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 219.70 Call 220.00 5/13 No 2.48 2.50 2.48 -0.06 -2.37% 276,913 23,291 0.43 0.57 16 60 None
NVDA Options Chain 219.70 Call 225.00 5/13 No 0.65 0.66 0.65 -0.27 -29.35% 268,275 9,947 0.45 0.22 16 60 None
NVDA Options Chain 219.70 Call 222.50 5/13 No 1.30 1.32 1.32 -0.23 -14.84% 233,112 9,023 0.43 0.38 16 60 None
PCG Options Chain 16.19 Call 20.00 9/18 No 0.50 0.51 0.52 +0.22 +73.34% 157,864 130,814 0.37 0.26 13 52 None
PCG Options Chain 16.19 Call 23.00 9/18 No 0.14 0.30 0.16 +0.06 +60.00% 156,575 115,441 0.38 0.10 13 52 None
TSLA Options Chain 433.45 Call 450.00 5/13 No 1.21 1.23 1.21 -4.14 -77.39% 119,977 6,175 0.67 0.16 10 59 None
NVDA Options Chain 219.70 Call 225.00 5/15 No 2.04 2.08 2.05 +0.04 +1.99% 117,963 105,178 0.46 0.34 16 60 None
ASST Options Chain 17.07 Call 1.50 10/16 Yes 0.03 0.09 0.08 0.00 0.00% 114,086 475,410 9 29 None
NVDA Options Chain 219.70 Put 215.00 5/13 No 0.34 0.35 0.35 -0.80 -69.57% 112,897 6,484 0.46 -0.15 16 60 None
TSLA Options Chain 433.45 Call 430.00 5/13 No 7.40 7.50 7.45 -9.35 -55.66% 102,012 2,444 0.58 0.61 10 59 None
NVDA Options Chain 219.70 Call 220.00 5/15 No 4.10 4.20 4.17 +0.34 +8.88% 100,933 70,381 0.45 0.55 16 60 None
NVDA Options Chain 219.70 Call 227.50 5/13 No 0.30 0.31 0.30 -0.25 -45.46% 99,962 10,315 0.47 0.12 16 60 None
NVDA Options Chain 219.70 Call 230.00 5/13 No 0.15 0.16 0.16 -0.15 -48.39% 98,089 10,313 0.50 0.07 16 60 None
TSLA Options Chain 433.45 Call 440.00 5/13 No 3.00 3.05 3.01 -7.15 -70.38% 90,142 4,894 0.61 0.34 10 59 None
NVDA Options Chain 219.70 Call 230.00 5/15 No 0.91 0.93 0.92 -0.06 -6.13% 84,963 65,221 0.47 0.19 16 60 None
NVDA Options Chain 219.70 Call 217.50 5/13 No 4.10 4.20 4.10 +0.30 +7.90% 82,595 6,733 0.44 0.74 16 60 None
NVDA Options Chain 219.70 Put 217.50 5/13 No 0.75 0.77 0.80 -1.11 -58.12% 81,321 4,879 0.44 -0.26 16 60 None
TSLA Options Chain 433.45 Call 445.00 5/13 No 1.87 1.90 1.87 -5.68 -75.24% 74,340 2,788 0.63 0.23 10 59 None
TSLA Options Chain 433.45 Call 435.00 5/13 No 4.80 4.90 4.75 -8.45 -64.02% 73,812 2,593 0.59 0.47 10 59 None
NVDA Options Chain 219.70 Put 220.00 5/13 No 1.56 1.60 1.58 -1.52 -49.04% 68,721 4,065 0.43 -0.43 16 60 None
TSLA Options Chain 433.45 Put 430.00 5/13 No 3.95 4.05 4.00 +2.00 +100.00% 63,534 2,995 0.64 -0.39 10 59 None
TSLA Options Chain 433.45 Call 450.00 5/15 No 3.90 3.95 3.91 -4.59 -54.00% 63,455 25,168 0.63 0.27 10 59 None
BAC Options Chain 50.78 Put 48.50 5/15 No 0.05 0.06 0.06 -0.08 -57.15% 61,300 2,995 0.36 -0.08 13 74 None
TSLA Options Chain 433.45 Put 425.00 5/13 No 2.30 2.34 2.33 +1.11 +90.99% 57,443 2,703 0.64 -0.26 10 59 None
TSLA Options Chain 433.45 Call 430.00 5/15 No 11.10 11.40 11.25 -8.25 -42.31% 56,282 13,136 0.58 0.58 10 59 None
IQ Options Chain 1.16 Put 1.00 9/18 Yes 0.05 0.20 0.08 -0.43 -84.32% 50,833 53 0.85 -0.27 8 37 None
IQ Options Chain 1.16 Put 1.00 12/18 Yes 0.10 0.11 0.10 -0.06 -37.50% 50,713 133 0.58 -0.26 8 37 None
TSLA Options Chain 433.45 Call 460.00 5/13 No 0.62 0.63 0.62 -2.10 -77.21% 47,965 6,224 0.79 0.08 10 59 None
NOK Options Chain 13.99 Call 15.00 6/18 No 0.61 0.62 0.62 -0.38 -38.00% 46,482 107,434 0.73 0.34 13 44 None
TSLA Options Chain 433.45 Call 440.00 5/15 No 6.65 6.80 6.60 -6.65 -50.19% 45,122 16,098 0.59 0.42 10 59 None
NVDA Options Chain 219.70 Put 210.00 5/13 No 0.08 0.09 0.07 -0.30 -81.09% 43,692 6,050 0.53 -0.04 16 60 None
NVDA Options Chain 219.70 Put 212.50 5/13 No 0.15 0.16 0.15 -0.50 -76.93% 43,547 3,756 0.49 -0.08 16 60 None
TSLA Options Chain 433.45 Put 420.00 5/13 No 1.26 1.29 1.27 +0.53 +71.63% 43,516 4,439 0.64 -0.16 10 59 None
NVDA Options Chain 219.70 Call 222.50 5/15 No 2.96 3.00 2.98 +0.18 +6.43% 42,127 11,258 0.45 0.44 16 60 None
INTC Options Chain 128.63 Put 110.00 5/15 No 0.98 1.01 0.99 +0.45 +83.34% 41,945 41,770 1.06 -0.15 5 55 None
TSLA Options Chain 433.45 Call 425.00 5/13 No 10.65 10.95 10.77 -10.48 -49.32% 41,821 1,872 0.57 0.74 10 59 None
TSLA Options Chain 433.45 Call 427.50 5/13 No 8.90 9.15 8.97 -10.08 -52.92% 40,761 885 0.58 0.68 10 59 None
NOK Options Chain 13.99 Call 14.00 6/18 No 0.84 0.87 0.86 -0.47 -35.34% 40,746 70,703 0.69 0.45 13 44 None
SONY Options Chain 22.16 Call 25.00 7/17 Yes 0.60 0.65 0.62 +0.09 +16.99% 40,641 61,506 0.40 0.28 15 39 None
AAPL Options Chain 294.80 Call 295.00 5/15 No 2.79 2.90 2.79 +0.51 +22.37% 40,062 33,631 0.27 0.50 8 61 None
WEN Options Chain 7.90 Put 6.50 6/26 Yes 0.15 0.25 0.16 -0.16 -50.00% 40,019 14 0.66 -0.10 14 50 None
WEN Options Chain 7.90 Put 8.50 6/26 Yes 0.75 1.15 1.01 -0.75 -42.62% 40,013 10 0.47 -0.66 14 50 None
TSLA Options Chain 433.45 Put 435.00 5/13 No 6.35 6.50 6.50 +3.30 +103.13% 39,234 1,692 0.64 -0.53 10 59 None
NVDA Options Chain 219.70 Call 215.00 5/15 No 7.35 7.50 7.42 +0.72 +10.75% 39,151 55,272 0.46 0.75 16 60 None
MU Options Chain 795.33 Call 800.00 5/15 No 19.90 20.50 20.49 -15.76 -43.48% 39,120 8,969 1.22 0.36 16 71 None
NVDA Options Chain 219.70 Call 220.00 6/05 Yes 11.40 11.65 11.65 +0.80 +7.38% 37,955 13,802 0.48 0.55 16 60 None
TSLA Options Chain 433.45 Call 437.50 5/13 No 3.80 3.90 3.75 -7.85 -67.68% 36,563 1,559 0.60 0.41 10 59 None
TSLA Options Chain 433.45 Put 427.50 5/13 No 3.00 3.10 3.10 +1.54 +98.72% 36,339 1,159 0.63 -0.32 10 59 None
TSLA Options Chain 433.45 Call 432.50 5/13 No 6.00 6.10 5.95 -9.15 -60.60% 36,176 1,346 0.59 0.54 10 59 None
TSLA Options Chain 433.45 Call 960.00 5/15 No 0.00 0.01 0.01 0.00 0.00% 35,317 516 0.00 0.00 10 59 None
NFLX Options Chain 85.33 Call 90.00 5/15 No 0.37 0.38 0.37 +0.22 +146.67% 35,269 55,998 0.37 0.23 6 56 None
INTC Options Chain 128.63 Put 100.00 5/15 No 0.18 0.20 0.19 +0.03 +18.75% 34,999 19,828 1.18 -0.04 5 55 None
NVDA Options Chain 219.70 Call 215.00 6/05 Yes 14.00 14.30 14.20 +0.88 +6.61% 34,527 3,505 0.48 0.62 16 60 None
NVDA Options Chain 219.70 Call 220.00 6/18 Yes 13.25 13.40 13.26 +0.64 +5.08% 34,499 71,475 0.44 0.55 16 60 None
NVDA Options Chain 219.70 Put 220.00 5/15 No 3.15 3.25 3.22 -1.16 -26.49% 34,298 8,106 0.46 -0.45 16 60 None
BAC Options Chain 50.78 Put 47.00 6/18 No 0.54 0.58 0.55 -0.10 -15.39% 34,081 69,989 0.31 -0.20 13 74 None
AAPL Options Chain 294.80 Call 300.00 5/15 No 1.05 1.09 1.05 +0.14 +15.39% 33,626 76,145 0.27 0.26 8 61 None
INTC Options Chain 128.63 Call 130.00 5/15 No 1.67 1.71 1.70 -4.09 -70.64% 32,355 16,792 1.11 0.25 5 55 None
TSLA Options Chain 433.45 Put 440.00 5/13 No 9.50 9.70 9.65 +4.65 +93.00% 31,286 2,460 0.66 -0.66 10 59 None
TSLA Options Chain 433.45 Call 442.50 5/13 No 2.37 2.40 2.35 -6.35 -72.99% 31,120 2,263 0.62 0.28 10 59 None
TSLA Options Chain 433.45 Call 420.00 5/15 No 17.45 18.05 17.40 -9.80 -36.03% 30,943 17,587 0.57 0.74 10 59 None
PLUG Options Chain 3.76 Call 4.00 5/15 Yes 0.06 0.07 0.06 -0.18 -75.00% 30,710 29,166 1.59 0.19 6 25 None
BMNR Options Chain 21.67 Call 30.00 6/18 No 0.45 0.46 0.46 -0.20 -30.31% 30,453 39,267 0.88 0.16 11 30 None
NFLX Options Chain 85.33 Call 88.00 5/15 No 0.98 1.00 0.98 +0.58 +145.00% 30,197 11,329 0.35 0.46 6 56 None
TSLA Options Chain 433.45 Put 410.00 5/13 No 0.35 0.38 0.37 +0.04 +12.13% 30,027 1,663 0.67 -0.07 10 59 None
INTC Options Chain 128.63 Put 120.00 5/15 No 4.20 4.30 4.25 +2.15 +102.39% 30,016 9,635 1.05 -0.46 5 55 None
NVDA Options Chain 219.70 Put 215.00 5/15 No 1.43 1.46 1.45 -0.73 -33.49% 29,998 19,359 0.47 -0.25 16 60 None
NVDA Options Chain 219.70 Call 227.50 5/15 No 1.37 1.41 1.37 -0.04 -2.84% 29,524 23,000 0.46 0.26 16 60 None
HIMS Options Chain 25.13 Call 30.00 5/15 Yes 0.07 0.08 0.07 -2.26 -97.00% 29,373 30,038 1.24 0.06 7 41 None
NFLX Options Chain 85.33 Call 89.00 5/15 No 0.61 0.62 0.60 +0.36 +150.00% 29,120 10,711 0.36 0.33 6 56 None
SGHC Options Chain 14.30 Call 9.00 5/15 Yes 3.90 4.20 3.80 -0.40 -9.53% 28,921 94,474 2.13 1.00 12 49 None
NVDA Options Chain 219.70 Call 220.00 5/22 Yes 9.25 9.35 9.31 +0.65 +7.51% 28,868 36,874 0.60 0.54 16 60 None
TSLA Options Chain 433.45 Put 415.00 5/13 No 0.67 0.69 0.71 +0.23 +47.92% 28,059 3,212 0.66 -0.10 10 59 None
TSLA Options Chain 433.45 Put 430.00 5/15 No 7.55 7.65 7.60 +3.39 +80.53% 28,027 8,560 0.61 -0.42 10 59 None
TSLA Options Chain 433.45 Call 470.00 5/13 No 0.36 0.37 0.36 -0.97 -72.94% 27,917 4,793 0.89 0.05 10 59 None
LYFT Options Chain 13.94 Call 16.00 6/18 No 0.34 0.35 0.35 +0.04 +12.91% 27,620 2,745 0.57 0.21 20 52
Growth Stock List
WFC Options Chain 75.18 Put 65.00 6/18 No 0.34 0.40 0.39 -0.19 -32.76% 27,415 6,382 0.36 -0.10 13 73 None
PLUG Options Chain 3.76 Call 3.50 5/15 Yes 0.18 0.20 0.19 -0.22 -53.66% 27,359 36,281 1.19 0.58 6 25 None
MSFT Options Chain 411.80 Call 415.00 5/13 No 0.50 0.52 0.49 -2.14 -81.37% 26,865 2,087 0.31 0.16 15 72 None
TSLA Options Chain 433.45 Call 435.00 5/15 No 8.70 8.85 8.71 -7.49 -46.24% 26,628 12,814 0.58 0.49 10 59 None
NVDA Options Chain 219.70 Call 215.00 5/13 No 6.15 6.30 6.23 +0.68 +12.26% 26,522 8,579 0.45 0.85 16 60 None
INTC Options Chain 128.63 Call 125.00 5/15 No 2.87 2.93 2.89 -5.42 -65.23% 26,477 8,751 1.07 0.38 5 55 None
NVDA Options Chain 219.70 Call 217.50 5/15 No 5.60 5.70 5.65 +0.50 +9.71% 26,092 69,525 0.46 0.66 16 60 None
NVDA Options Chain 219.70 Put 210.00 5/15 No 0.60 0.61 0.61 -0.42 -40.78% 25,998 24,567 0.49 -0.13 16 60 None
MU Options Chain 795.33 Call 900.00 5/15 No 4.90 5.10 5.00 -5.95 -54.34% 25,751 12,928 1.39 0.11 16 71 None
SOFI Options Chain 15.90 Call 16.50 5/15 No 0.11 0.12 0.12 -0.20 -62.50% 25,652 28,899 0.58 0.25 14 50 None
TSLA Options Chain 433.45 Call 455.00 5/13 No 0.84 0.86 0.84 -3.01 -78.19% 25,514 2,191 0.74 0.11 10 59 None
TSLA Options Chain 433.45 Put 440.00 5/15 No 13.00 13.40 13.16 +5.26 +66.59% 25,325 3,696 0.62 -0.58 10 59 None
WULF Options Chain 22.80 Call 25.00 6/18 Yes 1.69 1.77 1.72 -0.20 -10.42% 25,125 95,275 0.88 0.43 1 39 None
NVDA Options Chain 219.70 Call 235.00 5/15 No 0.39 0.40 0.40 -0.08 -16.67% 25,061 71,763 0.49 0.09 16 60 None
TSLA Options Chain 433.45 Put 422.50 5/13 No 1.71 1.75 1.74 +0.82 +89.13% 25,055 1,323 0.64 -0.20 10 59 None
SMCI Options Chain 32.79 Call 40.00 5/15 No 0.03 0.04 0.04 -0.06 -60.00% 24,613 33,798 1.12 0.02 13 54 None
INTC Options Chain 128.63 Put 115.00 5/15 No 2.14 2.19 2.17 +1.09 +100.93% 24,604 8,386 1.04 -0.28 5 55 None
F Options Chain 12.10 Call 13.00 5/29 No 0.05 0.06 0.05 0.00 0.00% 24,422 2,139 0.32 0.14 9 50 None
MU Options Chain 795.33 Put 700.00 5/15 No 8.75 9.00 8.80 +1.64 +22.91% 24,417 6,983 1.18 -0.19 16 71 None
POET Options Chain 13.95 Put 8.00 5/22 Yes 0.10 0.15 0.15 +0.06 +66.67% 24,229 1,032 2.24 -0.05 6 32 None
BAC Options Chain 50.78 Put 49.00 5/15 No 0.09 0.10 0.09 -0.12 -57.15% 23,553 25,413 0.35 -0.13 13 74 None
QUBT Options Chain 11.80 Call 15.00 5/15 Yes 0.11 0.15 0.12 +0.06 +100.00% 23,418 1,976 2.12 0.10 9 34 None
FCEL Options Chain 17.10 Call 19.00 6/26 Yes 3.00 3.40 3.20 +0.20 +6.67% 23,222 1 1.67 0.51 11 32 None
NVDA Options Chain 219.70 Call 225.00 5/18 No 2.79 2.83 2.82 +0.26 +10.16% 23,175 8,367 0.39 0.37 16 60 None
BAC Options Chain 50.78 Call 60.00 7/17 Yes 0.15 0.17 0.17 0.00 0.00% 23,135 11,132 0.26 0.07 13 74 None
TGT Options Chain 121.80 Call 110.00 5/15 No 10.80 12.80 11.71 +3.12 +36.33% 22,839 2,070 1.31 1.00 9 55 None
META Options Chain 599.40 Call 610.00 5/13 No 1.60 1.64 1.62 -0.33 -16.93% 22,805 2,697 0.32 0.27 11 66 None
TSLA Options Chain 433.45 Call 447.50 5/13 No 1.49 1.52 1.49 -4.91 -76.72% 22,471 1,199 0.65 0.19 10 59 None
TSLA Options Chain 433.45 Put 432.50 5/13 No 5.05 5.15 5.10 +2.54 +99.22% 22,398 923 0.64 -0.46 10 59 None
NVDA Options Chain 219.70 Call 232.50 5/13 No 0.07 0.08 0.08 -0.10 -55.56% 22,157 3,841 0.52 0.03 16 60 None
NVDA Options Chain 219.70 Put 222.50 5/13 No 2.89 2.97 2.93 -1.77 -37.66% 22,151 917 0.44 -0.62 16 60 None
MU Options Chain 795.33 Call 1,000.00 5/15 No 1.70 1.75 1.75 -2.32 -57.01% 21,679 11,572 1.62 0.04 16 71 None
TSLA Options Chain 433.45 Call 460.00 5/15 No 2.34 2.39 2.34 -2.96 -55.85% 21,627 12,189 0.66 0.18 10 59 None
KVUE Options Chain 17.23 Call 15.00 5/15 No 2.40 4.35 2.49 +0.37 +17.46% 21,604 31 5.38 1.00 3 18 None
KVUE Options Chain 17.23 Call 16.00 5/15 No 0.94 1.95 1.41 +0.21 +17.50% 21,603 6,371 2.02 1.00 3 18 None
NU Options Chain 13.52 Call 16.00 6/18 Yes 0.10 0.11 0.10 -0.05 -33.34% 21,425 30,283 0.45 0.11 13 55 None
MSTR Options Chain 195.94 Call 190.00 5/15 No 2.90 3.05 2.98 -6.74 -69.35% 21,351 33,104 0.77 0.36 5 55 None
TSLA Options Chain 433.45 Call 445.00 5/15 No 5.10 5.20 5.00 -5.55 -52.61% 21,032 6,591 0.60 0.34 10 59 None
CLSK Options Chain 14.30 Call 25.00 6/18 No 0.05 0.08 0.05 -0.12 -70.59% 20,693 18,996 1.02 0.03 10 41 None
PLTR Options Chain 136.20 Call 155.00 9/18 Yes 10.50 10.80 10.80 -0.34 -3.06% 20,401 44,201 0.52 0.41 12 52 None
VG Options Chain 13.27 Call 12.50 5/15 Yes 0.85 1.00 0.85 +0.35 +70.00% 20,269 28,168 0.86 0.76 13 44 None
TSLA Options Chain 433.45 Put 417.50 5/13 No 0.91 0.94 0.95 +0.38 +66.67% 20,079 1,503 0.65 -0.12 10 59 None
NU Options Chain 13.52 Put 13.00 6/18 Yes 0.61 0.65 0.61 +0.05 +8.93% 19,755 13,990 0.47 -0.40 13 55 None
MSFT Options Chain 411.80 Call 410.00 5/13 No 1.59 1.80 1.59 -3.46 -68.52% 19,719 783 0.30 0.38 15 72 None
TSLA Options Chain 433.45 Put 437.50 5/13 No 7.80 8.05 7.95 +3.95 +98.75% 19,715 1,709 0.66 -0.59 10 59 None
NU Options Chain 13.52 Put 11.00 6/18 Yes 0.12 0.14 0.12 +0.01 +9.10% 19,519 1,126 0.51 -0.11 13 55 None
INTC Options Chain 128.63 Call 120.00 5/15 No 4.80 4.90 4.90 -6.60 -57.40% 19,378 24,248 1.04 0.54 5 55 None
TSLA Options Chain 433.45 Call 415.00 5/13 No 18.75 19.65 18.96 -11.48 -37.72% 19,363 720 0.52 0.90 10 59 None
NVDA Options Chain 219.70 Call 220.00 5/18 No 4.90 5.00 4.85 +0.35 +7.78% 19,017 13,840 0.39 0.55 16 60 None
NFLX Options Chain 85.33 Call 87.00 5/15 No 1.49 1.54 1.52 +0.87 +133.85% 18,820 5,231 0.35 0.61 6 56 None
INTC Options Chain 128.63 Call 135.00 5/15 No 0.99 1.01 0.98 -2.97 -75.19% 18,767 16,204 1.16 0.15 5 55 None
NVDA Options Chain 219.70 Call 240.00 6/18 Yes 5.80 5.90 5.84 +0.36 +6.57% 18,671 42,228 0.44 0.31 16 60 None
NVDA Options Chain 219.70 Call 235.00 5/13 No 0.04 0.05 0.04 -0.07 -63.64% 18,627 3,614 0.57 0.02 16 60 None
AMZN Options Chain 265.82 Call 270.00 5/15 No 1.39 1.50 1.41 -1.64 -53.77% 18,613 22,657 0.31 0.29 9 60 None
TSLA Options Chain 433.45 Call 420.00 5/13 No 14.40 15.20 14.50 -11.50 -44.24% 18,490 4,464 0.55 0.84 10 59 None
INTC Options Chain 128.63 Call 140.00 5/15 No 0.58 0.60 0.58 -2.16 -78.84% 18,404 20,095 1.22 0.10 5 55 None
TSLA Options Chain 433.45 Call 500.00 5/15 No 0.47 0.48 0.48 -0.31 -39.25% 18,157 17,285 0.86 0.04 10 59 None
PLTR Options Chain 136.20 Call 140.00 5/15 No 1.22 1.23 1.22 -0.63 -34.06% 18,065 21,391 0.55 0.29 12 52 None
IREN Options Chain 55.15 Call 60.00 5/15 Yes 1.32 1.35 1.32 -0.16 -10.82% 17,919 20,547 1.27 0.33 10 45 None
TSLA Options Chain 433.45 Put 420.00 5/15 No 3.95 4.05 4.00 +1.87 +87.80% 17,825 9,782 0.61 -0.26 10 59 None
NVDA Options Chain 219.70 Call 210.00 6/18 Yes 18.95 19.10 19.05 +0.93 +5.14% 17,583 69,959 0.45 0.67 16 60 None
TSLA Options Chain 433.45 Call 470.00 5/15 No 1.48 1.50 1.47 -1.78 -54.77% 17,568 9,569 0.71 0.11 10 59 None
NVDA Options Chain 219.70 Call 230.00 5/18 No 1.46 1.50 1.48 +0.08 +5.72% 17,471 10,660 0.40 0.23 16 60 None
QUBT Options Chain 11.80 Call 13.00 5/15 Yes 0.32 0.33 0.32 +0.19 +146.16% 17,110 2,611 1.78 0.28 9 34 None
APLD Options Chain 43.93 Call 65.00 6/18 No 1.32 1.37 1.35 -0.06 -4.26% 16,876 6,449 1.13 0.18 3 20 None
CVNA Options Chain 76.29 Call 75.00 5/15 No 1.35 1.53 1.38 -1.95 -58.56% 16,867 18,834 0.74 0.41 8 51 None
AMZN Options Chain 265.82 Call 280.00 5/15 No 0.20 0.22 0.21 -0.34 -61.82% 16,735 37,192 0.36 0.07 9 60 None
INTC Options Chain 128.63 Put 95.00 5/22 No 0.66 0.73 0.68 +0.15 +28.31% 16,641 5,915 1.04 -0.07 5 55 None
MSFT Options Chain 411.80 Call 420.00 5/13 No 0.16 0.17 0.15 -1.10 -88.00% 16,539 3,280 0.34 0.05 15 72 None
TSLA Options Chain 433.45 Call 427.50 5/15 No 12.55 12.90 12.50 -8.91 -41.62% 16,521 6,661 0.58 0.62 10 59 None
TSLA Options Chain 433.45 Put 400.00 5/15 No 0.89 0.92 0.92 +0.40 +76.93% 16,481 14,578 0.64 -0.08 10 59 None
NVDA Options Chain 219.70 Call 230.00 6/18 Yes 8.95 9.00 8.95 +0.47 +5.55% 16,456 68,710 0.44 0.43 16 60 None
NVDA Options Chain 219.70 Call 240.00 5/15 No 0.17 0.18 0.17 -0.08 -32.00% 16,339 39,472 0.52 0.04 16 60 None
ORCL Options Chain 193.50 Call 200.00 5/15 No 0.83 0.89 0.86 -2.18 -71.72% 16,280 30,050 0.68 0.14 9 66 None
MSTR Options Chain 195.94 Call 200.00 5/15 No 1.05 1.12 1.06 -3.79 -78.15% 16,221 34,157 0.83 0.15 5 55 None
MO Options Chain 68.75 Call 71.00 5/15 No 0.21 0.24 0.21 +0.09 +75.00% 16,200 5,640 0.25 0.24 12 67 None
MU Options Chain 795.33 Call 850.00 5/15 No 9.60 9.90 9.73 -10.19 -51.16% 16,196 5,189 1.29 0.20 16 71 None
TSLA Options Chain 433.45 Call 450.00 5/22 No 8.70 8.85 8.77 -4.96 -36.13% 16,003 5,032 0.52 0.36 10 59 None
TSLA Options Chain 433.45 Call 452.50 5/13 No 1.00 1.02 1.00 -3.58 -78.17% 15,991 2,037 0.70 0.14 10 59 None
RKLB Options Chain 115.82 Put 103.00 5/15 No 0.44 0.56 0.53 -0.37 -41.12% 15,981 394 1.13 -0.08 8 45 None
TSLA Options Chain 433.45 Put 435.00 5/15 No 10.05 10.30 10.10 +4.28 +73.54% 15,822 2,071 0.61 -0.51 10 59 None
NVDA Options Chain 219.70 Put 212.50 5/15 No 0.92 0.95 0.94 -0.58 -38.16% 15,816 9,052 0.48 -0.17 16 60 None
ET Options Chain 19.61 Call 21.00 6/18 No 0.14 0.19 0.14 +0.03 +27.28% 15,774 28,583 0.19 0.23 13 63 None
VG Options Chain 13.27 Call 15.00 6/18 Yes 0.70 0.75 0.71 +0.23 +47.92% 15,700 36,883 0.79 0.36 13 44 None
MU Options Chain 795.33 Call 750.00 5/15 No 40.55 42.00 40.55 -23.95 -37.14% 15,642 2,836 1.18 0.60 16 71 None
CPNG Options Chain 16.14 Call 21.00 8/21 No 0.40 0.44 0.43 -0.08 -15.69% 15,627 286 0.51 0.19 12 40 None
CVNA Options Chain 76.29 Call 84.00 5/15 No 0.09 0.17 0.12 -0.38 -76.00% 15,624 19,229 0.87 0.05 8 51 None
BAC Options Chain 50.78 Put 48.00 5/15 No 0.03 0.05 0.03 -0.07 -70.00% 15,609 15,514 0.39 -0.05 13 74 None
POET Options Chain 13.95 Call 15.00 5/15 Yes 0.70 0.74 0.71 -0.24 -25.27% 15,552 20,308 2.41 0.38 6 32 None
WEN Options Chain 7.90 Call 8.00 8/21 Yes 0.75 0.80 0.80 +0.50 +166.67% 15,512 7,545 0.49 0.53 14 50 None
AVGO Options Chain 419.30 Call 450.00 5/15 No 0.78 0.83 0.78 -1.89 -70.79% 15,396 17,990 0.55 0.09 9 62 None
RKLB Options Chain 115.82 Put 104.00 5/15 No 0.54 0.66 0.60 -0.41 -40.60% 15,338 395 1.13 -0.09 8 45 None
NVDA Options Chain 219.70 Call 225.00 5/22 Yes 7.00 7.10 7.08 +0.58 +8.93% 15,307 17,988 0.60 0.45 16 60 None
EOSE Options Chain 8.79 Call 9.00 5/15 Yes 0.35 0.37 0.37 -0.26 -41.27% 15,081 16,736 2.37 0.34 5 30 None
SOFI Options Chain 15.90 Call 17.00 5/15 No 0.05 0.06 0.05 -0.09 -64.29% 15,071 35,921 0.62 0.12 14 50 None
RGTI Options Chain 20.48 Call 22.00 5/15 No 0.16 0.18 0.17 -0.79 -82.30% 14,970 8,162 1.38 0.15 3 19 None
WEN Options Chain 7.90 Call 8.00 5/15 Yes 0.15 0.25 0.20 +0.15 +300.00% 14,920 20,413 0.78 0.44 14 50 None
META Options Chain 599.40 Call 600.00 5/13 No 5.70 5.95 5.71 +0.51 +9.81% 14,865 1,039 0.31 0.63 11 66 None
RXT Options Chain 4.67 Call 6.00 5/15 Yes 0.70 0.75 0.75 +0.58 +341.18% 14,807 14,644 2.63 0.62 8 26 None
NOK Options Chain 13.99 Call 16.00 7/17 No 0.75 0.76 0.76 -0.35 -31.54% 14,795 47,596 0.72 0.33 13 44 None
NOK Options Chain 13.99 Put 13.00 5/15 No 0.29 0.33 0.30 +0.14 +87.50% 14,735 18,762 0.84 -0.41 13 44 None
TSLA Options Chain 433.45 Call 432.50 5/15 No 9.75 10.00 9.80 -7.35 -42.86% 14,700 6,569 0.60 0.53 10 59 None
NVDA Options Chain 219.70 Call 230.00 5/22 Yes 5.20 5.30 5.24 +0.34 +6.94% 14,688 17,806 0.60 0.36 16 60 None
TSLA Options Chain 433.45 Put 400.00 5/13 No 0.14 0.15 0.15 -0.03 -16.67% 14,665 1,924 0.78 -0.02 10 59 None
RKLB Options Chain 115.82 Call 120.00 5/15 No 3.85 3.95 3.95 -1.10 -21.79% 14,621 5,082 1.15 0.46 8 45 None
NVDA Options Chain 219.70 Call 210.00 5/15 No 11.50 11.65 11.55 +0.95 +8.97% 14,534 63,893 0.48 0.87 16 60 None
MARA Options Chain 12.94 Call 13.00 5/15 Yes 0.33 0.34 0.33 -0.60 -64.52% 14,332 38,753 1.00 0.42 5 42 None
NOK Options Chain 13.99 Call 14.00 5/15 No 0.17 0.18 0.18 -0.36 -66.67% 14,272 38,290 0.96 0.26 13 44 None
PCG Options Chain 16.19 Call 16.50 5/15 No 0.35 0.46 0.22 +0.14 +175.00% 14,209 648 0.22 0.73 13 52 None
INTC Options Chain 128.63 Put 115.00 5/22 No 4.95 5.10 5.06 +1.93 +61.67% 14,202 5,460 0.97 -0.35 5 55 None
QUBT Options Chain 11.80 Call 12.00 5/15 Yes 0.57 0.60 0.59 +0.37 +168.19% 14,095 9,354 1.58 0.47 9 34 None
MU Options Chain 795.33 Put 750.00 5/15 No 24.30 25.50 24.88 +6.53 +35.59% 13,896 3,222 1.18 -0.40 16 71 None
AAPL Options Chain 294.80 Call 300.00 5/29 No 3.80 3.95 3.85 +0.45 +13.24% 13,828 13,221 0.23 0.39 8 61 None
INTC Options Chain 128.63 Put 118.00 5/15 No 3.20 3.35 3.35 +1.76 +110.70% 13,810 5,573 1.04 -0.39 5 55 None
TSLA Options Chain 433.45 Call 415.00 5/15 No 20.95 21.85 21.65 -10.00 -31.60% 13,785 7,080 0.57 0.81 10 59 None
TSLA Options Chain 433.45 Put 450.00 5/13 No 17.35 18.15 16.70 +6.40 +62.14% 13,732 2,348 0.75 -0.84 10 59 None
NVDA Options Chain 219.70 Put 217.50 5/15 No 2.16 2.20 2.20 -0.95 -30.16% 13,604 5,149 0.46 -0.34 16 60 None
TSLA Options Chain 433.45 Call 425.00 5/15 No 14.05 14.35 14.50 -8.80 -37.77% 13,603 7,734 0.58 0.66 10 59 None
MSTR Options Chain 195.94 Call 195.00 5/15 No 1.76 1.85 1.77 -5.12 -74.32% 13,543 19,763 0.80 0.24 5 55 None
NIO Options Chain 6.06 Call 6.50 5/15 No 0.03 0.04 0.04 -0.01 -20.00% 13,542 22,592 0.73 0.18 10 31 None
NVDA Options Chain 219.70 Put 200.00 5/13 No 0.02 0.03 0.02 -0.06 -75.00% 13,491 5,909 0.78 0.00 16 60 None
NVDA Options Chain 219.70 Call 225.00 6/18 Yes 10.95 11.05 11.00 +0.60 +5.77% 13,459 25,107 0.44 0.49 16 60 None
NVDA Options Chain 219.70 Call 225.00 6/05 Yes 9.10 9.30 9.15 +0.47 +5.42% 13,398 11,268 0.48 0.47 16 60 None
TSLA Options Chain 433.45 Call 500.00 5/22 No 1.90 1.92 1.91 -1.03 -35.04% 13,380 9,414 0.63 0.10 10 59 None
HIMS Options Chain 25.13 Call 26.00 5/15 Yes 0.50 0.54 0.51 -3.74 -88.00% 13,345 2,710 0.99 0.37 7 41 None
NVDA Options Chain 219.70 Call 240.00 5/13 No 0.02 0.03 0.02 -0.04 -66.67% 13,344 3,842 0.69 0.00 16 60 None
MARA Options Chain 12.94 Call 13.50 5/15 Yes 0.18 0.19 0.19 -0.50 -72.47% 13,266 41,654 1.01 0.26 5 42 None
NVDA Options Chain 219.70 Call 250.00 5/22 Yes 1.48 1.50 1.49 +0.09 +6.43% 13,264 14,071 0.64 0.14 16 60 None
QUBT Options Chain 11.80 Call 14.00 5/15 Yes 0.18 0.20 0.19 +0.11 +137.50% 13,243 2,184 1.97 0.17 9 34 None
FIG Options Chain 20.08 Call 25.00 5/15 No 0.22 0.23 0.22 -0.07 -24.14% 13,239 6,105 2.25 0.12 3 19 None
META Options Chain 599.40 Call 605.00 5/13 No 3.20 3.30 3.15 -0.10 -3.08% 13,220 1,824 0.32 0.44 11 66 None
KEEL Options Chain 4.28 Call 7.00 6/18 Yes 0.10 0.13 0.12 -0.06 -33.34% 13,206 21,029 1.38 0.14 5 33 None
APLD Options Chain 43.93 Call 50.00 5/22 No 1.38 1.42 1.41 -0.28 -16.57% 13,179 500 1.20 0.28 3 20 None
TSLA Options Chain 433.45 Put 412.50 5/13 No 0.48 0.51 0.51 +0.11 +27.50% 13,152 834 0.67 -0.08 10 59 None
TSLA Options Chain 433.45 Call 550.00 5/22 No 0.60 0.64 0.63 -0.24 -27.59% 13,088 2,286 0.75 0.03 10 59 None
ORCL Options Chain 193.50 Call 190.00 5/15 No 3.05 3.25 3.05 -4.47 -59.45% 13,085 13,524 0.66 0.41 9 66 None
NVDA Options Chain 219.70 Call 250.00 6/18 Yes 3.70 3.80 3.71 +0.16 +4.51% 13,034 46,753 0.45 0.22 16 60 None
MARA Options Chain 12.94 Call 14.00 5/15 Yes 0.09 0.10 0.10 -0.40 -80.00% 13,026 43,431 1.02 0.15 5 42 None
GME Options Chain 22.00 Call 25.00 5/15 No 0.09 0.10 0.10 -0.05 -33.34% 12,995 30,518 0.94 0.00 9 40 None
NVDA Options Chain 219.70 Call 250.00 5/29 Yes 1.94 1.99 1.95 +0.09 +4.84% 12,951 11,786 0.53 0.16 16 60 None
ASTS Options Chain 72.96 Call 100.00 5/15 No 0.09 0.10 0.10 -2.09 -95.44% 12,892 16,879 1.68 0.01 5 39 None
NVDA Options Chain 219.70 Call 230.00 5/29 Yes 6.15 6.25 6.20 +0.43 +7.46% 12,870 13,618 0.51 0.38 16 60 None
NFLX Options Chain 85.33 Call 100.00 6/18 No 0.49 0.51 0.49 +0.14 +40.00% 12,824 46,713 0.32 0.11 6 56 None
SMCI Options Chain 32.79 Call 33.50 5/15 No 0.76 0.82 0.80 -0.51 -38.94% 12,705 1,055 0.92 0.42 13 54 None
MSFT Options Chain 411.80 Call 412.50 5/13 No 0.89 0.98 0.93 -2.82 -75.20% 12,686 1,179 0.30 0.25 15 72 None
SOFI Options Chain 15.90 Call 16.00 5/15 No 0.28 0.29 0.29 -0.27 -48.22% 12,663 19,665 0.58 0.46 14 50 None
AEO Options Chain 15.66 Call 17.50 5/22 No 0.15 0.26 0.19 +0.07 +58.34% 12,647 35 0.74 0.20 11 46 None
META Options Chain 599.40 Call 610.00 5/15 No 4.50 4.70 4.55 +0.33 +7.82% 12,630 3,564 0.33 0.37 11 66 None
AMZN Options Chain 265.82 Put 260.00 5/15 No 1.00 1.04 1.01 +0.18 +21.69% 12,607 9,741 0.33 -0.22 9 60 None
NVDA Options Chain 219.70 Put 207.50 5/13 No 0.04 0.05 0.05 -0.17 -77.28% 12,591 2,499 0.59 -0.02 16 60 None
INTC Options Chain 128.63 Call 150.00 5/15 No 0.25 0.26 0.26 -1.10 -80.89% 12,567 15,566 1.36 0.04 5 55 None
KDK Options Chain 7.44 Call 9.00 6/18 No 0.25 0.30 0.26 +0.06 +30.00% 12,555 3,902 0.66 0.31 3 15 None
BAC Options Chain 50.78 Call 51.50 5/15 No 0.28 0.30 0.28 -0.02 -6.67% 12,553 5,898 0.30 0.32 13 74 None
EOSE Options Chain 8.79 Call 9.50 5/15 Yes 0.23 0.26 0.26 -0.19 -42.23% 12,508 1,219 2.38 0.26 5 30 None
MARA Options Chain 12.94 Call 15.00 6/18 Yes 0.60 0.65 0.60 -0.43 -41.75% 12,450 30,692 0.86 0.32 5 42 None
ORCL Options Chain 193.50 Call 195.00 5/15 No 1.65 1.80 1.70 -3.20 -65.31% 12,400 9,142 0.67 0.26 9 66 None
AMD Options Chain 448.29 Call 450.00 5/15 No 12.35 12.60 12.50 -7.81 -38.46% 12,373 4,955 0.81 0.50 11 59 None
UNH Options Chain 396.39 Call 400.00 5/15 No 3.35 3.65 3.60 +2.68 +291.31% 12,371 8,643 0.35 0.39 11 64 None
TSLA Options Chain 433.45 Put 445.00 5/13 No 13.30 13.65 12.58 +5.23 +71.16% 12,307 2,462 0.70 -0.77 10 59 None
MSTR Options Chain 195.94 Call 187.50 5/15 No 3.70 3.90 3.80 -7.70 -66.96% 12,291 20,816 0.75 0.43 5 55 None
NFLX Options Chain 85.33 Put 84.00 6/18 No 1.70 1.75 1.71 -0.87 -33.73% 12,193 14,274 0.31 -0.30 6 56 None
TSM Options Chain 397.28 Put 395.00 6/12 No 18.45 19.40 19.15 +1.70 +9.75% 12,152 118 0.45 -0.45 20 61
Dividend Stock List
INTC Options Chain 128.63 Call 118.00 5/15 No 5.85 6.05 5.95 -6.65 -52.78% 12,035 6,225 1.04 0.61 5 55 None
PTON Options Chain 5.28 Call 6.00 7/17 Yes 0.33 0.38 0.34 -0.02 -5.56% 11,962 34,056 0.61 0.41 7 27 None
WFC Options Chain 75.18 Put 70.00 6/18 No 1.01 1.15 1.08 -0.49 -31.21% 11,907 48,363 0.33 -0.22 13 73 None
INTC Options Chain 128.63 Put 114.00 5/22 No 4.55 4.75 4.70 +1.80 +62.07% 11,892 11,856 0.97 -0.33 5 55 None
WMT Options Chain 130.35 Call 131.00 5/15 No 1.07 1.13 1.13 +0.67 +145.66% 11,872 4,026 0.30 0.43 8 58 None
NOK Options Chain 13.99 Put 13.50 5/15 No 0.56 0.61 0.55 +0.22 +66.67% 11,828 9,152 0.86 -0.60 13 44 None
CRCL Options Chain 131.30 Call 140.00 5/15 No 1.58 1.72 1.69 -2.36 -58.28% 11,827 11,848 1.44 0.20 3 22 None
GOOGL Options Chain 389.50 Call 395.00 5/13 No 0.39 0.44 0.42 -0.92 -68.66% 11,826 3,087 0.32 0.12 10 64 None
TSLA Options Chain 433.45 Call 500.00 5/13 No 0.10 0.11 0.11 -0.14 -56.00% 11,733 3,366 1.19 0.01 10 59 None
VALE Options Chain 17.03 Call 18.00 6/18 No 0.37 0.40 0.41 +0.01 +2.50% 11,675 22,956 0.34 0.34 11 52 None
MSFT Options Chain 411.80 Call 420.00 5/15 No 1.03 1.10 1.06 -1.54 -59.24% 11,657 14,576 0.32 0.18 15 72 None
NVDA Options Chain 219.70 Put 205.00 5/13 No 0.03 0.04 0.03 -0.12 -80.00% 11,600 3,533 0.65 -0.01 16 60 None
MARA Options Chain 12.94 Call 12.00 5/15 Yes 0.88 0.91 0.89 -0.72 -44.72% 11,598 19,507 1.00 0.74 5 42 None
EOSE Options Chain 8.79 Call 7.00 5/15 Yes 1.29 1.35 1.35 -0.42 -23.73% 11,538 16,577 2.34 0.78 5 30 None
WEN Options Chain 7.90 Call 8.00 6/18 Yes 0.50 0.60 0.55 +0.45 +450.00% 11,500 1,347 0.59 0.50 14 50 None
PFE Options Chain 25.78 Call 27.00 6/18 No 0.37 0.39 0.38 +0.01 +2.71% 11,496 46,086 0.23 0.30 6 56 None
MARA Options Chain 12.94 Call 15.00 5/15 Yes 0.03 0.04 0.03 -0.21 -87.50% 11,476 60,479 1.15 0.05 5 42 None
FCX Options Chain 64.88 Call 70.00 6/18 No 2.87 2.89 2.87 +0.63 +28.13% 11,440 25,601 0.52 0.40 11 57 None
ORCL Options Chain 193.50 Call 210.00 5/15 No 0.21 0.23 0.23 -0.85 -78.71% 11,429 28,661 0.74 0.04 9 66 None
AMD Options Chain 448.29 Put 400.00 5/15 No 1.13 1.17 1.14 -0.22 -16.18% 11,396 8,281 0.89 -0.07 11 59 None
AMZN Options Chain 265.82 Call 275.00 5/15 No 0.51 0.57 0.53 -0.80 -60.15% 11,386 26,675 0.33 0.14 9 60 None
SNAP Options Chain 5.55 Call 6.00 5/22 No 0.07 0.09 0.08 -0.09 -52.95% 11,363 2,630 0.64 0.25 8 32 None
TSLA Options Chain 433.45 Call 465.00 5/13 No 0.47 0.48 0.48 -1.42 -74.74% 11,347 2,151 0.85 0.06 10 59 None
AMZN Options Chain 265.82 Call 277.50 5/15 No 0.30 0.33 0.33 -0.53 -61.63% 11,331 14,595 0.34 0.10 9 60 None
TSLA Options Chain 433.45 Put 425.00 5/15 No 5.50 5.60 5.60 +2.60 +86.67% 11,309 4,294 0.61 -0.34 10 59 None
MSFT Options Chain 411.80 Put 405.00 5/13 No 1.38 1.46 1.43 +0.39 +37.50% 11,304 678 0.31 -0.32 15 72 None
ONDS Options Chain 9.50 Call 12.00 6/18 Yes 0.32 0.38 0.36 -0.09 -20.00% 11,292 53,016 1.01 0.24 7 37 None
NFLX Options Chain 85.33 Put 75.00 8/21 Yes 1.46 1.83 1.73 -0.39 -18.40% 11,240 3,396 0.36 -0.17 6 56 None
GOOGL Options Chain 389.50 Call 390.00 5/13 No 1.39 1.51 1.45 -1.56 -51.83% 11,231 643 0.31 0.34 10 64 None
FIG Options Chain 20.08 Call 20.00 5/15 No 1.15 1.28 1.15 -0.50 -30.31% 11,180 13,080 2.13 0.47 3 19 None
AAPL Options Chain 294.80 Call 297.50 5/15 No 1.73 1.80 1.78 +0.31 +21.09% 11,174 11,097 0.27 0.37 8 61 None
QS Options Chain 8.13 Call 8.00 5/15 No 0.54 0.60 0.60 +0.23 +62.17% 11,145 20,346 1.07 0.71 10 29 None
BA Options Chain 236.87 Call 240.00 5/15 No 2.70 2.85 2.78 -0.57 -17.02% 11,144 11,214 0.47 0.39 8 55 None
EOSE Options Chain 8.79 Call 7.50 5/15 Yes 0.96 1.02 1.00 -0.37 -27.01% 11,095 3,704 2.34 0.68 5 30 None
TSLA Options Chain 433.45 Put 450.00 5/15 No 20.15 20.75 20.45 +7.30 +55.52% 11,032 3,916 0.63 -0.73 10 59 None
GS Options Chain 945.37 Call 1,100.00 6/18 No 2.50 2.56 2.56 +0.29 +12.78% 10,941 714 0.31 0.06 9 68 None
PLUG Options Chain 3.76 Call 4.50 5/15 Yes 0.02 0.03 0.03 -0.12 -80.00% 10,941 13,532 1.85 0.04 6 25 None
MARA Options Chain 12.94 Call 12.50 5/15 Yes 0.55 0.57 0.57 -0.65 -53.28% 10,902 10,878 0.98 0.59 5 42 None
AMD Options Chain 448.29 Call 500.00 5/15 No 1.77 1.85 1.80 -1.88 -51.09% 10,881 7,933 0.92 0.11 11 59 None
META Options Chain 599.40 Call 620.00 5/13 No 0.41 0.43 0.42 -0.40 -48.78% 10,843 1,252 0.37 0.08 11 66 None
F Options Chain 12.10 Call 12.00 6/18 No 0.49 0.50 0.50 +0.04 +8.70% 10,787 24,919 0.31 0.53 9 50 None
QS Options Chain 8.13 Call 9.00 5/15 No 0.15 0.16 0.16 +0.05 +45.46% 10,691 25,592 1.20 0.29 10 29 None
WULF Options Chain 22.80 Call 23.00 5/15 No 0.73 0.80 0.75 -0.41 -35.35% 10,654 24,612 1.05 0.47 1 39 None
NOK Options Chain 13.99 Call 13.50 5/15 No 0.28 0.31 0.29 -0.46 -61.34% 10,635 18,427 0.90 0.40 13 44 None
BK Options Chain 133.44 Put 125.00 6/18 No 1.30 1.80 1.71 -0.30 -14.93% 10,622 3,494 0.30 -0.21 16 74 None
INTC Options Chain 128.63 Put 125.00 5/15 No 7.10 7.35 7.20 +3.40 +89.48% 10,602 8,220 1.07 -0.62 5 55 None
BABA Options Chain 134.78 Call 145.00 5/15 Yes 1.40 1.58 1.48 -0.85 -36.49% 10,547 30,254 1.00 0.22 12 60 None
AAPL Options Chain 294.80 Put 292.50 5/15 No 1.78 1.90 1.85 -1.35 -42.19% 10,532 2,907 0.27 -0.36 8 61 None
DT Options Chain 40.66 Call 45.00 5/15 Yes 0.85 0.95 0.85 -0.11 -11.46% 10,509 14,033 1.93 0.25 9 50 None
GLW Options Chain 212.70 Call 160.00 8/21 Yes 52.00 53.80 52.80 -6.05 -10.28% 10,469 6,620 0.78 0.78 8 52 None
IREN Options Chain 55.15 Call 56.00 5/15 Yes 2.78 2.90 2.87 +0.17 +6.30% 10,465 1,336 1.24 0.56 10 45 None
ACHR Options Chain 6.39 Call 7.50 5/15 No 0.01 0.03 0.03 -0.10 -76.93% 10,447 10,325 1.21 0.03 7 37 None
QCOM Options Chain 238.85 Put 200.00 5/15 No 3.35 3.65 3.50 +2.82 +414.71% 10,408 2,989 1.02 -0.28 14 71 None
TSLA Options Chain 433.45 Call 430.00 5/18 No 12.50 13.45 12.68 -8.07 -38.90% 10,402 1,176 0.47 0.57 10 59 None
NFLX Options Chain 85.33 Call 95.00 5/15 No 0.05 0.06 0.06 +0.03 +100.00% 10,358 19,012 0.49 0.02 6 56 None
IONQ Options Chain 56.50 Put 55.00 7/17 No 8.35 8.55 8.45 -0.15 -1.75% 10,351 1,634 0.97 -0.40 7 46 None
CRWV Options Chain 115.12 Call 110.00 5/15 No 3.00 3.10 3.05 -3.65 -54.48% 10,340 28,961 1.04 0.43 3 22 None
NVDA Options Chain 219.70 Call 250.00 5/15 No 0.04 0.05 0.04 -0.04 -50.00% 10,309 40,109 0.62 0.01 16 60 None
AAOI Options Chain 188.28 Put 90.00 5/15 No 0.00 0.10 0.05 -0.09 -64.29% 10,267 30,527 0.00 0.00 8 42 None
OPEN Options Chain 4.94 Call 5.00 5/15 No 0.05 0.06 0.06 -0.05 -45.46% 10,241 27,545 0.93 0.24 5 32 None
INTC Options Chain 128.63 Put 105.00 5/15 No 0.42 0.45 0.43 +0.14 +48.28% 10,240 19,581 1.11 -0.08 5 55 None
IONQ Options Chain 56.50 Put 45.00 7/17 No 3.65 3.95 3.75 -0.40 -9.64% 10,215 14,506 0.97 -0.23 7 46 None
NOK Options Chain 13.99 Call 15.00 7/17 No 0.92 0.96 0.95 -0.39 -29.11% 10,209 61,733 0.69 0.40 13 44 None
TSLA Options Chain 433.45 Call 422.50 5/13 No 12.60 12.90 12.50 -10.93 -46.65% 10,204 1,862 0.57 0.80 10 59 None
PLTR Options Chain 136.20 Call 150.00 5/15 No 0.15 0.16 0.16 -0.16 -50.00% 10,181 43,242 0.64 0.04 12 52 None
TSLA Options Chain 433.45 Call 442.50 5/15 No 5.80 5.95 5.75 -5.85 -50.44% 10,164 1,311 0.61 0.37 10 59 None
NFLX Options Chain 85.33 Put 88.00 5/15 No 1.26 1.30 1.27 -1.73 -57.67% 10,150 9,521 0.36 -0.54 6 56 None
CSX Options Chain 44.48 Call 47.50 6/18 No 0.05 0.45 0.40 0.00 0.00% 10,142 25,673 0.24 0.21 10 60 None
PTON Options Chain 5.28 Call 5.00 5/15 Yes 0.37 0.52 0.41 +0.05 +13.89% 10,141 43,763 1.68 0.93 7 27 None
CSX Options Chain 44.48 Call 52.50 6/18 No 0.00 0.10 0.03 -0.02 -40.00% 10,074 25,043 0.31 0.02 10 60 None
WFC Options Chain 75.18 Put 70.00 5/15 No 0.02 0.06 0.04 -0.22 -84.62% 10,065 15,202 0.43 -0.03 13 73 None
NVDA Options Chain 219.70 Put 200.00 5/18 No 0.27 0.29 0.29 -0.16 -35.56% 9,982 3,618 0.48 -0.06 16 60 None
ONDS Options Chain 9.50 Call 10.00 5/15 Yes 0.19 0.20 0.20 -0.13 -39.40% 9,946 31,668 1.62 0.25 7 37 None
NOW Options Chain 91.78 Call 100.00 6/18 No 2.70 2.75 2.73 -0.88 -24.38% 9,923 10,688 0.56 0.30 12 57 None
RGTI Options Chain 20.48 Call 25.00 5/15 No 0.05 0.06 0.06 -0.34 -85.00% 9,914 11,467 1.69 0.03 3 19 None
ASTS Options Chain 72.96 Call 80.00 5/15 No 1.05 1.07 1.05 -6.75 -86.54% 9,903 8,661 1.23 0.23 5 39 None
TSLA Options Chain 433.45 Put 445.00 5/15 No 16.40 16.95 16.35 +6.05 +58.74% 9,887 987 0.64 -0.66 10 59 None
GOOGL Options Chain 389.50 Call 390.00 5/15 No 3.40 3.55 3.50 -1.45 -29.30% 9,886 7,644 0.33 0.42 10 64 None
NOK Options Chain 13.99 Call 15.00 5/15 No 0.07 0.08 0.08 -0.20 -71.43% 9,872 22,275 1.14 0.11 13 44 None
MSFT Options Chain 411.80 Call 417.50 5/13 No 0.27 0.29 0.28 -1.52 -84.45% 9,869 1,391 0.33 0.09 15 72 None
TSLA Options Chain 433.45 Put 442.50 5/13 No 11.30 11.55 11.50 +5.40 +88.53% 9,846 927 0.68 -0.72 10 59 None
NVDA Options Chain 219.70 Call 200.00 6/18 Yes 25.95 26.15 26.00 +1.20 +4.84% 9,845 115,468 0.46 0.78 16 60 None
CRCL Options Chain 131.30 Call 150.00 5/15 No 0.69 0.78 0.73 -1.27 -63.50% 9,773 8,761 1.52 0.10 3 22 None
GME Options Chain 22.00 Call 23.00 5/15 No 0.28 0.30 0.28 -0.31 -52.55% 9,736 4,932 0.62 0.28 9 40 None
SMCI Options Chain 32.79 Call 35.00 5/15 No 0.37 0.39 0.38 -0.35 -47.95% 9,717 24,555 0.94 0.24 13 54 None
NVDA Options Chain 219.70 Put 205.00 5/15 No 0.26 0.27 0.26 -0.22 -45.84% 9,705 17,667 0.53 -0.07 16 60 None
BAC Options Chain 50.78 Put 50.00 5/15 No 0.25 0.27 0.27 -0.19 -41.31% 9,699 69,491 0.33 -0.28 13 74 None
QCOM Options Chain 238.85 Call 270.00 6/18 No 5.05 5.30 5.20 -7.97 -60.52% 9,677 1,860 0.80 0.20 14 71 None
BABA Options Chain 134.78 Call 150.00 5/15 Yes 0.88 0.90 0.90 -0.53 -37.07% 9,620 20,866 1.05 0.14 12 60 None
NU Options Chain 13.52 Call 15.00 5/15 Yes 0.06 0.07 0.07 -0.02 -22.23% 9,611 16,155 1.05 0.11 13 55 None
NFLX Options Chain 85.33 Call 100.00 7/17 Yes 1.69 1.72 1.70 +0.44 +34.93% 9,572 52,620 0.36 0.23 6 56 None
MSTR Options Chain 195.94 Call 182.50 5/15 No 5.90 6.35 6.02 -8.93 -59.74% 9,554 18,600 0.75 0.58 5 55 None
EOSE Options Chain 8.79 Call 10.00 5/15 Yes 0.18 0.19 0.19 -0.16 -45.72% 9,534 38,689 2.42 0.20 5 30 None
TSLA Options Chain 433.45 Call 457.50 5/13 No 0.71 0.73 0.72 -2.48 -77.50% 9,510 900 0.75 0.10 10 59 None
BYND Options Chain 0.79 Call 1.00 5/15 Yes 0.01 0.02 0.02 -0.01 -33.34% 9,484 85,002 2.34 0.11 9 18 None
PLTR Options Chain 136.20 Call 150.00 6/18 No 3.60 3.65 3.60 -0.50 -12.20% 9,464 31,365 0.48 0.28 12 52 None
MU Options Chain 795.33 Call 760.00 5/15 No 35.30 36.50 35.90 -22.64 -38.68% 9,426 951 1.18 0.55 16 71 None
NVDA Options Chain 219.70 Call 232.50 5/15 No 0.59 0.61 0.61 -0.06 -8.96% 9,413 4,728 0.48 0.13 16 60 None
MSFT Options Chain 411.80 Call 415.00 5/15 No 1.94 2.05 1.94 -2.36 -54.89% 9,412 7,835 0.31 0.28 15 72 None
TSLA Options Chain 433.45 Call 465.00 5/15 No 1.85 1.88 1.85 -2.30 -55.43% 9,380 8,464 0.69 0.14 10 59 None
NVDA Options Chain 219.70 Put 207.50 5/18 No 0.71 0.75 0.73 % 9,361 0 0.43 -0.14 16 60 None
TSLA Options Chain 433.45 Put 410.00 5/15 No 1.92 1.95 1.97 +0.94 +91.27% 9,325 7,075 0.62 -0.14 10 59 None
NFLX Options Chain 85.33 Call 91.00 5/15 No 0.22 0.23 0.23 +0.13 +130.00% 9,318 7,926 0.38 0.15 6 56 None
OKLO Options Chain 77.88 Call 80.00 5/15 No 2.05 2.10 2.07 -1.93 -48.25% 9,296 7,118 1.64 0.32 3 21 None
MSFT Options Chain 411.80 Call 407.50 5/13 No 2.66 2.80 2.75 -3.90 -58.65% 9,294 390 0.30 0.52 15 72 None
SOUN Options Chain 8.36 Call 10.00 6/18 No 0.26 0.30 0.28 -0.13 -31.71% 9,286 61,466 0.86 0.26 3 16 None
GTLB Options Chain 23.80 Put 23.00 5/15 No 0.35 0.65 0.57 +0.47 +470.00% 9,255 35 0.70 -0.44 8 40 None
QCOM Options Chain 238.85 Call 250.00 5/15 No 0.75 0.80 0.77 -6.13 -88.85% 9,247 10,986 1.28 0.08 14 71 None
BABA Options Chain 134.78 Call 140.00 5/15 Yes 2.38 2.53 2.48 -1.27 -33.87% 9,214 18,483 0.92 0.34 12 60 None
ACHR Options Chain 6.39 Call 7.00 5/15 No 0.03 0.04 0.03 -0.21 -87.50% 9,191 21,800 0.90 0.14 7 37 None
F Options Chain 12.10 Call 12.50 5/15 No 0.02 0.03 0.02 -0.01 -33.34% 9,178 18,518 0.39 0.09 9 50 None
ACHR Options Chain 6.39 Call 8.00 6/18 No 0.15 0.20 0.16 -0.17 -51.52% 9,172 10,413 0.73 0.21 7 37 None
TGT Options Chain 121.80 Call 115.00 5/15 No 5.85 7.50 6.80 +3.10 +83.79% 9,164 1,440 0.83 1.00 9 55 None
NU Options Chain 13.52 Call 14.50 5/15 Yes 0.10 0.13 0.12 -0.05 -29.42% 9,109 12,557 1.01 0.19 13 55 None
CIFR Options Chain 20.28 Call 22.00 7/17 No 2.67 2.75 2.73 -0.17 -5.87% 9,030 787 1.03 0.50 4 40 None
WULF Options Chain 22.80 Put 18.00 8/21 Yes 1.75 1.98 1.95 +0.15 +8.34% 9,016 824 0.91 -0.23 1 39 None
COIN Options Chain 215.50 Call 245.00 5/15 No 0.55 0.62 0.60 -1.00 -62.50% 8,982 1,109 1.16 0.06 10 58 None
IREN Options Chain 55.15 Call 61.00 5/15 Yes 1.05 1.14 1.10 -0.18 -14.07% 8,977 14,669 1.30 0.28 10 45 None
BAC Options Chain 50.78 Call 52.50 5/15 No 0.08 0.09 0.08 -0.02 -20.00% 8,976 14,908 0.30 0.12 13 74 None
IREN Options Chain 55.15 Call 69.00 5/15 Yes 0.14 0.23 0.22 -0.18 -45.00% 8,962 2,743 1.37 0.06 10 45 None
TSLA Options Chain 433.45 Put 455.00 5/13 No 22.25 22.90 22.15 +8.40 +61.10% 8,941 206 0.73 -0.89 10 59 None
MU Options Chain 795.33 Call 755.00 5/15 No 37.85 38.90 38.95 -23.74 -37.87% 8,928 459 1.19 0.57 16 71 None
GME Options Chain 22.00 Call 24.00 5/15 No 0.14 0.16 0.16 -0.12 -42.86% 8,895 13,052 0.76 0.03 9 40 None
META Options Chain 599.40 Put 590.00 5/13 No 0.54 0.57 0.56 -1.80 -76.28% 8,888 1,548 0.34 -0.10 11 66 None
MSTR Options Chain 195.94 Call 205.00 5/15 No 0.66 0.69 0.68 -2.72 -80.00% 8,885 6,040 0.87 0.10 5 55 None
AMD Options Chain 448.29 Call 460.00 5/15 No 8.50 8.70 8.64 -6.56 -43.16% 8,877 3,162 0.82 0.39 11 59 None
META Options Chain 599.40 Call 602.50 5/13 No 4.35 4.55 4.42 +0.32 +7.81% 8,870 1,293 0.32 0.54 11 66 None
TSLA Options Chain 433.45 Call 450.00 5/18 No 5.20 5.30 5.16 -4.60 -47.14% 8,866 3,230 0.51 0.31 10 59 None
KOPN Options Chain 5.06 Call 5.00 5/15 Yes 0.55 0.85 0.58 +0.03 +5.46% 8,827 8,117 2.09 0.66 10 31 None
QUBT Options Chain 11.80 Call 13.50 5/15 Yes 0.24 0.28 0.24 +0.14 +140.00% 8,826 286 1.87 0.21 9 34 None
MU Options Chain 795.33 Call 770.00 5/15 No 31.00 31.70 31.50 -20.81 -39.79% 8,807 1,855 1.19 0.50 16 71 None
DT Options Chain 40.66 Call 40.00 5/15 Yes 2.30 2.40 2.40 -0.14 -5.52% 8,781 5,893 1.89 0.49 9 50 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
MU Options Chain 795.33 Put 400.00 5/15 No 0.03 0.05 0.05 -0.04 -44.45% 8,762 20,096 2.37 0.00 16 71 None
SOFI Options Chain 15.90 Put 15.50 5/15 No 0.16 0.17 0.17 +0.03 +21.43% 8,757 18,798 0.56 -0.31 14 50 None
VSTS Options Chain 12.00 Put 7.50 8/21 No 0.10 0.20 0.15 -0.32 -68.09% 8,730 402 0.71 -0.06 3 17 None
OWL Options Chain 10.09 Call 9.00 5/15 No 0.80 1.25 0.88 -0.27 -23.48% 8,728 3,663 2.18 1.00 9 55 None
TSLA Options Chain 433.45 Put 415.00 5/15 No 2.78 2.83 2.83 +1.33 +88.67% 8,705 4,384 0.62 -0.19 10 59 None
RKLB Options Chain 115.82 Call 125.00 5/15 No 2.31 2.44 2.42 -0.96 -28.41% 8,694 2,283 1.18 0.32 8 45 None
MSFT Options Chain 411.80 Put 407.50 5/13 No 2.28 2.46 2.48 +0.84 +51.22% 8,660 1,779 0.30 -0.48 15 72 None
AA Options Chain 67.62 Call 70.00 6/18 No 3.90 4.05 3.95 +1.35 +51.93% 8,651 5,766 0.56 0.47 12 53 None
PLTR Options Chain 136.20 Call 135.00 5/15 No 3.20 3.30 3.20 -1.00 -23.81% 8,639 10,286 0.55 0.58 12 52 None
USB Options Chain 55.00 Call 54.00 5/22 No 1.30 1.46 1.41 -0.78 -35.62% 8,620 23 0.30 0.60 12 66 None
MSFT Options Chain 411.80 Call 430.00 5/15 No 0.29 0.30 0.30 -0.60 -66.67% 8,602 20,670 0.36 0.07 15 72 None
HIMS Options Chain 25.13 Call 27.00 5/15 Yes 0.30 0.32 0.31 -3.34 -91.51% 8,582 7,722 1.04 0.24 7 41 None
QUBT Options Chain 11.80 Put 8.00 7/17 Yes 0.38 0.45 0.41 -0.26 -38.81% 8,570 15,594 1.04 -0.12 9 34 None
NOK Options Chain 13.99 Call 13.00 5/22 No 0.72 0.79 0.76 -0.54 -41.54% 8,565 17,474 0.76 0.58 13 44 None
RKLB Options Chain 115.82 Call 150.00 5/22 No 1.11 1.21 1.10 -0.32 -22.54% 8,545 8,820 1.12 0.12 8 45 None
NFLX Options Chain 85.33 Call 92.00 5/15 No 0.14 0.15 0.14 +0.07 +100.00% 8,534 12,090 0.40 0.10 6 56 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
EYE Options Chain 21.80 Call 22.50 6/18 Yes 0.85 1.55 1.31 % 8,488 0 0.77 0.42 12 41 None
BK Options Chain 133.44 Put 110.00 6/18 No 0.15 0.45 0.38 +0.01 +2.71% 8,477 2,312 0.38 -0.04 16 74 None
PLTR Options Chain 136.20 Call 136.00 5/15 No 2.70 2.75 2.73 -0.87 -24.17% 8,473 3,808 0.55 0.51 12 52 None
AAPL Options Chain 294.80 Call 300.00 6/18 No 6.85 7.10 6.98 +0.67 +10.62% 8,467 88,456 0.23 0.44 8 61 None
HIMS Options Chain 25.13 Put 25.00 5/15 Yes 0.80 0.85 0.82 +0.04 +5.13% 8,455 10,189 0.96 -0.46 7 41 None
NOK Options Chain 13.99 Call 18.00 6/18 No 0.24 0.32 0.27 -0.20 -42.56% 8,445 12,311 0.86 0.15 13 44 None
NFLX Options Chain 85.33 Call 90.00 5/22 No 0.98 1.00 0.98 +0.48 +96.00% 8,438 4,429 0.32 0.33 6 56 None
AAPL Options Chain 294.80 Call 292.50 5/15 No 4.10 4.40 4.11 +0.76 +22.69% 8,430 10,710 0.27 0.64 8 61 None
TSLA Options Chain 433.45 Put 442.50 5/15 No 14.65 15.20 14.75 +5.75 +63.89% 8,424 948 0.61 -0.63 10 59 None
AZN Options Chain 184.54 Call 210.00 6/18 No 0.60 0.65 0.60 -0.08 -11.77% 8,423 4,963 0.28 0.08 13 67 None
RGTI Options Chain 20.48 Call 21.00 5/15 No 0.28 0.31 0.30 -1.01 -77.10% 8,420 9,983 1.34 0.24 3 19 None
ORCL Options Chain 193.50 Put 175.00 5/15 No 0.82 0.87 0.83 +0.31 +59.62% 8,406 7,424 0.69 -0.13 9 66 None
MARA Options Chain 12.94 Put 11.50 5/15 Yes 0.07 0.09 0.07 -0.04 -36.37% 8,397 4,713 1.02 -0.15 5 42 None
TSLA Options Chain 433.45 Put 432.50 5/15 No 8.75 8.85 8.90 +3.90 +78.00% 8,373 861 0.59 -0.47 10 59 None
ASTS Options Chain 72.96 Call 85.00 5/15 No 0.44 0.49 0.49 -5.21 -91.41% 8,352 9,704 1.30 0.12 5 39 None
GME Options Chain 22.00 Call 30.00 6/18 Yes 0.47 0.49 0.47 -0.08 -14.55% 8,345 98,126 0.83 0.16 9 40 None
HIMS Options Chain 25.13 Call 35.00 5/15 Yes 0.01 0.03 0.02 -1.12 -98.25% 8,340 18,137 1.64 0.01 7 41 None
TSLA Options Chain 433.45 Put 405.00 5/13 No 0.21 0.22 0.22 -0.01 -4.35% 8,338 1,808 0.71 -0.04 10 59 None
CORZ Options Chain 22.99 Call 25.00 6/18 No 1.30 1.39 1.33 -0.14 -9.53% 8,328 82,571 0.74 0.40 5 28 None
SOFI Options Chain 15.90 Call 17.50 5/15 No 0.02 0.03 0.03 -0.04 -57.15% 8,316 24,515 0.67 0.06 14 50 None
CNXC Options Chain 23.18 Put 25.00 7/17 Yes 3.90 4.40 4.10 +0.30 +7.90% 8,297 8,416 0.75 -0.55 9 59 None
NVDA Options Chain 219.70 Call 235.00 5/22 Yes 3.80 3.90 3.85 +0.25 +6.95% 8,294 36,431 0.61 0.29 16 60 None
ZETA Options Chain 16.25 Call 18.00 5/15 No 0.02 0.05 0.05 -0.02 -28.58% 8,290 1,291 0.76 0.06 10 43 None
VNET Options Chain 9.02 Call 11.00 6/18 Yes 0.50 0.55 0.52 +0.02 +4.00% 8,285 3,023 0.99 0.31 9 1 None
MU Options Chain 795.33 Put 650.00 5/15 No 2.67 2.81 2.71 0.00 0.00% 8,285 12,557 1.25 -0.07 16 71 None
ORCL Options Chain 193.50 Put 170.00 5/22 No 1.68 1.85 1.76 +0.61 +53.05% 8,281 844 0.62 -0.17 9 66 None
OPEN Options Chain 4.94 Call 10.00 8/21 No 0.10 0.16 0.10 -0.02 -16.67% 8,268 17,489 1.02 0.10 5 32 None
NVDA Options Chain 219.70 Put 200.00 6/18 Yes 4.30 4.40 4.35 -0.33 -7.06% 8,257 35,774 0.46 -0.22 16 60 None
HOOD Options Chain 80.80 Call 80.00 5/15 No 1.35 1.38 1.36 -1.54 -53.11% 8,256 13,855 0.73 0.39 10 53 None
INTC Options Chain 128.63 Call 130.00 6/18 No 10.15 10.25 10.22 -5.35 -34.37% 8,247 13,580 0.90 0.46 5 55 None
AMD Options Chain 448.29 Put 450.00 5/15 No 13.75 14.15 13.95 +2.66 +23.57% 8,222 4,276 0.82 -0.50 11 59 None
PLTR Options Chain 136.20 Put 130.00 5/15 No 0.68 0.69 0.69 -0.10 -12.66% 8,222 24,628 0.56 -0.19 12 52 None
ASTS Options Chain 72.96 Call 90.00 5/15 No 0.22 0.24 0.23 -3.93 -94.48% 8,209 18,138 1.40 0.06 5 39 None
NVDA Options Chain 219.70 Call 235.00 5/18 No 0.75 0.79 0.78 +0.02 +2.64% 8,204 7,410 0.42 0.14 16 60 None
MU Options Chain 795.33 Call 780.00 5/15 No 26.85 27.65 27.80 -17.90 -39.17% 8,172 1,645 1.20 0.45 16 71 None
MSFT Options Chain 411.80 Call 425.00 5/13 No 0.07 0.08 0.08 -0.50 -86.21% 8,169 1,968 0.40 0.01 15 72 None
INTC Options Chain 128.63 Put 90.00 5/22 No 0.35 0.40 0.42 +0.10 +31.25% 8,152 3,859 1.07 -0.05 5 55 None
SMCI Options Chain 32.79 Call 37.00 5/15 No 0.13 0.14 0.13 -0.18 -58.07% 8,150 11,838 1.00 0.10 13 54 None
AMZN Options Chain 265.82 Call 265.00 5/15 No 3.40 3.60 3.50 -2.50 -41.67% 8,133 14,428 0.31 0.56 9 60 None
UMC Options Chain 16.06 Call 25.00 10/16 No 0.70 1.00 1.00 +0.25 +33.34% 8,126 404 0.75 0.23 20 11 None
GPRO Options Chain 1.44 Call 1.50 5/15 Yes 0.00 0.05 0.04 -0.08 -66.67% 8,122 17,085 3.60 0.04 10 17 None
AMD Options Chain 448.29 Put 430.00 5/15 No 5.60 5.85 5.75 +0.73 +14.55% 8,108 2,458 0.82 -0.27 11 59 None
TSLA Options Chain 433.45 Call 480.00 5/13 No 0.23 0.24 0.23 -0.46 -66.67% 8,099 2,905 1.01 0.03 10 59 None
NOK Options Chain 13.99 Call 14.00 7/17 No 1.18 1.22 1.23 -0.48 -28.07% 8,095 30,279 0.67 0.49 13 44 None
MU Options Chain 795.33 Put 600.00 5/15 No 0.85 0.92 0.90 -0.35 -28.00% 8,090 13,518 1.40 -0.02 16 71 None
PLUG Options Chain 3.76 Call 4.00 5/22 Yes 0.12 0.14 0.13 -0.17 -56.67% 8,076 3,642 1.18 0.33 6 25 None
INTC Options Chain 128.63 Call 126.00 5/15 No 2.54 2.69 2.54 -5.18 -67.10% 8,074 2,343 1.08 0.35 5 55 None
NBIS Options Chain 189.29 Call 200.00 5/15 No 3.65 3.70 3.67 -2.53 -40.81% 8,073 12,098 1.62 0.25 3 22 None
NVDA Options Chain 219.70 Call 225.00 5/29 Yes 8.00 8.15 8.10 +0.55 +7.29% 8,072 37,088 0.51 0.46 16 60 None
CLSK Options Chain 14.30 Put 13.00 5/15 No 0.30 0.35 0.32 -0.10 -23.81% 8,056 5,477 1.08 -0.35 10 41 None
SOUN Options Chain 8.36 Call 10.00 5/15 No 0.01 0.02 0.01 -0.04 -80.00% 8,045 50,173 1.32 0.02 3 16 None
TSLA Options Chain 433.45 Call 410.00 5/13 No 23.40 24.65 24.10 -11.12 -31.58% 8,011 1,144 0.65 0.93 10 59 None
MRAM Options Chain 41.31 Call 40.00 5/15 No 6.20 6.60 6.21 +1.53 +32.70% 8,011 4,277 2.71 0.69 11 35 None
MARA Options Chain 12.94 Call 17.00 6/18 Yes 0.29 0.34 0.32 -0.28 -46.67% 8,004 14,355 0.88 0.19 5 42 None
BAC Options Chain 50.78 Call 53.00 5/15 No 0.04 0.05 0.04 -0.03 -42.86% 8,000 11,193 0.31 0.07 13 74 None
AUR Options Chain 7.22 Call 5.50 6/18 No 1.70 2.00 1.74 -0.02 -1.14% 8,000 8,261 1.12 0.88 6 35 None
PLTR Options Chain 136.20 Call 137.00 5/15 No 2.24 2.29 2.26 -0.89 -28.26% 7,994 17,842 0.55 0.45 12 52 None
HIMS Options Chain 25.13 Call 28.00 5/15 Yes 0.16 0.19 0.17 -2.94 -94.54% 7,976 6,599 1.09 0.15 7 41 None
NVDA Options Chain 219.70 Call 215.00 5/22 Yes 11.95 12.10 12.00 +0.77 +6.86% 7,973 45,672 0.60 0.63 16 60 None
CVS Options Chain 92.30 Call 97.00 5/22 No 1.16 1.18 1.18 +0.57 +93.45% 7,969 4 0.31 0.37 13 67 None
C Options Chain 126.44 Put 110.00 6/18 No 0.76 0.85 0.79 -0.09 -10.23% 7,967 17,508 0.38 -0.09 12 69 None
TSLA Options Chain 433.45 Call 475.00 5/15 No 1.19 1.22 1.19 -1.35 -53.15% 7,931 4,796 0.74 0.09 10 59 None
XP Options Chain 18.55 Put 19.00 5/15 No 0.25 2.60 0.76 +0.28 +58.34% 7,927 447 3.52 -0.67 16 49 None
XP Options Chain 18.55 Put 20.00 5/15 No 1.30 1.70 1.64 +0.74 +82.23% 7,926 9,149 1.23 -0.92 16 49 None
MSTR Options Chain 195.94 Put 180.00 5/15 No 2.96 3.10 3.03 +1.78 +142.40% 7,914 10,735 0.76 -0.34 5 55 None
CPNG Options Chain 16.14 Call 18.00 8/21 No 1.01 1.08 1.05 -0.16 -13.23% 7,893 339 0.52 0.39 12 40 None
INOD Options Chain 104.59 Put 60.00 7/17 No 1.40 3.40 1.92 +0.22 +12.95% 7,890 139 0.99 -0.11 10 46 None
VNET Options Chain 9.02 Call 11.00 5/15 No 0.00 0.10 0.05 0.00 0.00% 7,883 9,135 1.83 0.01 9 1 None
TSLA Options Chain 433.45 Call 405.00 5/13 No 28.00 29.75 30.50 -8.50 -21.80% 7,862 822 0.85 0.96 10 59 None
AMD Options Chain 448.29 Call 470.00 5/15 No 5.75 5.85 5.90 -4.86 -45.17% 7,862 3,491 0.84 0.29 11 59 None
PLUG Options Chain 3.76 Call 5.00 5/15 Yes 0.01 0.02 0.01 -0.10 -90.91% 7,844 23,158 2.18 0.00 6 25 None
MU Options Chain 795.33 Call 800.00 5/22 No 41.90 43.00 42.50 -17.00 -28.58% 7,842 5,112 1.11 0.44 16 71 None
GOOGL Options Chain 389.50 Call 400.00 5/15 No 0.88 0.98 0.94 -0.60 -38.97% 7,832 14,972 0.33 0.15 10 64 None
QCOM Options Chain 238.85 Call 230.00 5/15 No 2.40 2.60 2.60 -12.70 -83.01% 7,828 3,413 1.15 0.21 14 71 None
QUBT Options Chain 11.80 Put 13.00 7/17 Yes 2.43 3.05 2.78 -0.81 -22.57% 7,827 576 1.05 -0.49 9 34 None
BOBS Options Chain 12.47 Put 15.00 5/15 No 2.45 2.65 2.50 +0.90 +56.25% 7,807 8,036 2.30 -1.00 3 16 None
NVDA Options Chain 219.70 Call 212.50 5/15 No 9.35 9.45 9.15 +0.80 +9.59% 7,798 12,546 0.47 0.83 16 60 None
AAL Options Chain 12.69 Call 15.00 6/18 No 0.14 0.20 0.15 -0.05 -25.00% 7,797 29,609 0.49 0.17 8 30 None
INTC Options Chain 128.63 Put 108.00 5/15 No 0.70 0.73 0.71 +0.33 +86.85% 7,795 21,344 1.08 -0.11 5 55 None
NOK Options Chain 13.99 Call 13.50 5/22 No 0.53 0.58 0.55 -0.53 -49.08% 7,790 12,069 0.79 0.45 13 44 None
MU Options Chain 795.33 Call 830.00 5/15 No 12.80 13.30 13.07 -12.48 -48.85% 7,787 2,589 1.26 0.25 16 71 None
QCOM Options Chain 238.85 Call 220.00 5/15 No 4.50 4.80 4.50 -17.40 -79.46% 7,737 4,740 1.11 0.34 14 71 None
MSFT Options Chain 411.80 Call 422.50 5/13 No 0.09 0.11 0.11 -0.74 -87.06% 7,733 3,272 0.37 0.03 15 72 None
NVDA Options Chain 219.70 Call 215.00 6/18 Yes 15.90 16.05 15.80 +0.60 +3.95% 7,725 34,301 0.44 0.61 16 60 None
NVDA Options Chain 219.70 Call 205.00 5/13 No 14.25 15.95 15.60 +1.18 +8.19% 7,701 5,809 0.74 0.99 16 60 None
QS Options Chain 8.13 Call 9.00 6/18 No 0.76 0.79 0.79 +0.21 +36.21% 7,693 7,981 0.94 0.47 10 29 None
LQDA Options Chain 52.50 Put 40.00 7/17 Yes 2.00 3.20 2.00 -1.20 -37.50% 7,680 100 1.02 -0.18 7 47 None
PANW Options Chain 213.51 Call 190.00 5/15 No 23.80 26.10 24.90 +1.44 +6.14% 7,665 12,810 0.88 0.98 9 58 None
AAPL Options Chain 294.80 Call 310.00 5/15 No 0.11 0.13 0.12 -0.01 -7.70% 7,655 17,804 0.30 0.04 8 61 None
SOFI Options Chain 15.90 Put 16.00 5/15 No 0.36 0.39 0.37 +0.10 +37.04% 7,652 35,357 0.55 -0.54 14 50 None
AMZN Options Chain 265.82 Call 272.50 5/15 No 0.84 0.88 0.88 -1.15 -56.65% 7,635 4,524 0.32 0.20 9 60 None
AG Options Chain 24.21 Call 23.00 5/15 No 1.54 1.72 1.60 +0.09 +5.96% 7,618 17,034 0.99 0.73 15 50 None
PANW Options Chain 213.51 Call 205.00 5/15 No 10.90 12.00 11.50 +1.55 +15.58% 7,609 10,149 0.64 0.88 9 58 None
GOOGL Options Chain 389.50 Call 387.50 5/13 No 2.39 2.59 2.50 -2.30 -47.92% 7,605 185 0.31 0.50 10 64 None
PLUG Options Chain 3.76 Put 3.50 5/15 Yes 0.12 0.13 0.13 -0.26 -66.67% 7,603 16,745 1.20 -0.42 6 25 None
NVDA Options Chain 219.70 Put 200.00 5/22 Yes 1.78 1.83 1.82 -0.26 -12.50% 7,577 13,260 0.61 -0.16 16 60 None
TSLA Options Chain 433.45 Call 440.00 5/22 No 12.10 12.25 12.20 -6.30 -34.06% 7,565 3,635 0.51 0.46 10 59 None
ASTS Options Chain 72.96 Put 70.00 5/15 No 1.56 1.70 1.68 +0.17 +11.26% 7,549 8,203 1.16 -0.31 5 39 None
MU Options Chain 795.33 Call 730.00 5/15 No 53.05 54.00 53.30 -28.22 -34.62% 7,508 1,772 1.19 0.69 16 71 None
FTV Options Chain 60.27 Put 50.00 9/18 Yes 0.90 1.45 1.00 -0.05 -4.77% 7,500 7,728 0.36 -0.16 6 54 None
MU Options Chain 795.33 Call 740.00 5/15 No 46.30 47.50 46.80 -25.05 -34.87% 7,493 1,904 1.19 0.65 16 71 None
BAC Options Chain 50.78 Call 54.00 5/15 No 0.01 0.02 0.01 -0.01 -50.00% 7,487 20,052 0.34 0.02 13 74 None
HAL Options Chain 40.21 Put 37.00 6/18 No 0.40 0.51 0.43 -0.22 -33.85% 7,481 715 0.40 -0.15 10 54 None
NOK Options Chain 13.99 Call 13.00 9/18 No 2.17 2.25 2.20 -0.55 -20.00% 7,442 11,649 0.66 0.60 13 44 None
PLUG Options Chain 3.76 Call 4.00 5/29 Yes 0.16 0.19 0.19 -0.11 -36.67% 7,435 1,338 1.05 0.35 6 25 None
NVDA Options Chain 219.70 Put 207.50 5/15 No 0.38 0.40 0.39 -0.30 -43.48% 7,413 12,172 0.51 -0.10 16 60 None
TSLA Options Chain 433.45 Put 405.00 5/15 No 1.30 1.34 1.35 +0.64 +90.15% 7,412 5,554 0.62 -0.11 10 59 None
SMCI Options Chain 32.79 Call 35.00 6/18 No 2.31 2.42 2.38 -0.53 -18.22% 7,400 17,861 0.78 0.45 13 54 None
POET Options Chain 13.95 Call 15.00 5/22 Yes 1.29 1.40 1.32 -0.25 -15.93% 7,398 2,500 2.02 0.47 6 32 None
RKLB Options Chain 115.82 Call 130.00 6/18 No 9.60 10.05 9.75 -0.37 -3.66% 7,396 920 0.95 0.44 8 45 None
AG Options Chain 24.21 Call 24.00 5/15 No 0.90 1.03 1.00 -0.03 -2.92% 7,394 11,549 1.01 0.57 15 50 None
MSFT Options Chain 411.80 Put 400.00 5/13 No 0.41 0.46 0.44 -0.06 -12.00% 7,390 1,212 0.33 -0.13 15 72 None