Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 199.64 Call 210.00 4/27 No 1.31 1.33 1.32 +1.21 +1,100.00% 142,094 21,382 0.27 0.36 17 60 None
NVDA Options Chain 199.64 Call 210.00 5/01 No 3.85 3.90 3.90 +3.01 +338.21% 109,029 26,488 0.40 0.46 17 60 None
TSLA Options Chain 373.72 Call 800.00 5/01 No 0.00 0.01 0.01 0.00 0.00% 96,590 15 1.61 0.00 9 59 None
NVDA Options Chain 199.64 Call 212.50 5/01 No 2.84 2.86 2.88 +2.32 +414.29% 91,121 6,626 0.40 0.37 17 60 None
NVDA Options Chain 199.64 Call 220.00 5/01 No 0.95 0.98 0.97 +0.83 +592.86% 78,943 9,032 0.39 0.17 17 60 None
NVDA Options Chain 199.64 Call 215.00 4/27 No 0.28 0.29 0.29 +0.26 +866.67% 75,517 11,179 0.29 0.11 17 60 None
NVDA Options Chain 199.64 Call 207.50 4/27 No 2.45 2.51 2.49 +2.23 +857.70% 74,177 4,308 0.28 0.57 17 60 None
NVDA Options Chain 199.64 Call 205.00 4/27 No 4.10 4.20 4.15 +3.55 +591.67% 68,714 11,577 0.29 0.73 17 60 None
NVDA Options Chain 199.64 Call 217.50 5/01 No 1.40 1.44 1.41 +1.19 +540.91% 63,986 2,298 0.39 0.23 17 60 None
NVDA Options Chain 199.64 Call 212.50 4/27 No 0.62 0.63 0.65 +0.61 +1,525.00% 61,025 9,586 0.28 0.20 17 60 None
NVDA Options Chain 199.64 Call 215.00 5/01 No 2.02 2.05 2.05 +1.70 +485.72% 60,570 12,025 0.39 0.29 17 60 None
NVDA Options Chain 199.64 Call 205.00 5/01 No 6.50 6.60 6.61 +4.50 +213.27% 59,752 21,272 0.41 0.63 17 60 None
NVDA Options Chain 199.64 Call 215.00 5/22 Yes 7.20 7.35 7.30 +3.67 +101.11% 57,435 11,260 0.43 0.43 17 60 None
TSLA Options Chain 373.72 Put 150.00 5/01 No 0.00 0.01 0.01 0.00 0.00% 57,411 10,901 2.06 0.00 9 59 None
NVDA Options Chain 199.64 Call 210.00 5/15 No 6.70 6.75 6.77 +3.93 +138.38% 57,031 82,208 0.37 0.49 17 60 None
NVDA Options Chain 199.64 Call 225.00 5/29 Yes 4.50 4.65 4.59 +2.50 +119.62% 52,880 49,794 0.40 0.30 17 60 None
NVDA Options Chain 199.64 Call 200.00 5/29 Yes 15.70 15.95 15.82 +5.62 +55.10% 51,025 51,817 0.42 0.66 17 60 None
NVDA Options Chain 199.64 Call 235.00 5/22 Yes 2.04 2.10 2.08 +1.36 +188.89% 50,020 3,448 0.42 0.17 17 60 None
NVDA Options Chain 199.64 Put 207.50 4/27 No 1.74 1.77 1.71 -7.06 -80.51% 48,952 269 0.28 -0.43 17 60 None
MSTR Options Chain 172.47 Call 185.00 5/01 No 2.26 2.42 2.38 -0.91 -27.66% 44,074 16,059 0.74 0.25 4 55 None
NVDA Options Chain 199.64 Call 202.50 4/27 No 6.15 6.25 6.21 +4.98 +404.88% 44,016 4,936 0.30 0.82 17 60 None
NVDA Options Chain 199.64 Call 210.00 4/29 No 2.77 2.82 2.81 +2.39 +569.05% 42,415 4,676 0.37 0.44 17 60 None
NVDA Options Chain 199.64 Put 205.00 4/27 No 0.90 0.91 0.91 -5.24 -85.21% 40,543 616 0.29 -0.27 17 60 None
INTC Options Chain 66.78 Call 52.50 6/18 No 30.15 31.30 30.73 +14.73 +92.07% 40,536 45,355 0.67 0.95 5 53 None
NVDA Options Chain 199.64 Call 215.00 5/15 No 4.60 4.65 4.65 +2.96 +175.15% 36,660 32,754 0.36 0.39 17 60 None
NVDA Options Chain 199.64 Call 220.00 4/29 No 0.46 0.49 0.49 +0.43 +716.67% 36,154 1,321 0.37 0.11 17 60 None
NVDA Options Chain 199.64 Put 200.00 4/27 No 0.23 0.24 0.24 -2.36 -90.77% 35,998 4,150 0.33 -0.11 17 60 None
TSLA Options Chain 373.72 Call 380.00 4/27 No 2.71 2.75 2.72 -0.73 -21.16% 35,910 2,272 0.33 0.35 9 59 None
MSTR Options Chain 172.47 Call 177.50 5/01 No 4.15 4.25 4.22 -1.36 -24.38% 34,959 762 0.72 0.38 4 55 None
TSLA Options Chain 373.72 Call 375.00 4/27 No 4.90 5.05 4.95 -0.45 -8.34% 34,884 1,999 0.33 0.54 9 59 None
SMCI Options Chain 26.75 Call 29.50 5/01 No 1.03 1.10 1.05 +0.70 +200.00% 34,841 10,419 0.78 0.47 11 51 None
RIVN Options Chain 16.95 Call 40.00 1/21 Yes 2.26 2.35 2.31 -0.09 -3.75% 34,630 2,878 0.72 0.31 7 34 None
NVDA Options Chain 199.64 Call 230.00 5/15 No 1.22 1.25 1.24 +0.94 +313.34% 34,502 33,484 0.36 0.15 17 60 None
NVDA Options Chain 199.64 Put 200.00 5/01 No 1.64 1.67 1.66 -2.70 -61.93% 33,772 22,057 0.42 -0.24 17 60 None
TSLA Options Chain 373.72 Put 370.00 4/27 No 1.92 1.95 1.91 -2.14 -52.84% 33,714 4,073 0.31 -0.29 9 59 None
NVDA Options Chain 199.64 Put 210.00 4/27 No 3.00 3.15 3.02 -7.58 -71.51% 32,099 301 0.28 -0.64 17 60 None
INTC Options Chain 66.78 Call 90.00 5/01 No 1.31 1.40 1.40 +1.13 +418.52% 31,991 25,127 0.85 0.25 5 53 None
NVDA Options Chain 199.64 Call 215.00 4/29 No 1.18 1.22 1.20 +1.05 +700.00% 31,644 2,585 0.36 0.24 17 60 None
TSLA Options Chain 373.72 Put 375.00 4/27 No 3.70 3.80 3.70 -2.75 -42.64% 31,008 1,920 0.30 -0.46 9 59 None
INTC Options Chain 66.78 Call 65.00 8/21 No 23.15 23.60 23.50 +11.96 +103.64% 30,693 3,241 0.73 0.79 5 53 None
QCOM Options Chain 133.95 Call 200.00 12/18 Yes 6.40 6.70 6.54 +4.54 +227.00% 30,410 1,737 0.43 0.25 9 66 None
NVDA Options Chain 199.64 Put 202.50 4/27 No 0.44 0.45 0.43 -3.61 -89.36% 29,131 1,282 0.30 -0.18 17 60 None
MARA Options Chain 11.80 Call 12.00 5/01 No 0.41 0.44 0.42 -0.18 -30.00% 28,678 4,919 0.88 0.43 6 42 None
TSLA Options Chain 373.72 Call 400.00 5/01 No 1.94 1.96 1.95 -0.41 -17.38% 28,287 21,718 0.44 0.16 9 59 None
NVDA Options Chain 199.64 Call 235.00 6/18 Yes 4.20 4.35 4.29 +2.10 +95.89% 28,072 23,776 0.39 0.24 17 60 None
NVDA Options Chain 199.64 Call 220.00 5/15 No 3.00 3.10 3.05 +2.10 +221.06% 27,356 36,181 0.36 0.29 17 60 None
INTC Options Chain 66.78 Call 105.00 6/18 No 2.86 3.00 2.95 +2.22 +304.11% 27,220 16,055 0.73 0.25 5 53 None
MARA Options Chain 11.80 Call 13.00 5/01 No 0.17 0.18 0.17 -0.12 -41.38% 26,286 5,540 0.93 0.23 6 42 None
INTC Options Chain 66.78 Call 85.00 5/01 No 2.75 2.80 2.77 +2.32 +515.56% 26,182 1,938 0.83 0.42 5 53 None
TSLA Options Chain 373.72 Call 377.50 4/27 No 3.65 3.75 3.71 -0.74 -16.63% 25,845 1,592 0.33 0.44 9 59 None
IREN Options Chain 52.02 Put 29.00 5/01 No 0.04 0.07 0.05 -0.03 -37.50% 25,796 5,144 1.87 0.00 9 43 None
NVDA Options Chain 199.64 Call 217.50 4/27 No 0.14 0.15 0.14 +0.12 +600.00% 25,560 808 0.30 0.06 17 60 None
INTC Options Chain 66.78 Put 75.00 5/01 No 1.06 1.09 1.06 -8.75 -89.20% 25,002 117 0.85 -0.19 5 53 None
MSTR Options Chain 172.47 Call 182.50 5/01 No 2.82 2.99 2.85 -1.03 -26.55% 24,429 2,846 0.74 0.29 4 55 None
VZ Options Chain 47.22 Call 50.00 5/01 Yes 0.20 0.21 0.21 -0.11 -34.38% 24,186 18,679 0.47 0.12 9 73 None
SMCI Options Chain 26.75 Call 31.50 5/01 No 0.42 0.53 0.48 +0.34 +242.86% 24,075 510 0.79 0.24 11 51 None
TSLA Options Chain 373.72 Put 350.00 5/15 No 4.85 4.95 4.80 -1.08 -18.37% 24,050 19,409 0.42 -0.21 9 59 None
LCID Options Chain 6.27 Call 6.50 5/01 No 0.21 0.25 0.25 -0.04 -13.80% 23,638 781 0.98 0.42 7 30 None
NVDA Options Chain 199.64 Call 210.00 5/08 No 5.40 5.50 5.45 +3.50 +179.49% 23,593 30,345 0.38 0.48 17 60 None
NVDA Options Chain 199.64 Call 420.00 6/18 Yes 0.01 0.02 0.01 -0.01 -50.00% 23,167 30,056 0.57 0.00 17 60 None
NVDA Options Chain 199.64 Call 220.00 5/08 No 2.03 2.07 2.07 +1.59 +331.25% 22,483 3,031 0.37 0.24 17 60 None
NVDA Options Chain 199.64 Call 207.50 5/01 No 5.05 5.15 5.13 +3.73 +266.43% 22,423 11,201 0.40 0.54 17 60 None
MARA Options Chain 11.80 Call 15.00 5/15 Yes 0.25 0.26 0.26 -0.06 -18.75% 22,232 95,313 1.03 0.19 6 42 None
NVDA Options Chain 199.64 Call 220.00 4/27 No 0.08 0.09 0.08 +0.06 +300.00% 22,162 2,657 0.33 0.03 17 60 None
NVDA Options Chain 199.64 Call 200.00 5/15 No 12.55 12.65 12.64 +5.73 +82.93% 21,933 131,150 0.38 0.70 17 60 None
NVDA Options Chain 199.64 Put 140.00 7/17 Yes 0.96 1.03 1.01 -0.24 -19.20% 21,740 35,174 0.53 -0.05 17 60 None
INTC Options Chain 66.78 Call 80.00 5/01 No 5.10 5.25 5.20 +4.35 +511.77% 21,192 16,048 0.84 0.64 5 53 None
NVDA Options Chain 199.64 Call 205.00 5/15 No 9.35 9.45 9.45 +4.90 +107.70% 21,015 46,614 0.37 0.60 17 60 None
TSLA Options Chain 373.72 Put 240.00 5/01 No 0.03 0.06 0.06 +0.02 +50.00% 20,864 1,348 1.19 0.00 9 59 None
TSLA Options Chain 373.72 Put 375.00 5/01 No 7.90 8.00 7.95 -2.20 -21.68% 20,624 4,864 0.41 -0.47 9 59 None
NVDA Options Chain 199.64 Call 200.00 4/27 No 8.40 8.65 8.50 +6.19 +267.97% 20,439 7,195 0.33 0.89 17 60 None
NOK Options Chain 10.33 Call 12.00 5/01 No 0.05 0.06 0.05 0.00 0.00% 20,246 1,332 0.78 0.09 11 45 None
MSFT Options Chain 415.75 Call 425.00 4/27 No 3.25 3.40 3.20 +1.63 +103.83% 20,207 3,963 0.22 0.49 15 71 None
IREN Options Chain 52.02 Call 55.00 5/01 No 1.43 1.44 1.43 -0.79 -35.59% 20,178 7,647 1.08 0.32 9 43 None
TSLA Options Chain 373.72 Put 380.00 4/27 No 6.40 6.60 6.45 -3.05 -32.11% 20,110 1,535 0.30 -0.65 9 59 None
INTC Options Chain 66.78 Call 90.00 6/18 No 6.25 6.40 6.30 +4.54 +257.96% 19,983 9,762 0.71 0.44 5 53 None
NLY Options Chain 22.43 Call 23.50 5/01 Yes 0.06 0.07 0.07 +0.02 +40.00% 19,606 159 0.24 0.17 9 60 None
MSTR Options Chain 172.47 Call 190.00 5/01 No 1.65 1.75 1.66 -0.61 -26.88% 19,323 5,346 0.78 0.18 4 55 None
TSLA Options Chain 373.72 Call 385.00 4/27 No 1.41 1.45 1.43 -0.77 -35.00% 19,306 2,496 0.34 0.20 9 59 None
MSFT Options Chain 415.75 Call 420.00 4/27 No 6.15 6.40 6.30 +3.35 +113.56% 19,299 5,828 0.22 0.72 15 71 None
SLB Options Chain 54.74 Call 60.00 7/17 Yes 2.71 2.78 2.77 +0.60 +27.65% 19,267 2,346 0.39 0.40 9 66 None
TSLA Options Chain 373.72 Call 380.00 5/01 No 7.00 7.15 7.10 -0.10 -1.39% 19,073 6,283 0.42 0.44 9 59 None
MSFT Options Chain 415.75 Call 430.00 4/27 No 1.49 1.55 1.51 +0.72 +91.14% 18,671 6,589 0.23 0.29 15 71 None
NVDA Options Chain 199.64 Call 200.00 6/05 Yes 16.65 16.90 16.74 +5.94 +55.00% 18,607 57 0.42 0.65 17 60 None
TSLA Options Chain 373.72 Call 375.00 5/01 No 9.35 9.50 9.40 +0.10 +1.08% 18,589 1,917 0.43 0.53 9 59 None
NVDA Options Chain 199.64 Call 210.00 6/18 Yes 12.70 12.80 12.78 +4.63 +56.81% 18,395 70,997 0.40 0.52 17 60 None
NVDA Options Chain 199.64 Call 200.00 5/01 No 10.00 10.10 10.06 +5.81 +136.71% 18,301 21,863 0.42 0.76 17 60 None
INTC Options Chain 66.78 Call 95.00 5/15 No 2.13 2.18 2.18 +1.82 +505.56% 18,202 7,775 0.77 0.26 5 53 None
TSLA Options Chain 373.72 Call 370.00 4/27 No 8.05 8.30 8.15 +0.13 +1.63% 18,135 1,484 0.35 0.71 9 59 None
NVDA Options Chain 199.64 Put 205.00 5/01 No 3.10 3.20 3.16 -4.08 -56.36% 17,974 2,443 0.41 -0.37 17 60 None
INTC Options Chain 66.78 Put 80.00 5/01 No 2.55 2.65 2.60 -11.85 -82.01% 17,754 47 0.84 -0.36 5 53 None
NVDA Options Chain 199.64 Call 202.50 5/01 No 8.15 8.25 8.15 +5.08 +165.48% 17,369 10,207 0.41 0.70 17 60 None
MSTR Options Chain 172.47 Call 175.00 5/01 No 4.95 5.10 5.05 -1.55 -23.49% 17,365 1,347 0.71 0.44 4 55 None
NVDA Options Chain 199.64 Call 230.00 5/01 No 0.25 0.27 0.25 +0.21 +525.00% 17,342 6,718 0.43 0.05 17 60 None
INTC Options Chain 66.78 Call 80.00 5/15 No 7.10 7.30 7.25 +5.78 +393.20% 17,319 22,315 0.74 0.61 5 53 None
NOK Options Chain 10.33 Put 10.00 5/01 No 0.15 0.17 0.15 -0.10 -40.00% 17,185 7,340 0.59 -0.28 11 45 None
NVDA Options Chain 199.64 Put 200.00 5/15 No 3.90 4.00 4.00 -2.81 -41.27% 16,964 15,361 0.38 -0.30 17 60 None
NVDA Options Chain 199.64 Call 225.00 5/15 No 1.93 1.96 1.95 +1.42 +267.93% 16,955 13,944 0.36 0.22 17 60 None
PBR Options Chain 21.27 Call 21.00 7/17 Yes 1.40 1.44 1.42 -0.07 -4.70% 16,925 1,237 0.39 0.50 13 50 None
NVDA Options Chain 199.64 Call 200.00 6/18 Yes 18.20 18.40 18.30 +5.65 +44.67% 16,820 111,546 0.41 0.65 17 60 None
NVDA Options Chain 199.64 Call 205.00 4/29 No 5.45 5.55 5.57 +4.27 +328.47% 16,709 5,084 0.37 0.65 17 60 None
LGO Options Chain 1.25 Call 1.50 6/18 Yes 0.30 0.35 0.35 +0.15 +75.00% 16,622 2 1.67 0.62 8 28 None
GOOGL Options Chain 338.89 Call 340.00 4/27 No 5.20 5.45 5.50 +2.60 +89.66% 16,513 1,802 0.20 0.76 13 69 None
TSLA Options Chain 373.72 Call 400.00 4/27 No 0.26 0.27 0.26 -0.36 -58.07% 16,493 7,117 0.40 0.06 9 59 None
INTC Options Chain 66.78 Call 100.00 5/15 No 1.35 1.44 1.40 +1.15 +460.00% 16,447 1,214 0.78 0.18 5 53 None
JEF Options Chain 45.69 Call 50.00 5/15 No 0.80 1.00 0.90 +0.40 +80.00% 16,427 870 0.40 0.33 15 75 None
NVDA Options Chain 199.64 Put 195.00 5/01 No 0.82 0.84 0.82 -1.68 -67.20% 16,292 15,834 0.44 -0.14 17 60 None
SMCI Options Chain 26.75 Call 30.00 5/01 No 0.87 0.89 0.86 +0.60 +230.77% 16,109 19,090 0.77 0.41 11 51 None
HOOD Options Chain 83.54 Put 55.00 5/01 Yes 0.02 0.04 0.03 +0.01 +50.00% 15,933 1,358 1.28 0.00 9 53 None
INTC Options Chain 66.78 Put 48.00 5/01 No 0.00 0.04 0.01 -0.18 -94.74% 15,727 827 1.41 0.00 5 53 None
TSLA Options Chain 373.72 Put 377.50 4/27 No 4.90 5.05 5.00 -2.74 -35.41% 15,478 955 0.30 -0.56 9 59 None
ONDS Options Chain 10.54 Put 6.50 5/08 No 0.03 0.08 0.05 +0.04 +400.00% 15,317 945 1.49 -0.02 7 38 None
TSLA Options Chain 373.72 Call 390.00 4/27 No 0.75 0.76 0.76 -0.66 -46.48% 15,285 3,722 0.35 0.12 9 59 None
NVDA Options Chain 199.64 Call 225.00 5/01 No 0.46 0.48 0.47 +0.39 +487.50% 15,277 3,746 0.40 0.09 17 60 None
NVDA Options Chain 199.64 Put 210.00 5/01 No 5.45 5.55 5.50 -5.93 -51.89% 15,213 1,316 0.40 -0.54 17 60 None
NOW Options Chain 84.78 Put 55.00 5/08 No 0.00 0.10 0.05 -0.03 -37.50% 15,005 88 1.20 0.00 11 56 None
NVDA Options Chain 199.64 Put 202.50 5/01 No 2.29 2.35 2.29 -3.40 -59.76% 14,981 6,526 0.41 -0.30 17 60 None
INTC Options Chain 66.78 Call 95.00 6/18 No 4.80 4.95 4.90 +3.60 +276.93% 14,941 10,421 0.71 0.37 5 53 None
NVDA Options Chain 199.64 Call 220.00 6/18 Yes 8.40 8.55 8.50 +3.50 +70.00% 14,885 64,206 0.39 0.40 17 60 None
NVDA Options Chain 199.64 Put 120.00 5/15 No 0.05 0.07 0.06 +0.01 +20.00% 14,832 15,957 0.91 0.00 17 60 None
TSLA Options Chain 373.72 Call 400.00 4/29 No 1.15 1.16 1.16 -0.23 -16.55% 14,710 3,808 0.44 0.12 9 59 None
MARA Options Chain 11.80 Call 12.50 5/01 No 0.27 0.28 0.28 -0.11 -28.21% 14,653 48,888 0.90 0.32 6 42 None
MARA Options Chain 11.80 Call 13.50 5/01 No 0.11 0.12 0.12 -0.05 -29.42% 14,512 30,045 0.96 0.16 6 42 None
PLTR Options Chain 141.57 Put 85.00 5/01 No 0.00 0.02 0.02 0.00 0.00% 14,440 3,335 1.34 0.00 11 51 None
SOUN Options Chain 8.19 Call 9.00 5/15 No 0.59 0.61 0.60 +0.16 +36.37% 14,426 8,762 1.16 0.42 3 16 None
ORCL Options Chain 176.28 Call 200.00 5/15 No 1.94 2.00 2.00 -0.53 -20.95% 14,331 35,937 0.57 0.17 7 61 None
MU Options Chain 481.72 Call 600.00 5/15 No 8.10 8.45 8.30 +2.20 +36.07% 14,316 5,167 0.77 0.19 17 73 None
OWL Options Chain 9.42 Call 10.00 8/21 Yes 0.70 0.85 0.83 -0.07 -7.78% 14,282 77,307 0.59 0.43 7 53 None
PG Options Chain 145.71 Call 150.00 5/15 Yes 2.26 2.47 2.39 +0.47 +24.48% 14,218 25,550 0.22 0.42 8 65 None
GOOGL Options Chain 338.89 Call 345.00 4/27 No 2.19 2.31 2.32 +1.15 +98.30% 14,187 2,136 0.20 0.47 13 69 None
TSLA Options Chain 373.72 Call 382.50 4/27 No 1.96 2.01 1.98 -0.82 -29.29% 14,184 1,093 0.33 0.27 9 59 None
INTC Options Chain 66.78 Call 95.00 5/01 No 0.70 0.75 0.75 +0.59 +368.75% 14,160 1,456 0.90 0.15 5 53 None
NVDA Options Chain 199.64 Put 192.50 5/01 No 0.59 0.60 0.59 -1.25 -67.94% 13,793 11,983 0.45 -0.11 17 60 None
NVDA Options Chain 199.64 Call 250.00 6/18 Yes 2.01 2.06 2.04 +1.12 +121.74% 13,749 40,431 0.39 0.14 17 60 None
OGN Options Chain 8.60 Call 11.00 5/15 Yes 1.60 1.75 1.77 +1.52 +608.00% 13,742 3,802 1.32 0.62 11 42 None
NVDA Options Chain 199.64 Put 200.00 4/29 No 0.97 1.00 0.96 -2.58 -72.89% 13,722 1,642 0.39 -0.18 17 60 None
MSFT Options Chain 415.75 Call 422.50 4/27 No 4.55 4.75 4.62 +2.47 +114.89% 13,693 2,804 0.22 0.60 15 71 None
INTC Options Chain 66.78 Put 70.00 5/01 No 0.39 0.40 0.39 -5.81 -93.71% 13,691 927 0.90 -0.08 5 53 None
GOOGL Options Chain 338.89 Call 350.00 4/27 No 0.70 0.74 0.74 +0.31 +72.10% 13,672 6,304 0.21 0.21 13 69 None
NVDA Options Chain 199.64 Put 197.50 4/27 No 0.13 0.14 0.14 -1.43 -91.09% 13,571 2,882 0.36 -0.07 17 60 None
MSTR Options Chain 172.47 Call 200.00 5/01 No 0.80 0.84 0.81 -0.21 -20.59% 13,547 16,072 0.82 0.09 4 55 None
INTC Options Chain 66.78 Call 90.00 5/15 No 3.25 3.35 3.29 +2.75 +509.26% 13,337 12,446 0.76 0.36 5 53 None
MU Options Chain 481.72 Put 400.00 5/01 No 1.76 1.92 1.84 -0.97 -34.52% 13,335 5,389 1.04 -0.06 17 73 None
NVDA Options Chain 199.64 Call 215.00 5/08 No 3.40 3.50 3.47 +2.46 +243.57% 13,213 5,050 0.37 0.35 17 60 None
IREN Options Chain 52.02 Call 54.00 5/01 No 1.65 1.85 1.74 -0.81 -31.77% 13,150 2,029 1.11 0.36 9 43 None
INTC Options Chain 66.78 Call 83.00 5/01 No 3.55 3.65 3.59 +3.04 +552.73% 13,062 152 0.83 0.51 5 53 None
LRCX Options Chain 258.56 Put 240.00 6/18 No 12.80 13.20 13.00 -2.77 -17.57% 13,054 15,551 0.64 -0.28 11 58 None
PLTR Options Chain 141.57 Call 150.00 5/01 No 1.49 1.52 1.51 -0.07 -4.43% 12,909 9,798 0.50 0.26 11 51 None
LRCX Options Chain 258.56 Put 240.00 8/21 No 23.00 23.70 23.05 -3.50 -13.19% 12,882 106 0.64 -0.30 11 58 None
TSLA Options Chain 373.72 Call 370.00 5/01 No 12.15 12.30 12.30 +0.35 +2.93% 12,731 2,760 0.43 0.62 9 59 None
OPEN Options Chain 5.22 Call 6.00 5/01 No 0.11 0.12 0.12 +0.05 +71.43% 12,708 30,613 0.93 0.28 5 31 None
MU Options Chain 481.72 Put 280.00 5/01 No 0.05 0.10 0.08 -0.04 -33.34% 12,621 9,935 1.52 0.00 17 73 None
NVDA Options Chain 199.64 Put 190.00 5/01 No 0.42 0.44 0.43 -0.91 -67.91% 12,620 14,514 0.47 -0.08 17 60 None
GM Options Chain 78.52 Call 85.00 6/18 Yes 2.16 2.28 2.14 -0.20 -8.55% 12,580 15,138 0.38 0.32 9 60 None
GM Options Chain 78.52 Call 90.00 6/18 Yes 1.07 1.20 1.20 -0.05 -4.00% 12,542 15,387 0.38 0.19 9 60 None
IONQ Options Chain 43.63 Put 25.00 5/01 No 0.00 0.10 0.06 +0.01 +20.00% 12,523 1,079 2.02 0.00 7 44 None
INTC Options Chain 66.78 Call 100.00 6/18 No 3.75 3.90 3.80 +2.80 +280.00% 12,463 3,775 0.72 0.30 5 53 None
NVDA Options Chain 199.64 Put 207.50 5/01 No 4.15 4.25 4.22 -5.54 -56.77% 12,374 465 0.40 -0.46 17 60 None
SNDK Options Chain 944.20 Call 1,025.00 5/08 No 83.60 89.80 86.70 % 12,336 0 1.31 0.50 3 22 None
TSLA Options Chain 373.72 Call 385.00 5/01 No 5.20 5.25 5.23 -0.27 -4.91% 12,331 3,965 0.43 0.36 9 59 None
SNDK Options Chain 944.20 Call 975.00 5/08 No 106.30 112.80 109.40 +21.50 +24.46% 12,314 5 1.32 0.58 3 22 None
NVDA Options Chain 199.64 Call 230.00 7/17 Yes 7.80 7.90 7.85 +3.09 +64.92% 12,245 15,259 0.38 0.34 17 60 None
NVDA Options Chain 199.64 Call 195.00 5/15 No 16.25 16.40 16.35 +6.45 +65.16% 12,179 73,108 0.39 0.78 17 60 None
INTC Options Chain 66.78 Put 55.00 5/01 No 0.02 0.06 0.05 -0.56 -91.81% 11,954 4,261 1.28 0.00 5 53 None
TSLA Options Chain 373.72 Put 385.00 4/27 No 10.05 10.30 10.10 -3.00 -22.91% 11,953 1,913 0.30 -0.80 9 59 None
NVDA Options Chain 199.64 Call 205.00 5/08 No 8.10 8.20 8.10 +4.60 +131.43% 11,827 15,849 0.39 0.60 17 60 None
TSLA Options Chain 373.72 Put 372.50 4/27 No 2.69 2.73 2.70 -2.45 -47.58% 11,712 1,581 0.31 -0.37 9 59 None
QCOM Options Chain 133.95 Call 175.00 6/18 Yes 3.35 3.45 3.45 +2.91 +538.89% 11,645 3,264 0.49 0.22 9 66 None
TSM Options Chain 382.66 Put 330.00 5/15 No 1.31 1.67 1.44 -0.92 -38.99% 11,612 20,630 0.57 -0.07 20 62
Dividend Stock List
GOOGL Options Chain 338.89 Call 345.00 5/01 Yes 9.35 9.55 9.45 +2.05 +27.71% 11,592 1,916 0.50 0.51 13 69 None
NVDA Options Chain 199.64 Put 185.00 5/01 No 0.24 0.26 0.26 -0.46 -63.89% 11,589 20,120 0.51 -0.04 17 60 None
NVDA Options Chain 199.64 Put 195.00 5/15 No 2.63 2.67 2.65 -2.11 -44.33% 11,576 14,038 0.40 -0.22 17 60 None
TSLA Options Chain 373.72 Put 360.00 5/15 No 7.55 7.65 7.60 -1.35 -15.09% 11,512 11,117 0.41 -0.29 9 59 None
GME Options Chain 25.01 Call 25.00 5/01 No 0.50 0.54 0.53 -0.13 -19.70% 11,490 10,097 0.37 0.51 9 40 None
INTC Options Chain 66.78 Call 80.00 6/18 No 10.25 10.40 10.39 +7.04 +210.15% 11,424 30,611 0.70 0.61 5 53 None
TSLA Options Chain 373.72 Put 380.00 5/01 No 10.55 10.70 10.59 -2.47 -18.92% 11,374 4,140 0.41 -0.56 9 59 None
MU Options Chain 481.72 Call 500.00 5/01 No 20.70 21.00 20.99 +5.32 +33.95% 11,290 7,186 0.81 0.50 17 73 None
TSLA Options Chain 373.72 Call 365.00 4/27 No 12.05 12.55 12.20 +0.50 +4.28% 11,262 391 0.38 0.83 9 59 None
PG Options Chain 145.71 Call 155.00 5/01 Yes 0.13 0.16 0.14 -0.22 -61.12% 11,249 317 0.22 0.07 8 65 None
NVDA Options Chain 199.64 Put 135.00 5/15 No 0.10 0.11 0.10 -0.01 -9.10% 11,248 23,349 0.78 0.00 17 60 None
INTC Options Chain 66.78 Call 105.00 5/01 No 0.23 0.24 0.24 +0.18 +300.00% 11,188 1,785 1.01 0.05 5 53 None
NFLX Options Chain 92.82 Call 100.00 5/01 No 0.12 0.13 0.12 -0.05 -29.42% 11,170 20,103 0.37 0.06 6 56 None
INTC Options Chain 66.78 Put 60.00 5/01 No 0.06 0.07 0.07 -1.47 -95.46% 11,081 9,805 1.08 -0.01 5 53 None
MSTR Options Chain 172.47 Put 130.00 5/01 No 0.21 0.25 0.22 -0.08 -26.67% 10,925 2,399 1.03 -0.02 4 55 None
RIOT Options Chain 18.21 Put 18.00 5/01 No 0.72 0.77 0.71 -0.38 -34.87% 10,914 209 1.00 -0.38 5 43 None
IONQ Options Chain 43.63 Call 50.00 5/15 Yes 2.10 2.32 2.22 -0.33 -12.95% 10,861 6,133 1.15 0.33 7 44 None
MRVL Options Chain 165.56 Put 150.00 5/15 No 5.15 5.45 5.25 +0.08 +1.55% 10,765 2,977 0.74 -0.27 11 59 None
RIOT Options Chain 18.21 Call 19.00 5/01 No 0.82 0.87 0.84 +0.02 +2.44% 10,765 1,618 1.00 0.46 5 43 None
NVDA Options Chain 199.64 Call 205.00 6/18 Yes 15.30 15.40 15.35 +5.12 +50.05% 10,738 23,895 0.41 0.59 17 60 None
PFE Options Chain 26.67 Call 27.00 5/01 No 0.37 0.41 0.38 +0.17 +80.96% 10,738 4,566 0.26 0.51 8 63 None
MSTR Options Chain 172.47 Put 100.00 5/01 No 0.05 0.06 0.05 -0.02 -28.58% 10,715 15,801 1.56 0.00 4 55 None
INTC Options Chain 66.78 Put 65.00 6/18 No 2.13 2.22 2.20 -4.00 -64.52% 10,672 2,950 0.72 -0.15 5 53 None
MU Options Chain 481.72 Call 550.00 5/15 No 17.25 17.95 17.40 +4.10 +30.83% 10,672 8,253 0.76 0.33 17 73 None
GOOGL Options Chain 338.89 Call 375.00 5/01 Yes 1.46 1.60 1.50 +0.41 +37.62% 10,631 9,927 0.52 0.13 13 69 None
SMCI Options Chain 26.75 Call 27.50 5/01 No 2.01 2.44 2.11 +1.26 +148.24% 10,618 10,254 0.77 0.71 11 51 None
IONQ Options Chain 43.63 Call 55.00 5/15 Yes 1.20 1.35 1.29 -0.21 -14.00% 10,572 13,095 1.15 0.23 7 44 None
TSLA Options Chain 373.72 Put 360.00 4/27 No 0.45 0.48 0.45 -0.89 -66.42% 10,565 2,913 0.35 -0.10 9 59 None
NVDA Options Chain 199.64 Call 207.50 4/29 No 3.95 4.05 4.03 +3.28 +437.34% 10,499 1,180 0.37 0.55 17 60 None
TSLA Options Chain 373.72 Call 372.50 4/27 No 6.35 6.55 6.50 -0.27 -3.99% 10,494 916 0.34 0.63 9 59 None
INTC Options Chain 66.78 Call 82.00 5/01 No 4.00 4.15 4.11 +3.45 +522.73% 10,456 416 0.82 0.55 5 53 None
GOOGL Options Chain 338.89 Put 200.00 6/18 Yes 0.14 0.19 0.18 +0.04 +28.58% 10,446 15,868 0.59 0.00 13 69 None
ORCL Options Chain 176.28 Call 190.00 5/15 No 3.50 3.70 3.60 -1.05 -22.59% 10,412 17,743 0.56 0.27 7 61 None
GOOGL Options Chain 338.89 Call 385.00 5/08 Yes 1.39 1.50 1.45 +0.50 +52.64% 10,403 180 0.44 0.11 13 69 None
RIOT Options Chain 18.21 Put 19.00 5/01 No 1.20 1.26 1.19 -0.51 -30.00% 10,395 306 0.96 -0.54 5 43 None
NVDA Options Chain 199.64 Call 220.00 7/17 Yes 11.15 11.30 11.15 +3.85 +52.74% 10,362 34,300 0.38 0.44 17 60 None
OGN Options Chain 8.60 Call 9.00 5/15 Yes 2.35 2.90 2.30 +1.54 +202.64% 10,336 15,458 1.27 0.82 11 42 None
MU Options Chain 481.72 Call 550.00 5/01 No 5.85 6.10 5.95 +1.35 +29.35% 10,317 4,121 0.81 0.20 17 73 None
PLUG Options Chain 3.18 Call 3.50 5/01 No 0.07 0.08 0.08 0.00 0.00% 10,305 9,678 1.10 0.27 6 25 None
HOOD Options Chain 83.54 Call 100.00 5/15 Yes 1.65 1.66 1.66 +0.14 +9.22% 10,279 14,586 0.76 0.21 9 53 None
NVDA Options Chain 199.64 Call 197.50 5/01 No 12.00 12.10 12.10 +6.40 +112.29% 10,272 4,897 0.42 0.82 17 60 None
MU Options Chain 481.72 Put 165.00 7/17 No 0.67 1.01 0.71 0.00 0.00% 10,242 10,849 1.07 -0.01 17 73 None
NVDA Options Chain 199.64 Call 202.50 4/29 No 7.15 7.30 7.10 +4.95 +230.24% 10,231 3,450 0.38 0.75 17 60 None
SNAP Options Chain 5.57 Put 7.00 1/15 Yes 2.14 2.20 2.17 -0.11 -4.83% 10,201 63,192 0.70 -0.50 8 32 None
HOOD Options Chain 83.54 Call 90.00 5/01 Yes 2.18 2.23 2.21 +0.13 +6.25% 10,196 10,876 0.91 0.33 9 53 None
MU Options Chain 481.72 Put 200.00 6/18 No 0.71 0.88 0.79 +0.07 +9.73% 10,123 17,488 1.12 -0.01 17 73 None
ORCL Options Chain 176.28 Put 100.00 6/18 Yes 0.20 0.54 0.36 -0.03 -7.70% 10,098 24,951 0.73 -0.02 7 61 None
HIMS Options Chain 28.15 Put 17.00 5/01 No 0.00 0.01 0.01 -0.07 -87.50% 10,006 853 1.70 0.00 6 41 None
ORCL Options Chain 176.28 Put 90.00 8/21 Yes 0.49 0.76 0.60 -0.09 -13.05% 10,005 10,447 0.64 -0.02 7 61 None
GOOGL Options Chain 338.89 Put 210.00 5/15 Yes 0.03 0.20 0.11 0.00 0.00% 10,000 11,823 0.81 0.00 13 69 None
TSLA Options Chain 373.72 Put 230.00 5/01 No 0.02 0.05 0.08 +0.04 +100.00% 9,999 5,947 1.26 0.00 9 59 None
HIMS Options Chain 28.15 Call 30.00 5/01 No 1.81 1.92 1.86 +1.04 +126.83% 9,995 7,003 0.93 0.59 6 41 None
OPEN Options Chain 5.22 Call 5.50 5/01 No 0.26 0.27 0.28 +0.13 +86.67% 9,865 9,212 0.86 0.53 5 31 None
GOOGL Options Chain 338.89 Call 410.00 5/08 Yes 0.37 0.53 0.40 +0.13 +48.15% 9,846 36 0.48 0.03 13 69 None
PLTR Options Chain 141.57 Call 155.00 5/01 No 0.65 0.67 0.67 -0.10 -12.99% 9,826 13,460 0.50 0.14 11 51 None
NVDA Options Chain 199.64 Call 235.00 5/15 No 0.80 0.81 0.80 +0.61 +321.06% 9,822 51,800 0.37 0.11 17 60 None
TSLA Options Chain 373.72 Call 390.00 5/01 No 3.75 3.85 3.80 -0.40 -9.53% 9,803 6,171 0.43 0.28 9 59 None
NVDA Options Chain 199.64 Call 212.50 4/29 No 1.84 1.89 1.88 +1.65 +717.40% 9,777 1,855 0.37 0.33 17 60 None
POET Options Chain 11.72 Call 12.00 1/15 Yes 6.20 6.40 6.35 +2.50 +64.94% 9,746 65,127 1.03 0.75 7 32 None
INTC Options Chain 66.78 Call 60.00 6/18 No 23.80 24.40 24.14 +13.04 +117.48% 9,741 41,033 0.73 0.90 5 53 None
MARA Options Chain 11.80 Put 10.50 5/01 No 0.14 0.16 0.14 -0.04 -22.23% 9,727 11,005 0.89 -0.18 6 42 None
NVDA Options Chain 199.64 Call 222.50 5/01 No 0.65 0.68 0.68 +0.59 +655.56% 9,691 648 0.40 0.13 17 60 None
GOOGL Options Chain 338.89 Call 355.00 5/01 Yes 5.35 5.60 5.35 +1.25 +30.49% 9,683 2,035 0.51 0.35 13 69 None
TSLA Options Chain 373.72 Put 390.00 5/01 No 17.25 17.45 17.39 -2.61 -13.05% 9,636 3,771 0.41 -0.72 9 59 None
NVDA Options Chain 199.64 Call 230.00 4/27 No 0.03 0.04 0.03 +0.01 +50.00% 9,629 744 0.48 0.00 17 60 None
NFLX Options Chain 92.82 Call 95.00 5/01 No 0.62 0.63 0.63 -0.19 -23.18% 9,612 17,403 0.30 0.26 6 56 None
WBD Options Chain 26.92 Put 25.00 10/16 No 0.91 1.39 1.25 -0.05 -3.85% 9,606 33,458 0.30 -0.30 3 19 None
MARA Options Chain 11.80 Call 12.00 6/18 Yes 1.51 1.52 1.52 -0.15 -8.99% 9,580 19,704 0.91 0.54 6 42 None
ONDS Options Chain 10.54 Put 8.00 5/01 No 0.04 0.05 0.04 -0.01 -20.00% 9,580 3,344 1.30 -0.06 7 38 None
MU Options Chain 481.72 Put 300.00 5/08 No 0.43 0.55 0.51 -0.04 -7.28% 9,563 15,560 1.21 0.00 17 73 None
INTC Options Chain 66.78 Call 100.00 5/01 No 0.40 0.43 0.40 +0.30 +300.00% 9,526 3,182 0.96 0.09 5 53 None
INVZ Options Chain 0.62 Call 1.00 5/15 Yes 0.00 0.05 0.05 0.00 0.00% 9,519 2,532 2.00 0.13 9 22 None
SNAP Options Chain 5.57 Call 7.00 1/15 Yes 0.94 1.07 1.01 +0.03 +3.07% 9,475 60,975 0.73 0.50 8 32 None
INTC Options Chain 66.78 Put 68.00 5/01 No 0.26 0.31 0.26 -4.64 -94.70% 9,448 983 0.92 -0.06 5 53 None
INTC Options Chain 66.78 Put 65.00 5/01 No 0.15 0.16 0.16 -3.14 -95.16% 9,446 5,357 0.98 -0.03 5 53 None
PFE Options Chain 26.67 Put 26.50 5/01 No 0.16 0.21 0.18 -0.16 -47.06% 9,431 8,293 0.26 -0.30 8 63 None
INTC Options Chain 66.78 Put 80.00 5/15 No 4.50 4.60 4.54 -10.59 -70.00% 9,413 202 0.75 -0.39 5 53 None
IREN Options Chain 52.02 Put 46.50 5/01 No 1.25 1.51 1.45 +0.18 +14.18% 9,310 165 1.12 -0.26 9 43 None
IREN Options Chain 52.02 Call 52.00 5/01 No 2.40 2.47 2.43 -1.07 -30.58% 9,249 2,297 1.09 0.46 9 43 None
NFLX Options Chain 92.82 Call 96.00 5/01 No 0.42 0.45 0.43 -0.16 -27.12% 9,158 6,113 0.31 0.19 6 56 None
PLTR Options Chain 141.57 Call 155.00 5/08 Yes 3.80 3.85 3.85 0.00 0.00% 9,158 2,671 0.73 0.31 11 51 None
INTC Options Chain 66.78 Call 105.00 5/15 No 0.91 0.95 0.93 +0.77 +481.25% 9,141 555 0.80 0.13 5 53 None
TSLA Options Chain 373.72 Call 395.00 4/27 No 0.42 0.43 0.43 -0.51 -54.26% 9,102 1,595 0.37 0.09 9 59 None
NVDA Options Chain 199.64 Put 197.50 5/01 No 1.16 1.20 1.18 -2.17 -64.78% 9,089 8,243 0.43 -0.18 17 60 None
NVDA Options Chain 199.64 Call 350.00 9/18 Yes 0.84 0.88 0.85 +0.34 +66.67% 9,060 1,529 0.43 0.04 17 60 None
WU Options Chain 9.33 Call 9.00 5/15 Yes 0.15 0.25 0.25 -0.37 -59.68% 9,049 9,977 0.29 0.49 10 31 None
NFLX Options Chain 92.82 Call 94.00 5/01 No 0.88 0.91 0.89 -0.28 -23.94% 9,048 7,297 0.30 0.35 6 56 None
MSTR Options Chain 172.47 Call 187.50 5/01 No 1.92 2.09 2.14 -0.53 -19.85% 9,045 5,691 0.76 0.21 4 55 None
MSTR Options Chain 172.47 Call 180.00 5/01 No 3.40 3.55 3.49 -1.18 -25.27% 9,020 4,273 0.72 0.33 4 55 None
IREN Options Chain 52.02 Call 60.00 5/01 No 0.54 0.66 0.56 -0.45 -44.56% 9,010 7,780 1.10 0.15 9 43 None
POET Options Chain 11.72 Call 15.00 5/15 Yes 2.24 2.30 2.27 +1.57 +224.29% 9,002 13,411 1.55 0.58 7 32 None
KDP Options Chain 28.53 Call 29.00 5/15 No 0.70 0.85 0.76 +0.26 +52.00% 8,984 9,530 0.24 0.56 10 53 None
TSLA Options Chain 373.72 Put 365.00 4/27 No 0.93 0.96 0.93 -1.48 -61.42% 8,979 1,826 0.33 -0.17 9 59 None
HIMS Options Chain 28.15 Call 33.00 5/01 No 0.73 0.79 0.77 +0.47 +156.67% 8,975 3,186 0.97 0.31 6 41 None
INTC Options Chain 66.78 Put 81.00 5/01 No 3.00 3.10 3.03 -12.32 -80.27% 8,960 2 0.84 -0.41 5 53 None
TSLA Options Chain 373.72 Call 377.50 4/29 No 6.50 6.60 6.60 +0.25 +3.94% 8,935 904 0.41 0.47 9 59 None
INTC Options Chain 66.78 Put 83.00 5/01 No 4.00 4.15 4.05 -13.08 -76.36% 8,930 0 0.84 -0.49 5 53 None
MRNA Options Chain 52.85 Call 56.00 5/01 Yes 0.87 0.99 0.96 -1.06 -52.48% 8,919 254 0.94 0.25 10 44 None
SNAP Options Chain 5.57 Call 6.00 5/01 No 0.10 0.11 0.10 0.00 0.00% 8,917 22,121 0.77 0.27 8 32 None
JOBY Options Chain 8.49 Put 8.00 5/01 No 0.12 0.19 0.17 -0.02 -10.53% 8,907 1,173 0.75 -0.26 6 35 None
MRNA Options Chain 52.85 Call 52.00 5/01 Yes 1.95 2.15 2.06 -1.28 -38.33% 8,900 161 0.92 0.45 10 44 None
NVDA Options Chain 199.64 Call 215.00 6/18 Yes 10.40 10.55 10.42 +4.09 +64.62% 8,878 27,116 0.40 0.46 17 60 None
OGN Options Chain 8.60 Put 8.00 5/15 Yes 0.25 0.35 0.35 -0.25 -41.67% 8,872 5,970 1.51 -0.10 11 42 None
INTC Options Chain 66.78 Put 49.00 5/01 No 0.00 0.01 0.01 -0.21 -95.46% 8,869 936 1.36 0.00 5 53 None
TSLA Options Chain 373.72 Put 220.00 5/01 No 0.02 0.05 0.02 0.00 0.00% 8,851 13,956 1.36 0.00 9 59 None
TSLA Options Chain 373.72 Put 310.00 4/29 No 0.09 0.11 0.11 -0.02 -15.39% 8,830 53 0.72 0.00 9 59 None
OXY Options Chain 57.83 Call 58.00 5/01 No 0.83 0.87 0.84 -0.52 -38.24% 8,823 1,814 0.39 0.40 7 51 None
SMCI Options Chain 26.75 Put 16.00 5/01 No 0.00 0.04 0.04 +0.01 +33.34% 8,817 103 1.98 0.00 11 51 None
INTC Options Chain 66.78 Call 75.00 5/15 No 10.15 10.35 10.10 +7.64 +310.57% 8,814 12,068 0.73 0.74 5 53 None
HIMS Options Chain 28.15 Call 31.00 5/01 No 1.35 1.40 1.39 +0.80 +135.60% 8,792 2,745 0.92 0.48 6 41 None
GRAB Options Chain 3.96 Call 3.50 5/08 Yes 0.45 0.54 0.48 -0.03 -5.89% 8,776 594 0.73 0.83 11 39 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
OGN Options Chain 8.60 Call 10.00 5/15 Yes 2.00 2.30 2.20 +1.76 +400.00% 8,700 18,017 1.23 0.73 11 42 None
MSFT Options Chain 415.75 Call 465.00 5/01 Yes 2.96 3.05 3.00 +1.25 +71.43% 8,694 4,899 0.62 0.16 15 71 None
SOUN Options Chain 8.19 Call 10.00 5/15 No 0.37 0.38 0.38 +0.13 +52.00% 8,671 64,823 1.21 0.29 3 16 None
PBR Options Chain 21.27 Call 21.00 6/18 Yes 1.16 1.20 1.16 -0.12 -9.38% 8,670 5,686 0.40 0.50 13 50 None
SOFI Options Chain 18.32 Put 12.00 5/01 Yes 0.01 0.02 0.02 0.00 0.00% 8,618 2,848 1.43 0.00 9 46 None
NBIS Options Chain 147.16 Call 175.00 5/01 No 0.94 1.04 1.00 -2.15 -68.26% 8,618 7,199 0.96 0.10 3 22 None
NB Options Chain 5.73 Call 7.50 5/15 Yes 0.10 0.15 0.11 +0.01 +10.00% 8,587 26,454 1.10 0.16 10 29 None
NVDA Options Chain 199.64 Call 205.00 5/22 Yes 12.00 12.20 12.13 +5.03 +70.85% 8,582 14,006 0.44 0.59 17 60 None
TSLA Options Chain 373.72 Put 365.00 4/29 No 2.83 2.87 2.83 -1.32 -31.81% 8,570 718 0.40 -0.26 9 59 None
WOLF Options Chain 27.55 Call 35.00 9/18 Yes 7.45 7.90 7.70 +2.15 +38.74% 8,542 15,590 1.17 0.58 7 39 None
LCID Options Chain 6.27 Call 7.00 5/01 No 0.11 0.12 0.12 -0.08 -40.00% 8,522 2,157 1.01 0.25 7 30 None
XPEV Options Chain 16.00 Call 14.00 9/18 Yes 4.05 4.15 4.06 +0.56 +16.00% 8,521 448 0.61 0.76 12 42 None
NVDA Options Chain 199.64 Call 217.50 5/15 No 3.70 3.80 3.79 +2.54 +203.20% 8,511 1,683 0.36 0.34 17 60 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
SBET Options Chain 7.43 Call 10.00 7/17 Yes 0.63 0.64 0.63 -0.06 -8.70% 8,502 18,001 0.98 0.35 8 36 None
VZ Options Chain 47.22 Call 51.00 5/01 Yes 0.11 0.14 0.12 -0.05 -29.42% 8,464 4,034 0.49 0.06 9 73 None
ORCL Options Chain 176.28 Call 180.00 5/01 No 2.92 3.05 2.95 -1.60 -35.17% 8,441 5,196 0.59 0.33 7 61 None
TSLA Options Chain 373.72 Put 365.00 5/01 No 4.00 4.10 4.05 -1.60 -28.32% 8,430 2,730 0.41 -0.29 9 59 None
QS Options Chain 7.41 Call 8.50 5/01 Yes 0.10 0.11 0.11 -0.08 -42.11% 8,405 3,544 1.16 0.18 10 29 None
NVDA Options Chain 199.64 Call 170.00 6/18 Yes 41.30 41.65 41.70 +8.37 +25.12% 8,332 87,332 0.47 0.89 17 60 None
ONDS Options Chain 10.54 Call 12.00 5/01 No 0.11 0.13 0.13 -0.03 -18.75% 8,310 10,438 0.93 0.19 7 38 None
RGTI Options Chain 17.04 Put 16.00 6/18 No 2.03 2.20 2.20 +0.16 +7.85% 8,304 3,507 1.00 -0.37 3 18 None
NVDA Options Chain 199.64 Put 150.00 6/18 Yes 0.85 0.88 0.87 -0.32 -26.90% 8,259 62,417 0.54 -0.05 17 60 None
INTC Options Chain 66.78 Call 55.00 6/18 No 28.00 28.70 28.41 +14.00 +97.16% 8,215 24,148 0.69 0.93 5 53 None
WOLF Options Chain 27.55 Put 15.00 6/18 Yes 0.42 0.52 0.46 -0.21 -31.35% 8,207 15,195 1.40 -0.06 7 39 None
NVDA Options Chain 199.64 Call 240.00 7/17 Yes 5.30 5.45 5.40 +2.35 +77.05% 8,200 13,037 0.37 0.26 17 60 None
NVDA Options Chain 199.64 Put 182.50 5/04 No 0.28 0.31 0.29 -0.59 -67.05% 8,182 437 0.48 -0.05 17 60 None
NVDA Options Chain 199.64 Call 223.00 6/18 Yes 7.35 7.50 7.33 +3.13 +74.53% 8,175 10,127 0.39 0.37 17 60 None
INTC Options Chain 66.78 Call 85.00 6/18 No 8.00 8.20 8.10 +5.73 +241.78% 8,158 7,652 0.70 0.52 5 53 None
NVDA Options Chain 199.64 Put 195.00 5/08 No 1.81 1.85 1.81 -1.94 -51.74% 8,155 12,341 0.41 -0.19 17 60 None
WOLF Options Chain 27.55 Put 22.50 6/18 Yes 2.03 2.41 2.22 -0.74 -25.00% 8,126 12,554 1.36 -0.19 7 39 None
GOOGL Options Chain 338.89 Call 342.50 4/27 No 3.50 3.75 3.72 +1.79 +92.75% 8,083 1,013 0.20 0.63 13 69 None
ORCL Options Chain 176.28 Call 195.00 5/15 No 2.62 2.71 2.67 -0.77 -22.39% 8,082 13,224 0.56 0.21 7 61 None
JEF Options Chain 45.69 Call 45.00 5/15 No 3.30 3.70 3.78 +1.58 +71.82% 8,064 6,943 0.43 0.71 15 75 None
QCOM Options Chain 133.95 Call 142.00 5/01 Yes 10.25 11.10 10.70 +8.80 +463.16% 8,064 1,300 0.80 0.70 9 66 None
NVDA Options Chain 199.64 Call 240.00 8/21 Yes 8.30 8.50 8.40 +2.95 +54.13% 8,060 15,790 0.38 0.31 17 60 None
OPEN Options Chain 5.22 Call 6.00 5/15 Yes 0.39 0.41 0.39 +0.11 +39.29% 8,037 23,340 1.10 0.42 5 31 None
SNDK Options Chain 944.20 Put 800.00 5/01 No 20.60 23.50 20.60 -8.40 -28.97% 8,005 1,151 1.72 -0.15 3 22 None
NVDA Options Chain 199.64 Call 240.00 5/15 No 0.52 0.54 0.53 +0.41 +341.67% 7,929 21,030 0.38 0.07 17 60 None
NVDA Options Chain 199.64 Put 195.00 4/27 No 0.09 0.10 0.09 -0.85 -90.43% 7,926 5,038 0.40 -0.04 17 60 None
MSFT Options Chain 415.75 Call 460.00 5/01 Yes 3.65 3.75 3.68 +1.37 +59.31% 7,892 41,609 0.62 0.19 15 71 None
SIMO Options Chain 142.00 Call 155.00 5/15 Yes 10.80 12.10 11.43 +4.59 +67.11% 7,862 305 0.86 0.51 16 57 None
TSLA Options Chain 373.72 Put 370.00 5/01 No 5.70 5.80 5.75 -1.92 -25.04% 7,838 3,559 0.41 -0.38 9 59 None
OXY Options Chain 57.83 Call 59.00 5/01 No 0.48 0.58 0.53 -0.42 -44.22% 7,798 1,604 0.39 0.29 7 51 None
PSKY Options Chain 10.97 Put 11.00 5/01 No 0.27 0.32 0.25 0.00 0.00% 7,775 415 0.50 -0.48 3 17 None
TSLA Options Chain 373.72 Put 160.00 5/01 No 0.00 0.01 0.01 0.00 0.00% 7,763 2,077 1.92 0.00 9 59 None
KDP Options Chain 28.53 Call 30.00 5/15 No 0.30 0.40 0.40 +0.18 +81.82% 7,731 1,876 0.25 0.32 10 53 None
GME Options Chain 25.01 Call 30.00 6/18 Yes 0.87 0.89 0.87 -0.03 -3.34% 7,719 83,368 0.62 0.27 9 40 None
NFLX Options Chain 92.82 Call 97.00 5/01 No 0.30 0.31 0.31 -0.12 -27.91% 7,704 6,179 0.33 0.14 6 56 None
TSLA Options Chain 373.72 Put 387.50 4/27 No 11.95 12.60 11.97 -3.21 -21.15% 7,655 962 0.29 -0.84 9 59 None
GOOGL Options Chain 338.89 Call 337.50 4/27 No 7.15 7.95 7.79 +3.43 +78.67% 7,648 401 0.27 0.84 13 69 None
META Options Chain 659.15 Call 680.00 4/27 No 3.60 3.85 3.74 +2.29 +157.94% 7,648 1,909 0.21 0.42 12 72 None
PLTR Options Chain 141.57 Call 152.50 5/01 No 0.99 1.01 1.00 -0.09 -8.26% 7,611 16,416 0.50 0.19 11 51 None
TSLA Options Chain 373.72 Call 367.50 4/27 No 10.00 10.25 10.18 +0.58 +6.05% 7,587 248 0.36 0.78 9 59 None
PYPL Options Chain 49.75 Put 49.50 5/01 No 0.49 0.56 0.51 -0.68 -57.15% 7,538 48 0.34 -0.33 16 59 None
NVDA Options Chain 199.64 Call 235.00 5/01 No 0.15 0.17 0.17 +0.14 +466.67% 7,522 3,220 0.46 0.02 17 60 None
SNAP Options Chain 5.57 Put 5.50 5/01 No 0.13 0.16 0.14 -0.06 -30.00% 7,520 6,108 0.64 -0.39 8 32 None
NVDA Options Chain 199.64 Put 210.00 7/17 Yes 15.45 15.75 15.55 -4.20 -21.27% 7,498 1,055 0.39 -0.46 17 60 None
HIMS Options Chain 28.15 Call 40.00 5/15 Yes 1.03 1.04 1.04 +0.47 +82.46% 7,495 12,816 1.24 0.22 6 41 None
SOUN Options Chain 8.19 Call 8.50 5/01 No 0.27 0.29 0.29 +0.10 +52.64% 7,488 4,177 0.92 0.41 3 16 None
NVDA Options Chain 199.64 Put 187.50 5/01 No 0.32 0.33 0.33 -0.64 -65.98% 7,485 5,664 0.48 -0.06 17 60 None
TSLA Options Chain 373.72 Put 382.50 4/27 No 8.15 8.35 8.10 -3.80 -31.94% 7,422 660 0.30 -0.73 9 59 None
TSLA Options Chain 373.72 Call 410.00 5/01 No 1.02 1.03 1.03 -0.31 -23.14% 7,421 3,957 0.46 0.09 9 59 None
MSFT Options Chain 415.75 Put 420.00 4/27 No 1.63 1.72 1.66 -5.29 -76.12% 7,366 1,678 0.23 -0.28 15 71 None
NVDA Options Chain 199.64 Put 190.00 4/27 No 0.05 0.06 0.06 -0.27 -81.82% 7,355 18,973 0.48 -0.01 17 60 None
NVDA Options Chain 199.64 Put 180.00 5/08 No 0.44 0.46 0.47 -0.47 -50.00% 7,301 9,461 0.48 -0.04 17 60 None
INTC Options Chain 66.78 Call 86.00 5/01 No 2.35 2.51 2.36 +1.98 +521.06% 7,297 89 0.82 0.39 5 53 None
NVDA Options Chain 199.64 Call 210.00 5/06 No 4.85 4.95 4.94 +3.40 +220.78% 7,253 243 0.37 0.47 17 60 None
HOOD Options Chain 83.54 Put 50.00 8/21 Yes 1.17 1.48 1.42 -0.14 -8.98% 7,251 6,132 0.74 -0.07 9 53 None
NVDA Options Chain 199.64 Call 205.00 5/06 No 7.55 7.65 7.65 +4.69 +158.45% 7,233 237 0.38 0.61 17 60 None
NVDA Options Chain 199.64 Put 192.50 4/27 No 0.06 0.08 0.07 -0.48 -87.28% 7,229 1,273 0.44 -0.02 17 60 None
TSLA Options Chain 373.72 Call 375.00 4/29 No 7.70 7.90 7.82 +0.32 +4.27% 7,190 988 0.42 0.53 9 59 None
NFLX Options Chain 92.82 Call 93.00 5/01 No 1.24 1.29 1.27 -0.34 -21.12% 7,182 4,986 0.30 0.45 6 56 None
TSLA Options Chain 373.72 Call 387.50 4/27 No 1.03 1.05 1.05 -0.73 -41.02% 7,161 1,555 0.34 0.16 9 59 None
ONDS Options Chain 10.54 Call 14.00 5/15 No 0.24 0.26 0.22 -0.05 -18.52% 7,143 24,984 1.14 0.18 7 38 None
NBIS Options Chain 147.16 Call 200.00 5/15 No 2.16 2.37 2.38 -1.43 -37.54% 7,113 8,742 1.04 0.14 3 22 None
INTC Options Chain 66.78 Call 82.00 5/15 No 6.10 6.25 6.20 +4.97 +404.07% 7,096 100 0.73 0.56 5 53 None
TSLA Options Chain 373.72 Call 365.00 5/01 No 15.40 15.65 16.03 +1.06 +7.09% 7,091 1,835 0.44 0.71 9 59 None
NVDA Options Chain 199.64 Call 240.00 6/18 Yes 3.30 3.40 3.35 +1.71 +104.27% 7,088 43,172 0.39 0.20 17 60 None
NVDA Options Chain 199.64 Call 300.00 1/15 Yes 7.75 7.90 7.90 +2.25 +39.83% 7,084 57,577 0.41 0.22 17 60 None
XPEV Options Chain 16.00 Put 17.00 9/18 Yes 2.47 2.72 2.57 -0.42 -14.05% 7,023 7,640 0.61 -0.43 12 42 None
WULF Options Chain 20.37 Call 21.00 5/01 No 0.58 0.64 0.60 -0.34 -36.17% 7,014 8,073 0.93 0.37 2 39 None
PFE Options Chain 26.67 Call 27.50 5/01 No 0.17 0.20 0.18 +0.09 +100.00% 7,013 5,420 0.26 0.30 8 63 None
HOOD Options Chain 83.54 Put 40.00 8/21 Yes 0.36 0.63 0.55 -0.05 -8.34% 7,001 8,396 0.79 -0.03 9 53 None
ORCL Options Chain 176.28 Call 200.00 5/01 No 0.44 0.47 0.44 -0.24 -35.30% 6,999 30,324 0.67 0.07 7 61 None
MSFT Options Chain 415.75 Call 450.00 4/27 No 0.09 0.10 0.08 -0.01 -11.12% 6,961 6,048 0.30 0.01 15 71 None
NVDA Options Chain 199.64 Call 215.00 5/06 No 2.93 2.99 3.00 +2.36 +368.75% 6,948 153 0.37 0.33 17 60 None
MRVL Options Chain 165.56 Put 100.00 5/01 No 0.00 0.03 0.02 0.00 0.00% 6,947 3,795 1.36 0.00 11 59 None
NVDA Options Chain 199.64 Call 250.00 8/21 Yes 6.15 6.35 6.30 +2.48 +64.93% 6,926 13,538 0.38 0.25 17 60 None
OPEN Options Chain 5.22 Call 6.00 5/08 Yes 0.32 0.33 0.32 +0.11 +52.39% 6,913 11,551 1.23 0.40 5 31 None
INTC Options Chain 66.78 Call 75.00 5/01 No 8.50 8.75 8.60 +7.01 +440.89% 6,890 3,982 0.83 0.81 5 53 None
NVDA Options Chain 199.64 Call 230.00 6/18 Yes 5.35 5.45 5.45 +2.54 +87.29% 6,856 34,339 0.39 0.29 17 60 None
PLTR Options Chain 141.57 Put 140.00 5/01 No 2.61 2.74 2.67 -1.08 -28.80% 6,845 4,588 0.52 -0.36 11 51 None
IMSR Options Chain 7.87 Call 10.00 5/15 No 0.40 0.50 0.41 +0.01 +2.50% 6,838 13,306 1.50 0.29 3 16 None
SMCI Options Chain 26.75 Call 30.00 5/15 Yes 2.16 2.31 2.23 +1.06 +90.60% 6,820 28,078 0.94 0.49 11 51 None
NVDA Options Chain 199.64 Put 205.00 4/29 No 2.20 2.23 2.19 -4.79 -68.63% 6,798 896 0.38 -0.35 17 60 None
SRAD Options Chain 12.90 Call 15.00 5/15 Yes 0.55 0.80 0.75 +0.16 +27.12% 6,781 7,471 1.07 0.36 12 40 None
ORCL Options Chain 176.28 Call 175.00 5/01 No 4.75 4.80 4.80 -2.20 -31.43% 6,772 4,028 0.59 0.47 7 61 None
RGTI Options Chain 17.04 Call 22.50 5/01 No 0.02 0.18 0.04 -0.02 -33.34% 6,766 272 1.34 0.03 3 18 None
NVTS Options Chain 18.51 Call 25.00 5/15 Yes 0.66 0.76 0.75 -0.41 -35.35% 6,725 5,875 1.60 0.22 6 36 None
META Options Chain 659.15 Call 700.00 4/27 No 0.45 0.47 0.47 +0.19 +67.86% 6,724 1,999 0.25 0.09 12 72 None
NVDA Options Chain 199.64 Put 185.00 5/08 No 0.68 0.71 0.71 -0.80 -52.98% 6,704 9,537 0.45 -0.07 17 60 None
META Options Chain 659.15 Call 690.00 4/27 No 1.25 1.34 1.31 +0.69 +111.29% 6,683 4,642 0.22 0.21 12 72 None
ONDS Options Chain 10.54 Call 7.00 1/21 Yes 6.15 6.45 6.20 -0.10 -1.59% 6,655 5,225 0.99 0.84 7 38 None
TSLA Options Chain 373.72 Put 367.50 4/27 No 1.34 1.37 1.33 -1.77 -57.10% 6,631 1,103 0.32 -0.22 9 59 None
NVDA Options Chain 199.64 Put 192.50 5/04 No 0.82 0.87 0.88 -1.64 -65.08% 6,626 301 0.42 -0.12 17 60 None
NEM Options Chain 111.06 Call 130.00 6/18 No 5.40 5.70 5.54 +2.89 +109.06% 6,566 2,323 0.48 0.39 12 65 None
NVDA Options Chain 199.64 Put 200.00 6/18 Yes 8.85 8.95 8.80 -3.05 -25.74% 6,558 16,009 0.41 -0.35 17 60 None
ORCL Options Chain 176.28 Call 190.00 5/01 No 1.06 1.11 1.06 -0.76 -41.76% 6,536 6,391 0.61 0.16 7 61 None
KEEL Options Chain 3.24 Call 5.00 6/18 Yes 0.20 0.22 0.21 +0.03 +16.67% 6,533 32,990 1.22 0.26 6 25 None
MSFT Options Chain 415.75 Call 435.00 4/27 No 0.63 0.67 0.66 +0.24 +57.15% 6,525 4,919 0.24 0.14 15 71 None
INTC Options Chain 66.78 Call 70.00 6/18 No 16.05 16.50 16.29 +10.14 +164.88% 6,518 46,357 0.70 0.78 5 53 None
NVDA Options Chain 199.64 Put 185.00 4/29 No 0.14 0.16 0.14 -0.23 -62.17% 6,508 7,097 0.54 -0.01 17 60 None
PLTR Options Chain 141.57 Call 143.00 5/01 No 4.10 4.20 4.14 +0.14 +3.50% 6,474 934 0.51 0.52 11 51 None
NVDA Options Chain 199.64 Call 200.00 5/08 No 11.35 11.55 11.53 +5.77 +100.18% 6,472 64,597 0.40 0.72 17 60 None
GLW Options Chain 171.60 Call 230.00 5/15 Yes 2.35 2.42 2.40 +0.98 +69.02% 6,443 1,155 0.91 0.14 8 55 None
INTC Options Chain 66.78 Put 75.00 5/15 No 2.56 2.63 2.59 -8.11 -75.80% 6,432 423 0.75 -0.26 5 53 None
TSLA Options Chain 373.72 Put 360.00 5/01 No 2.76 2.82 2.76 -1.30 -32.02% 6,430 2,783 0.42 -0.22 9 59 None
GLXY Options Chain 26.28 Put 26.00 5/01 Yes 1.60 1.76 1.71 -0.04 -2.29% 6,415 167 1.16 -0.47 7 43 None
TSLA Options Chain 373.72 Put 377.50 5/08 No 12.35 12.50 12.25 -2.25 -15.52% 6,397 268 0.40 -0.50 9 59 None
VZ Options Chain 47.22 Call 51.00 5/15 Yes 0.19 0.31 0.20 -0.12 -37.50% 6,394 251 0.33 0.11 9 73 None
GLXY Options Chain 26.28 Put 25.00 5/01 Yes 0.98 1.23 1.19 -0.13 -9.85% 6,393 115 1.11 -0.37 7 43 None
TSM Options Chain 382.66 Put 360.00 12/18 No 34.90 36.40 35.10 -5.15 -12.80% 6,348 259 0.48 -0.29 20 62
Dividend Stock List
MARA Options Chain 11.80 Put 11.00 5/01 No 0.27 0.30 0.29 -0.02 -6.46% 6,320 4,853 0.89 -0.28 6 42 None
IREN Options Chain 52.02 Call 60.00 5/15 Yes 2.85 2.98 2.86 -0.57 -16.62% 6,316 25,965 1.23 0.34 9 43 None
XPEV Options Chain 16.00 Call 17.00 9/18 Yes 2.32 2.54 2.46 +0.40 +19.42% 6,311 5,362 0.58 0.57 12 42 None
INTC Options Chain 66.78 Call 69.00 5/01 No 13.70 14.05 13.78 +10.38 +305.30% 6,309 12,438 0.85 0.93 5 53 None
GOOGL Options Chain 338.89 Call 350.00 5/01 Yes 7.15 7.35 7.26 +1.71 +30.82% 6,291 4,848 0.50 0.43 13 69 None
VRT Options Chain 321.75 Put 230.00 5/15 Yes 0.25 0.80 0.50 -0.07 -12.29% 6,282 7,590 0.74 -0.01 10 57 None
TSLA Options Chain 373.72 Put 170.00 5/01 No 0.00 0.01 0.01 0.00 0.00% 6,282 114 1.79 0.00 9 59 None
NVDA Options Chain 199.64 Call 210.00 5/22 Yes 9.45 9.55 9.50 +4.35 +84.47% 6,282 6,592 0.43 0.51 17 60 None
SLB Options Chain 54.74 Put 42.50 9/18 Yes 0.94 1.21 1.02 -0.06 -5.56% 6,273 8,229 0.44 -0.13 9 66 None
INTC Options Chain 66.78 Call 70.00 5/01 No 12.80 13.15 13.00 +10.05 +340.68% 6,268 6,644 0.88 0.92 5 53 None
RKT Options Chain 15.28 Call 16.50 5/01 No 0.20 0.22 0.23 +0.04 +21.06% 6,268 971 0.60 0.26 4 54 None
QCOM Options Chain 133.95 Call 150.00 5/01 Yes 5.95 6.50 6.11 +5.43 +798.53% 6,261 617 0.80 0.50 9 66 None
NVDA Options Chain 199.64 Call 250.00 5/15 No 0.27 0.28 0.27 +0.21 +350.00% 6,244 20,221 0.41 0.03 17 60 None
INTC Options Chain 66.78 Put 75.00 5/08 No 1.89 1.95 1.97 -8.18 -80.60% 6,244 118 0.78 -0.23 5 53 None
MRNA Options Chain 52.85 Call 54.00 5/01 Yes 1.29 1.40 1.35 -1.05 -43.75% 6,191 108 0.92 0.34 10 44 None
NVDA Options Chain 199.64 Call 200.00 5/22 Yes 15.00 15.25 15.16 +5.66 +59.58% 6,174 14,684 0.45 0.66 17 60 None
PATH Options Chain 10.09 Call 11.50 5/01 No 0.09 0.10 0.09 0.00 0.00% 6,169 1,665 0.77 0.15 18 43
Growth Stock List
MRNA Options Chain 52.85 Call 53.00 5/01 Yes 1.59 1.78 1.73 -1.22 -41.36% 6,163 48 0.93 0.39 10 44 None
GME Options Chain 25.01 Call 24.00 5/01 No 1.05 1.17 1.11 -0.32 -22.38% 6,129 3,448 0.31 0.80 9 40 None
MSTR Options Chain 172.47 Call 192.50 5/01 No 1.35 1.47 1.40 -0.45 -24.33% 6,124 10,629 0.78 0.15 4 55 None
OKLO Options Chain 78.50 Put 45.00 5/01 No 0.08 0.17 0.12 +0.02 +20.00% 6,111 2,576 1.69 0.00 3 21 None
QCOM Options Chain 133.95 Call 155.00 5/01 Yes 4.00 4.50 4.27 +3.85 +916.67% 6,109 598 0.80 0.39 9 66 None
QS Options Chain 7.41 Call 7.50 5/01 Yes 0.27 0.29 0.29 -0.16 -35.56% 6,095 3,669 0.99 0.42 10 29 None
NFLX Options Chain 92.82 Put 90.00 5/15 No 1.45 1.49 1.47 +0.12 +8.89% 6,091 20,092 0.29 -0.32 6 56 None
INTC Options Chain 66.78 Put 85.00 5/01 No 5.10 5.25 5.19 -12.24 -70.23% 6,088 3 0.84 -0.58 5 53 None
OGN Options Chain 8.60 Call 16.00 6/18 Yes 0.30 0.50 0.40 +0.35 +700.00% 6,079 58 0.90 0.05 11 42 None
NVDA Options Chain 199.64 Call 200.00 4/29 No 9.15 9.30 9.40 +6.10 +184.85% 6,057 3,821 0.39 0.82 17 60 None
TSLA Options Chain 373.72 Put 260.00 5/01 No 0.04 0.07 0.06 -0.01 -14.29% 6,051 820 1.02 0.00 9 59 None
NVO Options Chain 38.52 Call 50.00 5/15 Yes 0.28 0.29 0.29 +0.17 +141.67% 6,050 13,146 0.61 0.11 12 54 None
ORCL Options Chain 176.28 Call 210.00 5/01 No 0.21 0.25 0.22 -0.10 -31.25% 6,033 19,340 0.74 0.03 7 61 None
INTC Options Chain 66.78 Call 100.00 9/18 No 9.25 9.50 9.30 +5.55 +148.00% 6,025 11,584 0.71 0.43 5 53 None
NVDA Options Chain 199.64 Call 197.50 4/27 No 10.40 11.05 10.90 +7.10 +186.85% 6,015 3,167 0.42 0.93 17 60 None
WBD Options Chain 26.92 Put 23.00 6/18 No 0.00 0.24 0.05 -0.05 -50.00% 6,003 6,864 0.39 -0.02 3 19 None
WBD Options Chain 26.92 Put 25.00 6/18 No 0.06 0.36 0.24 -0.04 -14.29% 6,000 4,190 0.23 -0.15 3 19 None
NVDA Options Chain 199.64 Put 190.00 5/15 No 1.74 1.77 1.75 -1.50 -46.16% 5,999 29,263 0.41 -0.16 17 60 None
NFLX Options Chain 92.82 Call 100.00 6/18 No 1.63 1.67 1.64 -0.21 -11.36% 5,999 36,830 0.29 0.26 6 56 None
MSFT Options Chain 415.75 Call 430.00 5/01 Yes 11.85 12.00 11.90 +3.48 +41.33% 5,998 4,296 0.60 0.46 15 71 None
TSLA Options Chain 373.72 Call 380.00 4/29 No 5.40 5.50 5.52 +0.06 +1.10% 5,992 1,253 0.41 0.42 9 59 None
GME Options Chain 25.01 Call 30.00 5/01 No 0.09 0.10 0.10 0.00 0.00% 5,982 16,229 0.88 0.04 9 40 None
MSFT Options Chain 415.75 Put 417.50 4/27 No 1.05 1.12 1.11 -4.27 -79.37% 5,932 506 0.24 -0.19 15 71 None
MSFT Options Chain 415.75 Put 415.00 4/27 No 0.67 0.72 0.71 -3.40 -82.73% 5,926 1,573 0.24 -0.13 15 71 None
NOK Options Chain 10.33 Call 11.00 5/01 No 0.14 0.16 0.14 -0.02 -12.50% 5,921 2,848 0.62 0.28 11 45 None
INTC Options Chain 66.78 Call 65.00 5/15 No 18.05 18.50 18.35 +12.20 +198.38% 5,913 12,140 0.74 0.91 5 53 None
NVDA Options Chain 199.64 Call 230.00 5/22 Yes 2.86 2.93 2.89 +1.80 +165.14% 5,910 3,785 0.42 0.22 17 60 None
PLTR Options Chain 141.57 Call 145.00 5/01 No 3.15 3.25 3.20 +0.12 +3.90% 5,905 3,657 0.51 0.44 11 51 None
IREN Options Chain 52.02 Put 29.00 5/08 No 0.15 0.29 0.25 +0.03 +13.64% 5,888 796 1.66 -0.01 9 43 None
UBER Options Chain 74.70 Put 60.00 5/15 Yes 0.15 0.19 0.16 0.00 0.00% 5,878 35,798 0.55 -0.04 10 62 None
INTC Options Chain 66.78 Put 60.00 5/15 No 0.35 0.36 0.35 -1.80 -83.73% 5,876 18,027 0.85 -0.05 5 53 None
NVDA Options Chain 199.64 Call 340.00 5/15 No 0.00 0.02 0.01 -0.01 -50.00% 5,870 3,039 0.66 0.00 17 60 None
META Options Chain 659.15 Call 695.00 4/27 No 0.72 0.78 0.75 +0.34 +82.93% 5,866 414 0.23 0.14 12 72 None
INTC Options Chain 66.78 Put 73.00 5/01 No 0.69 0.79 0.73 -7.11 -90.69% 5,865 69 0.88 -0.14 5 53 None
INTC Options Chain 66.78 Call 81.00 5/01 No 4.50 4.70 4.57 +3.82 +509.34% 5,860 205 0.82 0.59 5 53 None
WU Options Chain 9.33 Put 9.00 5/15 Yes 0.25 0.35 0.30 0.00 0.00% 5,859 7,768 0.35 -0.51 10 31 None
GOOGL Options Chain 338.89 Put 335.00 4/27 No 0.32 0.35 0.32 -1.53 -82.71% 5,855 502 0.24 -0.11 13 69 None
PLTR Options Chain 141.57 Call 146.00 5/01 No 2.67 2.79 2.77 +0.05 +1.84% 5,846 3,128 0.51 0.40 11 51 None
NVO Options Chain 38.52 Call 42.00 5/01 No 0.67 0.70 0.69 +0.55 +392.86% 5,828 789 0.45 0.39 12 54 None
RGTI Options Chain 17.04 Put 19.00 5/15 No 3.15 3.30 3.24 +0.24 +8.00% 5,824 10,448 1.16 -0.62 3 18 None
SOFI Options Chain 18.32 Call 20.00 5/01 Yes 0.40 0.41 0.41 +0.03 +7.90% 5,803 18,423 0.93 0.29 9 46 None
MSFT Options Chain 415.75 Call 427.50 4/27 No 2.23 2.32 2.25 +1.10 +95.66% 5,801 1,437 0.22 0.38 15 71 None
TSLA Options Chain 373.72 Call 392.50 4/27 No 0.55 0.57 0.57 -0.59 -50.87% 5,799 1,271 0.36 0.10 9 59 None
NVDA Options Chain 199.64 Call 207.50 5/15 No 7.95 8.05 8.00 +4.40 +122.23% 5,799 1,502 0.37 0.54 17 60 None
PLUG Options Chain 3.18 Call 3.00 5/01 No 0.25 0.27 0.27 0.00 0.00% 5,797 8,517 1.00 0.66 6 25 None
INTC Options Chain 66.78 Put 82.00 5/01 No 3.40 3.55 3.55 -11.45 -76.34% 5,793 2 0.83 -0.45 5 53 None
ORCL Options Chain 176.28 Put 160.00 5/01 No 1.27 1.30 1.30 +0.05 +4.00% 5,785 8,478 0.61 -0.17 7 61 None
IREN Options Chain 52.02 Call 55.00 5/15 Yes 4.15 4.30 4.23 -0.77 -15.40% 5,772 24,689 1.23 0.45 9 43 None
NVDA Options Chain 199.64 Call 225.00 6/18 Yes 6.75 6.90 6.75 +2.95 +77.64% 5,732 17,039 0.39 0.34 17 60 None
TSLA Options Chain 373.72 Call 390.00 4/29 No 2.51 2.55 2.58 -0.23 -8.19% 5,725 4,269 0.41 0.23 9 59 None
ORCL Options Chain 176.28 Call 185.00 5/01 No 1.75 1.82 1.77 -1.17 -39.80% 5,725 4,357 0.60 0.23 7 61 None
POET Options Chain 11.72 Call 20.00 1/15 Yes 3.75 4.05 3.92 +1.65 +72.69% 5,700 1,592 1.06 0.56 7 32 None
ORCL Options Chain 176.28 Call 230.00 5/15 No 0.43 0.46 0.46 -0.02 -4.17% 5,677 27,441 0.65 0.04 7 61 None
QCOM Options Chain 133.95 Call 160.00 5/01 Yes 2.90 3.10 3.00 +2.76 +1,150.00% 5,676 411 0.84 0.29 9 66 None
MSFT Options Chain 415.75 Call 450.00 5/15 Yes 7.90 8.15 7.99 +2.24 +38.96% 5,674 15,742 0.42 0.31 15 71 None
POET Options Chain 11.72 Put 10.00 5/01 No 0.11 0.12 0.12 -0.18 -60.00% 5,671 2,209 2.05 -0.05 7 32 None
NVDA Options Chain 199.64 Put 180.00 5/15 No 0.77 0.79 0.78 -0.67 -46.21% 5,670 62,398 0.45 -0.08 17 60 None
GME Options Chain 25.01 Call 25.00 5/15 No 1.03 1.08 1.05 -0.07 -6.25% 5,665 14,452 0.42 0.53 9 40 None
LPTH Options Chain 14.62 Call 20.00 6/18 Yes 1.75 1.85 1.78 +0.68 +61.82% 5,661 1,448 1.22 0.42 8 34 None
WULF Options Chain 20.37 Put 19.00 5/01 No 0.59 0.64 0.64 +0.01 +1.59% 5,651 880 0.95 -0.33 2 39 None
INTC Options Chain 66.78 Put 50.00 5/01 No 0.01 0.02 0.01 -0.24 -96.00% 5,645 12,517 1.36 0.00 5 53 None
NVDA Options Chain 199.64 Call 225.00 5/08 No 1.18 1.21 1.18 +0.95 +413.05% 5,610 7,027 0.37 0.16 17 60 None
GLW Options Chain 171.60 Call 250.00 5/15 Yes 1.20 1.37 1.26 +0.86 +215.00% 5,604 14 0.94 0.08 8 55 None
OXY Options Chain 57.83 Call 60.00 5/01 No 0.32 0.35 0.34 -0.28 -45.17% 5,600 17,628 0.40 0.21 7 51 None
TSLA Options Chain 373.72 Call 377.50 5/01 No 8.10 8.25 8.30 -0.10 -1.19% 5,588 821 0.42 0.49 9 59 None
NVDA Options Chain 199.64 Put 105.00 7/17 Yes 0.25 0.29 0.26 -0.02 -7.15% 5,572 6,843 0.67 -0.01 17 60 None
MSFT Options Chain 415.75 Call 445.00 5/01 Yes 6.70 6.90 6.82 +2.37 +53.26% 5,570 23,409 0.61 0.31 15 71 None
PD Options Chain 6.16 Call 7.50 5/15 No 0.20 0.50 0.35 +0.27 +337.50% 5,568 874 0.82 0.45 14 38 None
GOOGL Options Chain 338.89 Put 215.00 6/18 Yes 0.25 0.50 0.28 +0.04 +16.67% 5,567 16,382 0.58 -0.01 13 69 None
GOOGL Options Chain 338.89 Call 400.00 6/18 Yes 3.45 3.60 3.45 +0.55 +18.97% 5,555 11,064 0.34 0.16 13 69 None
INTC Options Chain 66.78 Put 70.00 5/15 No 1.34 1.37 1.35 -5.65 -80.72% 5,553 2,580 0.76 -0.15 5 53 None
INTC Options Chain 66.78 Call 75.00 6/18 No 12.95 13.15 13.00 +8.50 +188.89% 5,551 11,094 0.70 0.70 5 53 None
KEEL Options Chain 3.24 Call 4.00 6/18 Yes 0.37 0.39 0.39 +0.02 +5.41% 5,541 7,248 1.17 0.42 6 25 None
NVDA Options Chain 199.64 Call 190.00 5/15 No 20.35 20.50 20.47 +7.05 +52.54% 5,528 49,753 0.41 0.84 17 60 None
NVDA Options Chain 199.64 Call 225.00 4/29 No 0.21 0.22 0.22 +0.19 +633.34% 5,516 4,447 0.40 0.04 17 60 None
NOW Options Chain 84.78 Put 60.00 5/08 No 0.00 0.10 0.05 -0.05 -50.00% 5,501 138 1.01 0.00 11 56 None
OKLO Options Chain 78.50 Call 80.00 5/01 No 1.50 1.61 1.55 -2.45 -61.25% 5,495 3,490 1.14 0.25 3 21 None
MSFT Options Chain 415.75 Call 490.00 5/01 Yes 0.99 1.04 1.03 +0.34 +49.28% 5,493 37,413 0.65 0.07 15 71 None
POET Options Chain 11.72 Call 20.00 5/01 No 0.36 0.45 0.43 +0.35 +437.50% 5,491 364 2.04 0.17 7 32 None