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 219.48 Call 230.00 5/15 No 1.93 1.97 1.93 +1.01 +109.79% 198,741 72,387 0.53 0.33 16 60 None
NVDA Options Chain 219.48 Call 225.00 5/15 No 3.95 4.05 4.04 +1.99 +97.08% 142,017 114,630 0.52 0.56 16 60 None
AAPL Options Chain 298.87 Call 300.00 5/15 No 2.09 2.29 2.18 +1.13 +107.62% 136,077 81,123 0.29 0.45 8 61 None
NVDA Options Chain 219.48 Call 227.50 5/15 No 2.76 2.84 2.83 +1.46 +106.57% 119,243 23,105 0.52 0.44 16 60 None
TSLA Options Chain 430.31 Call 450.00 5/15 No 5.75 5.85 5.82 +1.91 +48.85% 113,261 32,058 0.60 0.42 10 59 None
NVDA Options Chain 219.48 Call 235.00 5/15 No 0.88 0.91 0.89 +0.49 +122.50% 106,243 72,344 0.56 0.17 16 60 None
SHOP Options Chain 95.40 Call 160.00 9/18 No 1.46 1.60 1.53 -0.50 -24.64% 93,226 95,741 0.60 0.10 10 57 None
SHOP Options Chain 95.40 Call 195.00 9/18 No 0.49 0.51 0.48 -0.17 -26.16% 92,999 93,144 0.61 0.04 10 57 None
NOK Options Chain 13.25 Call 15.00 6/18 No 1.33 1.35 1.34 +0.72 +116.13% 89,762 89,575 0.78 0.53 13 44 None
NVDA Options Chain 219.48 Call 220.00 5/15 No 7.20 7.35 7.35 +3.18 +76.26% 74,257 66,412 0.53 0.77 16 60 None
TSLA Options Chain 430.31 Call 440.00 5/15 No 10.55 10.80 10.75 +4.15 +62.88% 73,357 18,049 0.59 0.62 10 59 None
NOK Options Chain 13.25 Call 15.00 5/15 No 0.41 0.43 0.42 +0.34 +425.00% 56,689 22,942 1.23 0.44 13 44 None
TSLA Options Chain 430.31 Call 460.00 5/15 No 2.98 3.05 3.05 +0.71 +30.35% 55,553 12,823 0.63 0.25 10 59 None
NVDA Options Chain 219.48 Call 230.00 5/18 No 2.73 2.82 2.80 +1.32 +89.19% 54,442 14,804 0.42 0.37 16 60 None
F Options Chain 11.99 Call 14.00 5/15 No 0.18 0.19 0.19 +0.18 +1,800.00% 54,213 18,012 0.87 0.33 9 50 None
PLUG Options Chain 3.56 Call 4.00 5/15 Yes 0.14 0.15 0.14 +0.08 +133.34% 53,700 33,671 1.36 0.49 6 25 None
F Options Chain 11.99 Call 13.00 5/15 No 0.66 0.69 0.66 +0.65 +6,500.00% 53,131 23,730 0.74 0.79 9 50 None
F Options Chain 11.99 Call 15.00 6/18 No 0.30 0.31 0.31 +0.29 +1,450.00% 50,954 23,861 0.45 0.28 9 50 None
OWL Options Chain 10.05 Put 12.00 8/21 Yes 2.65 2.90 2.70 +0.33 +13.93% 50,016 2,500 0.61 -0.72 9 55 None
SHOP Options Chain 95.40 Call 140.00 9/18 No 3.00 3.15 3.15 -0.80 -20.26% 47,359 1,576 0.60 0.19 10 57 None
TSLA Options Chain 430.31 Call 445.00 5/15 No 7.85 8.00 7.90 +2.90 +58.00% 46,942 8,531 0.60 0.51 10 59 None
F Options Chain 11.99 Call 13.50 5/15 No 0.36 0.37 0.38 +0.37 +3,700.00% 46,724 2,788 0.84 0.55 9 50 None
SHOP Options Chain 95.40 Call 175.00 9/18 No 0.85 0.95 0.90 -0.27 -23.08% 46,564 386 0.60 0.07 10 57 None
NVDA Options Chain 219.48 Call 250.00 5/15 No 0.12 0.14 0.13 +0.09 +225.00% 45,682 42,125 0.70 0.02 16 60 None
NVDA Options Chain 219.48 Put 220.00 5/15 No 1.27 1.30 1.28 -1.94 -60.25% 45,642 9,064 0.53 -0.23 16 60 None
GME Options Chain 22.42 Call 30.00 6/18 Yes 0.31 0.32 0.31 -0.16 -34.05% 43,081 98,885 0.77 0.13 9 40 None
F Options Chain 11.99 Call 14.00 6/18 No 0.57 0.58 0.58 +0.54 +1,350.00% 42,510 35,347 0.43 0.45 9 50 None
NU Options Chain 13.39 Put 12.00 5/15 Yes 0.09 0.31 0.20 +0.12 +150.00% 42,489 3,645 1.42 -0.23 13 55 None
NVDA Options Chain 219.48 Call 240.00 5/15 No 0.41 0.43 0.42 +0.25 +147.06% 42,458 40,994 0.60 0.09 16 60 None
NU Options Chain 13.39 Call 14.00 5/15 Yes 0.12 0.15 0.14 -0.11 -44.00% 41,038 6,781 1.29 0.21 13 55 None
NVDA Options Chain 219.48 Put 225.00 5/15 No 2.97 3.05 2.98 -3.49 -53.95% 40,225 1,696 0.52 -0.44 16 60 None
TSLA Options Chain 430.31 Call 470.00 5/15 No 1.49 1.54 1.50 +0.03 +2.05% 39,686 12,401 0.66 0.14 10 59 None
TSLA Options Chain 430.31 Call 430.00 5/15 No 17.50 17.75 17.72 +6.47 +57.52% 38,934 15,257 0.61 0.80 10 59 None
PFE Options Chain 25.92 Put 24.00 6/18 No 0.15 0.16 0.15 -0.03 -16.67% 38,844 79,840 0.25 -0.16 6 56 None
LUMN Options Chain 8.69 Call 11.00 6/18 No 0.38 0.41 0.38 +0.20 +111.12% 38,502 1,952 0.78 0.30 6 28 None
BABA Options Chain 145.81 Call 150.00 5/15 Yes 1.72 1.82 1.75 +0.85 +94.45% 38,404 21,699 0.77 0.32 15 27 None
NVDA Options Chain 219.48 Call 240.00 5/29 Yes 5.20 5.30 5.25 +1.73 +49.15% 37,454 35,773 0.55 0.32 16 60 None
NOK Options Chain 13.25 Call 14.00 5/15 No 0.92 0.93 0.92 +0.74 +411.12% 37,413 38,670 1.10 0.74 13 44 None
TSLA Options Chain 430.31 Put 450.00 5/15 No 10.35 10.55 10.30 -10.15 -49.64% 37,128 3,881 0.59 -0.58 10 59 None
TSLA Options Chain 430.31 Call 447.50 5/15 No 6.75 6.90 6.85 +2.35 +52.23% 36,977 8,908 0.60 0.46 10 59 None
AAPL Options Chain 298.87 Call 297.50 5/15 No 3.35 3.65 3.50 +1.72 +96.63% 36,316 11,300 0.29 0.61 8 61 None
NVDA Options Chain 219.48 Call 225.00 5/29 Yes 10.90 11.05 10.95 +2.85 +35.19% 36,014 38,028 0.55 0.54 16 60 None
TSLA Options Chain 430.31 Call 455.00 5/15 No 4.15 4.30 4.20 +1.20 +40.00% 35,856 4,686 0.61 0.33 10 59 None
NVDA Options Chain 219.48 Put 222.50 5/15 No 1.97 2.03 2.00 -2.60 -56.53% 35,502 2,413 0.52 -0.33 16 60 None
TSLA Options Chain 430.31 Put 440.00 5/15 No 5.20 5.30 5.22 -7.94 -60.34% 35,403 3,494 0.58 -0.38 10 59 None
LUMN Options Chain 8.69 Put 8.00 6/18 No 0.21 0.33 0.19 -0.27 -58.70% 35,258 6,077 0.72 -0.21 6 28 None
NXE Options Chain 12.40 Call 13.00 6/18 Yes 0.75 0.80 0.80 +0.10 +14.29% 35,202 4,749 0.71 0.43 7 41 None
OWL Options Chain 10.05 Put 13.00 6/18 No 3.20 3.30 3.25 -0.01 -0.31% 35,007 35,898 0.67 -0.96 9 55 None
AAPL Options Chain 298.87 Call 305.00 5/15 No 0.70 0.79 0.76 +0.40 +111.12% 34,806 23,403 0.31 0.21 8 61 None
F Options Chain 11.99 Call 13.00 5/29 No 0.84 0.89 0.84 +0.79 +1,580.00% 34,324 24,885 0.44 0.69 9 50 None
FRMI Options Chain 5.45 Call 15.00 11/20 No 1.15 1.20 1.20 +0.70 +140.00% 34,185 791 1.53 0.42 3 16 None
NVDA Options Chain 219.48 Call 222.50 5/15 No 5.40 5.55 5.50 +2.52 +84.57% 34,004 14,796 0.52 0.67 16 60 None
AMZN Options Chain 270.13 Call 270.00 5/15 No 2.77 2.95 2.82 +1.41 +100.00% 33,894 24,236 0.34 0.52 11 65 None
QS Options Chain 9.00 Call 9.00 5/15 No 0.22 0.23 0.23 +0.07 +43.75% 32,632 23,316 1.44 0.38 10 29 None
NVDA Options Chain 219.48 Call 245.00 6/12 Yes 5.90 6.05 6.01 +1.91 +46.59% 32,056 1,097 0.49 0.31 16 60 None
PLTR Options Chain 136.65 Put 130.00 5/15 No 2.15 2.19 2.15 +1.46 +211.60% 31,955 24,283 0.58 -0.48 12 52 None
JOBY Options Chain 10.46 Call 12.00 5/15 Yes 0.08 0.10 0.10 +0.06 +150.00% 31,862 13,878 1.16 0.21 6 37 None
NVDA Options Chain 219.48 Call 265.00 6/12 Yes 2.50 2.56 2.53 +0.95 +60.13% 31,757 291 0.51 0.16 16 60 None
TSLA Options Chain 430.31 Call 435.00 5/15 No 13.75 14.05 14.04 +5.33 +61.20% 31,486 13,070 0.60 0.72 10 59 None
MU Options Chain 766.58 Call 800.00 5/15 No 28.75 29.10 28.96 +8.47 +41.34% 30,730 13,279 1.15 0.54 16 71 None
EOSE Options Chain 8.10 Call 10.00 5/15 Yes 0.06 0.07 0.07 -0.12 -63.16% 30,680 42,371 2.00 0.12 5 30 None
TSLA Options Chain 430.31 Call 452.50 5/15 No 4.90 5.00 4.95 +1.50 +43.48% 30,597 2,960 0.61 0.37 10 59 None
NFLX Options Chain 87.85 Call 88.00 5/15 No 0.76 0.78 0.77 -0.21 -21.43% 30,004 11,528 0.37 0.43 6 56 None
NOK Options Chain 13.25 Call 16.00 6/18 No 1.00 1.05 1.01 +0.56 +124.45% 29,946 23,245 0.81 0.43 13 44 None
NVDA Options Chain 219.48 Call 230.00 6/18 Yes 11.70 11.85 11.80 +2.85 +31.85% 29,918 65,217 0.47 0.49 16 60 None
BABA Options Chain 145.81 Call 145.00 5/15 Yes 3.35 3.65 3.46 +1.98 +133.79% 29,827 30,135 0.70 0.55 15 27 None
INTC Options Chain 117.57 Put 110.00 5/15 No 0.53 0.56 0.54 -0.45 -45.46% 29,666 45,956 1.04 -0.11 5 55 None
AAPL Options Chain 298.87 Put 295.00 5/15 No 1.00 1.10 1.00 -1.93 -65.87% 29,460 5,613 0.30 -0.25 8 61 None
NVDA Options Chain 219.48 Put 215.00 5/15 No 0.51 0.54 0.53 -0.92 -63.45% 29,302 18,456 0.56 -0.11 16 60 None
INTC Options Chain 117.57 Put 115.00 5/15 No 1.40 1.47 1.44 -0.73 -33.65% 29,207 10,411 1.00 -0.25 5 55 None
NOK Options Chain 13.25 Call 20.00 7/17 No 0.70 0.72 0.72 +0.35 +94.60% 29,133 11,476 0.85 0.26 13 44 None
NOK Options Chain 13.25 Call 14.00 6/18 No 1.72 1.80 1.79 +0.93 +108.14% 27,957 75,614 0.74 0.64 13 44 None
MU Options Chain 766.58 Call 900.00 5/15 No 5.00 5.30 5.23 +0.23 +4.60% 27,926 13,680 1.33 0.13 16 71 None
AAPL Options Chain 298.87 Call 295.00 5/15 No 4.95 5.35 5.25 +2.46 +88.18% 27,837 32,703 0.30 0.75 8 61 None
FIVN Options Chain 20.62 Call 22.50 10/16 No 3.50 3.60 3.60 +0.60 +20.00% 27,342 644 0.71 0.56 15 48 None
AAPL Options Chain 298.87 Call 302.50 5/15 No 1.23 1.35 1.27 +0.65 +104.84% 27,274 12,800 0.30 0.32 8 61 None
NIO Options Chain 6.05 Call 7.00 5/15 No 0.05 0.06 0.05 +0.04 +400.00% 27,251 87,808 1.05 0.20 10 31 None
TSLA Options Chain 430.31 Put 445.00 5/15 No 7.50 7.65 7.53 -8.82 -53.95% 27,110 1,675 0.58 -0.49 10 59 None
INTC Options Chain 117.57 Call 130.00 5/15 No 0.85 0.87 0.85 -0.85 -50.00% 27,096 18,240 1.07 0.17 5 55 None
NVDA Options Chain 219.48 Call 232.50 5/15 No 1.29 1.33 1.32 +0.71 +116.40% 26,924 5,598 0.54 0.24 16 60 None
TIGR Options Chain 6.64 Call 7.00 5/15 No 0.06 0.07 0.07 +0.06 +600.00% 25,586 9,267 1.02 0.24 22 13
Growth Stock List
TSLA Options Chain 430.31 Call 465.00 5/15 No 2.11 2.16 2.15 +0.30 +16.22% 25,545 9,036 0.64 0.19 10 59 None
TSLA Options Chain 430.31 Call 450.00 5/22 No 12.20 12.35 12.25 +3.48 +39.69% 25,361 6,686 0.51 0.47 10 59 None
NVDA Options Chain 219.48 Call 237.50 5/15 No 0.59 0.62 0.60 +0.33 +122.23% 25,317 9,181 0.58 0.12 16 60 None
KEEL Options Chain 4.05 Call 7.50 8/21 Yes 0.39 0.40 0.40 % 25,285 0 1.32 0.34 5 33 None
NVDA Options Chain 219.48 Call 230.00 5/22 Yes 7.40 7.55 7.48 +2.24 +42.75% 24,829 19,787 0.65 0.46 16 60 None
TSLA Options Chain 430.31 Put 430.00 5/15 No 2.25 2.33 2.30 -5.30 -69.74% 24,762 7,526 0.58 -0.20 10 59 None
TSLA Options Chain 430.31 Call 437.50 5/15 No 12.10 12.35 12.15 +4.55 +59.87% 24,644 5,119 0.60 0.67 10 59 None
NFLX Options Chain 87.85 Call 90.00 5/15 No 0.26 0.27 0.25 -0.12 -32.44% 24,260 62,308 0.40 0.18 6 56 None
NVDA Options Chain 219.48 Call 250.00 5/22 Yes 2.32 2.37 2.35 +0.86 +57.72% 24,240 16,035 0.68 0.19 16 60 None
AAPL Options Chain 298.87 Call 310.00 5/15 No 0.22 0.27 0.23 +0.11 +91.67% 23,935 20,208 0.33 0.08 8 61 None
NVDA Options Chain 219.48 Call 250.00 6/18 Yes 5.40 5.45 5.40 +1.69 +45.56% 23,934 50,980 0.47 0.28 16 60 None
IREN Options Chain 55.63 Call 60.00 5/15 Yes 0.58 0.63 0.63 -0.69 -52.28% 23,777 25,147 1.32 0.21 10 45 None
AMD Options Chain 445.50 Call 500.00 5/15 No 0.77 0.86 0.86 -0.94 -52.23% 23,531 9,254 0.97 0.05 11 59 None
NFLX Options Chain 87.85 Call 89.00 5/15 No 0.45 0.46 0.47 -0.13 -21.67% 23,468 12,825 0.39 0.28 6 56 None
NVDA Options Chain 219.48 Call 225.00 5/18 No 4.90 5.00 4.95 +2.13 +75.54% 23,382 14,700 0.42 0.55 16 60 None
ONDS Options Chain 8.97 Call 10.00 5/15 Yes 0.19 0.20 0.19 -0.01 -5.00% 23,331 36,472 2.10 0.26 7 37 None
NOK Options Chain 13.25 Call 17.00 6/18 No 0.78 0.80 0.80 +0.44 +122.23% 23,161 43,400 0.84 0.35 13 44 None
NVDA Options Chain 219.48 Call 225.00 5/22 Yes 9.60 9.75 9.70 +2.62 +37.01% 22,781 19,895 0.64 0.54 16 60 None
NVDA Options Chain 219.48 Call 240.00 5/22 Yes 4.20 4.30 4.20 +1.41 +50.54% 22,722 17,361 0.66 0.30 16 60 None
F Options Chain 11.99 Call 13.00 6/18 No 1.05 1.08 1.05 +0.90 +600.00% 22,706 35,432 0.41 0.67 9 50 None
PLTR Options Chain 136.65 Call 140.00 5/15 No 0.27 0.28 0.27 -0.95 -77.87% 22,627 21,408 0.71 0.10 12 52 None
F Options Chain 11.99 Call 12.50 5/15 No 1.08 1.12 1.09 +1.07 +5,350.00% 22,606 16,717 0.72 0.93 9 50 None
PLUG Options Chain 3.56 Call 3.50 5/15 Yes 0.47 0.50 0.49 +0.30 +157.90% 22,489 29,766 1.41 0.91 6 25 None
INTC Options Chain 117.57 Call 120.00 5/15 No 3.65 3.75 3.70 -1.20 -24.49% 22,449 27,037 1.00 0.53 5 55 None
TSLA Options Chain 430.31 Call 425.00 5/15 No 21.55 22.20 21.74 +7.24 +49.94% 22,358 8,516 0.63 0.86 10 59 None
INTC Options Chain 117.57 Call 125.00 5/15 No 1.78 1.86 1.82 -1.07 -37.03% 22,353 9,980 1.02 0.32 5 55 None
GOOGL Options Chain 389.69 Call 400.00 5/15 No 5.50 5.80 5.70 +4.76 +506.39% 22,151 15,397 0.33 0.62 10 64 None
NOK Options Chain 13.25 Call 15.50 5/15 No 0.28 0.29 0.29 +0.21 +262.50% 21,892 8,248 1.33 0.32 13 44 None
NOK Options Chain 13.25 Put 13.00 5/15 No 0.03 0.05 0.05 -0.25 -83.34% 21,732 26,183 1.17 -0.08 13 44 None
F Options Chain 11.99 Call 14.00 5/22 No 0.30 0.37 0.30 +0.29 +2,900.00% 21,567 1,344 0.55 0.38 9 50 None
NVDA Options Chain 219.48 Put 217.50 5/15 No 0.80 0.84 0.82 -1.38 -62.73% 21,561 6,155 0.54 -0.16 16 60 None
MU Options Chain 766.58 Call 850.00 5/15 No 12.00 12.20 12.20 +2.47 +25.39% 21,187 6,259 1.22 0.28 16 71 None
NOK Options Chain 13.25 Call 14.50 5/15 No 0.62 0.63 0.62 +0.50 +416.67% 20,906 11,587 1.15 0.59 13 44 None
NVDA Options Chain 219.48 Call 227.50 5/18 No 3.70 3.80 3.75 +1.70 +82.93% 20,829 1,817 0.42 0.46 16 60 None
TSLA Options Chain 430.31 Put 447.50 5/15 No 8.80 9.00 8.80 -9.40 -51.65% 20,667 530 0.58 -0.54 10 59 None
NIO Options Chain 6.05 Call 5.00 5/15 No 1.52 1.55 1.53 +0.47 +44.34% 20,596 83,592 2.27 1.00 10 31 None
CSCO Options Chain 99.65 Put 85.00 5/15 Yes 0.15 0.22 0.15 -0.09 -37.50% 20,367 5,437 1.37 -0.03 9 64 None
OWL Options Chain 10.05 Put 9.00 5/15 No 0.00 0.05 0.03 -0.02 -40.00% 20,218 46,627 0.99 -0.01 9 55 None
TSLA Options Chain 430.31 Put 420.00 5/15 No 0.92 0.94 0.92 -3.08 -77.00% 20,146 11,395 0.61 -0.10 10 59 None
TSLA Options Chain 430.31 Put 425.00 5/15 No 1.43 1.49 1.46 -4.14 -73.93% 20,145 4,835 0.60 -0.14 10 59 None
PLTR Options Chain 136.65 Call 135.00 5/15 No 0.72 0.74 0.74 -2.46 -76.88% 20,098 10,818 0.62 0.22 12 52 None
TSLA Options Chain 430.31 Call 500.00 5/15 No 0.18 0.19 0.18 -0.30 -62.50% 20,079 16,967 0.76 0.02 10 59 None
AMZN Options Chain 270.13 Call 275.00 5/15 No 0.99 1.02 0.99 +0.46 +86.80% 19,883 27,743 0.35 0.26 11 65 None
SLS Options Chain 6.53 Call 4.00 7/17 Yes 2.80 3.00 3.02 +1.43 +89.94% 19,816 20,538 1.70 0.84 9 34 None
NVDA Options Chain 219.48 Call 245.00 6/18 Yes 6.60 6.70 6.65 +1.98 +42.40% 19,569 19,309 0.47 0.33 16 60 None
TSLA Options Chain 430.31 Call 442.50 5/15 No 9.15 9.35 9.30 +3.55 +61.74% 19,567 4,033 0.59 0.56 10 59 None
NVDA Options Chain 219.48 Call 220.00 6/18 Yes 16.70 16.80 16.70 +3.44 +25.95% 19,480 76,624 0.47 0.61 16 60 None
NVDA Options Chain 219.48 Call 217.50 5/15 No 9.20 9.40 9.35 +3.70 +65.49% 19,327 70,813 0.53 0.84 16 60 None
BAC Options Chain 49.84 Put 49.50 5/15 No 0.37 0.39 0.38 +0.21 +123.53% 19,266 2,221 0.37 -0.38 10 64 None
NVDA Options Chain 219.48 Call 210.00 6/18 Yes 22.85 23.15 23.11 +4.06 +21.32% 19,247 63,575 0.47 0.72 16 60 None
NVDA Options Chain 219.48 Call 300.00 6/18 Yes 0.83 0.86 0.85 +0.30 +54.55% 19,079 41,274 0.53 0.04 16 60 None
TSLA Options Chain 430.31 Call 420.00 5/15 No 26.15 26.55 26.50 +9.10 +52.30% 18,974 18,379 0.64 0.90 10 59 None
DAL Options Chain 71.05 Call 62.50 5/15 No 8.05 9.10 8.41 -1.11 -11.66% 18,767 4,212 1.64 1.00 16 66 None
TSLA Options Chain 430.31 Put 435.00 5/15 No 3.45 3.60 3.53 -6.57 -65.05% 18,735 1,500 0.58 -0.28 10 59 None
RIVN Options Chain 13.96 Call 15.00 5/15 Yes 0.10 0.12 0.10 +0.04 +66.67% 18,668 18,015 0.84 0.21 7 35 None
BABA Options Chain 145.81 Call 140.00 5/15 Yes 6.30 6.75 6.60 +4.12 +166.13% 18,665 20,469 0.65 0.80 15 27 None
EOSE Options Chain 8.10 Call 9.00 5/15 Yes 0.17 0.20 0.18 -0.19 -51.36% 18,630 26,415 1.79 0.30 5 30 None
NIO Options Chain 6.05 Call 6.50 5/15 No 0.19 0.22 0.21 +0.17 +425.00% 18,559 27,362 0.96 0.55 10 31 None
NVDA Options Chain 219.48 Call 270.00 6/18 Yes 2.37 2.40 2.40 +0.85 +54.84% 18,541 13,853 0.49 0.14 16 60 None
F Options Chain 11.99 Call 13.00 5/22 No 0.76 0.81 0.78 +0.76 +3,800.00% 18,501 4,888 0.50 0.72 9 50 None
NBIS Options Chain 179.66 Call 220.00 5/15 No 2.80 3.15 3.00 +1.80 +150.00% 18,374 10,409 1.24 0.27 3 22 None
NVDA Options Chain 219.48 Call 220.00 5/22 Yes 12.30 12.50 12.45 +3.14 +33.73% 18,263 35,963 0.64 0.63 16 60 None
NVDA Options Chain 219.48 Call 215.00 5/15 No 11.40 11.60 11.65 +4.23 +57.01% 18,220 50,179 0.56 0.89 16 60 None
PLTR Options Chain 136.65 Put 123.00 5/15 No 0.31 0.34 0.32 +0.13 +68.43% 18,108 1,131 0.63 -0.11 12 52 None
PCT Options Chain 9.90 Put 4.00 8/21 Yes 0.10 0.25 0.15 0.00 0.00% 18,000 19,962 1.36 -0.02 5 31 None
TSLA Options Chain 430.31 Call 432.50 5/15 No 15.60 15.95 15.75 +5.95 +60.72% 17,933 9,093 0.60 0.76 10 59 None
CELH Options Chain 27.86 Call 40.00 6/18 No 0.17 0.18 0.18 -0.19 -51.36% 17,801 36,757 0.71 0.05 8 47 None
VNET Options Chain 11.28 Call 11.00 5/15 No 0.55 0.65 0.65 +0.60 +1,200.00% 17,650 16,683 1.38 0.62 9 2 None
QS Options Chain 9.00 Call 10.00 5/22 No 0.23 0.25 0.25 +0.12 +92.31% 17,486 1,307 1.25 0.26 10 29 None
MU Options Chain 766.58 Call 1,000.00 5/15 No 1.09 1.10 1.10 -0.65 -37.15% 17,404 12,382 1.54 0.03 16 71 None
UNH Options Chain 396.00 Call 400.00 8/21 Yes 28.75 29.50 29.41 +3.11 +11.83% 17,349 22,218 0.34 0.55 11 64 None
PBR Options Chain 20.50 Put 17.00 6/18 Yes 0.18 0.23 0.21 +0.03 +16.67% 17,114 8,250 0.43 -0.13 13 50 None
SOFI Options Chain 15.89 Call 16.00 5/15 No 0.07 0.08 0.07 -0.22 -75.87% 17,052 20,807 0.66 0.20 14 50 None
FIG Options Chain 19.33 Call 25.00 5/15 No 0.17 0.31 0.25 +0.03 +13.64% 17,038 15,753 3.06 0.14 3 18 None
NVDA Options Chain 219.48 Put 210.00 5/15 No 0.22 0.24 0.22 -0.39 -63.94% 16,967 27,369 0.62 -0.05 16 60 None
NVDA Options Chain 219.48 Call 230.00 5/29 Yes 8.60 8.75 8.70 +2.50 +40.33% 16,929 15,923 0.55 0.46 16 60 None
PLTR Options Chain 136.65 Call 130.00 5/15 No 2.28 2.32 2.30 -4.45 -65.93% 16,855 3,276 0.58 0.52 12 52 None
F Options Chain 11.99 Call 15.00 6/26 No 0.34 0.36 0.36 +0.33 +1,100.00% 16,849 74 0.43 0.30 9 50 None
USAR Options Chain 25.42 Put 21.00 6/18 No 1.30 1.50 1.35 +0.14 +11.57% 16,833 2,056 1.06 -0.23 3 19 None
TSLA Options Chain 430.31 Call 450.00 5/18 No 7.75 7.95 7.84 +2.68 +51.94% 16,443 4,385 0.48 0.44 10 59 None
AAPL Options Chain 298.87 Call 300.00 7/17 No 12.40 12.75 12.50 +2.34 +23.04% 16,311 24,253 0.24 0.54 8 61 None
ORCL Options Chain 186.22 Call 200.00 5/15 No 0.91 0.93 0.92 +0.06 +6.98% 16,215 29,399 0.72 0.17 9 66 None
F Options Chain 11.99 Call 16.50 6/26 No 0.08 0.26 0.14 % 16,193 0 0.48 0.16 9 50 None
GOOG Options Chain 385.97 Call 400.00 5/15 No 3.55 3.65 3.65 +3.15 +630.00% 16,188 5,971 0.34 0.48 13 70 None
NVDA Options Chain 219.48 Call 240.00 6/18 Yes 8.00 8.15 8.09 +2.25 +38.53% 16,060 44,729 0.47 0.38 16 60 None
PLUG Options Chain 3.56 Call 4.50 5/15 Yes 0.03 0.04 0.04 +0.01 +33.34% 16,049 15,799 1.56 0.12 6 25 None
NVDA Options Chain 219.48 Put 212.50 5/15 No 0.33 0.34 0.34 -0.60 -63.83% 15,832 13,570 0.59 -0.08 16 60 None
TSLA Options Chain 430.31 Call 475.00 5/15 No 1.03 1.06 1.05 -0.14 -11.77% 15,513 6,827 0.68 0.10 10 59 None
TSLA Options Chain 430.31 Call 440.00 5/22 No 16.90 17.20 17.07 +4.87 +39.92% 15,423 3,996 0.51 0.58 10 59 None
SLB Options Chain 55.38 Call 60.00 7/17 No 1.71 1.75 1.72 -0.06 -3.38% 15,402 15,977 0.36 0.33 7 59 None
CSCO Options Chain 99.65 Call 120.00 5/15 Yes 0.83 0.91 0.83 +0.60 +260.87% 15,377 4,976 1.84 0.12 9 64 None
PLUG Options Chain 3.56 Call 4.00 6/18 Yes 0.52 0.53 0.52 +0.23 +79.31% 15,357 34,753 1.08 0.55 6 25 None
NVDA Options Chain 219.48 Call 235.00 5/22 Yes 5.65 5.70 5.69 +1.84 +47.80% 15,142 37,187 0.65 0.37 16 60 None
MBLY Options Chain 9.28 Call 15.00 1/15 No 1.30 1.35 1.33 +0.62 +87.33% 15,112 7,987 0.72 0.40 3 16 None
SCHW Options Chain 91.17 Call 93.00 5/15 No 0.71 0.97 0.80 +0.26 +48.15% 15,110 4,340 0.57 0.33 15 69 None
RR Options Chain 2.62 Call 4.00 9/18 No 0.45 0.46 0.46 +0.14 +43.75% 15,086 4,112 1.16 0.43 4 15 None
NVDA Options Chain 219.48 Call 200.00 5/15 No 25.85 26.15 26.10 +5.10 +24.29% 14,825 93,995 0.85 0.99 16 60 None
AMZN Options Chain 270.13 Call 280.00 5/15 No 0.33 0.35 0.34 +0.13 +61.91% 14,801 36,054 0.37 0.10 11 65 None
HPE Options Chain 30.13 Put 30.00 5/15 No 0.09 0.15 0.13 -0.47 -78.34% 14,762 1,474 0.80 -0.11 7 54 None
MS Options Chain 191.70 Call 202.50 5/15 No 0.13 0.15 0.15 +0.04 +36.37% 14,716 244 0.36 0.05 10 67 None
TSLA Options Chain 430.31 Put 460.00 5/15 No 17.45 17.80 17.50 -11.40 -39.45% 14,713 2,212 0.61 -0.75 10 59 None
FCEL Options Chain 17.09 Call 19.00 6/26 Yes 4.80 5.10 4.93 +1.73 +54.07% 14,669 19,840 1.68 0.65 11 32 None
RKLB Options Chain 117.67 Call 150.00 5/22 No 1.38 1.60 1.49 +0.39 +35.46% 14,658 6,153 1.09 0.14 8 45 None
NVDA Options Chain 219.48 Call 225.00 6/05 Yes 12.15 12.25 12.35 +3.20 +34.98% 14,636 8,711 0.51 0.55 16 60 None
NVDA Options Chain 219.48 Call 235.00 5/18 No 1.47 1.53 1.52 +0.74 +94.88% 14,601 8,366 0.43 0.23 16 60 None
NOK Options Chain 13.25 Call 13.50 5/15 No 1.30 1.34 1.30 +1.01 +348.28% 14,601 21,111 1.13 0.85 13 44 None
INTC Options Chain 117.57 Put 100.00 5/15 No 0.10 0.12 0.11 -0.08 -42.11% 14,566 21,983 1.30 -0.03 5 55 None
PLTR Options Chain 136.65 Call 137.00 5/15 No 0.46 0.49 0.48 -1.78 -78.77% 14,566 17,568 0.65 0.15 12 52 None
KDK Options Chain 8.10 Call 7.50 6/18 No 0.65 0.95 0.90 +0.14 +18.43% 14,549 22,400 0.77 0.59 3 15 None
AAPL Options Chain 298.87 Call 300.00 5/22 No 4.30 4.55 4.40 +1.58 +56.03% 14,466 6,321 0.25 0.49 8 61 None
WEN Options Chain 8.19 Call 8.00 6/18 Yes 0.65 0.75 0.75 +0.20 +36.37% 14,375 10,681 0.63 0.57 14 50 None
SMCI Options Chain 32.00 Call 36.00 5/15 No 0.07 0.08 0.07 -0.14 -66.67% 14,375 31,303 1.06 0.07 13 54 None
BABA Options Chain 145.81 Call 200.00 6/18 Yes 0.57 0.62 0.61 +0.31 +103.34% 14,345 34,338 0.60 0.05 15 27 None
SCHW Options Chain 91.17 Call 96.00 5/15 No 0.09 0.31 0.25 +0.13 +108.34% 14,211 4,998 0.54 0.11 15 69 None
MSTR Options Chain 183.25 Call 190.00 5/15 No 0.95 0.97 0.96 -2.02 -67.79% 14,179 29,378 0.86 0.17 5 55 None
SOFI Options Chain 15.89 Call 15.50 5/15 No 0.17 0.18 0.18 -0.40 -68.97% 14,148 3,779 0.57 0.39 14 50 None
SOFI Options Chain 15.89 Call 16.50 5/15 No 0.03 0.04 0.04 -0.08 -66.67% 14,138 32,834 0.75 0.12 14 50 None
QS Options Chain 9.00 Call 8.50 5/15 No 0.40 0.45 0.40 +0.08 +25.00% 14,107 9,674 1.37 0.59 10 29 None
META Options Chain 601.85 Call 630.00 5/22 No 7.15 7.50 7.38 +3.40 +85.43% 14,106 868 0.32 0.36 11 66 None
CLOV Options Chain 3.55 Call 2.50 5/15 No 0.96 1.08 1.05 +0.30 +40.00% 14,044 19,786 3.66 1.00 10 28 None
SHOP Options Chain 95.40 Call 125.00 6/05 No 0.26 0.50 0.28 -0.22 -44.00% 13,938 14,521 0.65 0.04 10 57 None
SHOP Options Chain 95.40 Call 140.00 6/05 No 0.05 0.16 0.11 -0.05 -31.25% 13,881 14,061 0.69 0.01 10 57 None
MRVL Options Chain 163.25 Call 180.00 5/15 No 4.15 4.30 4.23 +3.34 +375.29% 13,881 9,928 1.01 0.44 11 59 None
LAES Options Chain 2.91 Call 3.00 5/15 No 0.10 0.12 0.10 +0.01 +11.12% 13,735 26,312 1.17 0.53 8 18 None
TSLA Options Chain 430.31 Call 457.50 5/15 No 3.50 3.65 3.55 +0.87 +32.47% 13,733 5,149 0.62 0.29 10 59 None
EQT Options Chain 55.78 Put 49.00 6/26 No 0.32 0.45 0.46 % 13,697 0 0.34 -0.12 17 72 None
META Options Chain 601.85 Call 620.00 5/15 No 4.70 4.95 4.80 +2.65 +123.26% 13,628 5,998 0.34 0.43 11 66 None
TSLA Options Chain 430.31 Call 500.00 6/18 No 10.20 10.35 10.30 +2.22 +27.48% 13,603 30,139 0.50 0.27 10 59 None
NOK Options Chain 13.25 Call 20.00 6/18 No 0.41 0.44 0.44 +0.25 +131.58% 13,599 16,667 0.96 0.20 13 44 None
NVDA Options Chain 219.48 Call 245.00 5/15 No 0.21 0.24 0.23 +0.14 +155.56% 13,473 12,582 0.66 0.04 16 60 None
TSLA Options Chain 430.31 Put 230.00 5/15 No 0.00 0.15 0.01 -0.08 -88.89% 13,305 8,127 0.00 0.00 10 59 None
NOK Options Chain 13.25 Call 18.00 7/17 No 0.94 0.98 0.98 +0.47 +92.16% 13,256 3,173 0.80 0.35 13 44 None
MSTR Options Chain 183.25 Call 200.00 5/15 No 0.34 0.35 0.34 -0.72 -67.93% 13,200 34,083 0.99 0.05 5 55 None
NOK Options Chain 13.25 Call 15.00 7/17 No 1.71 1.77 1.74 +0.79 +83.16% 13,185 64,435 0.73 0.55 13 44 None
TSLA Options Chain 430.31 Call 480.00 5/15 No 0.73 0.74 0.74 -0.24 -24.49% 13,160 10,268 0.69 0.07 10 59 None
PLTR Options Chain 136.65 Put 125.00 5/15 No 0.57 0.60 0.58 +0.36 +163.64% 13,114 21,518 0.61 -0.18 12 52 None
PATH Options Chain 10.09 Put 9.00 5/15 No 0.03 0.05 0.05 +0.04 +400.00% 13,072 10,185 0.70 -0.15 14 35 None
NVDA Options Chain 219.48 Put 227.50 5/15 No 4.25 4.35 4.30 -3.50 -44.88% 13,051 592 0.52 -0.56 16 60 None
NVDA Options Chain 219.48 Call 250.00 5/18 No 0.36 0.37 0.37 +0.21 +131.25% 13,032 5,285 0.54 0.05 16 60 None
F Options Chain 11.99 Call 16.85 1/15 No 0.68 0.76 0.70 +0.50 +250.00% 12,964 19,723 0.38 0.29 9 50 None
RIVN Options Chain 13.96 Call 14.50 5/15 Yes 0.21 0.25 0.23 +0.10 +76.93% 12,942 8,037 0.77 0.39 7 35 None
NOK Options Chain 13.25 Call 13.00 5/15 No 1.74 1.79 1.76 +1.27 +259.19% 12,922 28,464 1.11 0.92 13 44 None
MSFT Options Chain 407.60 Call 410.00 5/15 No 1.93 2.00 1.97 -1.63 -45.28% 12,891 11,367 0.32 0.32 15 72 None
NOK Options Chain 13.25 Call 16.00 7/17 No 1.37 1.44 1.41 +0.65 +85.53% 12,885 53,216 0.75 0.47 13 44 None
TSLA Options Chain 430.31 Call 467.50 5/15 No 1.77 1.84 1.79 +0.15 +9.15% 12,867 1,574 0.65 0.16 10 59 None
FCEL Options Chain 17.09 Call 30.00 6/18 Yes 2.05 2.10 2.10 +1.15 +121.06% 12,788 7 1.90 0.36 11 32 None
NOK Options Chain 13.25 Put 13.50 5/15 No 0.10 0.11 0.11 -0.44 -80.00% 12,778 20,138 1.19 -0.15 13 44 None
JD Options Chain 31.49 Call 34.00 5/15 Yes 0.53 0.58 0.54 +0.44 +440.00% 12,746 11,378 0.62 0.48 14 53 None
NFLX Options Chain 87.85 Call 92.00 5/15 No 0.09 0.10 0.09 -0.05 -35.72% 12,716 13,588 0.45 0.07 6 56 None
F Options Chain 11.99 Call 16.00 6/18 No 0.16 0.19 0.18 +0.17 +1,700.00% 12,716 11,692 0.49 0.17 9 50 None
PLTR Options Chain 136.65 Put 129.00 5/15 No 1.69 1.73 1.72 +1.18 +218.52% 12,688 2,348 0.58 -0.41 12 52 None
NOK Options Chain 13.25 Put 14.00 5/15 No 0.22 0.23 0.22 -0.75 -77.32% 12,618 995 1.16 -0.26 13 44 None
CSCO Options Chain 99.65 Put 95.00 5/15 Yes 1.70 1.85 1.85 -0.22 -10.63% 12,566 3,310 1.52 -0.25 9 64 None
WBD Options Chain 27.20 Put 25.00 7/17 No 0.40 0.51 0.45 -0.03 -6.25% 12,563 38,831 0.28 -0.20 3 19 None
AMD Options Chain 445.50 Call 450.00 5/15 No 8.65 8.95 8.95 -3.55 -28.40% 12,559 6,039 0.81 0.45 11 59 None
META Options Chain 601.85 Call 610.00 5/15 No 10.05 10.65 10.15 +5.60 +123.08% 12,558 4,568 0.34 0.68 11 66 None
QCOM Options Chain 208.00 Call 260.00 6/18 No 6.90 7.35 7.04 +0.69 +10.87% 12,531 14,001 0.79 0.25 14 71 None
WBD Options Chain 27.20 Put 25.00 6/18 No 0.10 0.23 0.18 +0.03 +20.00% 12,513 21,632 0.24 -0.05 3 19 None
NOK Options Chain 13.25 Call 16.00 9/18 No 2.11 2.15 2.11 +0.75 +55.15% 12,469 30,490 0.74 0.52 13 44 None
NOK Options Chain 13.25 Call 16.00 5/29 No 0.62 0.68 0.64 +0.43 +204.77% 12,423 1,210 0.91 0.38 13 44 None
BABA Options Chain 145.81 Call 140.00 6/18 Yes 11.30 12.00 11.59 +5.59 +93.17% 12,392 16,311 0.49 0.63 15 27 None
DAL Options Chain 71.05 Call 60.00 5/15 No 9.80 12.00 11.15 +0.27 +2.49% 12,385 2,124 2.36 1.00 16 66 None
BABA Options Chain 145.81 Call 160.00 5/15 Yes 0.46 0.51 0.48 +0.14 +41.18% 12,372 16,803 0.95 0.10 15 27 None
ONDS Options Chain 8.97 Call 10.50 5/15 Yes 0.13 0.14 0.14 +0.03 +27.28% 12,332 17,960 2.23 0.18 7 37 None
BAC Options Chain 49.84 Put 50.00 5/15 No 0.60 0.62 0.59 +0.32 +118.52% 12,317 69,696 0.36 -0.53 10 64 None
KDK Options Chain 8.10 Call 9.00 6/18 No 0.25 0.35 0.32 +0.06 +23.08% 12,292 11,781 0.80 0.28 3 15 None
PLTR Options Chain 136.65 Call 131.00 5/15 No 1.82 1.86 1.84 -4.12 -69.13% 12,279 147 0.58 0.46 12 52 None
NVDA Options Chain 219.48 Call 210.00 5/15 No 16.05 16.35 16.35 +4.80 +41.56% 12,271 65,174 0.61 0.95 16 60 None
PLTR Options Chain 136.65 Put 80.00 5/22 No 0.04 0.08 0.05 +0.04 +400.00% 12,194 5,020 1.31 0.00 12 52 None
CSCO Options Chain 99.65 Put 90.00 5/15 Yes 0.65 0.69 0.66 -0.16 -19.52% 12,193 5,471 1.45 -0.11 9 64 None
NOK Options Chain 13.25 Call 15.00 5/22 No 0.76 0.79 0.79 +0.57 +259.10% 12,176 6,044 0.97 0.49 13 44 None
AAPL Options Chain 298.87 Put 297.50 5/15 No 1.78 1.98 1.90 -2.62 -57.97% 12,164 1,424 0.29 -0.39 8 61 None
VNET Options Chain 11.28 Call 15.00 6/18 Yes 0.45 0.80 0.55 +0.35 +175.00% 12,138 1,428 1.12 0.24 9 2 None
CSCO Options Chain 99.65 Call 100.00 5/15 Yes 5.60 5.95 5.75 +2.10 +57.54% 12,137 12,029 1.57 0.58 9 64 None
RR Options Chain 2.62 Call 3.50 5/15 No 0.01 0.02 0.02 +0.01 +100.00% 12,098 4,298 1.98 0.07 4 15 None
NVDA Options Chain 219.48 Call 225.00 6/18 Yes 14.00 14.15 14.08 +3.08 +28.00% 12,086 22,231 0.47 0.55 16 60 None
SFM Options Chain 88.27 Call 105.00 6/18 No 0.90 1.00 1.04 +0.59 +131.12% 12,043 347 0.49 0.15 15 61 None
NVDA Options Chain 219.48 Put 225.00 5/18 No 3.85 4.00 3.90 -3.10 -44.29% 11,992 512 0.42 -0.45 16 60 None
QCOM Options Chain 208.00 Call 220.00 5/15 No 3.80 4.00 3.96 -0.54 -12.00% 11,979 6,638 1.04 0.37 14 71 None
SLS Options Chain 6.53 Call 3.50 7/17 Yes 3.10 3.40 3.25 +1.42 +77.60% 11,881 11,668 1.26 0.89 9 34 None
VNET Options Chain 11.28 Call 9.00 5/15 No 2.10 2.60 2.37 +2.07 +690.00% 11,877 24,349 3.62 0.97 9 2 None
NVDA Options Chain 219.48 Call 225.00 6/26 Yes 15.00 15.35 15.18 +3.18 +26.50% 11,864 839 0.46 0.55 16 60 None
F Options Chain 11.99 Call 15.00 5/22 No 0.12 0.13 0.12 +0.11 +1,100.00% 11,836 155 0.62 0.16 9 50 None
NVDA Options Chain 219.48 Call 227.50 5/22 Yes 8.50 8.60 8.54 +2.44 +40.00% 11,781 5,170 0.65 0.50 16 60 None
CLOV Options Chain 3.55 Call 3.50 5/15 No 0.10 0.11 0.11 +0.09 +450.00% 11,775 12,577 0.79 0.60 10 28 None
NOK Options Chain 13.25 Call 15.00 5/29 No 0.94 0.97 0.95 +0.57 +150.00% 11,710 8,319 0.86 0.50 13 44 None
F Options Chain 11.99 Call 14.00 9/18 No 1.06 1.11 1.07 +0.77 +256.67% 11,697 12,498 0.39 0.49 9 50 None
NBIS Options Chain 179.66 Call 215.00 5/15 No 4.25 4.55 4.55 +2.91 +177.44% 11,684 3,187 1.23 0.36 3 22 None
AMZN Options Chain 270.13 Put 260.00 5/15 No 0.29 0.31 0.29 -0.72 -71.29% 11,672 11,298 0.39 -0.09 11 65 None
ASTS Options Chain 74.81 Call 90.00 5/15 No 0.10 0.13 0.13 -0.10 -43.48% 11,667 16,708 1.39 0.03 5 39 None
ASTS Options Chain 74.81 Call 130.00 6/18 No 1.26 1.45 1.36 +0.04 +3.03% 11,666 9,169 1.24 0.11 5 39 None
MU Options Chain 766.58 Put 700.00 5/15 No 1.83 1.95 1.90 -6.90 -78.41% 11,638 9,130 1.23 -0.06 16 71 None
SMCI Options Chain 32.00 Call 36.00 5/22 No 0.44 0.50 0.45 -0.25 -35.72% 11,560 1,321 0.85 0.21 13 54 None
SOFI Options Chain 15.89 Put 15.50 5/15 No 0.37 0.38 0.36 +0.19 +111.77% 11,558 22,543 0.58 -0.61 14 50 None
META Options Chain 601.85 Call 630.00 5/15 No 1.96 2.18 2.19 +1.13 +106.61% 11,550 4,974 0.36 0.23 11 66 None
NVDA Options Chain 219.48 Call 250.00 5/29 Yes 3.05 3.15 3.13 +1.18 +60.52% 11,547 14,872 0.56 0.22 16 60 None
IBRX Options Chain 8.15 Call 7.50 5/15 No 0.65 0.75 0.75 +0.05 +7.15% 11,543 25,912 2.11 0.78 5 34 None
BABA Options Chain 145.81 Call 150.00 5/22 Yes 3.70 3.95 3.85 +2.19 +131.93% 11,540 5,454 0.61 0.40 15 27 None
NOK Options Chain 13.25 Call 20.00 9/18 No 1.28 1.33 1.31 +0.51 +63.75% 11,520 30,251 0.80 0.35 13 44 None
GOOG Options Chain 385.97 Call 395.00 5/15 No 6.40 6.60 6.50 +5.42 +501.86% 11,508 6,900 0.34 0.68 13 70 None
GOOGL Options Chain 389.69 Call 395.00 5/15 No 9.10 9.45 9.22 +7.37 +398.38% 11,484 4,641 0.35 0.79 10 64 None
NIO Options Chain 6.05 Call 7.00 6/18 Yes 0.42 0.43 0.42 +0.20 +90.91% 11,477 81,028 0.73 0.43 10 31 None
PLTR Options Chain 136.65 Call 132.00 5/15 No 1.45 1.48 1.48 -3.70 -71.43% 11,466 336 0.58 0.39 12 52 None
TSLA Options Chain 430.31 Call 440.00 5/18 No 12.45 12.80 12.60 +4.20 +50.00% 11,465 2,070 0.47 0.60 10 59 None
AVGO Options Chain 416.79 Call 450.00 5/18 No 0.77 0.89 0.83 -0.61 -42.37% 11,457 10,318 0.46 0.08 9 62 None
F Options Chain 11.99 Call 13.50 5/22 No 0.46 0.51 0.48 +0.46 +2,300.00% 11,430 4,031 0.51 0.55 9 50 None
ACN Options Chain 159.64 Call 180.00 6/18 Yes 4.00 4.60 4.40 -4.44 -50.23% 11,380 360 0.54 0.28 17 68 None
JD Options Chain 31.49 Call 35.00 6/18 Yes 1.31 1.43 1.38 +0.90 +187.50% 11,306 38,971 0.43 0.44 14 53 None
MSFT Options Chain 407.60 Call 420.00 5/15 No 0.46 0.48 0.48 -0.58 -54.72% 11,295 15,490 0.36 0.08 15 72 None
NVDA Options Chain 219.48 Put 202.50 5/15 No 0.08 0.09 0.08 -0.11 -57.90% 11,290 16,687 0.73 -0.02 16 60 None
PLTR Options Chain 136.65 Put 132.00 5/15 No 3.25 3.40 3.30 +2.18 +194.65% 11,280 5,795 0.59 -0.61 12 52 None
MSFT Options Chain 407.60 Call 405.00 5/15 No 3.80 4.00 3.90 -2.20 -36.07% 11,250 4,567 0.31 0.52 15 72 None
ENVX Options Chain 6.97 Call 8.00 5/15 Yes 0.28 0.34 0.33 +0.12 +57.15% 11,249 3,759 2.74 0.35 6 28 None
UNH Options Chain 396.00 Call 400.00 5/15 No 4.45 5.05 4.55 +0.95 +26.39% 11,217 7,943 0.35 0.53 11 64 None
NFLX Options Chain 87.85 Call 91.00 5/15 No 0.15 0.16 0.14 -0.09 -39.13% 11,151 9,830 0.43 0.11 6 56 None
TSLA Options Chain 430.31 Call 500.00 5/22 No 2.14 2.20 2.18 +0.27 +14.14% 11,140 16,192 0.59 0.11 10 59 None
NBIS Options Chain 179.66 Call 210.00 5/15 No 5.75 6.50 6.10 +3.95 +183.73% 11,116 3,230 1.20 0.46 3 22 None
VNET Options Chain 11.28 Put 9.00 5/15 No 0.00 0.05 0.02 -0.28 -93.34% 11,063 15,436 2.11 -0.03 9 2 None
MSFT Options Chain 407.60 Call 430.00 5/15 No 0.13 0.15 0.14 -0.16 -53.34% 11,053 19,605 0.43 0.01 15 72 None
TSLA Options Chain 430.31 Put 450.00 5/18 No 12.20 12.55 12.29 -12.46 -50.35% 11,049 340 0.47 -0.56 10 59 None
MU Options Chain 766.58 Call 790.00 5/15 No 33.35 34.70 34.20 +10.55 +44.61% 11,016 3,259 1.13 0.59 16 71 None
QS Options Chain 9.00 Call 8.00 5/15 No 0.73 0.75 0.73 +0.13 +21.67% 10,950 19,589 1.25 0.79 10 29 None
NBIS Options Chain 179.66 Call 200.00 5/15 No 11.25 11.85 11.41 +7.74 +210.90% 10,930 13,127 1.21 0.68 3 22 None
PLUG Options Chain 3.56 Call 5.00 6/18 Yes 0.24 0.25 0.25 +0.12 +92.31% 10,921 38,551 1.13 0.33 6 25 None
F Options Chain 11.99 Put 10.00 6/18 No 0.03 0.04 0.03 -0.01 -25.00% 10,905 40,422 0.57 -0.03 9 50 None
JD Options Chain 31.49 Call 35.00 5/15 Yes 0.26 0.29 0.29 +0.24 +480.00% 10,904 16,093 0.69 0.29 14 53 None
AAPL Options Chain 298.87 Call 307.50 5/18 No 0.75 0.85 0.79 +0.40 +102.57% 10,894 982 0.24 0.18 8 61 None
BABA Options Chain 145.81 Call 150.00 6/18 Yes 7.05 7.20 7.10 +3.70 +108.83% 10,890 25,045 0.49 0.45 15 27 None
PLUG Options Chain 3.56 Call 5.00 5/15 Yes 0.01 0.02 0.02 +0.01 +100.00% 10,887 21,783 1.92 0.02 6 25 None
AAPL Options Chain 298.87 Call 300.00 6/18 No 9.00 9.20 9.15 +2.17 +31.09% 10,820 86,550 0.24 0.52 8 61 None
RR Options Chain 2.62 Call 3.00 5/15 No 0.07 0.08 0.08 +0.04 +100.00% 10,807 25,618 1.76 0.35 4 15 None
GME Options Chain 22.42 Call 23.00 5/15 No 0.11 0.13 0.13 -0.15 -53.58% 10,799 7,844 0.64 0.20 9 40 None
KEEL Options Chain 4.05 Call 5.00 6/18 Yes 0.37 0.39 0.37 +0.04 +12.13% 10,793 40,678 1.25 0.42 5 33 None
DVN Options Chain 46.90 Call 50.00 7/17 No 1.70 1.75 1.70 +0.01 +0.60% 10,793 57,623 0.37 0.37 10 60 None
SMCI Options Chain 32.00 Call 38.00 5/15 No 0.03 0.04 0.03 -0.06 -66.67% 10,749 32,726 1.23 0.02 13 54 None
OPEN Options Chain 4.74 Call 5.00 5/15 No 0.02 0.03 0.03 -0.03 -50.00% 10,740 32,071 1.06 0.15 5 32 None
NVDA Options Chain 219.48 Call 220.00 5/18 No 7.95 8.20 8.10 +3.25 +67.01% 10,687 17,160 0.42 0.73 16 60 None
NVDA Options Chain 219.48 Call 220.00 6/12 Yes 15.85 16.10 16.00 +3.55 +28.52% 10,682 3,801 0.48 0.61 16 60 None
VST Options Chain 142.61 Call 180.00 6/18 Yes 1.03 1.13 1.05 -0.25 -19.24% 10,636 2,166 0.54 0.11 9 63 None
FIG Options Chain 19.33 Call 22.00 5/15 No 0.60 0.72 0.65 +0.06 +10.17% 10,626 1,314 2.87 0.29 3 18 None
BBAI Options Chain 4.21 Call 4.50 5/15 No 0.03 0.04 0.04 0.00 0.00% 10,622 12,460 1.11 0.21 7 26 None
SOFI Options Chain 15.89 Put 15.00 5/15 No 0.11 0.12 0.12 +0.06 +100.00% 10,592 34,500 0.53 -0.30 14 50 None
INTC Options Chain 117.57 Put 115.00 5/22 No 4.45 4.65 4.55 -0.51 -10.08% 10,568 8,398 0.94 -0.35 5 55 None
TSLA Options Chain 430.31 Put 400.00 5/15 No 0.24 0.26 0.26 -0.66 -71.74% 10,566 14,690 0.76 -0.03 10 59 None
ACN Options Chain 159.64 Call 200.00 6/18 Yes 1.15 1.70 1.39 -1.39 -50.00% 10,554 12,127 0.54 0.11 17 68 None
NOK Options Chain 13.25 Call 13.00 7/17 No 2.59 2.72 2.66 +1.08 +68.36% 10,534 15,706 0.68 0.73 13 44 None
ONDS Options Chain 8.97 Call 9.00 5/15 Yes 0.41 0.43 0.43 -0.10 -18.87% 10,515 7,780 1.75 0.50 7 37 None
PLUG Options Chain 3.56 Call 4.00 5/22 Yes 0.29 0.30 0.29 +0.16 +123.08% 10,490 7,334 1.28 0.52 6 25 None
INTC Options Chain 117.57 Put 105.00 5/15 No 0.22 0.23 0.23 -0.20 -46.52% 10,456 20,638 1.16 -0.05 5 55 None
TSLA Options Chain 430.31 Put 365.00 5/18 No 0.15 0.18 0.16 -0.09 -36.00% 10,426 3,614 0.77 -0.01 10 59 None
F Options Chain 11.99 Put 13.00 5/15 No 0.09 0.10 0.09 -0.95 -91.35% 10,407 2,286 0.77 -0.21 9 50 None
CSCO Options Chain 99.65 Call 110.00 5/15 Yes 2.18 2.25 2.21 +1.27 +135.11% 10,396 2,961 1.70 0.28 9 64 None
NVDA Options Chain 219.48 Call 240.00 5/18 No 0.82 0.86 0.83 +0.42 +102.44% 10,377 3,620 0.46 0.14 16 60 None
APLD Options Chain 45.48 Call 50.00 5/15 No 0.29 0.32 0.30 -0.02 -6.25% 10,376 6,934 1.19 0.14 3 20 None
NIO Options Chain 6.05 Call 7.00 5/22 No 0.18 0.20 0.18 +0.13 +260.00% 10,346 12,687 0.88 0.33 10 31 None
PLTR Options Chain 136.65 Call 138.00 5/15 No 0.38 0.40 0.40 -1.45 -78.38% 10,336 6,748 0.67 0.13 12 52 None
TSLA Options Chain 430.31 Call 980.00 8/21 Yes 1.09 1.21 1.20 0.00 0.00% 10,323 2,881 0.68 0.02 10 59 None
MSFT Options Chain 407.60 Put 400.00 5/15 No 1.64 1.71 1.66 -0.08 -4.60% 10,307 19,360 0.31 -0.28 15 72 None
PLUG Options Chain 3.56 Call 3.00 5/15 Yes 0.95 1.02 1.00 +0.44 +78.58% 10,298 19,223 3.97 1.00 6 25 None
BTDR Options Chain 13.22 Call 13.50 5/15 Yes 0.70 1.05 0.80 +0.10 +14.29% 10,252 13,238 2.48 0.49 8 37 None
CCL Options Chain 25.03 Put 23.00 6/18 No 0.80 0.85 0.82 -0.06 -6.82% 10,250 30,150 0.54 -0.28 10 56 None
AAOI Options Chain 223.10 Put 100.00 5/15 No 0.00 0.05 0.12 +0.02 +20.00% 10,243 1,599 0.00 0.00 8 42 None
VST Options Chain 142.61 Call 210.00 6/18 Yes 0.21 0.33 0.28 +0.01 +3.71% 10,229 1,205 0.61 0.02 9 63 None
INTC Options Chain 117.57 Call 135.00 5/15 No 0.41 0.42 0.39 -0.59 -60.21% 10,217 17,130 1.14 0.09 5 55 None
SMCI Options Chain 32.00 Call 33.50 5/22 No 1.01 1.09 1.04 -0.42 -28.77% 10,200 458 0.82 0.39 13 54 None
NOK Options Chain 13.25 Call 14.00 5/22 No 1.21 1.25 1.25 +0.85 +212.50% 10,190 10,112 0.92 0.67 13 44 None
NVDA Options Chain 219.48 Put 207.50 5/15 No 0.15 0.17 0.16 -0.23 -58.98% 10,174 13,593 0.65 -0.04 16 60 None
NN Options Chain 19.73 Call 22.00 6/18 No 1.65 2.40 2.20 +0.25 +12.83% 10,154 31,947 1.00 0.49 4 17 None
SFM Options Chain 88.27 Call 110.00 6/18 No 0.50 0.70 0.60 +0.33 +122.23% 10,141 1,122 0.52 0.09 15 61 None
ONON Options Chain 33.70 Put 30.00 7/17 Yes 0.23 1.03 0.90 -0.69 -43.40% 10,141 488 0.45 -0.20 10 49 None
WOLF Options Chain 62.60 Put 40.00 6/18 No 1.50 1.75 1.66 -0.64 -27.83% 10,097 10,189 1.39 -0.10 7 38 None
NN Options Chain 19.73 Call 17.00 6/18 No 4.80 5.20 5.00 +0.48 +10.62% 10,095 29,931 1.08 0.79 4 17 None
NVDA Options Chain 219.48 Call 235.00 6/18 Yes 9.70 9.85 9.80 +2.55 +35.18% 10,073 26,955 0.47 0.43 16 60 None
SOUN Options Chain 8.42 Call 8.50 5/15 No 0.17 0.20 0.19 +0.07 +58.34% 10,046 6,666 0.90 0.45 3 16 None
CORZ Options Chain 24.00 Call 29.00 5/29 No 0.20 0.32 0.32 +0.16 +100.00% 10,045 112 0.71 0.14 5 28 None
AAPL Options Chain 298.87 Call 300.00 5/18 No 2.78 3.05 3.00 +1.50 +100.00% 10,018 3,240 0.23 0.47 8 61 None
INTC Options Chain 117.57 Call 121.00 5/15 No 3.20 3.35 3.30 -1.09 -24.83% 10,003 6,174 1.01 0.49 5 55 None
AMZN Options Chain 270.13 Call 272.50 5/15 No 1.65 1.75 1.75 +0.87 +98.87% 9,984 6,267 0.34 0.38 11 65 None
NOK Options Chain 13.25 Call 16.00 5/15 No 0.19 0.21 0.18 +0.14 +350.00% 9,950 12,815 1.41 0.23 13 44 None
F Options Chain 11.99 Call 15.00 9/18 No 0.74 0.75 0.75 +0.59 +368.75% 9,947 25,801 0.39 0.38 9 50 None
NVDA Options Chain 219.48 Put 200.00 6/18 Yes 3.60 3.70 3.65 -0.70 -16.10% 9,938 37,134 0.48 -0.18 16 60 None
CLOV Options Chain 3.55 Call 4.00 5/22 No 0.03 0.04 0.04 +0.02 +100.00% 9,890 337 0.74 0.17 10 28 None
IREN Options Chain 55.63 Call 55.00 5/15 Yes 2.06 2.15 2.09 -1.31 -38.53% 9,859 13,951 1.24 0.53 10 45 None
INTC Options Chain 117.57 Call 130.00 5/22 No 3.70 3.80 3.75 -0.75 -16.67% 9,833 5,678 0.97 0.34 5 55 None
ET Options Chain 20.00 Call 20.00 5/15 No 0.16 0.18 0.17 0.00 0.00% 9,812 21,481 0.24 0.55 12 64 None
NVDA Options Chain 219.48 Put 205.00 5/15 No 0.11 0.12 0.11 -0.15 -57.70% 9,802 17,748 0.69 -0.03 16 60 None
MARA Options Chain 12.55 Call 13.00 5/15 Yes 0.26 0.27 0.27 -0.06 -18.19% 9,722 41,575 0.98 0.41 5 42 None
PLTR Options Chain 136.65 Call 143.00 5/15 No 0.17 0.19 0.17 -0.46 -73.02% 9,713 13,151 0.79 0.06 12 52 None
AAPL Options Chain 298.87 Call 310.00 7/17 No 7.80 8.25 8.20 +1.86 +29.34% 9,660 27,443 0.23 0.40 8 61 None
AAPL Options Chain 298.87 Put 292.50 5/15 No 0.55 0.61 0.56 -1.29 -69.73% 9,658 3,937 0.31 -0.16 8 61 None
MU Options Chain 766.58 Call 810.00 5/15 No 24.00 24.95 24.50 +7.31 +42.53% 9,643 3,055 1.15 0.48 16 71 None
MBLY Options Chain 9.28 Call 12.00 1/15 No 1.99 2.09 2.07 +1.00 +93.46% 9,619 20,953 0.71 0.55 3 16 None
NOK Options Chain 13.25 Put 12.50 5/15 No 0.02 0.03 0.03 -0.07 -70.00% 9,618 25,771 1.30 -0.03 13 44 None
PLTR Options Chain 136.65 Call 145.00 5/15 No 0.14 0.15 0.14 -0.26 -65.00% 9,605 17,218 0.83 0.05 12 52 None
SOFI Options Chain 15.89 Call 17.00 5/15 No 0.02 0.03 0.03 -0.02 -40.00% 9,602 43,455 0.89 0.07 14 50 None
NOK Options Chain 13.25 Put 11.50 6/26 No 0.22 0.25 0.23 -0.12 -34.29% 9,579 18 0.69 -0.12 13 44 None
IREN Options Chain 55.63 Call 65.00 5/15 Yes 0.16 0.19 0.17 -0.29 -63.05% 9,563 17,724 1.45 0.07 10 45 None
NOK Options Chain 13.25 Call 15.00 9/18 No 2.41 2.48 2.40 +0.84 +53.85% 9,552 66,389 0.72 0.58 13 44 None
BA Options Chain 240.60 Call 250.00 5/15 No 0.93 1.00 0.96 +0.27 +39.13% 9,549 17,832 0.54 0.19 8 55 None
HOOD Options Chain 77.51 Put 71.00 5/15 No 0.16 0.19 0.18 -0.01 -5.27% 9,506 2,162 0.79 -0.09 10 53 None
BABA Options Chain 145.81 Call 160.00 6/18 Yes 4.15 4.30 4.19 +2.24 +114.88% 9,436 24,353 0.52 0.30 15 27 None
VNET Options Chain 11.28 Call 11.00 6/18 Yes 1.55 1.70 1.61 +1.09 +209.62% 9,428 9,968 1.04 0.60 9 2 None
INTC Options Chain 117.57 Put 120.00 5/15 No 3.30 3.40 3.36 -0.89 -20.95% 9,396 11,974 0.99 -0.47 5 55 None
NVDA Options Chain 219.48 Call 222.50 5/22 Yes 10.95 11.10 11.00 +2.85 +34.97% 9,387 6,165 0.64 0.59 16 60 None
NBIS Options Chain 179.66 Call 230.00 5/15 No 1.29 1.47 1.41 +0.75 +113.64% 9,371 1,650 1.27 0.14 3 22 None
VNET Options Chain 11.28 Call 12.00 5/15 No 0.20 0.35 0.30 +0.29 +2,900.00% 9,365 7,850 1.52 0.32 9 2 None
PENG Options Chain 48.99 Call 65.00 6/18 No 2.65 3.00 3.00 +1.60 +114.29% 9,362 511 1.23 0.34 3 20 None
PLTR Options Chain 136.65 Call 140.00 5/22 No 1.40 1.45 1.44 -1.52 -51.36% 9,334 4,867 0.57 0.23 12 52 None
TSLA Options Chain 430.31 Put 437.50 5/15 No 4.25 4.40 4.35 -7.34 -62.79% 9,281 1,219 0.58 -0.33 10 59 None
MU Options Chain 766.58 Put 800.00 5/15 No 25.30 26.10 25.73 -28.27 -52.36% 9,249 1,709 1.15 -0.46 16 71 None
ONDS Options Chain 8.97 Call 9.50 5/15 Yes 0.27 0.28 0.28 -0.04 -12.50% 9,245 11,708 1.94 0.36 7 37 None
AMZN Options Chain 270.13 Call 280.00 6/18 No 6.15 6.30 6.20 +1.72 +38.40% 9,188 23,840 0.29 0.38 11 65 None
BA Options Chain 240.60 Call 250.00 5/22 No 2.52 2.65 2.60 +0.80 +44.45% 9,185 4,179 0.39 0.29 8 55 None
PLTR Options Chain 136.65 Call 136.00 5/15 No 0.58 0.60 0.61 -2.12 -77.66% 9,160 4,766 0.64 0.18 12 52 None
PLTR Options Chain 136.65 Call 134.00 5/15 No 0.91 0.93 0.93 -2.92 -75.85% 9,151 1,877 0.60 0.27 12 52 None
F Options Chain 11.99 Call 15.00 5/15 No 0.05 0.06 0.06 +0.05 +500.00% 9,146 4,394 1.06 0.09 9 50 None
JOBY Options Chain 10.46 Call 11.00 7/17 Yes 1.48 1.54 1.51 +0.31 +25.84% 9,118 10,858 0.78 0.58 6 37 None
FCEL Options Chain 17.09 Call 32.00 6/18 Yes 1.85 2.00 1.85 +0.97 +110.23% 9,093 23 1.94 0.32 11 32 None
EOSE Options Chain 8.10 Call 9.50 5/15 Yes 0.11 0.12 0.12 -0.14 -53.85% 9,079 12,052 1.93 0.19 5 30 None
ORCL Options Chain 186.22 Call 195.00 5/15 No 1.81 1.90 1.85 +0.15 +8.83% 9,062 11,780 0.69 0.31 9 66 None
FIG Options Chain 19.33 Call 21.50 5/15 No 0.71 0.80 0.73 -0.06 -7.60% 9,054 5,237 2.85 0.32 3 18 None
F Options Chain 11.99 Call 12.00 5/15 No 1.56 1.63 1.60 +1.44 +900.00% 9,049 23,634 1.30 0.99 9 50 None
NVDA Options Chain 219.48 Call 230.00 6/05 Yes 9.85 10.00 10.00 +2.70 +36.99% 9,014 7,473 0.51 0.48 16 60 None
MU Options Chain 766.58 Call 805.00 5/15 No 26.00 27.05 26.50 +7.50 +39.48% 8,968 1,694 1.14 0.51 16 71 None
QUBT Options Chain 11.73 Call 11.00 5/15 Yes 0.41 0.51 0.46 -0.65 -58.56% 8,948 4,562 1.33 0.54 9 34 None
AAPL Options Chain 298.87 Call 310.00 6/18 No 4.85 5.10 5.00 +1.35 +36.99% 8,945 42,177 0.24 0.35 8 61 None
MU Options Chain 766.58 Put 750.00 5/15 No 7.50 7.90 7.63 -17.25 -69.34% 8,934 5,576 1.14 -0.19 16 71 None
NIO Options Chain 6.05 Call 5.00 6/18 Yes 1.58 1.63 1.63 +0.53 +48.19% 8,922 89,485 0.76 0.89 10 31 None
EOSE Options Chain 8.10 Call 10.00 6/18 Yes 0.68 0.75 0.70 -0.05 -6.67% 8,900 8,639 1.23 0.38 5 30 None
AAPL Options Chain 298.87 Call 300.00 5/29 No 5.65 5.95 5.80 +1.95 +50.65% 8,884 12,352 0.24 0.50 8 61 None
MSFT Options Chain 407.60 Call 415.00 5/15 No 0.91 0.98 0.91 -1.03 -53.10% 8,863 8,084 0.34 0.17 15 72 None
AMD Options Chain 445.50 Call 490.00 5/15 No 1.19 1.28 1.25 -1.40 -52.83% 8,820 1,669 0.93 0.08 11 59 None
PTON Options Chain 5.37 Call 6.00 6/18 Yes 0.17 0.29 0.20 -0.01 -4.77% 8,817 7,131 0.70 0.33 7 27 None
PCG Options Chain 16.87 Call 20.00 9/18 No 0.49 0.54 0.50 -0.02 -3.85% 8,805 436,701 0.38 0.25 13 59 None
AEVA Options Chain 20.26 Call 30.00 7/17 No 1.45 1.60 1.50 +0.25 +20.00% 8,777 852 1.15 0.31 5 36 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
TSLA Options Chain 430.31 Put 442.50 5/15 No 6.25 6.45 6.35 -8.40 -56.95% 8,762 761 0.58 -0.44 10 59 None
MSTR Options Chain 183.25 Call 180.00 5/15 No 3.15 3.30 3.25 -4.30 -56.96% 8,747 9,550 0.77 0.44 5 55 None
GOOGL Options Chain 389.69 Call 410.00 5/15 No 1.51 1.60 1.54 +1.33 +633.34% 8,735 11,007 0.35 0.26 10 64 None
FCX Options Chain 66.03 Put 60.00 7/17 No 2.55 2.73 2.58 -0.13 -4.80% 8,715 5,138 0.53 -0.26 11 57 None
TSLA Options Chain 430.31 Call 410.00 5/15 No 35.55 36.05 36.05 +10.55 +41.38% 8,712 11,528 0.72 0.94 10 59 None
PLTR Options Chain 136.65 Put 131.00 5/15 No 2.69 2.74 2.70 +1.81 +203.38% 8,708 2,243 0.58 -0.54 12 52 None
CORZ Options Chain 24.00 Call 28.00 5/29 No 0.31 0.37 0.35 +0.20 +133.34% 8,669 2,733 0.68 0.20 5 28 None
NVDA Options Chain 219.48 Call 215.00 6/05 Yes 17.80 18.10 17.93 +3.73 +26.27% 8,640 11,456 0.51 0.69 16 60 None
QS Options Chain 9.00 Call 10.00 6/18 No 0.65 0.68 0.66 +0.14 +26.93% 8,627 10,845 1.04 0.39 10 29 None
AAPL Options Chain 298.87 Put 290.00 5/15 No 0.31 0.36 0.35 -0.78 -69.03% 8,620 5,123 0.33 -0.11 8 61 None
MSTR Options Chain 183.25 Call 185.00 5/15 No 1.72 1.79 1.79 -3.06 -63.10% 8,614 15,850 0.81 0.28 5 55 None
CSCO Options Chain 99.65 Call 105.00 5/15 Yes 3.50 3.80 3.53 +1.67 +89.79% 8,599 5,941 1.62 0.41 9 64 None
PLTR Options Chain 136.65 Put 120.00 5/15 No 0.14 0.16 0.15 +0.07 +87.50% 8,594 12,111 0.69 -0.06 12 52 None
UNH Options Chain 396.00 Call 450.00 12/18 Yes 23.35 24.55 24.00 +2.50 +11.63% 8,588 8,929 0.33 0.38 11 64 None
INTC Options Chain 117.57 Call 118.00 5/15 No 4.65 4.95 4.76 -1.19 -20.00% 8,563 7,970 0.99 0.62 5 55 None
INTC Options Chain 117.57 Put 118.00 5/15 No 2.34 2.54 2.43 -0.92 -27.47% 8,534 8,093 0.98 -0.38 5 55 None
PLTR Options Chain 136.65 Call 138.00 5/22 No 1.76 1.85 1.85 -1.86 -50.14% 8,509 1,590 0.56 0.28 12 52 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
AMZN Options Chain 270.13 Call 267.50 5/15 No 4.05 4.45 4.30 +2.00 +86.96% 8,468 2,969 0.34 0.67 11 65 None
TSLA Options Chain 430.31 Call 460.00 5/22 No 8.65 8.80 8.70 +2.43 +38.76% 8,461 3,199 0.52 0.37 10 59 None
TSLA Options Chain 430.31 Call 460.00 5/18 No 4.60 4.80 4.75 +1.39 +41.37% 8,446 2,306 0.49 0.30 10 59 None
GOOGL Options Chain 389.69 Call 405.00 5/15 No 3.05 3.15 3.12 +2.67 +593.34% 8,433 10,049 0.34 0.43 10 64 None
FIG Options Chain 19.33 Call 23.00 5/15 No 0.44 0.48 0.47 +0.06 +14.64% 8,430 1,684 2.86 0.23 3 18 None
OKLO Options Chain 71.50 Call 80.00 5/15 No 0.20 0.24 0.24 -1.83 -88.41% 8,423 9,459 1.28 0.09 3 21 None
AAPL Options Chain 298.87 Call 290.00 5/15 No 9.20 9.70 9.60 +3.50 +57.38% 8,420 30,119 0.31 0.89 8 61 None
POET Options Chain 13.67 Call 30.00 5/15 Yes 0.03 0.06 0.04 +0.03 +300.00% 8,415 743 0.00 0.00 6 32 None
INTC Options Chain 117.57 Call 121.00 5/22 No 6.75 7.00 6.85 -0.85 -11.04% 8,407 365 0.95 0.52 5 55 None
MEI Options Chain 9.54 Call 15.00 6/18 Yes 1.45 1.60 1.52 % 8,400 0 1.12 0.49 12 40 None
INTC Options Chain 117.57 Put 88.00 5/29 No 0.40 0.69 0.55 -0.15 -21.43% 8,394 2,214 0.97 -0.05 5 55 None
INTC Options Chain 117.57 Put 116.00 5/22 No 4.85 5.05 4.98 -0.50 -9.13% 8,392 656 0.95 -0.37 5 55 None
NFLX Options Chain 87.85 Call 87.00 5/15 No 1.24 1.30 1.27 -0.25 -16.45% 8,345 5,898 0.36 0.61 6 56 None
PLUG Options Chain 3.56 Call 7.00 1/15 Yes 0.59 0.66 0.70 +0.30 +75.00% 8,344 15,057 1.00 0.42 6 25 None
INDI Options Chain 4.62 Call 5.00 6/18 No 0.30 0.40 0.35 -0.09 -20.46% 8,334 14,096 0.98 0.44 7 29 None
SGHC Options Chain 13.19 Call 9.00 5/15 Yes 4.00 4.30 4.00 +0.20 +5.27% 8,329 71,758 3.08 1.00 12 49 None
POET Options Chain 13.67 Call 15.00 5/15 Yes 0.77 0.82 0.81 +0.10 +14.09% 8,324 19,765 2.60 0.43 6 32 None
BTDR Options Chain 13.22 Call 18.00 6/12 Yes 0.50 0.75 0.78 +0.21 +36.85% 8,278 5 1.27 0.27 8 37 None
CIFR Options Chain 21.24 Call 22.00 6/18 No 2.37 2.48 2.46 +0.58 +30.86% 8,253 23,858 1.03 0.52 4 40 None
CSCO Options Chain 99.65 Call 130.00 6/18 Yes 0.66 0.90 0.75 +0.37 +97.37% 8,249 3,895 0.55 0.08 9 64 None
ORCL Options Chain 186.22 Call 240.00 7/17 Yes 6.35 6.60 6.50 +1.30 +25.00% 8,248 5,615 0.65 0.24 9 66 None
NVDA Options Chain 219.48 Put 180.00 5/22 Yes 0.30 0.32 0.30 -0.12 -28.58% 8,243 9,649 0.79 -0.01 16 60 None
PLTR Options Chain 136.65 Call 150.00 5/15 No 0.08 0.09 0.08 -0.08 -50.00% 8,232 40,685 0.96 0.02 12 52 None
TSLA Options Chain 430.31 Call 465.00 5/22 No 7.25 7.40 7.30 +1.99 +37.48% 8,217 1,213 0.53 0.32 10 59 None
TDC Options Chain 32.14 Call 35.00 5/15 No 0.10 0.15 0.13 -0.04 -23.53% 8,191 707 0.78 0.09 15 48 None
PLUG Options Chain 3.56 Call 4.50 6/18 Yes 0.33 0.40 0.39 +0.17 +77.28% 8,189 28,205 1.12 0.42 6 25 None
NVDA Options Chain 219.48 Put 200.00 5/15 No 0.06 0.07 0.06 -0.09 -60.00% 8,189 39,391 0.77 -0.01 16 60 None
IBRX Options Chain 8.15 Put 7.50 5/15 No 0.05 0.10 0.07 -0.04 -36.37% 8,177 15,560 1.21 -0.22 5 34 None
CSCO Options Chain 99.65 Call 115.00 5/15 Yes 1.36 1.39 1.34 +0.89 +197.78% 8,172 1,392 1.76 0.18 9 64 None
META Options Chain 601.85 Call 615.00 5/15 No 7.05 7.50 7.15 +3.95 +123.44% 8,168 3,659 0.34 0.56 11 66 None
WOLF Options Chain 62.60 Put 50.00 6/18 No 4.50 4.75 4.56 -1.34 -22.72% 8,166 182 1.41 -0.22 7 38 None
NVDA Options Chain 219.48 Put 205.00 5/22 Yes 1.93 1.98 1.97 -0.87 -30.64% 8,120 8,057 0.65 -0.15 16 60 None
UWMC Options Chain 3.10 Call 7.00 1/21 Yes 0.20 0.35 0.25 -0.03 -10.72% 8,104 1,963 0.70 0.26 15 49 None
RHI Options Chain 25.69 Put 25.00 5/15 No 0.30 0.55 0.50 +0.25 +100.00% 8,098 8,292 0.53 -0.51 12 45 None
MSFT Options Chain 407.60 Call 450.00 6/18 No 2.70 2.75 2.72 -0.14 -4.90% 8,091 39,797 0.30 0.14 15 72 None
PFE Options Chain 25.92 Call 27.00 6/18 No 0.38 0.40 0.39 +0.01 +2.64% 8,091 48,543 0.23 0.33 6 56 None
TSLA Options Chain 430.31 Call 415.00 5/15 No 30.75 31.25 30.75 +9.10 +42.04% 8,090 5,448 0.68 0.92 10 59 None
TSLA Options Chain 430.31 Call 490.00 5/15 No 0.35 0.36 0.36 -0.32 -47.06% 8,089 11,923 0.72 0.04 10 59 None
META Options Chain 601.85 Put 600.00 5/15 No 1.10 1.23 1.20 -4.61 -79.35% 8,088 15,709 0.35 -0.15 11 66 None
F Options Chain 11.99 Put 12.50 5/15 No 0.02 0.03 0.02 -0.51 -96.23% 8,088 2,431 0.78 -0.07 9 50 None
NVDA Options Chain 219.48 Call 210.00 5/22 Yes 19.00 19.20 19.12 +3.87 +25.38% 8,075 52,844 0.64 0.79 16 60 None
NVDA Options Chain 219.48 Call 232.50 5/22 Yes 6.45 6.60 6.54 +2.03 +45.02% 8,056 4,270 0.65 0.41 16 60 None
ONDS Options Chain 8.97 Call 10.00 6/18 Yes 0.74 0.77 0.74 -0.01 -1.34% 8,052 66,196 1.03 0.42 7 37 None
GOOGL Options Chain 389.69 Call 390.00 5/15 No 13.15 13.75 13.75 +10.25 +292.86% 8,052 8,997 0.33 0.88 10 64 None
BABA Options Chain 145.81 Call 145.00 6/18 Yes 8.95 9.25 9.05 +4.51 +99.34% 8,052 21,638 0.49 0.54 15 27 None
IBRX Options Chain 8.15 Call 7.50 7/17 No 1.50 1.80 1.65 0.00 0.00% 8,048 5,531 1.04 0.65 5 34 None
CENX Options Chain 64.34 Call 75.00 6/18 No 1.95 3.30 2.70 +0.44 +19.47% 8,046 3,801 0.76 0.33 10 51 None
AAL Options Chain 12.71 Put 12.00 7/17 No 0.72 0.76 0.73 0.00 0.00% 8,044 81,189 0.53 -0.34 8 30 None
STM Options Chain 63.39 Call 65.00 5/15 No 0.80 0.95 0.90 +0.84 +1,400.00% 8,041 5,632 0.84 0.33 10 53 None
BABA Options Chain 145.81 Call 155.00 5/15 Yes 0.89 0.91 0.88 +0.29 +49.16% 8,035 9,511 0.86 0.18 15 27 None
TSLA Options Chain 430.31 Call 427.50 5/15 No 19.50 20.05 19.65 +7.15 +57.20% 8,033 7,720 0.62 0.83 10 59 None
NIO Options Chain 6.05 Call 6.00 5/15 No 0.53 0.56 0.53 +0.32 +152.39% 8,026 34,477 0.88 0.89 10 31 None
CTSH Options Chain 45.97 Put 40.00 10/16 No 2.50 2.80 2.67 +1.32 +97.78% 8,016 1 0.46 -0.28 16 64 None
TSLA Options Chain 430.31 Put 432.50 5/15 No 2.80 2.89 2.86 -6.04 -67.87% 8,010 1,759 0.58 -0.24 10 59 None
IBRX Options Chain 8.15 Put 7.50 7/17 No 0.80 1.15 1.01 -0.09 -8.19% 8,001 2,884 0.95 -0.35 5 34 None
BAC Options Chain 49.84 Put 47.00 6/18 No 0.74 0.78 0.73 +0.18 +32.73% 8,001 99,751 0.30 -0.26 10 64 None
C Options Chain 124.10 Put 110.00 6/26 No 0.85 1.31 1.13 +0.19 +20.22% 7,958 37 0.35 -0.14 14 77 None
NVDA Options Chain 219.48 Call 245.00 5/18 No 0.50 0.53 0.53 +0.27 +103.85% 7,929 2,739 0.50 0.09 16 60 None
ORCL Options Chain 186.22 Call 210.00 5/15 No 0.24 0.26 0.24 +0.01 +4.35% 7,925 26,518 0.83 0.04 9 66 None
WULF Options Chain 23.12 Call 25.00 6/18 Yes 1.83 1.92 1.83 +0.11 +6.40% 7,923 92,754 0.89 0.45 1 39 None
ACHR Options Chain 6.52 Call 6.50 5/15 No 0.17 0.19 0.19 +0.05 +35.72% 7,922 11,146 0.81 0.56 7 37 None
NVDA Options Chain 219.48 Put 230.00 5/15 No 5.90 6.05 5.90 -4.41 -42.78% 7,911 1,910 0.54 -0.67 16 60 None
CIFR Options Chain 21.24 Call 20.00 6/18 No 3.30 3.40 3.25 +0.65 +25.00% 7,902 13,773 1.05 0.64 4 40 None
ARBE Options Chain 1.01 Call 4.00 11/20 Yes 0.10 0.15 0.10 +0.03 +42.86% 7,898 19,394 1.59 0.25 7 20 None
AMZN Options Chain 270.13 Call 277.50 5/15 No 0.55 0.61 0.58 +0.25 +75.76% 7,893 18,464 0.35 0.17 11 65 None