13 46 None
NVDA Options Chain 211.13 Put 197.50 5/08 No 2.92 2.94 2.92 -0.58 -16.58% 11,670 9,523 0.36 -0.45 13 58 None
TSLA Options Chain 381.63 Put 380.00 5/04 No 0.38 0.40 0.39 -3.96 -91.04% 11,640 1,866 0.33 -0.09 9 58 None
MSFT Options Chain 407.78 Call 420.00 5/04 Yes 1.70 1.79 1.75 +0.45 +34.62% 11,360 2,892 0.21 0.25 11 65 None
ET Options Chain 19.76 Call 22.00 6/18 Yes 0.04 0.05 0.06 -0.01 -14.29% 11,343 18,495 0.20 0.07 11 62 None
PLTR Options Chain 139.11 Put 80.00 5/15 Yes 0.09 0.12 0.11 +0.04 +57.15% 11,277 8,075 1.30 0.00 12 52 None
NFLX Options Chain 91.45 Call 95.00 5/08 No 0.49 0.50 0.49 -0.51 -51.00% 11,159 5,437 0.29 0.24 10 62 None
GOOGL Options Chain 349.94 Call 400.00 5/15 Yes 3.30 3.45 3.30 -1.25 -27.48% 11,148 6,385 0.29 0.25 11 64 None
EXE Options Chain 102.15 Put 90.00 6/18 No 0.95 1.15 1.10 -0.06 -5.18% 11,090 147 0.32 -0.17 3 22 None
AMZN Options Chain 270.30 Call 270.00 5/08 Yes 3.65 3.75 3.67 +0.62 +20.33% 11,061 6,107 0.27 0.49 10 60 None
NVDA Options Chain 211.13 Put 185.00 5/08 No 0.47 0.48 0.47 -0.21 -30.89% 10,934 16,210 0.42 -0.12 13 58 None
QCOM Options Chain 179.58 Call 200.00 5/15 Yes 1.15 1.17 1.15 -0.57 -33.14% 10,931 5,442 0.52 0.11 9 64 None
NVDA Options Chain 211.13 Call 180.00 5/29 Yes 22.90 23.40 23.18 -0.49 -2.07% 10,920 1,995 0.49 0.80 13 58 None
WVE Options Chain 7.07 Call 8.00 6/18 Yes 0.85 0.90 0.88 +0.38 +76.00% 10,791 236 1.03 0.48 8 30 None
NVDA Options Chain 211.13 Call 210.00 5/29 Yes 5.45 5.60 5.54 -0.51 -8.43% 10,777 11,200 0.43 0.35 13 58 None
AFRM Options Chain 64.28 Call 85.00 5/15 Yes 0.88 0.98 0.93 +0.33 +55.00% 10,756 878 1.01 0.13 7 52 None
AFRM Options Chain 64.28 Call 73.00 5/15 Yes 3.30 3.50 3.39 +1.19 +54.10% 10,740 7 1.00 0.37 7 52 None
NVDA Options Chain 211.13 Call 200.00 5/22 Yes 8.80 8.90 8.83 -0.65 -6.86% 10,703 14,668 0.47 0.50 13 58 None
AMZN Options Chain 270.30 Call 280.00 5/08 Yes 0.89 0.94 0.91 +0.06 +7.06% 10,680 6,790 0.29 0.18 10 60 None
CM Options Chain 107.72 Call 120.00 5/15 No 0.10 0.15 0.15 +0.12 +400.00% 10,653 61 0.22 0.03 14 74 None
SNAP Options Chain 5.98 Call 6.00 7/17 Yes 0.98 1.01 0.98 +0.11 +12.65% 10,590 18,118 0.73 0.63 8 32 None
TSLA Options Chain 381.63 Call 450.00 5/15 No 1.30 1.32 1.30 +0.40 +44.45% 10,547 19,975 0.46 0.12 9 58 None
AMZN Options Chain 270.30 Call 275.00 5/15 Yes 3.50 3.60 3.52 +0.68 +23.95% 10,546 25,697 0.28 0.37 10 60 None
NVDA Options Chain 211.13 Put 190.00 5/04 No 0.09 0.10 0.10 -0.20 -66.67% 10,492 3,855 0.31 -0.09 13 58 None
TSLA Options Chain 381.63 Put 380.00 5/08 No 2.97 3.05 3.00 -5.10 -62.97% 10,485 1,400 0.41 -0.21 9 58 None
INTC Options Chain 94.48 Put 91.00 5/15 No 2.58 2.68 2.60 -1.65 -38.83% 10,480 3,500 0.81 -0.26 5 53 None
NIO Options Chain 6.42 Call 8.00 6/18 Yes 0.12 0.13 0.13 -0.10 -43.48% 10,479 94,041 0.74 0.18 10 31 None
NOK Options Chain 12.84 Call 20.00 6/05 No 0.19 0.29 0.29 % 10,389 0 1.00 0.09 13 46 None
CLF Options Chain 10.20 Call 13.00 6/18 No 0.23 0.27 0.26 +0.04 +18.19% 10,379 5,914 0.65 0.21 6 33 None
CLF Options Chain 10.20 Call 11.00 6/18 No 0.70 0.74 0.73 +0.09 +14.07% 10,349 8,652 0.64 0.45 6 33 None
TSLA Options Chain 381.63 Call 405.00 5/08 No 5.45 5.55 5.49 +3.05 +125.00% 10,325 2,975 0.42 0.39 9 58 None
VG Options Chain 13.27 Call 15.00 5/15 Yes 0.35 0.40 0.37 -0.15 -28.85% 10,268 39,876 1.09 0.25 13 44 None
NOK Options Chain 12.84 Put 13.00 5/08 No 0.32 0.35 0.35 -0.28 -44.45% 10,255 6,837 0.69 -0.37 13 46 None
BMY Options Chain 57.59 Put 57.00 5/29 Yes 1.00 1.08 1.04 +0.35 +50.73% 10,249 56 0.28 -0.33 15 60 None
NVDA Options Chain 211.13 Put 185.00 5/11 No 0.65 0.71 0.70 -0.15 -17.65% 10,223 454 0.39 -0.15 13 58 None
NOK Options Chain 12.84 Call 15.00 5/15 No 0.32 0.36 0.34 +0.09 +36.00% 10,216 3,512 0.84 0.26 13 46 None
NOK Options Chain 12.84 Put 13.50 5/15 No 0.80 0.88 0.85 -0.30 -26.09% 10,150 57 0.73 -0.49 13 46 None
FCEL Options Chain 13.64 Call 15.00 5/15 No 0.60 0.75 0.65 -0.20 -23.53% 10,146 8,337 1.35 0.35 12 32 None
PFE Options Chain 26.70 Call 27.00 5/08 Yes 0.19 0.20 0.18 -0.15 -45.46% 10,146 6,219 0.34 0.29 8 63 None
INTC Options Chain 94.48 Put 85.00 5/15 No 1.26 1.31 1.26 -0.87 -40.85% 10,133 7,444 0.83 -0.15 5 53 None
NVDA Options Chain 211.13 Put 192.50 5/04 No 0.19 0.20 0.20 -0.38 -65.52% 10,111 7,057 0.28 -0.14 13 58 None
GOOG Options Chain 347.31 Put 325.00 5/08 Yes 0.08 0.10 0.10 +0.02 +25.00% 10,063 10,106 0.50 0.00 11 64 None
RKT Options Chain 14.49 Call 23.00 9/18 Yes 0.36 0.43 0.41 -0.01 -2.39% 10,057 171 0.59 0.17 4 53 None
ORCL Options Chain 163.83 Call 200.00 5/15 No 0.99 1.05 1.01 +0.70 +225.81% 10,023 35,599 0.60 0.11 9 66 None
AS Options Chain 35.07 Put 30.00 6/18 No 0.80 0.85 0.75 -0.20 -21.06% 10,000 250 0.60 -0.18 3 20 None
GOOG Options Chain 347.31 Put 320.00 5/15 Yes 0.23 0.27 0.25 +0.04 +19.05% 9,964 12,991 0.44 -0.02 11 64 None
TSLA Options Chain 381.63 Put 395.00 5/08 No 8.25 8.35 8.35 -7.35 -46.82% 9,907 895 0.41 -0.44 9 58 None
AAPL Options Chain 271.35 Put 200.00 5/04 Yes 0.00 0.01 0.01 -0.02 -66.67% 9,889 11 1.25 0.00 10 66 None
AMZN Options Chain 270.30 Call 265.00 5/15 Yes 8.15 8.45 8.23 +1.53 +22.84% 9,884 17,562 0.28 0.64 10 60 None
NBIS Options Chain 141.19 Call 200.00 5/15 No 1.39 1.47 1.43 +0.88 +160.00% 9,883 15,937 1.02 0.11 3 22 None
NFLX Options Chain 91.45 Call 95.00 5/15 No 1.01 1.03 1.01 -0.67 -39.89% 9,858 21,038 0.29 0.30 10 62 None
INTC Options Chain 94.48 Call 120.00 5/15 No 1.47 1.50 1.49 +0.58 +63.74% 9,820 11,744 0.89 0.15 5 53 None
TSLA Options Chain 381.63 Call 410.00 5/04 No 0.73 0.75 0.74 +0.35 +89.75% 9,750 1,900 0.33 0.15 9 58 None
NVDA Options Chain 211.13 Call 212.50 5/15 No 1.38 1.41 1.40 -0.55 -28.21% 9,682 9,877 0.36 0.18 13 58 None
TSLA Options Chain 381.63 Call 390.00 5/06 No 10.45 10.60 10.83 +6.57 +154.23% 9,647 1,751 0.38 0.68 9 58 None
AMD Options Chain 354.49 Call 360.00 5/08 Yes 15.75 16.25 15.90 +0.04 +0.26% 9,641 3,116 0.86 0.54 11 61 None
AMC Options Chain 1.52 Call 1.50 5/08 Yes 0.09 0.11 0.09 -0.03 -25.00% 9,584 8,270 1.44 0.47 7 25 None
WULF Options Chain 20.54 Call 24.00 5/08 Yes 0.34 0.44 0.39 -0.21 -35.00% 9,546 417 1.02 0.26 2 39 None
ORCL Options Chain 163.83 Put 167.50 5/08 No 3.00 3.15 3.08 -5.36 -63.51% 9,476 4,868 0.56 -0.36 9 66 None
MU Options Chain 517.16 Call 600.00 5/15 No 10.95 11.20 11.30 +3.73 +49.28% 9,446 10,484 0.73 0.25 12 66 None
MU Options Chain 517.16 Call 550.00 5/08 No 17.20 17.45 17.41 +6.30 +56.71% 9,432 3,107 0.72 0.45 12 66 None
PDD Options Chain 97.80 Put 105.00 6/18 Yes 8.55 8.75 8.59 -0.01 -0.12% 9,424 6,583 0.41 -0.60 16 29 None
NVDA Options Chain 211.13 Call 202.50 5/15 No 4.25 4.30 4.27 -0.68 -13.74% 9,412 7,897 0.36 0.40 13 58 None
NFLX Options Chain 91.45 Call 100.00 6/18 No 1.34 1.36 1.35 -0.52 -27.81% 9,404 46,901 0.29 0.23 10 62 None
NFLX Options Chain 91.45 Call 94.00 5/08 No 0.72 0.74 0.74 -0.74 -50.00% 9,401 4,770 0.29 0.32 10 62 None
MSFT Options Chain 407.78 Call 415.00 5/04 Yes 3.90 4.15 4.00 +1.67 +71.68% 9,395 766 0.21 0.49 11 65 None
AAPL Options Chain 271.35 Put 280.00 5/04 Yes 1.76 1.81 1.80 -8.70 -82.86% 9,368 98 0.20 -0.36 10 66 None
AMZN Options Chain 270.30 Call 275.00 5/04 Yes 0.38 0.40 0.39 -0.22 -36.07% 9,342 2,022 0.22 0.15 10 60 None
NVDA Options Chain 211.13 Call 210.00 5/06 No 0.37 0.39 0.38 -0.47 -55.30% 9,257 8,458 0.36 0.09 13 58 None
IREN Options Chain 43.83 Call 54.00 5/15 Yes 1.66 1.74 1.70 0.00 0.00% 9,255 439 1.22 0.29 11 47 None
MSFT Options Chain 407.78 Call 420.00 5/06 Yes 3.65 3.90 3.85 +1.33 +52.78% 9,236 381 0.27 0.34 11 65 None
MSTR Options Chain 159.50 Call 200.00 5/15 Yes 3.25 3.35 3.30 +1.63 +97.61% 9,177 17,160 0.76 0.25 4 55 None
TSLA Options Chain 381.63 Call 402.50 5/08 No 6.35 6.45 6.40 +3.55 +124.57% 9,132 943 0.41 0.43 9 58 None
SOFI Options Chain 15.81 Call 17.50 5/08 Yes 0.17 0.18 0.18 +0.08 +80.00% 9,107 3,863 0.52 0.27 9 48 None
NVO Options Chain 42.22 Put 42.50 5/08 Yes 0.93 0.98 0.93 -0.82 -46.86% 9,100 94 0.67 -0.33 12 52 None
AI Options Chain 8.83 Call 10.00 5/08 No 0.10 0.15 0.10 +0.04 +66.67% 9,044 1,080 0.73 0.23 9 26 None
NIO Options Chain 6.42 Call 6.50 5/08 No 0.04 0.05 0.05 -0.13 -72.23% 9,035 7,670 0.64 0.17 10 31 None
ONDS Options Chain 9.52 Call 11.00 5/08 No 0.24 0.25 0.24 +0.06 +33.34% 8,982 5,829 0.83 0.34 7 37 None
BAC Options Chain 53.46 Put 45.00 6/18 No 0.22 0.23 0.23 +0.02 +9.53% 8,938 42,054 0.33 -0.05 10 65 None
INTC Options Chain 94.48 Put 95.00 5/08 No 2.37 2.48 2.40 -2.35 -49.48% 8,888 1,961 0.82 -0.34 5 53 None
GOOGL Options Chain 349.94 Call 390.00 5/04 Yes 0.98 1.05 1.01 -1.98 -66.23% 8,880 849 0.21 0.18 11 64 None
OXY Options Chain 60.58 Call 60.00 5/08 Yes 1.25 1.32 1.29 -0.95 -42.42% 8,846 5,096 0.53 0.41 7 58 None
AAPL Options Chain 271.35 Put 282.50 5/04 Yes 3.05 3.30 3.05 -8.00 -72.40% 8,799 8 0.20 -0.54 10 66 None
SOUN Options Chain 7.96 Call 12.00 5/15 No 0.38 0.39 0.39 +0.32 +457.15% 8,798 7,612 1.41 0.17 3 16 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 211.13 Call 200.00 5/29 Yes 9.65 9.75 9.75 -0.55 -5.34% 8,754 14,193 0.44 0.51 13 58 None
PCG Options Chain 16.62 Put 16.50 5/08 No 0.21 0.24 0.22 -0.01 -4.35% 8,742 1,670 0.27 -0.51 8 50 None
INTC Options Chain 94.48 Put 93.00 5/15 No 3.20 3.35 3.32 -1.91 -36.52% 8,693 1,282 0.81 -0.31 5 53 None
QCOM Options Chain 179.58 Call 190.00 5/08 Yes 1.26 1.39 1.32 -1.11 -45.68% 8,680 5,241 0.56 0.19 9 64 None
META Options Chain 622.25 Put 610.00 5/04 Yes 4.00 4.25 3.95 -3.21 -44.84% 8,660 762 0.23 -0.45 10 66 None
GME Options Chain 24.38 Call 27.00 5/15 No 1.16 1.23 1.21 +0.85 +236.12% 8,654 22,735 0.59 0.46 11 45 None
TSLA Options Chain 381.63 Call 430.00 5/08 No 1.18 1.20 1.21 +0.47 +63.52% 8,642 4,013 0.46 0.11 9 58 None
GTLB Options Chain 21.91 Call 25.00 6/18 Yes 2.20 2.40 2.30 +0.82 +55.41% 8,607 1,905 0.81 0.49 8 39 None
AMD Options Chain 354.49 Call 400.00 5/08 Yes 4.50 4.65 4.59 -0.22 -4.58% 8,599 6,576 0.87 0.22 11 61 None
TSLA Options Chain 381.63 Call 415.00 5/08 No 2.97 3.00 2.98 +1.57 +111.35% 8,554 1,987 0.43 0.25 9 58 None
ORCL Options Chain 163.83 Call 175.00 5/08 No 3.90 4.05 3.96 +2.86 +260.00% 8,550 2,108 0.56 0.42 9 66 None
AAPL Options Chain 271.35 Call 285.00 5/06 Yes 1.31 1.39 1.43 -0.26 -15.39% 8,530 871 0.22 0.35 10 66 None
NVO Options Chain 42.22 Call 43.50 5/08 Yes 1.80 1.88 1.82 +0.66 +56.90% 8,525 254 0.65 0.57 12 52 None
NOK Options Chain 12.84 Call 18.00 6/18 No 0.44 0.48 0.45 +0.22 +95.66% 8,516 2,890 0.86 0.22 13 46 None
NOK Options Chain 12.84 Call 13.00 6/18 No 1.53 1.58 1.55 +0.31 +25.00% 8,511 11,627 0.69 0.61 13 46 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
NOK Options Chain 12.84 Call 14.00 6/18 No 1.15 1.18 1.15 +0.26 +29.22% 8,479 18,568 0.72 0.49 13 46 None
GME Options Chain 24.38 Call 28.00 5/08 No 0.69 0.72 0.71 +0.58 +446.16% 8,453 2,685 0.76 0.33 11 45 None
HOOD Options Chain 72.89 Call 80.00 5/29 Yes 2.48 2.59 2.62 +0.47 +21.86% 8,443 1,289 0.55 0.35 9 53 None
TSLA Options Chain 381.63 Put 400.00 5/04 No 6.50 6.60 6.65 -12.95 -66.08% 8,434 655 0.31 -0.59 9 58 None
LUMN Options Chain 8.84 Put 6.00 7/17 Yes 0.14 0.15 0.15 -0.09 -37.50% 8,434 1,103 0.80 -0.08 5 30 None
MSTR Options Chain 159.50 Put 130.00 5/08 Yes 0.21 0.24 0.22 -0.17 -43.59% 8,430 2,077 1.16 -0.02 4 55 None
NVO Options Chain 42.22 Put 40.00 5/08 Yes 0.30 0.33 0.32 -0.38 -54.29% 8,426 689 0.68 -0.15 12 52 None
NVDA Options Chain 211.13 Put 192.50 5/08 No 1.45 1.47 1.46 -0.47 -24.36% 8,409 4,548 0.38 -0.27 13 58 None
AAPL Options Chain 271.35 Call 282.50 5/06 Yes 2.12 2.20 2.12 -0.10 -4.51% 8,377 1,083 0.22 0.48 10 66 None
AXTI Options Chain 79.22 Put 40.00 5/08 Yes 0.00 0.05 0.04 -0.16 -80.00% 8,355 88 2.52 0.00 6 39 None
ORCL Options Chain 163.83 Call 170.00 5/15 No 8.35 8.55 8.50 +4.85 +132.88% 8,325 10,973 0.54 0.57 9 66 None
NFLX Options Chain 91.45 Call 93.00 5/08 No 1.06 1.08 1.07 -0.90 -45.69% 8,281 6,541 0.29 0.42 10 62 None
TSLA Options Chain 381.63 Call 410.00 5/15 No 7.50 7.60 7.60 +3.65 +92.41% 8,255 18,459 0.42 0.37 9 58 None
AMZN Options Chain 270.30 Call 290.00 5/15 Yes 0.76 0.78 0.78 +0.08 +11.43% 8,251 16,756 0.29 0.11 10 60 None
NVO Options Chain 42.22 Call 51.00 5/08 Yes 0.14 0.16 0.14 +0.03 +27.28% 8,241 75 0.73 0.08 12 52 None
TSLA Options Chain 381.63 Put 382.50 5/08 No 3.55 3.65 3.51 -5.74 -62.06% 8,240 915 0.41 -0.24 9 58 None
ORCL Options Chain 163.83 Call 190.00 5/08 No 0.81 0.85 0.84 +0.61 +265.22% 8,208 2,768 0.61 0.13 9 66 None
NWL Options Chain 3.87 Call 5.00 6/18 Yes 0.10 0.20 0.17 -0.03 -15.00% 8,166 2,570 0.55 0.30 9 47 None
AMZN Options Chain 270.30 Call 280.00 5/15 Yes 2.10 2.18 2.12 +0.33 +18.44% 8,143 34,272 0.28 0.26 10 60 None
NWL Options Chain 3.87 Call 4.00 6/18 Yes 0.55 0.65 0.60 +0.10 +20.00% 8,135 9,535 0.58 0.72 9 47 None
PLTR Options Chain 139.11 Call 155.00 5/08 Yes 3.20 3.35 3.27 +1.24 +61.09% 8,123 19,627 0.88 0.30 12 52 None
SNAP Options Chain 5.98 Call 6.50 5/08 Yes 0.39 0.40 0.40 +0.10 +33.34% 8,109 10,244 1.36 0.47 8 32 None
INTC Options Chain 94.48 Call 105.00 5/08 No 2.77 2.83 2.85 +1.35 +90.00% 8,086 5,875 0.85 0.33 5 53 None
AAL Options Chain 11.71 Call 12.00 5/08 No 0.22 0.24 0.22 +0.02 +10.00% 8,073 2,639 0.48 0.43 7 31 None
ONDS Options Chain 9.52 Put 8.00 5/08 No 0.04 0.05 0.04 -0.02 -33.34% 8,067 4,297 1.27 -0.05 7 37 None
PLTR Options Chain 139.11 Call 160.00 5/08 Yes 2.11 2.15 2.13 +0.79 +58.96% 8,067 5,893 0.88 0.22 12 52 None
OXY Options Chain 60.58 Call 61.00 5/08 Yes 0.87 0.96 0.95 -0.83 -46.63% 8,058 1,037 0.53 0.33 7 58 None
NWL Options Chain 3.87 Call 6.00 6/18 Yes 0.00 0.05 0.05 0.00 0.00% 8,014 9,096 0.78 0.08 9 47 None
AAPL Options Chain 271.35 Call 300.00 5/04 Yes 0.02 0.03 0.03 -0.24 -88.89% 8,014 3,509 0.28 0.00 10 66 None
INTC Options Chain 94.48 Put 90.00 5/08 No 1.11 1.14 1.13 -1.32 -53.88% 8,000 5,607 0.83 -0.19 5 53 None
CORZ Options Chain 19.56 Put 18.00 5/15 Yes 0.52 0.64 0.52 -0.19 -26.77% 7,948 4,668 0.98 -0.22 4 27 None
INTC Options Chain 94.48 Call 130.00 6/18 No 3.60 3.75 3.70 +1.26 +51.64% 7,934 10,615 0.82 0.23 5 53 None
NVDA Options Chain 211.13 Put 200.00 5/06 No 3.15 3.25 3.22 -0.78 -19.50% 7,904 1,913 0.33 -0.57 13 58 None
NVDA Options Chain 211.13 Call 217.50 5/08 No 0.23 0.24 0.24 -0.26 -52.00% 7,882 4,602 0.40 0.06 13 58 None
NVDA Options Chain 211.13 Put 195.00 5/29 Yes 7.25 7.35 7.30 -0.30 -3.95% 7,880 5,086 0.45 -0.41 13 58 None
TSLA Options Chain 381.63 Call 397.50 5/08 No 8.40 8.50 8.40 +4.57 +119.33% 7,848 1,329 0.41 0.52 9 58 None
TSLA Options Chain 381.63 Call 392.50 5/08 No 10.95 11.05 10.95 +5.70 +108.58% 7,838 1,169 0.41 0.60 9 58 None
UAMY Options Chain 12.01 Call 15.00 6/18 Yes 1.35 1.40 1.37 +0.20 +17.10% 7,816 11,560 1.23 0.43 7 32 None
NFLX Options Chain 91.45 Call 96.00 5/08 No 0.33 0.35 0.33 -0.44 -57.15% 7,812 9,574 0.30 0.17 10 62 None
MARA Options Chain 10.69 Call 9.00 6/18 Yes 2.88 3.05 2.91 -0.51 -14.92% 7,812 12,642 0.89 0.83 7 42 None
NVDA Options Chain 211.13 Call 212.50 5/08 No 0.49 0.51 0.51 -0.40 -43.96% 7,803 42,655 0.37 0.11 13 58 None
TSLA Options Chain 381.63 Call 395.00 5/06 No 7.60 7.75 7.64 +4.69 +158.99% 7,777 951 0.39 0.57 9 58 None
TSLA Options Chain 381.63 Call 372.50 5/04 No 23.00 23.95 23.90 +12.39 +107.65% 7,741 638 0.41 0.97 9 58 None
NVDA Options Chain 211.13 Put 165.00 5/08 No 0.06 0.07 0.06 0.00 0.00% 7,738 2,861 0.61 0.00 13 58 None
CORZ Options Chain 19.56 Call 21.00 5/08 Yes 0.92 1.03 0.87 -0.14 -13.87% 7,724 12,268 1.09 0.46 4 27 None
AAPL Options Chain 271.35 Call 275.00 5/15 Yes 8.35 8.60 8.42 +2.67 +46.44% 7,718 24,957 0.24 0.71 10 66 None
TSLA Options Chain 381.63 Call 370.00 5/04 No 25.45 26.90 26.98 +13.78 +104.40% 7,709 1,081 0.55 0.98 9 58 None
SOFI Options Chain 15.81 Put 16.00 5/15 Yes 0.38 0.39 0.40 -0.24 -37.50% 7,697 20,730 0.53 -0.32 9 48 None
MU Options Chain 517.16 Put 310.00 5/08 No 0.01 0.07 0.04 -0.05 -55.56% 7,692 717 1.39 0.00 12 66 None
INTC Options Chain 94.48 Put 50.00 5/15 No 0.06 0.08 0.07 +0.02 +40.00% 7,671 27,045 1.50 0.00 5 53 None
BYND Options Chain 0.82 Call 1.50 5/15 Yes 0.09 0.10 0.09 -0.03 -25.00% 7,620 41,449 3.19 0.35 9 18 None
NVDA Options Chain 211.13 Call 215.00 5/04 No 0.02 0.03 0.02 -0.15 -88.24% 7,611 13,918 0.38 0.00 13 58 None
AMZN Options Chain 270.30 Call 285.00 5/15 Yes 1.25 1.29 1.28 +0.18 +16.37% 7,587 21,561 0.28 0.17 10 60 None
CORZ Options Chain 19.56 Call 22.00 5/15 Yes 0.80 0.88 0.86 -0.09 -9.48% 7,555 14,752 0.93 0.38 4 27 None
MSTR Options Chain 159.50 Call 167.50 5/08 Yes 12.05 13.10 12.76 +6.51 +104.16% 7,554 19,480 0.75 0.76 4 55 None
TSLA Options Chain 381.63 Put 230.00 5/08 No 0.02 0.03 0.03 -0.01 -25.00% 7,547 3,240 1.35 0.00 9 58 None
AAPL Options Chain 271.35 Call 290.00 5/06 Yes 0.47 0.50 0.48 -0.47 -49.48% 7,540 567 0.23 0.15 10 66 None
NVDA Options Chain 211.13 Put 100.00 5/08 No 0.00 0.01 0.01 0.00 0.00% 7,501 13,790 1.63 0.00 13 58 None
WBD Options Chain 27.05 Put 27.00 6/18 No 0.56 0.94 0.70 -0.02 -2.78% 7,500 23,918 0.22 -0.44 3 19 None
AAPL Options Chain 271.35 Put 150.00 5/08 Yes 0.00 0.01 0.01 0.00 0.00% 7,500 2 1.46 0.00 10 66 None
AAPL Options Chain 271.35 Put 155.00 5/08 Yes 0.00 0.01 0.01 -0.02 -66.67% 7,500 4 1.39 0.00 10 66 None
AAPL Options Chain 271.35 Put 165.00 5/08 Yes 0.00 0.01 0.01 % 7,500 0 1.25 0.00 10 66 None
AAPL Options Chain 271.35 Put 160.00 5/08 Yes 0.00 0.01 0.01 -0.03 -75.00% 7,500 4 1.32 0.00 10 66 None
CORZ Options Chain 19.56 Put 12.00 6/18 Yes 0.11 0.15 0.12 -0.04 -25.00% 7,499 30,408 0.94 -0.03 4 27 None
NVDA Options Chain 211.13 Call 230.00 5/08 No 0.06 0.07 0.06 -0.11 -64.71% 7,497 17,681 0.48 0.01 13 58 None
IREN Options Chain 43.83 Put 26.00 5/08 No 0.05 0.07 0.07 -0.03 -30.00% 7,371 18,429 1.98 0.00 11 47 None
NVDA Options Chain 211.13 Put 175.00 5/06 No 0.07 0.08 0.07 -0.03 -30.00% 7,365 1,765 0.52 -0.01 13 58 None
MARA Options Chain 10.69 Put 12.00 5/08 No 0.84 0.88 0.85 +0.16 +23.19% 7,358 10,942 0.87 -0.62 7 42 None
PYPL Options Chain 50.14 Call 53.00 5/08 Yes 1.23 1.30 1.25 +0.18 +16.83% 7,313 946 0.75 0.35 16 60 None
NVDA Options Chain 211.13 Call 207.50 5/15 No 2.48 2.52 2.50 -0.70 -21.88% 7,289 5,714 0.36 0.27 13 58 None
WULF Options Chain 20.54 Put 20.00 5/15 Yes 1.03 1.11 1.00 -0.03 -2.92% 7,258 5,995 1.01 -0.30 2 39 None
TSLA Options Chain 381.63 Put 375.00 5/08 No 2.02 2.05 2.05 -3.85 -65.26% 7,248 3,769 0.42 -0.15 9 58 None
HOOD Options Chain 72.89 Put 80.00 6/18 Yes 9.20 9.35 9.32 -1.13 -10.82% 7,239 3,105 0.57 -0.59 9 53 None
NFLX Options Chain 91.45 Call 99.00 5/08 No 0.12 0.13 0.12 -0.16 -57.15% 7,223 1,618 0.34 0.06 10 62 None
WFC Options Chain 81.17 Call 65.00 6/18 No 16.00 17.45 16.87 +1.97 +13.23% 7,204 9,506 0.46 0.97 13 74 None
WFC Options Chain 81.17 Call 65.00 5/15 No 15.95 17.75 16.90 % 7,200 8,005 1.01 1.00 13 74 None
MU Options Chain 517.16 Call 530.00 5/08 No 26.95 27.75 27.65 +10.15 +58.00% 7,199 1,433 0.73 0.59 12 66 None
MSTR Options Chain 159.50 Call 200.00 5/08 Yes 1.50 1.60 1.53 +0.82 +115.50% 7,186 2,784 0.83 0.18 4 55 None
BMY Options Chain 57.59 Call 62.50 6/18 Yes 0.95 1.01 0.95 -0.77 -44.77% 7,116 21,264 0.27 0.29 15 60 None
AMTX Options Chain 3.15 Call 5.00 6/18 Yes 0.30 0.35 0.34 +0.14 +70.00% 7,050 43 1.55 0.38 7 22 None
NOK Options Chain 12.84 Call 19.00 6/18 No 0.36 0.38 0.36 +0.11 +44.00% 7,046 52 0.89 0.18 13 46 None
GME Options Chain 24.38 Call 26.50 5/08 No 1.07 1.12 1.11 +0.84 +311.12% 7,023 3,879 0.61 0.53 11 45 None
SOFI Options Chain 15.81 Put 16.50 6/05 Yes 0.95 1.00 0.93 -0.37 -28.47% 7,015 331 0.51 -0.44 9 48 None
TSLA Options Chain 381.63 Put 370.00 5/04 No 0.11 0.13 0.11 -1.24 -91.86% 7,011 1,955 0.39 -0.02 9 58 None
GME Options Chain 24.38 Call 25.50 5/08 No 1.55 1.66 1.62 +1.13 +230.62% 7,009 2,786 0.53 0.71 11 45 None
AAPL Options Chain 271.35 Put 285.00 5/15 Yes 7.60 7.75 7.68 -7.95 -50.87% 7,009 1,461 0.24 -0.59 10 66 None
AMD Options Chain 354.49 Call 350.00 5/15 Yes 24.65 25.15 24.76 +0.76 +3.17% 6,976 17,677 0.75 0.62 11 61 None
WULF Options Chain 20.54 Put 20.00 5/08 Yes 0.72 0.74 0.73 +0.02 +2.82% 6,971 13,173 1.08 -0.27 2 39 None
SOUN Options Chain 7.96 Call 9.50 5/08 No 0.81 0.85 0.79 +0.61 +338.89% 6,968 1,811 1.56 0.41 3 16 None
MSFT Options Chain 407.78 Call 420.00 5/08 Yes 4.85 5.05 4.90 +1.70 +53.13% 6,967 2,915 0.28 0.38 11 65 None
HIMS Options Chain 27.17 Call 30.00 5/08 No 0.34 0.36 0.35 -0.14 -28.58% 6,924 8,865 0.83 0.22 7 43 None
NVDA Options Chain 211.13 Call 220.00 5/22 Yes 2.34 2.39 2.39 -0.47 -16.44% 6,891 14,565 0.46 0.20 13 58 None
AMC Options Chain 1.52 Call 1.50 5/15 Yes 0.11 0.12 0.11 -0.04 -26.67% 6,891 31,675 1.13 0.49 7 25 None
TSLA Options Chain 381.63 Call 420.00 5/15 No 4.90 4.95 4.90 +2.33 +90.67% 6,880 14,680 0.43 0.27 9 58 None
AMZN Options Chain 270.30 Call 272.50 5/04 Yes 0.78 0.82 0.78 -0.20 -20.41% 6,863 2,289 0.21 0.28 10 60 None
INTC Options Chain 94.48 Call 90.00 5/08 No 10.95 11.25 11.15 +4.05 +57.05% 6,855 8,470 0.84 0.81 5 53 None
ARDX Options Chain 6.33 Call 7.00 6/18 Yes 0.75 0.85 0.80 +0.10 +14.29% 6,840 5,199 0.95 0.53 6 37 None
NVDA Options Chain 211.13 Put 202.50 5/08 No 5.35 5.40 5.40 -0.65 -10.75% 6,828 6,132 0.35 -0.65 13 58 None
CDE Options Chain 17.33 Put 17.50 6/18 Yes 1.55 1.70 1.62 +0.09 +5.89% 6,825 5,276 0.69 -0.39 15 58 None
GME Options Chain 24.38 Call 24.50 5/08 No 2.25 2.52 2.36 +1.46 +162.23% 6,821 1,877 0.67 0.85 11 45 None
NVDA Options Chain 211.13 Call 250.00 5/08 No 0.01 0.02 0.01 -0.05 -83.34% 6,814 18,367 0.60 0.00 13 58 None
INTC Options Chain 94.48 Call 120.00 7/17 No 7.90 8.05 8.00 +2.40 +42.86% 6,793 914 0.78 0.37 5 53 None
EBAY Options Chain 103.48 Call 110.00 5/15 Yes 2.34 2.60 2.49 +0.99 +66.00% 6,752 1,874 0.49 0.34 9 65 None
NFLX Options Chain 91.45 Call 100.00 5/29 No 0.65 0.67 0.65 -0.35 -35.00% 6,709 7,337 0.29 0.17 10 62 None
SOFI Options Chain 15.81 Call 20.00 6/18 Yes 0.37 0.38 0.36 +0.07 +24.14% 6,705 46,430 0.56 0.22 9 48 None
INTC Options Chain 94.48 Put 75.00 5/15 No 0.37 0.39 0.39 -0.18 -31.58% 6,684 4,613 0.92 -0.06 5 53 None
DIS Options Chain 101.30 Call 130.00 7/17 Yes 0.23 0.28 0.26 -0.04 -13.34% 6,682 879 0.29 0.05 11 62 None
POET Options Chain 7.12 Call 8.00 7/17 Yes 1.42 1.45 1.44 +0.04 +2.86% 6,675 96,955 1.26 0.55 7 31 None
DHR Options Chain 178.95 Put 160.00 6/18 No 1.90 2.05 1.98 +0.37 +22.99% 6,648 108 0.30 -0.18 11 61 None
GME Options Chain 24.38 Call 25.00 5/08 No 1.90 2.00 1.95 +1.33 +214.52% 6,641 5,926 0.54 0.79 11 45 None
GLXY Options Chain 27.44 Put 27.00 5/08 Yes 0.76 0.96 0.81 -0.72 -47.06% 6,587 128 0.88 -0.33 7 43 None
GLXY Options Chain 27.44 Put 28.50 5/08 Yes 1.45 1.65 1.37 -0.60 -30.46% 6,581 21 0.86 -0.51 7 43 None
ORCL Options Chain 163.83 Call 170.00 5/08 No 6.25 6.55 6.45 +4.45 +222.50% 6,571 6,709 0.55 0.57 9 66 None
MU Options Chain 517.16 Put 450.00 6/18 No 18.50 18.80 18.61 -4.69 -20.13% 6,571 8,435 0.74 -0.20 12 66 None
PYPL Options Chain 50.14 Call 51.00 5/08 Yes 2.00 2.07 2.02 +0.27 +15.43% 6,561 1,123 0.74 0.49 16 60 None
F Options Chain 12.08 Call 12.00 5/08 Yes 0.13 0.14 0.13 -0.14 -51.86% 6,555 3,965 0.29 0.39 8 48 None
MSTR Options Chain 159.50 Call 175.00 5/08 Yes 8.15 8.25 8.20 +4.40 +115.79% 6,551 15,503 0.74 0.60 4 55 None
GME Options Chain 24.38 Call 25.00 6/18 Yes 3.15 3.25 3.15 +1.22 +63.22% 6,528 20,913 0.58 0.66 11 45 None
NVDA Options Chain 211.13 Put 202.50 5/04 No 3.45 3.55 3.46 -0.74 -17.62% 6,519 1,544 0.24 -0.81 13 58 None
DOO Options Chain 55.95 Call 40.00 5/15 No 14.90 17.00 16.05 +0.75 +4.91% 6,502 6,502 1.69 1.00 3 19 None
MSTR Options Chain 159.50 Put 170.00 5/08 Yes 3.95 4.10 4.00 -5.50 -57.90% 6,495 1,034 0.74 -0.29 4 55 None
HOOD Options Chain 72.89 Call 80.00 5/08 Yes 0.52 0.55 0.54 +0.04 +8.00% 6,488 7,224 0.56 0.18 9 53 None
RXRX Options Chain 3.33 Call 3.50 5/08 Yes 0.16 0.18 0.18 0.00 0.00% 6,457 641 1.14 0.49 9 27 None
S Options Chain 14.77 Call 17.00 5/15 No 0.10 0.15 0.15 +0.07 +87.50% 6,447 3,737 0.57 0.13 6 32 None
GOOGL Options Chain 349.94 Call 387.50 5/08 Yes 4.60 4.95 4.85 -1.40 -22.40% 6,444 1,825 0.27 0.39 11 64 None
RIVN Options Chain 16.06 Call 16.00 5/08 Yes 0.18 0.19 0.19 -1.01 -84.17% 6,414 1,231 0.60 0.31 6 36 None
INTC Options Chain 94.48 Call 96.00 5/08 No 6.70 6.90 6.76 +2.84 +72.45% 6,409 3,434 0.82 0.63 5 53 None
TSLA Options Chain 381.63 Put 400.00 5/08 No 10.95 11.05 11.00 -10.09 -47.85% 6,408 779 0.42 -0.53 9 58 None
MSFT Options Chain 407.78 Call 417.50 5/04 Yes 2.60 2.75 2.67 +0.93 +53.45% 6,404 565 0.21 0.36 11 65 None
MSTR Options Chain 159.50 Put 160.00 5/08 Yes 1.49 1.55 1.52 -2.98 -66.23% 6,402 2,101 0.76 -0.13 4 55 None
MSFT Options Chain 407.78 Put 410.00 5/04 Yes 0.87 0.96 0.90 -5.10 -85.00% 6,384 1,658 0.21 -0.27 11 65 None
NVDA Options Chain 211.13 Call 197.50 5/08 No 5.15 5.20 5.19 -0.61 -10.52% 6,351 3,124 0.37 0.55 13 58 None
NVDA Options Chain 211.13 Call 220.00 5/29 Yes 2.90 2.97 2.92 -0.45 -13.36% 6,341 11,690 0.43 0.21 13 58 None
DDOG Options Chain 133.98 Call 150.00 5/15 Yes 7.20 7.70 7.50 +3.20 +74.42% 6,338 5,839 0.94 0.43 6 54 None
TSLA Options Chain 381.63 Call 402.50 5/04 No 1.94 1.97 1.93 +1.24 +179.71% 6,338 673 0.31 0.31 9 58 None
BMNR Options Chain 20.66 Call 23.50 5/08 No 0.27 0.30 0.27 +0.06 +28.58% 6,332 3,101 0.68 0.27 11 30 None
SOUN Options Chain 7.96 Call 10.00 5/08 No 0.66 0.68 0.67 +0.55 +458.34% 6,314 2,965 1.56 0.32 3 16 None
PATH Options Chain 10.30 Call 11.00 5/08 No 0.27 0.31 0.28 +0.13 +86.67% 6,306 5,757 0.67 0.45 19 43
Growth Stock List
MU Options Chain 517.16 Call 540.00 5/08 No 21.60 22.10 22.00 +8.10 +58.28% 6,251 1,042 0.72 0.52 12 66 None
TSLA Options Chain 381.63 Put 382.50 5/04 No 0.57 0.59 0.59 -4.81 -89.08% 6,243 448 0.32 -0.12 9 58 None
TSLA Options Chain 381.63 Put 375.00 5/04 No 0.19 0.21 0.18 -2.27 -92.66% 6,239 2,471 0.36 -0.05 9 58 None
AAPL Options Chain 271.35 Call 270.00 5/15 Yes 12.05 12.35 12.35 +4.35 +54.38% 6,226 29,648 0.25 0.80 10 66 None
INTC Options Chain 94.48 Put 85.00 5/22 No 2.08 2.15 2.08 -0.96 -31.58% 6,222 877 0.82 -0.19 5 53 None
SOUN Options Chain 7.96 Call 9.00 5/15 No 1.16 1.20 1.18 +0.82 +227.78% 6,204 16,119 1.26 0.52 3 16 None
AAPL Options Chain 271.35 Call 275.00 5/08 Yes 7.15 7.40 7.55 +2.65 +54.09% 6,200 6,764 0.24 0.78 10 66 None
NVDA Options Chain 211.13 Call 205.00 5/29 Yes 7.35 7.50 7.43 -0.48 -6.07% 6,178 12,186 0.44 0.43 13 58 None
GOOG Options Chain 347.31 Call 385.00 5/08 Yes 4.55 4.75 4.64 -1.29 -21.76% 6,158 925 0.27 0.38 11 64 None
BULL Options Chain 6.76 Call 7.50 5/08 No 0.09 0.10 0.09 0.00 0.00% 6,155 4,144 0.68 0.28 3 16 None
INTC Options Chain 94.48 Call 140.00 5/15 No 0.33 0.35 0.33 +0.02 +6.46% 6,135 1,632 0.96 0.04 5 53 None
WT Options Chain 16.20 Call 17.50 6/18 No 0.60 0.70 0.65 -0.41 -38.68% 6,129 11,339 0.42 0.38 3 18 None
AAL Options Chain 11.71 Put 11.50 5/15 No 0.29 0.31 0.30 -0.06 -16.67% 6,127 5,298 0.49 -0.36 7 31 None
FSLY Options Chain 26.39 Call 35.00 5/15 Yes 1.40 1.60 1.49 +0.69 +86.25% 6,115 5,495 1.63 0.30 4 38 None
GME Options Chain 24.38 Call 26.00 5/15 No 1.56 1.63 1.57 +1.01 +180.36% 6,114 11,113 0.55 0.60 11 45 None
TSLA Options Chain 381.63 Call 375.00 5/08 No 23.15 23.60 23.42 +10.17 +76.76% 6,109 2,932 0.42 0.85 9 58 None
PFE Options Chain 26.70 Call 27.00 5/15 Yes 0.23 0.24 0.23 -0.10 -30.31% 6,097 53,808 0.27 0.32 8 63 None
NVDA Options Chain 211.13 Put 180.00 5/08 No 0.23 0.24 0.24 -0.10 -29.42% 6,097 12,358 0.45 -0.06 13 58 None
PLTR Options Chain 139.11 Put 90.00 5/08 Yes 0.09 0.11 0.10 +0.04 +66.67% 6,083 245 1.49 0.00 12 52 None
NOK Options Chain 12.84 Put 12.00 5/15 No 0.17 0.21 0.19 -0.12 -38.71% 6,071 2,813 0.66 -0.18 13 46 None
HOOD Options Chain 72.89 Put 70.00 5/15 Yes 1.41 1.46 1.43 -0.65 -31.25% 6,063 14,737 0.57 -0.28 9 53 None
INTC Options Chain 94.48 Call 97.00 5/08 No 6.10 6.30 6.22 +2.74 +78.74% 6,061 5,581 0.82 0.59 5 53 None
ZETA Options Chain 18.10 Call 20.00 5/08 Yes 0.27 0.30 0.28 -0.42 -60.00% 6,049 5,379 0.68 0.27 9 44 None
QCOM Options Chain 179.58 Call 200.00 6/18 Yes 3.65 3.80 3.70 -1.00 -21.28% 6,047 8,952 0.43 0.24 9 64 None
NOK Options Chain 12.84 Call 20.00 7/17 No 0.50 0.55 0.55 +0.22 +66.67% 6,044 131 0.85 0.19 13 46 None
GOOGL Options Chain 349.94 Call 380.00 5/04 Yes 5.65 5.95 5.80 -2.20 -27.50% 6,043 3,142 0.20 0.66 11 64 None
CTRI Options Chain 35.18 Call 40.00 5/15 No 1.80 2.15 2.00 +0.70 +53.85% 6,023 2,443 0.84 0.43 3 18 None
NFLX Options Chain 91.45 Put 94.00 5/08 No 2.53 2.59 2.54 +0.83 +48.54% 6,023 2,435 0.29 -0.68 10 62 None
CLOV Options Chain 2.58 Put 2.00 5/08 Yes 0.01 0.02 0.01 -0.02 -66.67% 6,011 5,032 1.68 -0.04 9 27 None
APH Options Chain 147.27 Put 115.00 6/18 Yes 1.10 1.60 1.40 +0.14 +11.12% 6,010 8,460 0.51 -0.10 9 58 None
NIO Options Chain 6.42 Call 6.00 5/08 No 0.15 0.16 0.15 -0.33 -68.75% 6,002 2,872 0.59 0.46 10 31 None
NOK Options Chain 12.84 Call 15.00 5/29 No 0.54 0.61 0.60 +0.19 +46.35% 5,984 1,723 0.79 0.35 13 46 None
INTC Options Chain 94.48 Call 104.00 5/08 No 3.05 3.20 3.15 +1.51 +92.08% 5,958 8,654 0.85 0.36 5 53 None
MSTR Options Chain 159.50 Call 177.50 5/08 Yes 6.95 7.10 7.00 +3.95 +129.51% 5,954 18,724 0.75 0.54 4 55 None
PFE Options Chain 26.70 Call 26.50 5/08 Yes 0.36 0.38 0.37 -0.22 -37.29% 5,950 1,547 0.36 0.46 8 63 None
AMD Options Chain 354.49 Call 355.00 5/08 Yes 18.10 18.35 18.30 +0.34 +1.90% 5,941 832 0.86 0.59 11 61 None
SCHW Options Chain 90.50 Put 90.00 5/08 No 0.56 0.66 0.61 -0.33 -35.11% 5,931 326 0.26 -0.24 15 69 None
GOOGL Options Chain 349.94 Call 390.00 5/08 Yes 3.75 3.95 3.85 -1.45 -27.36% 5,928 2,604 0.28 0.33 11 64 None
EBAY Options Chain 103.48 Call 106.00 5/15 Yes 4.15 4.35 4.10 +1.12 +37.59% 5,910 616 0.49 0.49 9 65 None
MU Options Chain 517.16 Put 400.00 6/18 No 8.70 9.05 8.85 -2.32 -20.77% 5,909 20,046 0.77 -0.11 12 66 None
ASTS Options Chain 73.90 Call 75.00 5/15 Yes 4.80 5.00 4.86 -1.34 -21.62% 5,906 3,516 1.13 0.48 5 39 None
TSLA Options Chain 381.63 Call 412.50 5/08 No 3.45 3.55 3.57 +2.02 +130.33% 5,898 1,418 0.42 0.28 9 58 None
NFLX Options Chain 91.45 Call 100.00 5/15 No 0.25 0.26 0.26 -0.23 -46.94% 5,873 51,840 0.32 0.11 10 62 None
PLTR Options Chain 139.11 Call 145.00 5/08 Yes 7.10 7.20 7.20 +2.60 +56.53% 5,869 7,100 0.89 0.51 12 52 None
CRWV Options Chain 111.60 Put 96.00 5/08 No 1.97 2.04 2.02 -1.17 -36.68% 5,853 3,963 1.61 -0.14 3 22 None
MARA Options Chain 10.69 Put 10.00 5/15 Yes 0.24 0.26 0.25 +0.04 +19.05% 5,846 19,664 0.93 -0.19 7 42 None
GOOGL Options Chain 349.94 Call 395.00 5/08 Yes 2.29 2.45 2.30 -1.39 -37.67% 5,831 2,512 0.28 0.24 11 64 None
AMZN Options Chain 270.30 Call 272.50 5/08 Yes 2.63 2.71 2.73 +0.53 +24.10% 5,825 3,187 0.28 0.39 10 60 None
ORCL Options Chain 163.83 Put 160.00 6/18 Yes 9.30 9.45 9.25 -3.60 -28.02% 5,822 5,825 0.63 -0.33 9 66 None
ORCL Options Chain 163.83 Call 180.00 5/15 No 4.20 4.30 4.27 +2.68 +168.56% 5,794 15,114 0.54 0.36 9 66 None
NOK Options Chain 12.84 Call 10.00 6/18 No 3.45 3.65 3.52 +0.42 +13.55% 5,792 27,941 0.67 0.92 13 46 None
AAL Options Chain 11.71 Put 11.50 5/08 No 0.17 0.18 0.18 -0.06 -25.00% 5,787 3,586 0.48 -0.32 7 31 None
AMD Options Chain 354.49 Call 365.00 5/08 Yes 13.65 14.00 13.77 -0.03 -0.22% 5,787 950 0.86 0.49 11 61 None
BNS Options Chain 75.65 Call 80.00 5/15 No 0.40 0.50 0.45 +0.10 +28.58% 5,776 73 0.18 0.27 12 62 None
TSLA Options Chain 381.63 Call 377.50 5/04 No 18.50 19.05 19.01 +11.20 +143.41% 5,767 1,280 0.35 0.94 9 58 None
CLSK Options Chain 12.53 Put 8.50 6/12 Yes 0.08 0.50 0.18 % 5,757 0 1.06 -0.09 11 41 None
NIO Options Chain 6.42 Put 6.00 5/15 No 0.31 0.33 0.32 +0.17 +113.34% 5,734 19,290 0.61 -0.51 10 31 None
BB Options Chain 5.40 Call 5.50 6/18 No 0.40 0.41 0.40 -0.03 -6.98% 5,733 15,447 0.57 0.52 13 36 None
KO Options Chain 78.76 Call 79.00 5/08 Yes 0.56 0.61 0.59 -0.21 -26.25% 5,712 3,507 0.16 0.36 10 69 None
SNAP Options Chain 5.98 Call 6.00 5/08 Yes 0.61 0.63 0.62 +0.11 +21.57% 5,696 7,449 1.35 0.64 8 32 None
NIO Options Chain 6.42 Call 9.00 6/18 Yes 0.06 0.07 0.07 -0.05 -41.67% 5,672 39,529 0.78 0.09 10 31 None
AAL Options Chain 11.71 Put 10.00 6/18 No 0.22 0.24 0.23 -0.03 -11.54% 5,655 79,338 0.54 -0.16 7 31 None
USAR Options Chain 25.97 Call 30.00 6/18 No 2.55 2.58 2.55 +0.05 +2.00% 5,632 13,830 1.01 0.43 3 19 None
FIG Options Chain 17.70 Call 20.00 5/08 No 0.46 0.51 0.48 +0.24 +100.00% 5,629 1,655 0.89 0.34 3 18 None
MU Options Chain 517.16 Call 650.00 6/18 No 23.60 24.10 24.05 +6.05 +33.62% 5,624 2,787 0.74 0.30 12 66 None
MU Options Chain 517.16 Put 300.00 5/08 No 0.02 0.07 0.03 -0.07 -70.00% 5,623 20,857 1.44 0.00 12 66 None
EBAY Options Chain 103.48 Call 106.00 5/08 Yes 3.45 3.50 3.40 +0.51 +17.65% 5,603 20,856 0.60 0.48 9 65 None
WOLF Options Chain 25.94 Call 35.00 9/18 Yes 10.45 11.20 10.70 +4.45 +71.20% 5,578 23,145 1.21 0.66 7 39 None
GOOGL Options Chain 349.94 Call 400.00 5/04 Yes 0.13 0.17 0.15 -0.72 -82.76% 5,565 1,921 0.26 0.03 11 64 None
OXY Options Chain 60.58 Call 63.00 5/08 Yes 0.46 0.50 0.44 -0.58 -56.87% 5,559 24,967 0.55 0.19 7 58 None
NFLX Options Chain 91.45 Call 97.00 5/08 No 0.23 0.24 0.24 -0.31 -56.37% 5,554 6,183 0.31 0.12 10 62 None
NFLX Options Chain 91.45 Call 95.00 6/18 No 2.81 2.82 2.81 -0.89 -24.06% 5,552 20,737 0.29 0.42 10 62 None
STM Options Chain 55.14 Call 64.00 5/29 No 1.05 1.15 1.12 % 5,542 0 0.56 0.20 10 52 None
AMD Options Chain 354.49 Call 530.00 5/15 Yes 0.23 0.29 0.29 -0.04 -12.13% 5,516 16,196 0.85 0.01 11 61 None
INTC Options Chain 94.48 Put 55.00 5/08 No 0.00 0.01 0.01 -0.01 -50.00% 5,515 1,293 1.67 0.00 5 53 None
ORCL Options Chain 163.83 Put 152.50 5/08 No 0.41 0.44 0.42 -1.03 -71.04% 5,494 5,941 0.60 -0.07 9 66 None
SOFI Options Chain 15.81 Call 17.00 5/15 Yes 0.49 0.50 0.50 +0.14 +38.89% 5,493 12,933 0.53 0.45 9 48 None
SOUN Options Chain 7.96 Call 9.00 5/08 No 1.02 1.05 1.04 +0.79 +316.00% 5,480 6,253 1.50 0.51 3 16 None
NOK Options Chain 12.84 Call 12.50 5/08 No 1.02 1.08 1.04 +0.27 +35.07% 5,478 14,167 0.70 0.76 13 46 None
TSLA Options Chain 381.63 Call 417.50 5/08 No 2.53 2.56 2.59 +1.42 +121.37% 5,468 366 0.43 0.22 9 58 None
NVDA Options Chain 211.13 Put 180.00 5/22 Yes 2.35 2.40 2.35 -0.25 -9.62% 5,466 7,036 0.51 -0.20 13 58 None
KMI Options Chain 32.87 Call 25.00 6/18 No 7.05 8.20 7.60 +0.92 +13.78% 5,460 1,292 0.77 1.00 13 67 None
CRWV Options Chain 111.60 Put 98.00 5/08 No 2.31 2.37 2.30 -1.10 -32.36% 5,451 309 1.59 -0.16 3 22 None
TSLA Options Chain 381.63 Call 380.00 5/15 No 22.45 22.85 22.45 +8.53 +61.28% 5,438 8,411 0.42 0.73 9 58 None
AMC Options Chain 1.52 Call 2.00 5/08 Yes 0.02 0.03 0.03 0.00 0.00% 5,438 20,162 1.91 0.09 7 25 None
OKE Options Chain 92.46 Call 85.00 5/15 Yes 5.50 6.00 5.75 -1.15 -16.67% 5,434 1,067 0.39 0.89 11 74 None
BYND Options Chain 0.82 Call 2.00 5/15 Yes 0.06 0.07 0.06 -0.01 -14.29% 5,419 62,814 3.52 0.23 9 18 None
AMZN Options Chain 270.30 Put 235.00 5/15 Yes 0.26 0.29 0.28 -0.15 -34.89% 5,418 12,728 0.38 -0.03 10 60 None
TSLA Options Chain 381.63 Call 390.00 5/15 No 16.25 16.40 16.30 +7.00 +75.27% 5,417 5,921 0.41 0.62 9 58 None
KO Options Chain 78.76 Call 80.00 5/08 Yes 0.24 0.29 0.29 -0.10 -25.65% 5,403 1,691 0.17 0.19 10 69 None
TSLA Options Chain 381.63 Put 390.00 5/06 No 4.25 4.35 4.30 -8.35 -66.01% 5,401 130 0.38 -0.32 9 58 None
AAPL Options Chain 271.35 Call 282.50 5/08 Yes 2.81 2.90 2.88 +0.09 +3.23% 5,390 1,130 0.24 0.49 10 66 None
INTC Options Chain 94.48 Put 80.00 5/08 No 0.24 0.26 0.25 -0.28 -52.83% 5,385 6,645 0.95 -0.05 5 53 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
NOV Options Chain 20.46 Call 20.00 5/15 No 0.45 0.65 0.55 -0.35 -38.89% 5,381 1,617 0.35 0.47 12 53 None
RUN Options Chain 12.05 Call 13.00 5/08 Yes 1.04 1.16 1.14 +0.30 +35.72% 5,373 858 1.31 0.56 10 46 None