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
MSFT Options Chain 411.38 Call 430.00 5/08 No 1.36 1.42 1.41 +1.06 +302.86% 28,971 8,308 0.42 0.29 12 65 None
MSFT Options Chain 411.38 Call 425.00 5/08 No 3.00 3.15 3.13 +2.35 +301.29% 22,576 4,810 0.41 0.46 12 65 None
MSFT Options Chain 411.38 Call 427.50 5/08 No 2.07 2.15 2.13 +1.61 +309.62% 22,305 2,348 0.41 0.37 12 65 None
NFLX Options Chain 87.89 Call 90.00 5/08 No 0.31 0.32 0.32 -0.02 -5.89% 19,431 8,683 0.39 0.33 10 62 None
CORZ Options Chain 22.19 Put 24.00 5/15 Yes 2.61 3.05 2.84 +1.44 +102.86% 19,079 35,288 1.08 -0.42 4 28 None
MU Options Chain 659.00 Call 700.00 5/08 No 4.75 5.00 4.90 -1.60 -24.62% 17,329 10,020 1.04 0.17 16 72 None
META Options Chain 611.78 Call 625.00 5/08 No 3.70 3.90 3.90 +1.92 +96.97% 16,664 3,693 0.42 0.42 11 66 None
META Options Chain 611.78 Call 630.00 5/08 No 2.25 2.30 2.27 +1.08 +90.76% 16,188 3,385 0.41 0.30 11 66 None
MSFT Options Chain 411.38 Call 435.00 5/08 No 0.57 0.60 0.60 +0.42 +233.34% 16,011 3,411 0.44 0.17 12 65 None
CTRA Options Chain 32.00 Call 45.00 7/17 No 0.00 0.40 0.10 -0.15 -60.00% 15,210 10,221 0.44 0.07 14 67 None
CTRA Options Chain 32.00 Call 36.00 7/17 No 0.15 1.00 0.90 -1.21 -57.35% 15,141 10,457 0.31 0.33 14 67 None
HPK Options Chain 5.85 Put 5.00 5/15 Yes 0.10 0.40 0.40 +0.25 +166.67% 15,014 15,642 1.77 -0.37 14 41
Small Cap Stock List
INTC Options Chain 111.01 Call 115.00 5/08 No 2.05 2.10 2.08 -0.53 -20.31% 13,971 10,093 1.05 0.38 5 55 None
MSFT Options Chain 411.38 Call 440.00 5/08 No 0.27 0.29 0.27 +0.18 +200.00% 12,747 5,509 0.47 0.10 12 65 None
INTC Options Chain 111.01 Call 110.00 5/08 No 4.75 5.00 4.88 -0.17 -3.37% 12,484 14,953 1.04 0.66 5 55 None
INTC Options Chain 111.01 Call 113.00 5/08 No 2.94 3.05 3.03 -0.42 -12.18% 12,326 1,946 1.04 0.49 5 55 None
INTC Options Chain 111.01 Put 110.00 5/08 No 1.16 1.24 1.20 -0.83 -40.89% 12,114 4,678 1.05 -0.34 5 55 None
BYND Options Chain 0.90 Call 1.00 5/08 Yes 0.02 0.03 0.02 -0.09 -81.82% 11,680 101,019 3.18 0.58 8 18 None
CCL Options Chain 27.52 Put 25.00 6/18 No 0.79 0.96 0.95 +0.06 +6.75% 11,505 11,644 0.52 -0.27 14 65 None
META Options Chain 611.78 Put 620.00 5/08 No 4.65 4.85 4.65 -5.35 -53.50% 11,483 1,504 0.39 -0.44 11 66 None
INTC Options Chain 111.01 Put 108.00 5/08 No 0.73 0.79 0.75 -0.68 -47.56% 11,038 2,602 1.08 -0.25 5 55 None
INTC Options Chain 111.01 Call 120.00 5/08 No 0.75 0.80 0.77 -0.41 -34.75% 9,624 17,550 1.09 0.17 5 55 None
MSFT Options Chain 411.38 Call 422.50 5/08 No 4.30 4.50 4.35 +3.21 +281.58% 9,564 4,691 0.40 0.57 12 65 None
META Options Chain 611.78 Call 620.00 5/08 No 5.90 6.15 6.00 +2.72 +82.93% 9,553 3,087 0.41 0.56 11 66 None
NFLX Options Chain 87.89 Call 89.00 5/08 No 0.64 0.66 0.65 +0.04 +6.56% 9,356 8,416 0.39 0.53 10 62 None
MU Options Chain 659.00 Put 600.00 5/08 No 0.80 0.93 0.86 -0.76 -46.92% 9,173 12,014 1.12 -0.07 16 72 None
INTC Options Chain 111.01 Put 102.00 5/08 No 0.24 0.26 0.25 -0.23 -47.92% 9,162 4,452 1.24 -0.06 5 55 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
INTC Options Chain 111.01 Put 105.00 5/08 No 0.40 0.42 0.41 -0.39 -48.75% 8,708 13,882 1.13 -0.13 5 55 None
INTC Options Chain 111.01 Put 100.00 5/08 No 0.18 0.20 0.19 -0.15 -44.12% 8,693 20,639 1.32 -0.03 5 55 None
FIG Options Chain 19.29 Call 25.00 6/18 No 1.66 1.67 1.66 +0.55 +49.55% 8,670 14,914 1.06 0.30 3 18 None
INTC Options Chain 111.01 Put 100.00 5/15 No 1.28 1.33 1.30 -0.30 -18.75% 8,546 13,247 0.90 -0.17 5 55 None
META Options Chain 611.78 Call 622.50 5/08 No 4.75 4.95 4.84 +2.15 +79.93% 8,532 1,220 0.41 0.49 11 66 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
MSFT Options Chain 411.38 Call 420.00 5/08 No 5.80 6.05 5.90 +4.21 +249.12% 8,284 7,956 0.40 0.67 12 65 None
IREN Options Chain 60.20 Call 70.00 5/08 Yes 1.41 1.49 1.49 +0.14 +10.37% 8,232 17,511 2.98 0.21 9 43 None
META Options Chain 611.78 Call 635.00 5/08 No 1.24 1.35 1.35 +0.61 +82.44% 7,932 4,223 0.42 0.21 11 66 None
INTC Options Chain 111.01 Call 114.00 5/08 No 2.46 2.50 2.46 -0.54 -18.00% 7,758 5,903 1.05 0.44 5 55 None
MU Options Chain 659.00 Call 680.00 5/08 No 10.55 11.00 10.89 -1.41 -11.47% 7,748 3,486 1.00 0.32 16 72 None
META Options Chain 611.78 Call 650.00 5/08 No 0.25 0.26 0.26 +0.04 +18.19% 7,650 6,826 0.47 0.07 11 66 None
MU Options Chain 659.00 Put 650.00 5/08 No 6.00 6.35 6.20 -4.30 -40.96% 7,643 1,859 1.00 -0.39 16 72 None
MSFT Options Chain 411.38 Put 420.00 5/08 No 1.80 1.90 1.87 -5.55 -74.80% 7,354 1,973 0.40 -0.33 12 65 None
CORZ Options Chain 22.19 Call 25.00 6/18 Yes 0.90 1.05 1.02 -1.68 -62.23% 7,269 76,390 0.85 0.53 4 28 None
MSFT Options Chain 411.38 Call 430.00 5/15 No 4.65 4.90 4.60 +2.48 +116.99% 7,165 16,484 0.30 0.39 12 65 None
HUT Options Chain 107.70 Call 120.00 5/08 Yes 0.01 0.10 0.08 -0.97 -92.39% 7,108 50 1.88 0.01 4 48 None
CIFR Options Chain 21.71 Call 24.00 6/18 Yes 1.54 1.64 1.60 -0.58 -26.61% 7,079 17,630 0.98 0.46 3 40 None
NFLX Options Chain 87.89 Put 88.00 5/08 No 0.38 0.39 0.39 -0.39 -50.00% 7,039 7,298 0.38 -0.27 10 62 None
MU Options Chain 659.00 Put 630.00 5/08 No 2.55 2.78 2.57 -2.43 -48.60% 6,930 2,300 1.02 -0.21 16 72 None
META Options Chain 611.78 Call 640.00 5/08 No 0.71 0.75 0.72 +0.27 +60.00% 6,877 7,077 0.43 0.14 11 66 None
GOOGL Options Chain 397.32 Call 400.00 5/08 No 1.67 1.71 1.70 -1.24 -42.18% 6,745 10,754 0.32 0.42 10 64 None
MU Options Chain 659.00 Call 670.00 5/08 No 15.10 15.85 15.90 -0.55 -3.35% 6,544 4,883 0.98 0.41 16 72 None
INTC Options Chain 111.01 Put 105.00 5/15 No 2.32 2.42 2.46 -0.34 -12.15% 6,327 10,453 0.88 -0.27 5 55 None
INTC Options Chain 111.01 Put 98.00 5/08 No 0.14 0.17 0.15 -0.13 -46.43% 6,298 12,972 1.50 -0.02 5 55 None
DDOG Options Chain 143.71 Call 165.00 5/08 Yes 19.35 22.00 18.10 +15.00 +483.88% 6,297 6,859 2.24 0.23 6 54 None
DIS Options Chain 108.06 Call 120.00 6/18 Yes 0.85 0.88 0.86 +0.23 +36.51% 6,235 3,887 0.25 0.13 15 71 None
MSFT Options Chain 411.38 Call 432.50 5/08 No 0.86 0.93 0.86 +0.63 +273.92% 6,222 1,667 0.42 0.22 12 65 None
MSFT Options Chain 411.38 Call 440.00 5/15 No 2.15 2.26 2.19 +1.30 +146.07% 6,159 11,531 0.31 0.23 12 65 None
CVNA Options Chain 390.50 Call 375.00 5/15 No 29.00 32.90 33.45 +9.10 +37.38% 6,005 46 0.67 0.67 9 54 None
INTC Options Chain 111.01 Call 112.00 5/08 No 3.45 3.65 3.50 -0.40 -10.26% 5,993 7,284 1.05 0.55 5 55 None
MSFT Options Chain 411.38 Call 450.00 5/15 No 0.97 1.03 1.01 +0.57 +129.55% 5,943 24,956 0.33 0.13 12 65 None
NFLX Options Chain 87.89 Call 91.00 5/08 No 0.15 0.16 0.15 -0.04 -21.06% 5,925 13,607 0.41 0.20 10 62 None
MRNA Options Chain 46.71 Call 53.00 5/15 No 0.75 0.86 0.77 -0.04 -4.94% 5,827 223 0.72 0.39 11 43 None
MU Options Chain 659.00 Call 650.00 5/08 No 27.35 28.45 27.65 +0.15 +0.55% 5,714 8,974 0.97 0.61 16 72 None
INTC Options Chain 111.01 Call 122.00 5/08 No 0.47 0.55 0.57 -0.26 -31.33% 5,665 11,222 1.12 0.12 5 55 None
MSFT Options Chain 411.38 Put 425.00 5/08 No 3.85 4.20 4.07 -7.93 -66.09% 5,653 789 0.40 -0.54 12 65 None
INTC Options Chain 111.01 Put 107.00 5/22 No 4.70 5.00 4.60 -0.70 -13.21% 5,640 5,945 0.86 -0.35 5 55 None
INTC Options Chain 111.01 Put 108.00 5/22 No 5.10 5.35 5.20 -0.55 -9.57% 5,635 6,240 0.86 -0.37 5 55 None
MSTR Options Chain 186.11 Put 182.50 5/15 No 6.95 7.35 7.20 +1.35 +23.08% 5,627 3,309 0.67 -0.45 5 55 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
INTC Options Chain 111.01 Put 111.00 5/08 No 1.45 1.53 1.50 -0.99 -39.76% 5,338 2,379 1.05 -0.40 5 55 None
INTC Options Chain 111.01 Call 120.00 5/15 No 3.40 3.60 3.46 -0.19 -5.21% 5,320 32,174 0.88 0.34 5 55 None
NFLX Options Chain 87.89 Put 89.00 5/08 No 0.82 0.84 0.82 -0.56 -40.58% 5,317 5,304 0.37 -0.47 10 62 None
META Options Chain 611.78 Call 637.50 5/08 No 0.92 1.02 1.01 +0.46 +83.64% 5,315 1,508 0.43 0.17 11 66 None
CELH Options Chain 33.52 Call 34.00 5/15 No 1.39 1.80 1.69 -0.33 -16.34% 5,315 3,394 1.25 0.47 7 43 None
MRNA Options Chain 46.71 Call 56.00 5/15 No 0.39 0.47 0.42 +0.03 +7.70% 5,277 575 0.84 0.23 11 43 None
INTC Options Chain 111.01 Call 120.00 6/18 No 10.20 10.40 10.32 +0.07 +0.69% 5,186 12,845 0.81 0.47 5 55 None
INTC Options Chain 111.01 Call 110.00 5/15 No 7.75 8.00 7.91 +0.07 +0.90% 5,062 7,039 0.86 0.60 5 55 None
MSTR Options Chain 186.11 Put 180.00 5/08 No 2.26 2.40 2.29 +0.54 +30.86% 5,045 4,175 0.85 -0.32 5 55 None
ARM Options Chain 222.12 Call 275.00 5/08 No 0.21 0.40 0.30 -5.70 -95.00% 5,011 5,212 2.56 0.25 3 22 None
MU Options Chain 659.00 Call 660.00 5/08 No 20.55 21.65 21.20 -0.10 -0.47% 4,868 2,605 0.97 0.51 16 72 None
NBIS Options Chain 193.46 Call 200.00 5/08 No 4.20 4.30 4.40 -1.05 -19.27% 4,839 2,633 1.39 0.24 3 22 None
MU Options Chain 659.00 Put 550.00 5/08 No 0.19 0.25 0.22 -0.23 -51.12% 4,764 10,767 1.47 -0.01 16 72 None
EOSE Options Chain 6.54 Call 7.00 5/08 No 0.05 0.07 0.06 -0.03 -33.34% 4,735 10,839 1.31 0.25 5 30 None
BYND Options Chain 0.90 Call 1.00 5/15 Yes 0.08 0.09 0.08 -0.07 -46.67% 4,731 79,269 2.45 0.60 8 18 None
BYND Options Chain 0.90 Put 1.00 5/15 Yes 0.18 0.19 0.18 +0.03 +20.00% 4,653 12,412 2.48 -0.40 8 18 None
IONQ Options Chain 48.00 Call 54.00 5/08 Yes 0.48 0.51 0.49 -2.21 -81.86% 4,614 1,083 1.61 0.28 7 44 None
MARA Options Chain 12.96 Put 12.00 5/08 No 0.05 0.06 0.05 -0.02 -28.58% 4,592 15,385 1.19 -0.17 5 42 None
INTC Options Chain 111.01 Put 90.00 5/22 No 0.95 1.06 0.99 -0.18 -15.39% 4,550 5,206 0.93 -0.10 5 55 None
GOOGL Options Chain 397.32 Call 405.00 5/08 No 0.62 0.65 0.65 -0.82 -55.79% 4,423 10,065 0.34 0.25 10 64 None
MSFT Options Chain 411.38 Call 450.00 5/08 No 0.09 0.11 0.10 +0.07 +233.34% 4,405 2,984 0.55 0.03 12 65 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
NBIS Options Chain 193.46 Call 240.00 5/15 No 3.10 3.30 3.25 -0.15 -4.42% 4,394 6,329 1.27 0.12 3 22 None
FLNC Options Chain 17.50 Call 15.00 5/15 Yes 2.70 3.10 3.00 +2.00 +200.00% 4,372 8,920 1.86 0.41 7 36 None
MSFT Options Chain 411.38 Call 425.00 5/15 No 6.75 6.95 6.80 +3.58 +111.18% 4,339 8,445 0.30 0.50 12 65 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
INTC Options Chain 111.01 Put 100.00 5/22 No 2.55 2.73 2.56 -0.39 -13.22% 4,297 3,286 0.87 -0.22 5 55 None
MU Options Chain 659.00 Call 690.00 5/08 No 7.20 7.75 7.30 -1.80 -19.78% 4,295 2,994 1.02 0.24 16 72 None
NFLX Options Chain 87.89 Call 91.00 5/15 No 0.83 0.85 0.85 +0.05 +6.25% 4,261 4,113 0.32 0.35 10 62 None
INTC Options Chain 111.01 Put 112.00 5/08 No 1.82 1.90 1.90 -1.00 -34.49% 4,250 2,163 1.06 -0.45 5 55 None
MARA Options Chain 12.96 Call 20.00 5/15 Yes 0.01 0.03 0.03 0.00 0.00% 4,242 12,761 1.45 0.02 5 42 None
META Options Chain 611.78 Put 615.00 5/08 No 2.73 2.86 2.84 -4.16 -59.43% 4,241 1,347 0.39 -0.31 11 66 None
MU Options Chain 659.00 Call 700.00 5/15 No 21.80 22.55 22.00 0.00 0.00% 4,231 5,569 0.84 0.35 16 72 None
NFLX Options Chain 87.89 Call 90.00 5/15 No 1.16 1.18 1.17 +0.08 +7.34% 4,221 47,190 0.32 0.43 10 62 None
IONQ Options Chain 48.00 Call 55.00 5/08 Yes 0.33 0.36 0.36 -1.99 -84.69% 4,120 4,947 1.64 0.23 7 44 None
IREN Options Chain 60.20 Call 60.00 5/15 Yes 6.10 6.30 6.20 +0.32 +5.45% 4,107 27,628 1.51 0.54 9 43 None
GME Options Chain 24.23 Call 25.50 5/08 No 0.11 0.12 0.11 -0.19 -63.34% 4,098 11,127 0.59 0.40 9 40 None
CLOV Options Chain 2.61 Call 3.00 5/08 Yes 0.04 0.06 0.06 -0.02 -25.00% 4,097 4,789 1.97 0.27 8 27 None
GME Options Chain 24.23 Call 25.00 5/08 No 0.20 0.21 0.20 -0.30 -60.00% 4,094 11,835 0.54 0.58 9 40 None
FSLY Options Chain 31.57 Put 20.00 5/15 Yes 1.35 1.50 1.35 +1.12 +486.96% 4,073 1,988 1.96 -0.05 4 39 None
GOOG Options Chain 384.27 Call 395.00 5/08 No 2.39 2.48 2.41 -1.49 -38.21% 4,035 2,511 0.31 0.52 14 70 None
CVNA Options Chain 390.50 Call 410.00 5/15 No 8.80 10.20 11.00 +2.80 +34.15% 4,001 636 0.62 0.32 9 54 None
MU Options Chain 659.00 Call 750.00 5/08 No 0.53 0.74 0.63 -0.59 -48.37% 3,920 4,094 1.16 0.03 16 72 None
FSLY Options Chain 31.57 Put 21.00 5/15 Yes 1.90 2.10 2.14 +1.83 +590.33% 3,891 423 2.01 -0.07 4 39 None
INTC Options Chain 111.01 Put 80.00 5/15 No 0.17 0.21 0.21 -0.06 -22.23% 3,884 31,677 1.24 -0.02 5 55 None
META Options Chain 611.78 Call 632.50 5/08 No 1.72 1.78 1.79 +0.89 +98.89% 3,881 1,233 0.42 0.25 11 66 None
BYND Options Chain 0.90 Call 3.00 5/15 Yes 0.01 0.02 0.01 -0.02 -66.67% 3,873 27,550 0.00 0.02 8 18 None
JBLU Options Chain 5.01 Call 5.00 5/08 No 0.25 0.27 0.27 +0.12 +80.00% 3,800 9,777 1.24 0.69 10 32 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
NFLX Options Chain 87.89 Call 93.00 5/08 No 0.04 0.05 0.04 -0.02 -33.34% 3,793 17,732 0.48 0.07 10 62 None
MSFT Options Chain 411.38 Put 415.00 5/08 No 0.76 0.84 0.82 -3.42 -80.66% 3,763 2,331 0.42 -0.18 12 65 None
MSTR Options Chain 186.11 Call 200.00 5/08 No 0.23 0.25 0.24 -0.68 -73.92% 3,699 9,023 0.98 0.08 5 55 None
GOOG Options Chain 384.27 Call 400.00 5/08 No 0.91 0.98 0.95 -0.96 -50.27% 3,692 8,550 0.32 0.33 14 70 None
DDOG Options Chain 143.71 Call 150.00 5/08 Yes 33.65 36.30 33.65 +26.70 +384.18% 3,682 6,152 2.26 0.44 6 54 None
INTC Options Chain 111.01 Put 110.00 5/15 No 4.00 4.15 4.10 -0.57 -12.21% 3,661 3,849 0.87 -0.40 5 55 None
MU Options Chain 659.00 Call 675.00 5/08 No 12.45 13.25 13.00 -1.04 -7.41% 3,567 3,470 0.99 0.36 16 72 None
IREN Options Chain 60.20 Call 65.00 5/08 Yes 2.67 2.75 2.73 +0.08 +3.02% 3,557 6,757 2.93 0.35 9 43 None
IONQ Options Chain 48.00 Call 60.00 5/08 Yes 0.08 0.09 0.09 -1.07 -92.25% 3,552 5,907 1.89 0.07 7 44 None
INTC Options Chain 111.01 Put 113.00 5/08 No 2.25 2.34 2.28 -1.20 -34.49% 3,544 250 1.06 -0.51 5 55 None
BYND Options Chain 0.90 Call 1.50 5/15 Yes 0.02 0.03 0.02 -0.07 -77.78% 3,534 47,439 3.14 0.27 8 18 None
MSFT Options Chain 411.38 Put 422.50 5/08 No 2.69 2.81 2.77 -6.58 -70.38% 3,525 235 0.41 -0.43 12 65 None
IREN Options Chain 60.20 Put 50.00 5/08 Yes 0.43 0.47 0.44 -0.18 -29.04% 3,520 3,691 2.85 -0.12 9 43 None
JD Options Chain 29.68 Call 36.00 6/18 Yes 0.30 0.39 0.36 -0.06 -14.29% 3,508 9,794 0.45 0.15 16 20 None
GME Options Chain 24.23 Call 30.00 6/18 Yes 0.71 0.73 0.73 -0.18 -19.78% 3,501 98,516 0.70 0.26 9 40 None
FCX Options Chain 60.89 Call 65.00 5/15 No 0.69 0.85 0.77 +0.15 +24.20% 3,496 18,281 0.51 0.23 12 62 None
INTC Options Chain 111.01 Put 103.00 5/08 No 0.26 0.31 0.26 -0.31 -54.39% 3,469 2,656 1.19 -0.08 5 55 None
LYFT Options Chain 14.30 Call 14.00 5/15 Yes 1.04 1.09 1.05 -0.08 -7.08% 3,465 1,533 1.06 0.62 19 52
Growth Stock List
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
FIG Options Chain 19.29 Call 21.00 5/15 No 1.89 2.09 1.96 +0.98 +100.00% 3,440 1,958 1.46 0.40 3 18 None
GOOGL Options Chain 397.32 Call 402.50 5/08 No 1.03 1.08 1.05 -1.05 -50.00% 3,435 3,866 0.33 0.33 10 64 None
GME Options Chain 24.23 Call 25.00 5/15 No 0.50 0.52 0.50 -0.36 -41.86% 3,427 18,246 0.49 0.55 9 40 None
NBIS Options Chain 193.46 Call 290.00 5/22 No 1.66 1.76 1.76 % 3,377 0 1.22 0.06 3 22 None
DDOG Options Chain 143.71 Call 200.00 5/08 Yes 1.60 1.80 1.65 +1.50 +1,000.00% 3,339 51 2.31 0.03 6 54 None
GRAB Options Chain 3.78 Call 4.00 5/08 No 0.02 0.03 0.03 +0.02 +200.00% 3,279 17,920 0.67 0.15 14 40 None
CORZ Options Chain 22.19 Call 23.00 5/15 Yes 0.36 0.50 0.44 -2.03 -82.19% 3,275 31,777 1.13 0.67 4 28 None
CORZ Options Chain 22.19 Call 25.00 5/15 Yes 0.08 0.12 0.11 -1.36 -92.52% 3,273 19,350 1.08 0.49 4 28 None
MSFT Options Chain 411.38 Call 435.00 5/15 No 3.20 3.35 3.30 +1.93 +140.88% 3,255 10,587 0.30 0.30 12 65 None
ASTS Options Chain 70.68 Call 71.00 5/08 No 2.78 3.20 3.11 +0.96 +44.66% 3,197 1,358 1.12 0.50 5 39 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
GOOGL Options Chain 397.32 Call 400.00 5/15 No 5.40 5.55 5.45 -1.25 -18.66% 3,159 11,752 0.30 0.47 10 64 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
INTC Options Chain 111.01 Put 95.00 5/15 No 0.72 0.76 0.74 -0.20 -21.28% 3,135 10,992 0.95 -0.11 5 55 None
GME Options Chain 24.23 Call 26.00 5/08 No 0.06 0.07 0.07 -0.10 -58.83% 3,132 25,566 0.63 0.27 9 40 None
IREN Options Chain 60.20 Call 70.00 5/15 Yes 2.54 2.67 2.62 +0.19 +7.82% 3,114 12,971 1.55 0.29 9 43 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
GOOG Options Chain 384.27 Put 377.50 5/15 No 1.59 1.88 1.75 -0.28 -13.80% 3,083 58 0.31 -0.16 14 70 None
MSTR Options Chain 186.11 Call 187.50 5/08 No 1.47 1.60 1.50 -2.56 -63.06% 3,071 24,521 0.86 0.36 5 55 None
HIMX Options Chain 12.33 Call 14.00 5/15 Yes 3.30 3.70 3.54 +3.04 +608.00% 3,054 5,547 1.63 0.87 12 43 None
INTC Options Chain 111.01 Put 75.00 5/29 No 0.30 0.39 0.36 -0.08 -18.19% 3,035 2,152 0.95 -0.03 5 55 None
CORZ Options Chain 22.19 Call 22.50 5/08 Yes 0.16 0.24 0.20 -2.41 -92.34% 3,029 5,214 2.03 0.75 4 28 None
GOOGL Options Chain 397.32 Call 387.50 5/08 No 9.10 9.75 11.04 -0.26 -2.31% 3,008 6,748 0.36 0.84 10 64 None
DE Options Chain 591.95 Call 700.00 5/29 Yes 1.70 1.80 1.74 +0.09 +5.46% 2,999 5 0.40 0.03 9 66 None
INTC Options Chain 111.01 Call 115.00 5/15 No 5.20 5.40 5.34 -0.09 -1.66% 2,997 4,818 0.87 0.46 5 55 None
MARA Options Chain 12.96 Call 13.00 5/08 No 0.29 0.33 0.31 -0.09 -22.50% 2,988 39,770 1.15 0.42 5 42 None
INTC Options Chain 111.01 Call 125.00 5/08 No 0.25 0.30 0.30 -0.21 -41.18% 2,958 15,887 1.14 0.06 5 55 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
MSFT Options Chain 411.38 Call 430.00 5/11 No 2.29 2.43 2.46 +1.66 +207.50% 2,954 1,265 0.28 0.33 12 65 None
GOOGL Options Chain 397.32 Call 395.00 5/08 No 3.80 3.95 3.90 -1.86 -32.30% 2,932 7,254 0.34 0.64 10 64 None
META Options Chain 611.78 Call 627.50 5/08 No 2.90 3.00 3.00 +1.49 +98.68% 2,919 784 0.41 0.36 11 66 None
META Options Chain 611.78 Call 642.50 5/08 No 0.54 0.58 0.52 +0.10 +23.81% 2,918 590 0.44 0.12 11 66 None
MSFT Options Chain 411.38 Call 420.00 5/15 No 9.45 9.75 9.55 +4.80 +101.06% 2,916 12,526 0.30 0.60 12 65 None
MU Options Chain 659.00 Call 720.00 5/08 No 2.00 2.13 2.10 -1.20 -36.37% 2,890 3,973 1.09 0.09 16 72 None
KOPN Options Chain 4.94 Call 5.00 5/29 Yes 0.55 0.80 0.55 -0.03 -5.18% 2,857 2,354 1.55 0.56 10 30 None
BABA Options Chain 141.20 Call 140.00 5/15 Yes 6.15 6.40 6.25 -0.21 -3.26% 2,842 17,259 0.62 0.57 15 27 None
INTC Options Chain 111.01 Put 112.00 5/15 No 4.90 5.10 4.90 -0.77 -13.58% 2,819 622 0.87 -0.46 5 55 None
MSTR Options Chain 186.11 Call 185.00 5/08 No 2.19 2.31 2.25 -3.06 -57.63% 2,815 5,852 0.86 0.46 5 55 None
MSTR Options Chain 186.11 Call 200.00 5/15 No 1.99 2.08 2.05 -1.55 -43.06% 2,812 24,661 0.71 0.24 5 55 None
INTC Options Chain 111.01 Call 118.00 5/15 No 4.05 4.25 4.15 +0.05 +1.22% 2,800 3,869 0.87 0.39 5 55 None
NFLX Options Chain 87.89 Call 94.00 5/15 No 0.31 0.32 0.30 -0.01 -3.23% 2,786 8,889 0.33 0.16 10 62 None
MU Options Chain 659.00 Call 655.00 5/08 No 23.70 24.85 24.98 +0.67 +2.76% 2,782 1,200 0.99 0.56 16 72 None
GOOGL Options Chain 397.32 Put 395.00 5/08 No 2.49 2.65 2.61 +0.31 +13.48% 2,756 2,755 0.32 -0.36 10 64 None
HUT Options Chain 107.70 Call 120.00 5/15 Yes 0.83 1.09 0.91 -1.97 -68.41% 2,754 2,693 1.06 0.13 4 48 None
INTC Options Chain 111.01 Call 125.00 6/18 No 8.50 8.75 8.75 +0.20 +2.34% 2,749 6,896 0.82 0.41 5 55 None
MU Options Chain 659.00 Put 610.00 5/08 No 1.13 1.27 1.19 -1.16 -49.37% 2,741 3,354 1.07 -0.10 16 72 None
INTC Options Chain 111.01 Put 105.00 6/18 No 8.00 8.20 8.06 -0.34 -4.05% 2,712 1,466 0.81 -0.34 5 55 None
AMZN Options Chain 274.99 Call 280.00 5/08 No 0.48 0.50 0.48 -0.37 -43.53% 2,711 21,428 0.31 0.24 11 65 None
MU Options Chain 659.00 Call 580.00 6/05 No 114.50 117.55 121.90 +18.38 +17.76% 2,711 125 0.80 0.76 16 72 None
KEEL Options Chain 3.53 Call 4.50 5/15 Yes 0.16 0.20 0.19 -0.05 -20.84% 2,700 8,522 1.40 0.33 5 33 None
MCD Options Chain 286.90 Call 300.00 5/08 Yes 0.04 0.07 0.05 -0.75 -93.75% 2,699 2,579 0.47 0.05 9 61 None
LAES Options Chain 3.24 Call 4.00 5/15 No 0.03 0.04 0.04 -0.04 -50.00% 2,698 34,001 1.37 0.09 8 18 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
NFLX Options Chain 87.89 Call 95.00 6/18 No 1.57 1.60 1.62 +0.17 +11.73% 2,675 19,447 0.30 0.29 10 62 None
MU Options Chain 659.00 Put 640.00 5/15 No 18.25 19.30 18.64 -4.71 -20.18% 2,664 1,657 0.84 -0.38 16 72 None
MSTR Options Chain 186.11 Call 180.00 5/08 No 4.35 4.75 4.57 -3.95 -46.37% 2,663 30,585 0.82 0.68 5 55 None
IBM Options Chain 226.12 Call 240.00 5/08 No 0.03 0.12 0.10 0.00 0.00% 2,630 4,368 0.49 0.01 14 72 None
INTC Options Chain 111.01 Call 111.00 5/08 No 4.05 4.30 4.15 -0.28 -6.33% 2,625 2,716 1.05 0.60 5 55 None
MSFT Options Chain 411.38 Put 417.50 5/08 No 1.18 1.28 1.45 -4.30 -74.79% 2,606 314 0.41 -0.25 12 65 None
GOOG Options Chain 384.27 Call 397.50 5/08 No 1.51 1.59 1.51 -1.24 -45.10% 2,602 879 0.32 0.42 14 70 None
MSFT Options Chain 411.38 Call 435.00 5/11 No 1.20 1.33 1.30 +0.82 +170.84% 2,598 262 0.29 0.21 12 65 None
MU Options Chain 659.00 Call 665.00 5/08 No 17.30 18.50 19.96 +1.06 +5.61% 2,584 2,325 0.98 0.46 16 72 None
FIG Options Chain 19.29 Call 25.00 5/15 No 0.59 0.67 0.56 +0.20 +55.56% 2,576 6,323 1.50 0.16 3 18 None
MSFT Options Chain 411.38 Call 437.50 5/08 No 0.37 0.42 0.40 +0.28 +233.34% 2,568 1,330 0.45 0.13 12 65 None
INTC Options Chain 111.01 Put 95.00 5/08 No 0.10 0.13 0.11 -0.09 -45.00% 2,565 13,244 1.57 -0.01 5 55 None
META Options Chain 611.78 Call 650.00 5/15 No 3.00 3.20 3.20 +1.04 +48.15% 2,558 7,999 0.33 0.20 11 66 None
NBIS Options Chain 193.46 Call 290.00 5/29 No 2.60 2.90 2.85 % 2,556 0 1.09 0.06 3 22 None
MSFT Options Chain 411.38 Call 415.00 5/08 No 9.60 10.15 10.00 +6.55 +189.86% 2,551 4,222 0.40 0.82 12 65 None
NFLX Options Chain 87.89 Call 88.00 5/08 No 1.19 1.23 1.21 +0.14 +13.09% 2,533 6,296 0.39 0.73 10 62 None
GOOGL Options Chain 397.32 Call 405.00 5/15 No 3.70 3.80 3.74 -0.99 -20.93% 2,533 8,217 0.30 0.37 10 64 None
MSTR Options Chain 186.11 Call 190.00 5/08 No 0.96 1.04 1.03 -2.07 -66.78% 2,529 21,538 0.88 0.28 5 55 None
META Options Chain 611.78 Call 625.00 5/15 No 10.00 10.35 10.00 +2.50 +33.34% 2,521 3,023 0.32 0.48 11 66 None
NFLX Options Chain 87.89 Call 92.00 5/08 No 0.07 0.08 0.08 -0.03 -27.28% 2,513 10,566 0.44 0.12 10 62 None
CORZ Options Chain 22.19 Call 21.00 5/29 Yes 1.47 2.00 1.70 -2.85 -62.64% 2,512 3,007 0.87 0.78 4 28 None
LAC Options Chain 5.91 Put 5.00 6/18 Yes 0.27 0.35 0.29 +0.01 +3.58% 2,503 4,092 0.93 -0.25 7 24 None
META Options Chain 611.78 Call 645.00 5/08 No 0.40 0.43 0.39 +0.11 +39.29% 2,471 1,288 0.45 0.10 11 66 None
HOOD Options Chain 78.61 Call 80.00 5/08 No 0.56 0.58 0.57 -0.68 -54.40% 2,463 11,964 0.78 0.31 11 57 None
GOOGL Options Chain 397.32 Call 397.50 5/08 No 2.55 2.67 2.63 -1.44 -35.39% 2,437 3,504 0.33 0.53 10 64 None
BAC Options Chain 53.60 Call 54.00 5/08 No 0.27 0.33 0.33 +0.03 +10.00% 2,410 20,207 0.30 0.37 10 65 None
C Options Chain 127.60 Call 128.00 5/08 No 1.24 1.32 1.37 -0.73 -34.77% 2,406 3,363 0.60 0.48 14 77 None
MSTR Options Chain 186.11 Put 177.50 5/08 No 1.43 1.56 1.51 +0.35 +30.18% 2,403 3,881 0.86 -0.23 5 55 None
INTC Options Chain 111.01 Put 90.00 5/15 No 0.42 0.46 0.45 -0.11 -19.65% 2,400 18,457 1.03 -0.07 5 55 None
GME Options Chain 24.23 Call 30.00 5/08 No 0.01 0.02 0.01 -0.02 -66.67% 2,392 30,153 1.34 0.02 9 40 None
IREN Options Chain 60.20 Call 50.00 5/15 Yes 12.55 13.00 12.58 +0.33 +2.70% 2,386 13,143 1.63 0.82 9 43 None
APLD Options Chain 44.24 Call 43.50 5/08 No 1.08 1.15 1.10 -0.85 -43.59% 2,383 334 1.20 0.58 3 20 None
GOOGL Options Chain 397.32 Call 415.00 5/08 No 0.06 0.10 0.09 -0.24 -72.73% 2,371 832 0.38 0.07 10 64 None
BYND Options Chain 0.90 Put 1.00 5/08 Yes 0.12 0.13 0.12 +0.03 +33.34% 2,368 16,297 3.18 -0.42 8 18 None
NFLX Options Chain 87.89 Call 89.00 5/15 No 1.58 1.62 1.60 +0.17 +11.89% 2,368 4,412 0.31 0.53 10 62 None
META Options Chain 611.78 Put 617.50 5/08 No 3.55 3.80 3.66 -4.74 -56.43% 2,366 178 0.39 -0.37 11 66 None
MARA Options Chain 12.96 Call 13.50 5/08 No 0.13 0.16 0.13 -0.08 -38.10% 2,351 28,443 1.19 0.22 5 42 None
META Options Chain 611.78 Put 600.00 5/08 No 0.44 0.50 0.48 -1.24 -72.10% 2,350 3,231 0.44 -0.09 11 66 None
GOOGL Options Chain 397.32 Put 390.00 5/15 No 4.20 4.55 4.35 +0.50 +12.99% 2,348 1,634 0.30 -0.32 10 64 None
MSTR Options Chain 186.11 Put 170.00 5/08 No 0.34 0.42 0.38 0.00 0.00% 2,347 5,886 0.94 -0.10 5 55 None
META Options Chain 611.78 Call 617.50 5/08 No 7.10 7.65 7.50 +3.50 +87.50% 2,337 1,469 0.42 0.63 11 66 None
MU Options Chain 659.00 Put 640.00 5/08 No 3.70 4.15 4.10 -3.30 -44.60% 2,330 1,781 1.01 -0.29 16 72 None
IREN Options Chain 60.20 Call 100.00 6/18 Yes 1.67 1.75 1.70 +0.07 +4.30% 2,303 7,524 1.19 0.14 9 43 None
CORZ Options Chain 22.19 Call 22.00 6/18 Yes 1.80 2.20 1.93 -2.07 -51.75% 2,274 24,947 0.80 0.69 4 28 None
INTC Options Chain 111.01 Call 116.00 5/08 No 1.69 1.77 1.68 -0.55 -24.67% 2,233 1,896 1.06 0.33 5 55 None
NBIS Options Chain 193.46 Call 195.00 5/15 No 15.05 15.75 15.38 -0.22 -1.41% 2,219 2,348 1.27 0.47 3 22 None
MSFT Options Chain 411.38 Call 417.50 5/08 No 7.55 8.05 7.60 +5.21 +218.00% 2,214 3,532 0.40 0.75 12 65 None
GOOGL Options Chain 397.32 Call 410.00 5/08 No 0.22 0.23 0.23 -0.49 -68.06% 2,208 12,865 0.36 0.14 10 64 None
MSFT Options Chain 411.38 Call 445.00 5/08 No 0.15 0.17 0.15 +0.11 +275.00% 2,205 1,949 0.50 0.05 12 65 None
ET Options Chain 19.94 Put 19.50 5/08 Yes 0.22 0.32 0.27 +0.15 +125.00% 2,204 4,086 0.31 -0.18 12 62 None
AUR Options Chain 7.27 Call 7.00 5/29 Yes 0.75 0.95 0.85 +0.10 +13.34% 2,202 8,353 0.87 0.60 6 35 None
DDOG Options Chain 143.71 Call 190.00 5/08 Yes 4.00 4.40 4.25 +3.78 +804.26% 2,199 2,655 2.18 0.06 6 54 None
LAC Options Chain 5.91 Call 6.00 5/15 No 0.35 0.40 0.38 -0.03 -7.32% 2,191 5,968 1.10 0.50 7 24 None
GLW Options Chain 182.86 Call 200.00 5/15 No 1.95 2.26 2.09 -0.80 -27.69% 2,190 2,976 0.76 0.25 9 54 None
JBLU Options Chain 5.01 Call 5.50 5/08 No 0.03 0.04 0.04 +0.02 +100.00% 2,185 3,272 1.06 0.14 10 32 None
META Options Chain 611.78 Put 610.00 5/08 No 1.52 1.62 1.56 -3.14 -66.81% 2,180 2,156 0.40 -0.21 11 66 None
MARA Options Chain 12.96 Call 15.00 6/18 Yes 0.87 0.89 0.89 -0.05 -5.32% 2,171 34,366 0.90 0.36 5 42 None
DVA Options Chain 193.88 Call 210.00 6/18 No 2.20 4.00 3.00 -0.50 -14.29% 2,170 16 0.30 0.25 7 46 None
DVA Options Chain 193.88 Call 200.00 6/18 No 5.40 6.90 6.45 +0.65 +11.21% 2,170 4 0.32 0.42 7 46 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
INTC Options Chain 111.01 Call 112.00 5/15 No 6.60 6.90 6.89 +0.14 +2.08% 2,153 1,934 0.86 0.54 5 55 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
FIG Options Chain 19.29 Put 18.50 5/08 No 0.02 0.04 0.04 -0.21 -84.00% 2,143 3,939 1.03 -0.30 3 18 None
MSFT Options Chain 411.38 Put 410.00 5/11 No 0.76 0.88 0.83 -2.31 -73.57% 2,142 709 0.30 -0.14 12 65 None
MU Options Chain 659.00 Put 660.00 5/08 No 8.95 9.45 8.95 -5.27 -37.06% 2,138 851 1.01 -0.49 16 72 None
MSTR Options Chain 186.11 Call 195.00 5/08 No 0.43 0.48 0.44 -1.19 -73.01% 2,130 12,448 0.92 0.16 5 55 None
IREN Options Chain 60.20 Call 60.00 5/08 Yes 4.75 4.90 4.78 +0.18 +3.92% 2,128 7,159 2.93 0.53 9 43 None
CMG Options Chain 32.74 Put 32.00 5/08 No 0.14 0.28 0.24 +0.11 +84.62% 2,109 1,311 0.39 -0.21 11 54 None
NFLX Options Chain 87.89 Call 100.00 5/15 No 0.09 0.10 0.10 0.00 0.00% 2,107 53,265 0.43 0.03 10 62 None
IAG Options Chain 18.55 Put 17.00 5/15 Yes 0.05 0.15 0.10 -0.10 -50.00% 2,090 2,197 0.65 -0.10 12 59 None
CVNA Options Chain 390.50 Call 420.00 5/15 No 6.15 6.75 7.40 +2.50 +51.02% 2,066 379 0.63 0.24 9 54 None
BMNR Options Chain 22.86 Call 23.00 6/18 No 2.10 2.19 2.18 -0.25 -10.29% 2,064 3,619 0.78 0.55 11 29 None
GME Options Chain 24.23 Put 24.00 5/08 No 0.18 0.20 0.19 +0.11 +137.50% 2,058 7,242 0.59 -0.17 9 40 None
MSTR Options Chain 186.11 Put 175.00 5/08 No 0.90 0.99 0.92 +0.14 +17.95% 2,054 2,883 0.88 -0.17 5 55 None
MU Options Chain 659.00 Call 660.00 5/15 No 38.75 40.05 40.00 +1.19 +3.07% 2,053 2,077 0.83 0.53 16 72 None
IREN Options Chain 60.20 Call 62.00 5/08 Yes 3.80 3.95 3.87 +0.18 +4.88% 2,032 1,681 2.94 0.45 9 43 None
GOOGL Options Chain 397.32 Call 412.50 5/15 No 1.97 2.10 2.21 -0.28 -11.25% 2,026 1,316 0.31 0.24 10 64 None
ARM Options Chain 222.12 Call 270.00 5/08 No 0.35 0.54 0.40 -6.90 -94.53% 2,020 3,544 2.54 0.28 3 22 None
IREN Options Chain 60.20 Call 100.00 5/15 Yes 0.20 0.23 0.22 +0.07 +46.67% 2,019 6,466 1.72 0.03 9 43 None
MU Options Chain 659.00 Call 730.00 5/08 No 1.25 1.40 1.25 -1.07 -46.13% 2,010 1,939 1.11 0.06 16 72 None
GME Options Chain 24.23 Call 30.00 5/15 No 0.14 0.15 0.15 -0.06 -28.58% 2,006 28,591 0.92 0.11 9 40 None
NBIS Options Chain 193.46 Call 250.00 6/18 No 12.20 12.55 12.25 +0.41 +3.47% 2,006 274 1.05 0.27 3 22 None
META Options Chain 611.78 Call 615.00 5/08 No 8.90 9.35 9.15 +4.06 +79.77% 2,005 3,313 0.42 0.69 11 66 None
MMYT Options Chain 49.60 Call 55.00 6/18 Yes 2.60 2.80 2.71 +1.11 +69.38% 2,002 114 0.68 0.37 5 38 None
MMYT Options Chain 49.60 Call 65.00 6/18 Yes 0.45 1.15 0.10 -0.60 -85.72% 2,000 3 0.75 0.11 5 38 None
MSFT Options Chain 411.38 Call 425.00 5/11 No 4.00 4.35 4.15 +2.77 +200.73% 1,990 901 0.28 0.48 12 65 None
MU Options Chain 659.00 Call 800.00 5/15 No 4.30 4.60 4.63 -0.12 -2.53% 1,982 4,323 0.91 0.09 16 72 None
INTC Options Chain 111.01 Call 125.00 5/15 No 2.20 2.31 2.26 -0.19 -7.76% 1,977 3,719 0.90 0.24 5 55 None
MU Options Chain 659.00 Call 650.00 5/15 No 44.55 45.50 44.80 +0.78 +1.78% 1,972 4,160 0.83 0.57 16 72 None
MSFT Options Chain 411.38 Call 425.00 5/13 No 5.50 5.95 5.55 +3.22 +138.20% 1,961 485 0.29 0.49 12 65 None
AMZN Options Chain 274.99 Put 272.50 5/08 No 1.77 1.81 1.80 +0.32 +21.63% 1,961 6,429 0.32 -0.32 11 65 None
NBIS Options Chain 193.46 Call 200.00 6/18 No 26.65 27.30 27.20 +0.86 +3.27% 1,957 9,072 1.04 0.51 3 22 None
HL Options Chain 18.20 Call 20.50 5/15 No 0.37 0.45 0.35 +0.21 +150.00% 1,953 568 0.66 0.25 12 46 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
JPM Options Chain 314.75 Call 315.00 5/08 No 0.50 0.59 0.53 -2.17 -80.37% 1,942 3,797 0.30 0.31 9 70 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
MU Options Chain 659.00 Call 700.00 6/18 No 61.80 63.40 63.47 +1.72 +2.79% 1,932 5,208 0.80 0.48 16 72 None
HPQ Options Chain 21.48 Call 21.00 5/08 No 0.28 0.39 0.34 -0.30 -46.88% 1,932 3,316 0.59 0.65 10 41 None
DOCN Options Chain 160.99 Call 127.00 5/08 No 23.20 26.90 24.75 -5.80 -18.99% 1,925 3,827 0.00 0.99 6 51 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
MP Options Chain 72.20 Call 75.00 5/08 Yes 1.05 1.19 1.10 -0.60 -35.30% 1,911 1,001 1.38 0.25 4 50 None
DKNG Options Chain 23.92 Put 23.00 5/08 Yes 0.55 0.64 0.64 -0.18 -21.96% 1,911 1,184 1.78 -0.36 8 46 None
IONQ Options Chain 48.00 Call 53.00 5/08 Yes 0.68 0.71 0.71 -2.49 -77.82% 1,908 2,793 1.59 0.35 7 44 None
IOVA Options Chain 4.08 Call 4.00 5/08 Yes 0.00 0.05 0.05 -0.40 -88.89% 1,908 2,973 1.78 0.42 9 30 None
MSFT Options Chain 411.38 Call 450.00 5/29 No 2.90 3.20 3.02 +1.32 +77.65% 1,904 2,716 0.28 0.21 12 65 None
CELH Options Chain 33.52 Put 30.00 5/08 No 0.05 0.10 0.05 -0.96 -95.05% 1,898 8,134 2.15 -0.27 7 43 None
INTC Options Chain 111.01 Call 117.00 5/08 No 1.38 1.48 1.37 -0.56 -29.02% 1,890 2,796 1.06 0.29 5 55 None
MARA Options Chain 12.96 Call 14.00 5/08 No 0.05 0.06 0.05 -0.07 -58.34% 1,883 12,852 1.21 0.10 5 42 None
BYND Options Chain 0.90 Call 2.00 5/15 Yes 0.01 0.02 0.01 -0.04 -80.00% 1,883 65,944 3.59 0.13 8 18 None
MSFT Options Chain 411.38 Call 455.00 5/15 No 0.62 0.70 0.64 +0.35 +120.69% 1,880 3,766 0.34 0.10 12 65 None
INTC Options Chain 111.01 Call 150.00 5/15 No 0.24 0.25 0.24 -0.07 -22.59% 1,879 8,451 0.99 0.03 5 55 None
INTC Options Chain 111.01 Put 109.00 5/08 No 0.92 0.99 0.95 -0.75 -44.12% 1,859 2,013 1.07 -0.29 5 55 None
LBRT Options Chain 32.47 Put 28.00 6/18 No 0.95 1.05 1.05 +0.30 +40.00% 1,854 50 0.56 -0.23 12 53 None
MSTR Options Chain 186.11 Call 210.00 5/08 No 0.06 0.09 0.08 -0.20 -71.43% 1,853 6,196 1.17 0.02 5 55 None
LBRT Options Chain 32.47 Put 25.00 6/18 No 0.25 0.40 0.40 +0.03 +8.11% 1,850 54 0.59 -0.10 12 53 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
INTC Options Chain 111.01 Call 100.00 5/15 No 14.80 15.30 15.35 +0.69 +4.71% 1,829 15,775 0.87 0.83 5 55 None
HIMX Options Chain 12.33 Call 18.00 5/15 Yes 0.80 0.95 0.80 % 1,829 0 1.11 0.38 12 43 None
AMZN Options Chain 274.99 Put 270.00 5/08 No 0.96 1.00 0.97 +0.17 +21.25% 1,826 9,734 0.32 -0.21 11 65 None
NEXT Options Chain 7.53 Call 8.00 5/15 No 0.05 0.10 0.10 -0.03 -23.08% 1,825 9,260 0.78 0.16 5 30 None
META Options Chain 611.78 Put 540.00 5/20 No 0.31 0.53 0.44 -0.24 -35.30% 1,820 4 0.39 -0.02 11 66 None
IREN Options Chain 60.20 Call 80.00 5/22 Yes 1.60 1.69 1.57 +0.07 +4.67% 1,813 7,507 1.35 0.16 9 43 None
DAL Options Chain 73.10 Put 77.00 5/22 No 3.45 5.30 4.65 % 1,812 0 0.42 -0.70 17 66 None
DDOG Options Chain 143.71 Call 215.00 5/08 Yes 0.25 0.50 0.38 -0.12 -24.00% 1,810 2 2.96 0.01 6 54 None
GME Options Chain 24.23 Call 26.00 5/15 No 0.28 0.30 0.30 -0.23 -43.40% 1,804 17,302 0.55 0.37 9 40 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
IREN Options Chain 60.20 Call 75.00 5/08 Yes 0.74 0.76 0.76 +0.10 +15.16% 1,794 4,880 3.01 0.12 9 43 None
BTG Options Chain 4.48 Call 5.00 5/08 Yes 0.15 0.30 0.25 +0.21 +525.00% 1,788 3,152 1.52 0.07 15 55 None
MU Options Chain 659.00 Put 655.00 5/08 No 7.10 7.80 7.65 -4.75 -38.31% 1,780 315 1.00 -0.44 16 72 None
MU Options Chain 659.00 Call 750.00 5/15 No 9.75 10.25 10.40 +0.25 +2.47% 1,778 3,171 0.87 0.18 16 72 None
MSFT Options Chain 411.38 Call 412.50 5/08 No 11.55 12.40 11.47 +6.70 +140.47% 1,772 1,919 0.41 0.86 12 65 None
IBRX Options Chain 8.34 Call 8.00 5/08 No 0.15 0.20 0.20 -0.31 -60.79% 1,772 2,809 1.42 0.53 5 34 None
CORZ Options Chain 22.19 Call 24.00 5/08 Yes 0.01 0.07 0.04 -1.55 -97.49% 1,761 6,404 1.85 0.59 4 28 None
HOOD Options Chain 78.61 Call 82.00 5/15 No 1.31 1.38 1.35 -0.60 -30.77% 1,756 13,637 0.62 0.33 11 57 None
IBRX Options Chain 8.34 Call 8.50 5/08 No 0.05 0.10 0.06 -0.14 -70.00% 1,754 3,337 1.41 0.25 5 34 None
CLBR Options Chain 17.00 Call 20.00 8/15 No 3.70 3.90 3.70 -0.35 -8.65% 1,743 6,867 2.31 0.55 3 18 None
IREN Options Chain 60.20 Call 65.00 5/15 Yes 4.00 4.15 4.10 +0.30 +7.90% 1,739 14,336 1.53 0.40 9 43 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
MARA Options Chain 12.96 Put 12.50 5/08 No 0.13 0.14 0.13 -0.04 -23.53% 1,737 1,840 1.11 -0.36 5 42 None
EBAY Options Chain 108.15 Call 130.00 6/18 Yes 0.55 0.58 0.56 +0.08 +16.67% 1,735 203 0.36 0.10 10 66 None
MARA Options Chain 12.96 Put 10.00 6/18 Yes 0.36 0.43 0.38 0.00 0.00% 1,717 23,724 0.91 -0.17 5 42 None
INTC Options Chain 111.01 Call 124.00 5/08 No 0.30 0.35 0.35 -0.22 -38.60% 1,715 3,759 1.13 0.08 5 55 None
MSFT Options Chain 411.38 Call 440.00 5/11 No 0.62 0.74 0.70 +0.44 +169.24% 1,710 625 0.30 0.14 12 65 None
INTC Options Chain 111.01 Put 85.00 5/08 No 0.02 0.04 0.02 -0.04 -66.67% 1,704 18,708 2.03 0.00 5 55 None
JBLU Options Chain 5.01 Put 5.00 5/08 No 0.03 0.06 0.05 -0.06 -54.55% 1,703 1,933 1.06 -0.31 10 32 None
MU Options Chain 659.00 Put 585.00 5/08 No 0.48 0.60 0.50 -0.58 -53.71% 1,702 1,338 1.20 -0.05 16 72 None
MRNA Options Chain 46.71 Call 52.00 5/15 No 0.91 1.07 1.00 -0.02 -1.97% 1,700 985 0.69 0.46 11 43 None
CLOV Options Chain 2.61 Call 3.50 5/15 Yes 0.01 0.02 0.02 -0.01 -33.34% 1,697 3,419 1.25 0.11 8 27 None
SHOT Options Chain 0.41 Call 0.50 10/17 No 0.00 0.05 0.05 -0.03 -37.50% 1,694 29,012 3.86 0.46 3 13 None
IONQ Options Chain 48.00 Call 60.00 5/15 Yes 0.68 0.75 0.75 -1.39 -64.96% 1,683 4,841 1.16 0.21 7 44 None
MSFT Options Chain 411.38 Put 410.00 5/08 No 0.34 0.35 0.35 -1.85 -84.10% 1,683 2,753 0.44 -0.10 12 65 None
FRSH Options Chain 8.89 Call 10.00 5/15 No 0.05 0.10 0.09 +0.04 +80.00% 1,676 7,593 0.79 0.10 13 37 None
MU Options Chain 659.00 Call 680.00 5/15 No 29.20 29.80 30.20 +0.74 +2.52% 1,673 1,655 0.84 0.43 16 72 None
NFLX Options Chain 87.89 Call 94.00 5/08 No 0.03 0.04 0.03 -0.02 -40.00% 1,672 6,310 0.55 0.04 10 62 None
MU Options Chain 659.00 Put 600.00 5/15 No 8.10 8.40 8.25 -2.23 -21.28% 1,667 8,313 0.85 -0.21 16 72 None
HOOD Options Chain 78.61 Call 77.00 5/08 No 1.76 1.83 1.81 -1.15 -38.86% 1,662 7,542 0.77 0.63 11 57 None
GME Options Chain 24.23 Call 27.00 5/08 No 0.03 0.04 0.04 -0.03 -42.86% 1,645 10,848 0.76 0.15 9 40 None
DELL Options Chain 238.80 Put 210.00 5/22 No 3.20 4.05 3.50 +0.92 +35.66% 1,642 124 0.65 -0.14 12 53 None
NFLX Options Chain 87.89 Call 92.00 5/15 No 0.59 0.61 0.60 +0.03 +5.27% 1,640 8,748 0.32 0.27 10 62 None
META Options Chain 611.78 Call 650.00 5/11 No 0.74 0.88 0.80 +0.18 +29.04% 1,636 1,386 0.32 0.12 11 66 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
LFMD Options Chain 4.61 Call 6.00 6/18 Yes 0.10 0.25 0.15 -0.40 -72.73% 1,610 669 0.92 0.26 10 30 None
FTNT Options Chain 104.23 Call 111.00 5/08 Yes 2.30 3.15 3.15 +2.96 +1,557.90% 1,602 36 1.53 0.06 7 54 None
FLNC Options Chain 17.50 Call 20.00 5/15 Yes 0.50 0.65 0.55 +0.27 +96.43% 1,596 4,186 2.02 0.13 7 36 None
HL Options Chain 18.20 Put 18.00 5/15 No 0.23 0.36 0.30 -0.36 -54.55% 1,581 2,912 0.70 -0.27 12 46 None
HOOD Options Chain 78.61 Call 78.00 5/08 No 1.23 1.29 1.30 -0.95 -42.23% 1,579 6,768 0.77 0.52 11 57 None
FCX Options Chain 60.89 Call 61.00 5/08 No 1.26 1.50 1.40 +0.39 +38.62% 1,572 4,162 0.55 0.52 12 62 None
MU Options Chain 659.00 Call 705.00 5/08 No 3.85 4.05 3.95 -1.48 -27.26% 1,563 2,912 1.05 0.14 16 72 None
AMZN Options Chain 274.99 Call 275.00 5/08 No 1.77 1.80 1.79 -0.81 -31.16% 1,555 10,767 0.31 0.52 11 65 None
NFLX Options Chain 87.89 Put 87.00 5/08 No 0.15 0.17 0.16 -0.24 -60.00% 1,548 10,342 0.39 -0.15 10 62 None
MSFT Options Chain 411.38 Call 427.50 5/15 No 5.70 5.85 5.70 +3.04 +114.29% 1,548 1,565 0.31 0.44 12 65 None
CORZ Options Chain 22.19 Call 22.50 5/15 Yes 0.41 0.71 0.81 -1.92 -70.33% 1,538 914 1.12 0.71 4 28 None
GME Options Chain 24.23 Call 25.00 5/29 No 0.92 1.04 0.94 -0.43 -31.39% 1,537 4,242 0.52 0.54 9 40 None
HL Options Chain 18.20 Call 18.00 6/18 No 2.41 2.66 2.44 +0.87 +55.42% 1,535 5,818 0.65 0.66 12 46 None
IREN Options Chain 60.20 Call 80.00 5/15 Yes 1.00 1.10 1.07 +0.13 +13.83% 1,524 5,226 1.59 0.14 9 43 None
COIN Options Chain 197.96 Put 162.50 5/15 Yes 1.08 1.22 1.30 -0.15 -10.35% 1,522 7 0.98 -0.09 11 61 None
INTC Options Chain 111.01 Call 118.00 5/08 No 1.14 1.20 1.18 -0.45 -27.61% 1,520 1,004 1.07 0.24 5 55 None
CRWV Options Chain 136.80 Call 100.00 5/15 No 32.20 33.45 33.55 -5.11 -13.22% 1,509 10,104 1.15 0.94 3 22 None
CLVS Options Chain 0.00 Call 0.50 1/20 No 0.01 0.02 0.02 +0.01 +100.00% 1,506 9,946 5.16 0.00 3 3 None
MU Options Chain 659.00 Put 590.00 5/08 No 0.58 0.74 0.62 -0.58 -48.34% 1,504 2,570 1.17 -0.05 16 72 None
GLW Options Chain 182.86 Call 200.00 5/08 No 0.20 0.29 0.22 -0.61 -73.50% 1,498 3,925 1.03 0.15 9 54 None
MU Options Chain 659.00 Call 710.00 5/08 No 3.05 3.45 3.51 -1.03 -22.69% 1,496 3,061 1.06 0.12 16 72 None
NFLX Options Chain 87.89 Call 100.00 6/18 No 0.75 0.78 0.74 +0.05 +7.25% 1,494 48,677 0.31 0.17 10 62 None
NFLX Options Chain 87.89 Call 95.00 5/15 No 0.23 0.24 0.24 +0.01 +4.35% 1,476 19,530 0.34 0.12 10 62 None
CLBR Options Chain 17.00 Call 12.50 8/15 No 5.50 6.80 6.34 -0.12 -1.86% 1,476 2,498 1.87 0.81 3 18 None
KOS Options Chain 3.12 Call 2.50 5/15 No 0.25 0.35 0.30 -0.15 -33.34% 1,466 10,868 1.11 0.79 4 28 None
INTC Options Chain 111.01 Call 123.00 5/08 No 0.39 0.45 0.41 -0.30 -42.26% 1,464 1,692 1.12 0.10 5 55 None
MSTR Options Chain 186.11 Put 160.00 5/15 No 0.92 1.01 0.96 +0.10 +11.63% 1,463 8,724 0.74 -0.11 5 55 None
MSTR Options Chain 186.11 Put 130.00 6/18 No 1.79 1.95 1.85 +0.05 +2.78% 1,451 1,810 0.79 -0.08 5 55 None
MSFT Options Chain 411.38 Put 400.00 5/15 No 0.97 1.08 1.00 -1.32 -56.90% 1,448 16,094 0.33 -0.11 12 65 None
HL Options Chain 18.20 Call 20.00 5/15 No 0.50 0.60 0.54 +0.35 +184.22% 1,447 5,425 0.66 0.33 12 46 None
MSTR Options Chain 186.11 Put 182.50 5/08 No 3.40 3.85 3.45 +0.93 +36.91% 1,440 2,463 0.86 -0.43 5 55 None
JOBY Options Chain 8.68 Call 10.00 5/08 No 0.37 0.44 0.38 -0.28 -42.43% 1,438 5,732 1.15 0.72 6 32 None
MU Options Chain 659.00 Call 677.50 5/08 No 11.35 12.25 12.35 -0.95 -7.15% 1,435 366 1.00 0.34 16 72 None
MU Options Chain 659.00 Call 685.00 5/08 No 8.70 9.15 9.02 -1.48 -14.10% 1,431 1,777 1.01 0.27 16 72 None
MU Options Chain 659.00 Put 620.00 5/08 No 1.67 1.88 1.77 -1.73 -49.43% 1,430 2,130 1.04 -0.14 16 72 None
JBLU Options Chain 5.01 Call 6.00 5/15 No 0.04 0.05 0.04 0.00 0.00% 1,422 21,498 0.83 0.11 10 32 None
FIG Options Chain 19.29 Call 21.50 5/08 No 0.44 0.50 0.46 +0.38 +475.00% 1,420 2,864 1.20 0.14 3 18 None
INTC Options Chain 111.01 Put 107.00 5/08 No 0.58 0.65 0.61 -0.56 -47.87% 1,418 2,273 1.09 -0.20 5 55 None
NFLX Options Chain 87.89 Call 102.00 5/08 No 0.00 0.02 0.01 -0.01 -50.00% 1,416 5,072 0.98 0.00 10 62 None
META Options Chain 611.78 Put 537.50 5/20 No 0.28 0.44 0.46 % 1,416 0 0.40 -0.02 11 66 None
NFLX Options Chain 87.89 Call 88.00 5/15 No 2.10 2.16 2.16 +0.21 +10.77% 1,414 3,781 0.32 0.62 10 62 None
IONQ Options Chain 48.00 Call 55.00 5/15 Yes 1.50 1.60 1.55 -1.92 -55.34% 1,413 7,298 1.12 0.36 7 44 None
NFLX Options Chain 87.89 Call 92.00 6/18 No 2.47 2.49 2.36 +0.12 +5.36% 1,405 2,735 0.30 0.41 10 62 None
CRM Options Chain 181.35 Call 187.50 5/08 No 2.70 2.83 2.73 +1.62 +145.95% 1,405 4,230 0.62 0.24 12 63 None
LZ Options Chain 6.71 Call 6.00 5/15 Yes 0.20 0.60 0.25 -0.50 -66.67% 1,398 1,400 0.87 0.54 10 29 None
HOOD Options Chain 78.61 Put 70.00 5/15 No 0.47 0.50 0.47 +0.01 +2.18% 1,396 17,617 0.65 -0.13 11 57 None
ARM Options Chain 222.12 Call 250.00 5/08 No 1.50 1.75 1.72 -10.11 -85.47% 1,394 5,029 2.40 0.42 3 22 None
GOOGL Options Chain 397.32 Call 425.00 5/08 No 0.01 0.04 0.01 -0.07 -87.50% 1,388 695 0.42 0.01 10 64 None
GOOGL Options Chain 397.32 Call 400.00 5/11 No 2.78 2.95 2.88 -1.20 -29.42% 1,388 1,742 0.27 0.44 10 64 None
MARA Options Chain 12.96 Call 20.00 6/18 Yes 0.20 0.23 0.22 -0.03 -12.00% 1,373 32,893 0.96 0.12 5 42 None
MSTR Options Chain 186.11 Put 175.00 5/15 No 3.70 3.90 3.83 +0.68 +21.59% 1,372 3,250 0.67 -0.28 5 55 None
MU Options Chain 659.00 Put 650.00 5/15 No 22.45 23.00 22.27 -5.38 -19.46% 1,367 1,701 0.84 -0.43 16 72 None
META Options Chain 611.78 Put 590.00 5/08 No 0.15 0.18 0.16 -0.45 -73.77% 1,365 2,158 0.49 -0.03 11 66 None
GSRT Options Chain 16.25 Call 20.00 10/17 No 1.10 1.20 1.10 +0.20 +22.23% 1,360 3,481 2.70 0.33 3 18 None
MSTR Options Chain 186.11 Call 220.00 5/08 No 0.02 0.04 0.03 -0.09 -75.00% 1,357 4,077 1.35 0.00 5 55 None
MSTR Options Chain 186.11 Put 100.00 5/15 No 0.04 0.05 0.05 -0.02 -28.58% 1,356 10,115 1.58 0.00 5 55 None
KOPN Options Chain 4.94 Call 5.00 5/15 Yes 0.40 0.50 0.48 -0.02 -4.00% 1,350 6,362 1.88 0.48 10 30 None
MSFT Options Chain 411.38 Call 470.00 5/15 No 0.23 0.27 0.25 +0.12 +92.31% 1,349 8,476 0.37 0.04 12 65 None
DKNG Options Chain 23.92 Put 22.50 5/08 Yes 0.41 0.48 0.43 -0.18 -29.51% 1,348 5,233 1.73 -0.30 8 46 None
MU Options Chain 659.00 Put 605.00 5/08 No 0.92 1.09 1.00 -0.99 -49.75% 1,347 1,549 1.09 -0.09 16 72 None
MU Options Chain 659.00 Put 670.00 5/08 No 13.10 13.80 13.50 -5.97 -30.67% 1,346 221 1.01 -0.59 16 72 None
KEEL Options Chain 3.53 Call 6.00 5/15 Yes 0.02 0.05 0.04 -0.01 -20.00% 1,345 14,743 1.78 0.07 5 33 None
SRM Options Chain 10.18 Call 12.50 10/17 No 2.80 3.30 2.85 +1.85 +185.00% 1,344 89 3 17 None
NFLX Options Chain 87.89 Put 88.00 5/15 No 1.20 1.25 1.30 -0.27 -17.20% 1,338 8,393 0.31 -0.38 10 62 None
DVN Options Chain 46.60 Call 55.00 6/18 No 0.18 0.20 0.18 -0.15 -45.46% 1,321 45,226 0.37 0.12 9 63 None
MTCH Options Chain 37.65 Put 35.00 5/15 No 0.15 0.30 0.23 +0.12 +109.10% 1,313 572 0.61 -0.07 13 54 None
GOOG Options Chain 384.27 Put 392.50 5/08 No 2.61 2.76 2.58 +0.19 +7.95% 1,309 555 0.31 -0.37 14 70 None
IONQ Options Chain 48.00 Call 52.00 5/08 Yes 0.90 1.00 0.96 -2.64 -73.34% 1,307 2,531 1.54 0.42 7 44 None
CLBR Options Chain 17.00 Call 15.00 8/15 No 5.00 5.30 5.20 -0.20 -3.71% 1,306 6,164 2.09 0.71 3 18 None
AMD Options Chain 415.01 Call 460.00 5/08 No 0.38 0.48 0.45 -0.85 -65.39% 1,298 2,060 0.89 0.10 11 61 None
IREN Options Chain 60.20 Call 80.00 5/08 Yes 0.37 0.40 0.38 +0.06 +18.75% 1,297 4,784 3.07 0.06 9 43 None
CORZ Options Chain 22.19 Call 22.00 5/15 Yes 0.66 0.89 0.72 -2.48 -77.50% 1,291 9,981 1.16 0.75 4 28 None
NFLX Options Chain 87.89 Call 90.00 5/22 No 1.79 1.84 1.71 +0.07 +4.27% 1,276 2,422 0.31 0.46 10 62 None
INTC Options Chain 111.01 Put 106.00 5/08 No 0.47 0.53 0.51 -0.50 -49.51% 1,275 1,978 1.12 -0.17 5 55 None
NBIS Options Chain 193.46 Call 195.00 5/08 No 6.20 6.85 6.55 -0.95 -12.67% 1,271 902 1.42 0.35 3 22 None
MU Options Chain 659.00 Call 800.00 5/08 No 0.13 0.18 0.13 -0.20 -60.61% 1,267 4,737 1.30 0.00 16 72 None
AAPL Options Chain 287.40 Call 290.00 5/08 No 1.61 1.74 1.70 +0.50 +41.67% 1,266 22,043 0.26 0.34 10 66 None
ARM Options Chain 222.12 Call 300.00 5/08 No 0.06 0.10 0.06 -3.04 -98.07% 1,266 3,626 2.68 0.14 3 22 None
GOOGL Options Chain 397.32 Call 392.50 5/08 No 5.35 5.55 5.49 -1.76 -24.28% 1,264 6,200 0.35 0.73 10 64 None
MU Options Chain 659.00 Call 657.50 5/08 No 22.05 23.30 24.75 +1.80 +7.85% 1,264 575 0.98 0.53 16 72 None
MSTR Options Chain 186.11 Call 195.00 5/15 No 2.81 2.95 2.94 -1.91 -39.39% 1,262 3,105 0.70 0.31 5 55 None
MSTR Options Chain 186.11 Put 160.00 5/08 No 0.09 0.12 0.11 -0.01 -8.34% 1,261 4,712 1.17 -0.02 5 55 None
CLSK Options Chain 14.50 Put 14.50 5/08 No 0.64 0.74 0.68 +0.21 +44.69% 1,261 388 1.05 -0.49 10 41 None
GSRT Options Chain 16.25 Put 10.00 10/17 No 0.30 0.35 0.35 -0.03 -7.90% 1,257 11,371 2.72 -0.09 3 18 None
FTNT Options Chain 104.23 Call 90.00 5/08 Yes 21.25 22.10 21.75 +17.08 +365.74% 1,257 5,529 1.79 0.52 7 54 None
MCD Options Chain 286.90 Call 295.00 5/08 Yes 0.20 0.40 0.28 -1.19 -80.96% 1,253 1,590 0.41 0.14 9 61 None
MSTR Options Chain 186.11 Call 190.00 5/15 No 4.05 4.25 4.15 -2.65 -38.98% 1,252 5,025 0.68 0.39 5 55 None
CORZ Options Chain 22.19 Call 21.00 5/22 Yes 1.35 1.89 1.40 -2.73 -66.11% 1,250 1,752 0.92 0.79 4 28 None
NBIS Options Chain 193.46 Call 210.00 5/15 No 9.10 9.65 9.55 -0.28 -2.85% 1,248 947 1.27 0.32 3 22 None
KEEL Options Chain 3.53 Call 4.00 5/15 Yes 0.33 0.38 0.35 -0.07 -16.67% 1,247 13,733 1.38 0.53 5 33 None
BYND Options Chain 0.90 Call 1.50 5/08 Yes 0.00 0.01 0.01 -0.02 -66.67% 1,246 66,629 5.01 0.11 8 18 None
INTC Options Chain 111.01 Put 93.00 5/15 No 0.57 0.64 0.60 -0.15 -20.00% 1,244 2,953 0.98 -0.09 5 55 None
META Options Chain 611.78 Call 647.50 5/08 No 0.31 0.35 0.32 +0.05 +18.52% 1,238 2,007 0.45 0.08 11 66 None
MSFT Options Chain 411.38 Put 400.00 5/08 No 0.08 0.10 0.10 -0.38 -79.17% 1,236 4,555 0.50 -0.02 12 65 None
MU Options Chain 659.00 Call 662.50 5/08 No 18.90 20.05 21.50 +1.41 +7.02% 1,230 625 0.98 0.48 16 72 None
IONQ Options Chain 48.00 Call 50.00 5/08 Yes 1.61 1.77 1.70 -2.95 -63.45% 1,226 4,114 1.50 0.59 7 44 None
CCIR Options Chain 12.70 Put 10.00 9/19 No 1.05 1.50 1.06 -0.09 -7.83% 1,222 7,143 1.59 -0.26 3 16 None
MSTR Options Chain 186.11 Call 187.50 5/15 No 4.85 5.05 4.85 -2.85 -37.02% 1,222 1,240 0.67 0.44 5 55 None
KOPN Options Chain 4.94 Call 4.50 5/08 No 0.45 0.55 0.52 -0.03 -5.46% 1,221 3,598 2.55 0.70 10 30 None
NFLX Options Chain 87.89 Call 91.00 5/22 No 1.42 1.45 1.43 +0.14 +10.86% 1,218 1,392 0.32 0.38 10 62 None
GOOGL Options Chain 397.32 Put 390.00 5/08 No 1.03 1.10 1.09 -0.05 -4.39% 1,211 4,762 0.33 -0.21 10 64 None
CCIR Options Chain 12.70 Put 12.50 9/19 No 2.25 3.70 2.50 0.00 0.00% 1,207 100 1.84 -0.43 3 16 None
INFQ Options Chain 13.25 Put 10.00 5/15 No 0.10 0.15 0.14 +0.07 +100.00% 1,207 13,078 1.30 -0.08 3 17 None
HUT Options Chain 107.70 Call 100.00 5/15 Yes 5.05 5.50 5.70 -5.60 -49.56% 1,204 352 1.04 0.49 4 48 None
MRNA Options Chain 46.71 Call 55.00 5/15 No 0.48 0.59 0.54 +0.02 +3.85% 1,202 5,318 0.76 0.28 11 43 None
AMD Options Chain 415.01 Call 500.00 5/15 No 1.25 1.40 1.29 -0.85 -39.72% 1,201 5,200 0.78 0.09 11 61 None
MU Options Chain 659.00 Call 670.00 5/15 No 33.85 34.85 34.51 +0.51 +1.50% 1,198 1,207 0.83 0.48 16 72 None
META Options Chain 611.78 Call 620.00 5/15 No 12.35 12.70 12.53 +3.32 +36.05% 1,195 2,406 0.33 0.54 11 66 None
NFLX Options Chain 87.89 Put 90.00 5/08 No 1.46 1.52 1.52 -0.57 -27.28% 1,194 9,223 0.38 -0.67 10 62 None
GME Options Chain 24.23 Put 24.50 5/08 No 0.39 0.40 0.39 +0.24 +160.00% 1,192 5,392 0.56 -0.27 9 40 None
HOOD Options Chain 78.61 Call 80.00 5/15 No 1.92 1.98 1.96 -0.74 -27.41% 1,188 11,727 0.61 0.42 11 57 None
MRVL Options Chain 168.75 Call 180.00 5/08 No 0.27 0.33 0.27 -1.00 -78.74% 1,187 3,356 0.93 0.05 11 59 None
CORZ Options Chain 22.19 Call 28.00 5/15 Yes 0.01 0.02 0.02 -0.50 -96.16% 1,185 52,208 1.07 0.24 4 28 None
CHYM Options Chain 20.96 Call 20.00 5/15 No 0.50 0.80 0.65 -1.90 -74.51% 1,185 1,960 1.14 0.71 3 19 None
MU Options Chain 659.00 Call 672.50 5/08 No 13.80 14.60 14.55 -0.79 -5.15% 1,184 407 0.98 0.38 16 72 None
KEEL Options Chain 3.53 Call 4.00 6/18 Yes 0.64 0.74 0.65 -0.08 -10.96% 1,183 13,518 1.15 0.58 5 33 None
HL Options Chain 18.20 Call 20.00 5/08 No 0.15 0.19 0.11 +0.07 +175.00% 1,177 6,262 0.87 0.18 12 46 None
MU Options Chain 659.00 Put 675.00 5/08 No 15.85 16.40 16.00 -8.80 -35.49% 1,172 32 1.02 -0.64 16 72 None
DDOG Options Chain 143.71 Call 155.00 5/15 Yes 29.30 31.70 30.40 +24.20 +390.33% 1,169 4,121 1.16 0.37 6 54 None
INTC Options Chain 111.01 Put 83.00 5/08 No 0.02 0.03 0.02 -0.03 -60.00% 1,169 3,580 2.07 0.00 5 55 None
NBIS Options Chain 193.46 Put 155.00 5/15 No 1.89 2.05 2.05 -0.12 -5.53% 1,164 2,376 1.27 -0.13 3 22 None
MU Options Chain 659.00 Put 645.00 5/08 No 4.55 5.30 4.96 -3.84 -43.64% 1,161 1,548 1.00 -0.34 16 72 None
MSFT Options Chain 411.38 Put 412.50 5/08 No 0.50 0.55 0.54 -2.54 -82.47% 1,161 3,321 0.43 -0.14 12 65 None
MRNA Options Chain 46.71 Call 50.00 5/08 No 0.50 0.76 0.60 -0.05 -7.70% 1,161 8,722 0.84 0.63 11 43 None
MRNA Options Chain 46.71 Call 53.00 5/08 No 0.15 0.24 0.15 -0.03 -16.67% 1,157 653 1.06 0.28 11 43 None
LYFT Options Chain 14.30 Call 15.50 5/15 Yes 0.42 0.57 0.50 -0.01 -1.97% 1,157 240 1.06 0.37 19 52
Growth Stock List
INTC Options Chain 111.01 Call 121.00 5/08 No 0.58 0.67 0.62 -0.36 -36.74% 1,157 1,043 1.09 0.14 5 55 None
MCD Options Chain 286.90 Call 300.00 5/15 Yes 0.43 0.50 0.51 -0.72 -58.54% 1,156 1,971 0.25 0.13 9 61 None
CRML Options Chain 13.93 Call 15.00 6/18 No 1.35 1.45 1.39 -0.35 -20.12% 1,156 13,045 1.22 0.48 3 17 None
F Options Chain 12.16 Put 12.00 5/08 No 0.03 0.04 0.03 -0.03 -50.00% 1,156 12,925 0.37 -0.30 8 50 None
FTNT Options Chain 104.23 Call 115.00 5/08 Yes 1.02 1.29 1.14 +1.03 +936.37% 1,152 324 1.58 0.03 7 54 None
NBIS Options Chain 193.46 Call 210.00 5/08 No 1.56 1.82 1.64 -0.90 -35.44% 1,152 2,297 1.41 0.10 3 22 None
HIMX Options Chain 12.33 Call 20.00 6/18 Yes 1.10 1.25 1.17 +1.02 +680.00% 1,152 132 0.95 0.34 12 43 None
LUMN Options Chain 9.23 Call 10.00 5/08 No 0.02 0.10 0.03 -0.27 -90.00% 1,151 11,352 1.32 0.21 5 28 None
CORZ Options Chain 22.19 Call 26.00 5/08 Yes 0.00 0.03 0.01 -0.74 -98.67% 1,148 3,991 1.84 0.36 4 28 None
BMNR Options Chain 22.86 Call 23.00 5/08 No 0.21 0.23 0.23 -0.26 -53.07% 1,144 12,001 0.79 0.48 11 29 None
MSFT Options Chain 411.38 Call 442.50 5/15 No 1.72 1.86 1.73 +1.00 +136.99% 1,137 1,281 0.32 0.20 12 65 None
MU Options Chain 659.00 Call 667.50 5/08 No 15.95 17.15 17.82 +0.30 +1.72% 1,136 453 0.98 0.43 16 72 None
MSTR Options Chain 186.11 Call 192.50 5/08 No 0.64 0.71 0.66 -1.64 -71.31% 1,133 8,782 0.90 0.21 5 55 None
CLBR Options Chain 17.00 Call 17.50 8/15 No 4.30 5.00 4.50 -0.10 -2.18% 1,130 3,745 2.25 0.62 3 18 None
ARM Options Chain 222.12 Call 240.00 5/08 No 3.00 3.50 3.25 -12.05 -78.76% 1,128 3,543 2.42 0.51 3 22 None
HIMS Options Chain 26.72 Put 25.50 5/08 No 0.27 0.34 0.30 +0.09 +42.86% 1,127 1,911 0.90 -0.27 8 43 None
DDOG Options Chain 143.71 Call 160.00 5/15 Yes 24.75 27.25 23.50 +18.75 +394.74% 1,127 1,618 1.17 0.31 6 54 None
DDOG Options Chain 143.71 Call 225.00 5/08 Yes 0.10 0.24 0.15 -0.05 -25.00% 1,125 25 2.63 0.00 6 54 None
INTC Options Chain 111.01 Call 130.00 6/18 No 7.10 7.25 7.25 +0.05 +0.70% 1,125 10,867 0.82 0.36 5 55 None
CORZ Options Chain 22.19 Put 21.00 5/08 Yes 0.41 0.54 0.38 +0.13 +52.00% 1,123 1,707 1.99 -0.13 4 28 None
CORZ Options Chain 22.19 Put 21.50 5/08 Yes 0.57 0.85 0.64 +0.30 +88.24% 1,121 1,771 1.90 -0.17 4 28 None
FROG Options Chain 53.81 Call 57.50 5/15 Yes 3.00 3.70 3.40 +1.15 +51.12% 1,114 1,182 1.06 0.39 6 50 None