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 207.83 Call 210.00 5/08 No 1.75 1.79 1.76 +1.55 +738.10% 195,798 54,990 0.44 0.38 16 60 None
NVDA Options Chain 207.83 Call 205.00 5/08 No 4.25 4.40 4.40 +3.87 +730.19% 157,760 78,032 0.45 0.68 16 60 None
SHOP Options Chain 105.44 Call 160.00 9/18 Yes 3.00 3.10 3.05 -0.19 -5.87% 95,535 1,071 0.59 0.17 8 58 None
SHOP Options Chain 105.44 Call 195.00 9/18 Yes 0.84 1.05 0.93 -0.02 -2.11% 94,025 556 0.59 0.07 8 58 None
NVDA Options Chain 207.83 Call 207.50 5/08 No 2.79 2.88 2.84 +2.52 +787.50% 93,875 37,575 0.44 0.53 16 60 None
TSLA Options Chain 398.73 Call 400.00 5/08 No 4.90 5.00 4.95 +2.06 +71.28% 78,969 17,884 0.48 0.47 10 59 None
NVDA Options Chain 207.83 Call 210.00 5/15 No 4.15 4.25 4.25 +3.38 +388.51% 74,649 86,470 0.40 0.45 16 60 None
NVDA Options Chain 207.83 Call 215.00 5/08 No 0.59 0.62 0.62 +0.52 +520.00% 70,882 32,291 0.46 0.17 16 60 None
BTDR Options Chain 12.48 Call 15.00 6/18 Yes 2.35 2.55 2.48 +1.43 +136.19% 69,963 93,603 1.19 0.58 8 37 None
NVDA Options Chain 207.83 Call 200.00 5/08 No 8.15 8.50 8.31 +6.75 +432.70% 63,378 36,323 0.46 0.85 16 60 None
NVDA Options Chain 207.83 Call 212.50 5/08 No 1.04 1.07 1.06 +0.92 +657.15% 60,192 45,271 0.45 0.26 16 60 None
CORZ Options Chain 22.19 Call 28.00 5/15 Yes 0.50 0.56 0.52 +0.45 +642.86% 53,983 140 1.07 0.24 4 28 None
NOK Options Chain 13.19 Call 24.00 12/18 No 0.81 0.86 0.87 -0.27 -23.69% 53,427 71 0.74 0.23 12 42 None
TSLA Options Chain 398.73 Call 395.00 5/08 No 7.50 7.70 7.65 +3.30 +75.87% 52,739 12,257 0.48 0.62 10 59 None
AAPL Options Chain 282.40 Call 290.00 5/08 No 1.14 1.25 1.20 +0.35 +41.18% 51,196 19,844 0.26 0.34 10 66 None
NVDA Options Chain 207.83 Put 200.00 5/08 No 0.51 0.52 0.50 -4.42 -89.84% 50,980 10,004 0.48 -0.15 16 60 None
SMCI Options Chain 34.66 Call 35.00 5/08 Yes 1.14 1.20 1.18 +0.80 +210.53% 50,808 11,804 1.26 0.48 11 54 None
CORZ Options Chain 22.19 Call 30.00 6/18 Yes 1.00 1.19 1.15 +0.63 +121.16% 50,590 35,473 0.85 0.29 4 28 None
BYND Options Chain 0.92 Call 1.00 5/08 Yes 0.10 0.11 0.11 +0.03 +37.50% 50,276 85,955 3.18 0.58 8 18 None
TSLA Options Chain 398.73 Call 390.00 5/08 No 10.90 11.15 11.24 +4.94 +78.42% 49,946 7,589 0.49 0.75 10 59 None
SNAP Options Chain 6.11 Call 7.00 5/08 Yes 0.17 0.19 0.19 +0.03 +18.75% 49,656 17,778 2.59 0.26 8 32 None
NVDA Options Chain 207.83 Call 202.50 5/08 No 6.10 6.25 6.15 +5.25 +583.34% 48,175 42,024 0.46 0.79 16 60 None
NVDA Options Chain 207.83 Call 205.00 5/15 No 6.75 6.85 6.89 +5.17 +300.59% 47,000 52,114 0.40 0.61 16 60 None
NVDA Options Chain 207.83 Call 215.00 5/15 No 2.43 2.47 2.46 +2.00 +434.79% 46,885 56,432 0.40 0.31 16 60 None
SHOP Options Chain 105.44 Call 100.00 9/18 Yes 18.85 19.90 19.62 -1.18 -5.68% 45,152 286 0.63 0.65 8 58 None
SHOP Options Chain 105.44 Call 95.00 6/18 Yes 14.15 14.55 14.09 -1.81 -11.39% 45,125 45,291 0.59 0.74 8 58 None
CORZ Options Chain 22.19 Put 24.00 5/08 Yes 1.04 1.16 1.11 -1.53 -57.96% 43,984 100 1.87 -0.41 4 28 None
BTDR Options Chain 12.48 Call 15.00 7/17 Yes 3.00 3.10 3.09 +1.62 +110.21% 43,361 8 1.16 0.60 8 37 None
BTDR Options Chain 12.48 Call 17.50 7/17 Yes 1.95 2.30 2.20 +1.30 +144.45% 43,097 85 1.18 0.48 8 37 None
NVDA Options Chain 207.83 Put 205.00 5/08 No 1.52 1.55 1.49 -7.76 -83.90% 43,049 6,028 0.44 -0.32 16 60 None
TSLA Options Chain 398.73 Put 400.00 5/08 No 6.15 6.25 6.19 -7.18 -53.71% 42,404 2,494 0.46 -0.53 10 59 None
PLTR Options Chain 135.28 Call 150.00 7/17 No 6.00 6.15 6.06 -1.33 -18.00% 41,836 62,588 0.48 0.35 12 52 None
TSLA Options Chain 398.73 Call 410.00 5/08 No 1.89 1.91 1.92 +0.75 +64.11% 41,727 21,553 0.50 0.24 10 59 None
NVDA Options Chain 207.83 Call 195.00 5/15 No 14.10 14.25 14.55 +8.80 +153.05% 40,888 68,691 0.44 0.84 16 60 None
BTDR Options Chain 12.48 Call 25.00 6/18 Yes 0.45 0.50 0.49 +0.34 +226.67% 40,752 63,980 1.25 0.17 8 37 None
PLTR Options Chain 135.28 Call 155.00 9/18 No 10.15 10.40 10.25 -1.62 -13.65% 40,676 3,751 0.52 0.40 12 52 None
NVDA Options Chain 207.83 Call 220.00 5/08 No 0.18 0.19 0.19 +0.14 +280.00% 39,896 30,929 0.49 0.06 16 60 None
AMD Options Chain 414.00 Put 400.00 5/08 No 2.62 2.75 2.67 -44.48 -94.34% 39,893 66 0.82 -0.19 11 61 None
TSLA Options Chain 398.73 Put 390.00 5/08 No 2.20 2.25 2.20 -4.70 -68.12% 39,432 10,234 0.47 -0.25 10 59 None
BYND Options Chain 0.92 Call 1.50 5/08 Yes 0.03 0.04 0.03 0.00 0.00% 39,231 37,728 5.01 0.11 8 18 None
NVDA Options Chain 207.83 Call 220.00 5/15 No 1.34 1.37 1.37 +1.11 +426.93% 38,671 53,719 0.40 0.19 16 60 None
SNAP Options Chain 6.11 Call 7.50 5/08 Yes 0.09 0.10 0.10 +0.03 +42.86% 38,657 8,250 2.57 0.16 8 32 None
MU Options Chain 675.76 Call 700.00 5/08 No 6.30 6.50 6.50 +0.50 +8.34% 38,525 11,807 0.91 0.25 16 72 None
CORZ Options Chain 22.19 Put 24.00 5/15 Yes 1.33 1.48 1.40 -1.19 -45.95% 38,009 162 1.08 -0.42 4 28 None
NVDA Options Chain 207.83 Call 200.00 5/15 No 10.15 10.25 10.20 +6.88 +207.23% 37,888 105,218 0.42 0.74 16 60 None
INTC Options Chain 113.01 Call 120.00 5/08 No 1.18 1.19 1.18 +0.02 +1.73% 37,610 15,909 1.07 0.23 5 55 None
PCG Options Chain 16.20 Call 19.00 12/18 No 0.51 0.74 0.72 -0.27 -27.28% 37,584 2,472 0.29 0.31 8 43 None
NVDA Options Chain 207.83 Call 230.00 6/18 Yes 5.00 5.05 5.03 +2.90 +136.15% 35,791 45,639 0.43 0.28 16 60 None
INTC Options Chain 113.01 Call 115.00 5/08 No 2.57 2.65 2.61 +0.54 +26.09% 34,953 7,100 1.05 0.42 5 55 None
AAPL Options Chain 282.40 Call 285.00 5/08 No 3.65 3.85 3.75 +1.29 +52.44% 34,065 11,160 0.26 0.68 10 66 None
UWMC Options Chain 3.49 Put 3.00 6/18 Yes 0.15 0.20 0.19 +0.04 +26.67% 33,494 681 0.76 -0.24 14 46 None
INTC Options Chain 113.01 Call 110.00 5/08 No 5.05 5.15 5.05 +1.41 +38.74% 33,287 14,525 1.03 0.65 5 55 None
GOOGL Options Chain 398.04 Call 400.00 5/08 No 2.68 3.00 2.94 +2.04 +226.67% 32,398 11,139 0.32 0.42 10 64 None
CORZ Options Chain 22.19 Call 30.00 5/08 Yes 0.10 0.11 0.11 +0.05 +83.34% 32,332 52 1.81 0.08 4 28 None
INTC Options Chain 113.01 Put 100.00 5/08 No 0.34 0.35 0.34 -0.90 -72.59% 32,133 8,749 1.19 -0.06 5 55 None
AAPL Options Chain 282.40 Call 287.50 5/08 No 2.16 2.33 2.20 +0.66 +42.86% 31,764 11,430 0.26 0.52 10 66 None
NVDA Options Chain 207.83 Call 210.00 5/11 No 2.50 2.51 2.52 +2.20 +687.50% 31,669 4,503 0.36 0.41 16 60 None
AMD Options Chain 414.00 Call 420.00 5/08 No 10.75 11.40 11.04 +9.59 +661.38% 31,523 2,659 0.82 0.53 11 61 None
AAPL Options Chain 282.40 Call 295.00 5/08 No 0.28 0.34 0.33 +0.10 +43.48% 31,498 17,878 0.28 0.11 10 66 None
DKNG Options Chain 24.17 Call 30.00 11/20 Yes 2.30 2.50 2.40 +0.02 +0.84% 31,236 294 0.59 0.40 8 46 None
BTDR Options Chain 12.48 Call 17.50 6/18 Yes 1.45 1.85 1.51 +0.91 +151.67% 30,781 32,838 1.17 0.43 8 37 None
DKNG Options Chain 24.17 Call 37.50 11/20 Yes 0.93 1.15 1.03 +0.10 +10.76% 30,587 293 0.58 0.22 8 46 None
TSLA Options Chain 398.73 Call 405.00 5/08 No 3.10 3.15 3.12 +1.26 +67.75% 30,558 9,075 0.48 0.35 10 59 None
NVDA Options Chain 207.83 Call 195.00 7/17 Yes 23.35 23.80 23.80 +8.20 +52.57% 30,472 7,145 0.44 0.68 16 60 None
NVDA Options Chain 207.83 Put 202.50 5/08 No 0.88 0.91 0.88 -5.97 -87.16% 30,293 4,930 0.46 -0.21 16 60 None
CORZ Options Chain 22.19 Call 25.00 6/18 Yes 2.56 2.73 2.70 +1.24 +84.94% 30,242 78,450 0.85 0.53 4 28 None
INTC Options Chain 113.01 Put 105.00 5/08 No 0.79 0.80 0.80 -2.02 -71.64% 30,195 7,036 1.05 -0.17 5 55 None
CIFR Options Chain 22.10 Call 35.00 7/17 Yes 0.76 0.90 0.76 -0.20 -20.84% 29,929 29 0.97 0.18 3 40 None
TSLA Options Chain 398.73 Call 420.00 5/08 No 0.66 0.68 0.68 +0.20 +41.67% 29,375 19,635 0.53 0.10 10 59 None
TSLA Options Chain 398.73 Call 410.00 5/15 No 6.25 6.40 6.40 +2.40 +60.00% 29,075 19,956 0.43 0.35 10 59 None
BB Options Chain 5.99 Call 6.00 9/18 Yes 1.05 1.06 1.06 +0.30 +39.48% 28,987 3,607 0.70 0.60 11 34 None
AMD Options Chain 414.00 Call 450.00 5/08 No 2.22 2.32 2.28 +1.83 +406.67% 28,865 5,865 0.86 0.16 11 61 None
IREN Options Chain 60.98 Call 110.00 1/15 Yes 9.05 9.15 9.15 +2.80 +44.10% 28,540 21,789 0.97 0.39 9 43 None
LAES Options Chain 2.91 Call 4.00 5/15 No 0.07 0.08 0.08 +0.05 +166.67% 27,987 13,782 1.44 0.17 8 18 None
NVDA Options Chain 207.83 Call 210.00 5/22 Yes 8.25 8.45 8.45 +5.05 +148.53% 27,966 12,870 0.53 0.49 16 60 None
AMZN Options Chain 274.99 Call 280.00 5/08 No 0.80 0.85 0.85 -0.16 -15.85% 27,403 21,262 0.31 0.24 11 65 None
NVDA Options Chain 207.83 Call 220.00 5/22 Yes 4.55 4.65 4.66 +3.08 +194.94% 27,266 16,035 0.52 0.33 16 60 None
AMD Options Chain 414.00 Call 430.00 5/08 No 6.60 7.00 6.80 +5.82 +593.88% 27,138 5,234 0.83 0.38 11 61 None
U Options Chain 27.28 Call 29.00 5/15 Yes 1.80 1.98 1.90 -0.10 -5.00% 26,617 39,042 1.50 0.45 6 37 None
SCHW Options Chain 92.40 Put 85.00 5/15 No 0.21 0.30 0.25 -0.04 -13.80% 26,462 30,130 0.38 -0.07 15 69 None
AMZN Options Chain 274.99 Call 275.00 5/08 No 2.56 2.66 2.60 0.00 0.00% 26,403 9,161 0.31 0.52 11 65 None
GOOGL Options Chain 398.04 Call 400.00 5/15 No 6.55 6.80 6.70 +3.38 +101.81% 26,341 8,115 0.30 0.47 10 64 None
INTC Options Chain 113.01 Call 112.00 5/08 No 3.90 4.00 3.90 +0.98 +33.57% 26,328 2,468 1.04 0.56 5 55 None
DVN Options Chain 50.99 Call 57.50 6/18 No 0.16 0.26 0.20 -0.62 -75.61% 26,108 5,963 0.40 0.07 9 62 None
NVDA Options Chain 207.83 Call 205.00 5/22 Yes 10.70 10.95 10.76 +5.86 +119.60% 26,031 16,195 0.53 0.58 16 60 None
QCOM Options Chain 192.57 Call 200.00 5/08 No 1.65 1.73 1.66 +0.04 +2.47% 26,019 8,678 0.75 0.26 11 63 None
NVDA Options Chain 207.83 Call 202.50 5/15 No 8.30 8.45 8.55 +6.13 +253.31% 25,714 17,310 0.41 0.68 16 60 None
TSLA Options Chain 398.73 Call 385.00 5/08 No 14.80 15.25 15.25 +6.00 +64.87% 25,658 6,025 0.51 0.84 10 59 None
IREN Options Chain 60.98 Call 65.00 9/18 Yes 13.35 13.90 13.65 +3.80 +38.58% 25,533 5,914 1.01 0.59 9 43 None
SNAP Options Chain 6.11 Call 6.50 5/08 Yes 0.29 0.30 0.30 +0.01 +3.45% 25,496 15,135 2.46 0.41 8 32 None
SMCI Options Chain 34.66 Call 35.50 5/08 Yes 0.97 1.00 0.97 +0.64 +193.94% 24,669 1,222 1.26 0.43 11 54 None
INTC Options Chain 113.01 Put 80.00 5/15 No 0.23 0.28 0.27 +0.01 +3.85% 24,298 40,774 1.24 -0.02 5 55 None
MU Options Chain 675.76 Put 600.00 5/08 No 1.62 1.77 1.62 -5.93 -78.55% 24,224 6,386 1.00 -0.06 16 72 None
TSLA Options Chain 398.73 Call 392.50 5/08 No 9.10 9.40 9.42 +4.11 +77.41% 24,086 4,188 0.48 0.69 10 59 None
NVDA Options Chain 207.83 Call 220.00 6/18 Yes 7.80 7.85 7.81 +4.12 +111.66% 24,086 69,188 0.43 0.39 16 60 None
TSLA Options Chain 398.73 Call 375.00 5/08 No 23.75 24.45 25.85 +9.30 +56.20% 23,917 2,995 0.58 0.93 10 59 None
NVDA Options Chain 207.83 Call 225.00 5/15 No 0.72 0.75 0.75 +0.58 +341.18% 23,788 21,236 0.41 0.11 16 60 None
WULF Options Chain 25.74 Call 27.00 5/15 Yes 1.16 1.27 1.25 +0.75 +150.00% 23,518 35,449 1.09 0.42 2 39 None
IREN Options Chain 60.98 Call 70.00 5/08 Yes 1.31 1.38 1.35 +0.95 +237.50% 23,410 21,894 2.32 0.24 9 43 None
NVDA Options Chain 207.83 Put 195.00 5/08 No 0.20 0.21 0.21 -2.10 -90.91% 23,088 33,651 0.55 -0.07 16 60 None
INTC Options Chain 113.01 Call 125.00 5/08 No 0.48 0.51 0.51 -0.14 -21.54% 22,752 7,987 1.10 0.11 5 55 None
MU Options Chain 675.76 Call 650.00 5/08 No 27.10 27.75 27.50 +8.70 +46.28% 22,692 8,342 0.90 0.67 16 72 None
SMCI Options Chain 34.66 Call 33.00 5/08 Yes 2.22 2.29 2.25 +1.65 +275.00% 22,680 5,731 1.21 0.73 11 54 None
TSLA Options Chain 398.73 Put 395.00 5/08 No 3.80 3.85 3.80 -6.10 -61.62% 22,661 3,226 0.46 -0.38 10 59 None
FCX Options Chain 60.89 Call 70.00 7/17 No 2.30 2.34 2.30 +0.85 +58.63% 22,380 4,705 0.48 0.31 13 63 None
SOFI Options Chain 16.30 Call 16.50 5/08 No 0.18 0.19 0.19 +0.01 +5.56% 22,300 20,754 0.56 0.39 11 46 None
NVDA Options Chain 207.83 Call 210.00 6/18 Yes 11.70 11.90 11.80 +5.55 +88.80% 22,229 64,451 0.44 0.51 16 60 None
INTC Options Chain 113.01 Put 90.00 5/08 No 0.12 0.13 0.12 -0.10 -45.46% 22,124 24,881 1.61 0.00 5 55 None
ORCL Options Chain 194.03 Call 200.00 5/08 No 2.15 2.16 2.18 +1.24 +131.92% 21,873 10,695 0.78 0.31 9 66 None
TSLA Options Chain 398.73 Call 400.00 5/15 No 10.15 10.35 10.20 +3.40 +50.00% 21,610 21,353 0.43 0.50 10 59 None
EVTL Options Chain 2.39 Call 2.50 5/15 Yes 0.30 0.40 0.35 +0.12 +52.18% 21,469 15,566 1.42 0.68 12 41 None
TSLA Options Chain 398.73 Call 402.50 5/08 No 3.90 4.00 3.91 +1.58 +67.82% 21,405 6,198 0.48 0.41 10 59 None
VG Options Chain 12.00 Call 15.00 5/15 Yes 0.15 0.20 0.18 -0.20 -52.64% 21,372 42,748 1.26 0.16 10 35 None
AMD Options Chain 414.00 Call 425.00 5/08 No 8.45 8.90 8.80 +7.60 +633.34% 20,903 1,645 0.82 0.46 11 61 None
TSLA Options Chain 398.73 Call 380.00 5/08 No 19.30 19.75 19.73 +7.28 +58.48% 20,879 4,067 0.54 0.90 10 59 None
AMD Options Chain 414.00 Call 400.00 5/08 No 23.75 24.75 24.35 +21.10 +649.24% 20,787 12,837 0.82 0.81 11 61 None
BYND Options Chain 0.92 Call 1.00 5/15 Yes 0.15 0.18 0.15 +0.01 +7.15% 20,773 83,275 2.45 0.60 8 18 None
GME Options Chain 24.12 Call 30.00 6/18 Yes 0.88 0.91 0.91 +0.08 +9.64% 20,756 99,503 0.70 0.26 9 40 None
SNAP Options Chain 6.11 Put 5.50 5/08 Yes 0.16 0.17 0.16 -0.01 -5.89% 20,701 12,637 2.35 -0.24 8 32 None
CORZ Options Chain 22.19 Put 20.00 5/08 Yes 0.08 0.15 0.12 -0.30 -71.43% 20,498 4,419 1.94 -0.08 4 28 None
WULF Options Chain 25.74 Call 25.00 5/15 Yes 2.12 2.23 2.18 +1.14 +109.62% 20,497 58,823 1.14 0.60 2 39 None
SMCI Options Chain 34.66 Call 34.00 5/08 Yes 1.58 1.66 1.63 +1.15 +239.59% 20,355 5,369 1.23 0.61 11 54 None
TSLA Options Chain 398.73 Call 387.50 5/08 No 12.85 13.15 13.24 +5.56 +72.40% 20,063 1,712 0.50 0.80 10 59 None
ORCL Options Chain 194.03 Call 200.00 5/15 No 5.20 5.25 5.24 +2.44 +87.15% 19,943 33,315 0.64 0.40 9 66 None
SMCI Options Chain 34.66 Call 35.00 5/15 Yes 1.80 1.85 1.84 +1.24 +206.67% 19,852 19,264 0.91 0.50 11 54 None
TSLA Options Chain 398.73 Call 415.00 5/08 No 1.12 1.15 1.13 +0.39 +52.71% 19,748 8,923 0.51 0.16 10 59 None
SMCI Options Chain 34.66 Call 30.00 5/08 Yes 4.65 4.80 4.65 +3.42 +278.05% 19,619 19,413 1.48 0.94 11 54 None
EQT Options Chain 58.72 Put 52.00 6/12 No 0.51 1.06 0.58 -0.02 -3.34% 19,537 18,002 0.40 -0.17 16 71 None
POET Options Chain 9.50 Call 10.00 5/08 No 0.40 0.45 0.42 +0.06 +16.67% 19,530 6,852 1.86 0.45 7 31 None
AMD Options Chain 414.00 Call 500.00 5/08 No 0.11 0.12 0.12 +0.04 +50.00% 19,403 5,475 1.00 0.01 11 61 None
NOK Options Chain 13.19 Call 17.00 6/18 No 0.30 0.35 0.33 -0.12 -26.67% 19,289 39,266 0.73 0.21 12 42 None
PLTR Options Chain 135.28 Put 130.00 5/08 No 0.76 0.78 0.77 -0.27 -25.97% 19,062 21,255 0.55 -0.23 12 52 None
MSTR Options Chain 186.82 Call 190.00 5/08 Yes 2.95 3.10 3.10 -2.28 -42.38% 19,039 20,926 0.75 0.42 4 55 None
NVDA Options Chain 207.83 Call 197.50 5/08 No 10.50 10.90 11.06 +8.52 +335.44% 18,865 18,213 0.49 0.90 16 60 None
AAPL Options Chain 282.40 Call 300.00 5/08 No 0.09 0.10 0.10 +0.05 +100.00% 18,723 18,977 0.31 0.02 10 66 None
CPNG Options Chain 20.76 Call 20.00 1/15 No 2.10 2.32 2.30 -1.64 -41.63% 18,643 8,552 0.47 0.49 12 43 None
WULF Options Chain 25.74 Call 29.00 5/15 Yes 0.60 0.67 0.63 +0.38 +152.00% 18,405 7,818 1.07 0.26 2 39 None
NVDA Options Chain 207.83 Call 217.50 5/08 No 0.33 0.35 0.35 +0.29 +483.34% 18,395 9,770 0.47 0.11 16 60 None
IREN Options Chain 60.98 Call 60.00 5/15 Yes 5.75 6.00 5.88 +2.86 +94.71% 18,328 26,626 1.41 0.58 9 43 None
TSLA Options Chain 398.73 Call 397.50 5/08 No 6.10 6.35 6.28 +2.78 +79.43% 18,280 6,325 0.48 0.54 10 59 None
AMD Options Chain 414.00 Put 410.00 5/08 No 5.10 5.40 5.25 -64.75 -92.50% 18,213 9 0.82 -0.31 11 61 None
NOK Options Chain 13.19 Call 13.50 5/08 No 0.14 0.17 0.17 -0.20 -54.06% 18,203 16,265 0.72 0.34 12 42 None
INTC Options Chain 113.01 Put 90.00 5/15 No 0.56 0.57 0.56 -0.34 -37.78% 17,997 22,692 1.02 -0.07 5 55 None
HOOD Options Chain 79.05 Call 79.00 5/08 No 1.66 1.75 1.72 +0.62 +56.37% 17,820 5,074 0.72 0.52 10 53 None
MSFT Options Chain 409.69 Call 420.00 5/08 No 1.60 1.70 1.69 +0.04 +2.43% 17,789 6,564 0.31 0.29 15 72 None
CPNG Options Chain 20.76 Call 22.00 3/19 No 1.93 2.12 2.03 -1.47 -42.00% 17,749 2,125 0.48 0.42 12 43 None
SMCI Options Chain 34.66 Call 34.50 5/08 Yes 1.34 1.40 1.37 +0.97 +242.50% 17,722 463 1.24 0.54 11 54 None
CPNG Options Chain 20.76 Call 27.00 3/19 No 0.92 1.08 1.00 -0.82 -45.06% 17,718 1,165 0.47 0.25 12 43 None
AAPL Options Chain 282.40 Call 285.00 5/15 No 5.60 5.75 5.60 +1.40 +33.34% 17,682 34,790 0.24 0.61 10 66 None
TSLA Options Chain 398.73 Put 385.00 5/08 No 1.24 1.27 1.25 -3.30 -72.53% 17,675 5,630 0.48 -0.16 10 59 None
AAPL Options Chain 282.40 Put 285.00 5/08 No 1.13 1.20 1.15 -2.01 -63.61% 17,657 1,056 0.26 -0.32 10 66 None
TSLA Options Chain 398.73 Put 392.50 5/08 No 2.91 2.98 2.90 -5.30 -64.64% 17,594 2,553 0.47 -0.31 10 59 None
AAPL Options Chain 282.40 Call 300.00 5/15 No 0.70 0.74 0.73 +0.24 +48.98% 17,590 55,526 0.24 0.14 10 66 None
AMZN Options Chain 274.99 Put 272.50 5/08 No 1.41 1.50 1.48 -1.16 -43.94% 17,585 3,372 0.32 -0.32 11 65 None
NFLX Options Chain 88.27 Put 87.00 5/08 No 0.40 0.42 0.40 -0.35 -46.67% 17,469 6,028 0.35 -0.29 6 56 None
NVDA Options Chain 207.83 Put 197.50 5/08 No 0.31 0.32 0.30 -3.16 -91.33% 17,466 21,631 0.51 -0.10 16 60 None
PLTR Options Chain 135.28 Call 142.00 5/08 No 0.35 0.37 0.35 -0.80 -69.57% 17,463 14,799 0.66 0.12 12 52 None
GME Options Chain 24.12 Call 25.00 5/15 No 0.82 0.87 0.86 +0.20 +30.31% 17,379 21,799 0.49 0.55 9 40 None
NVDA Options Chain 207.83 Call 215.00 5/22 Yes 6.20 6.30 6.30 +3.98 +171.56% 17,342 64,202 0.53 0.40 16 60 None
WULF Options Chain 25.74 Call 35.00 8/21 Yes 2.08 2.21 2.10 +0.77 +57.90% 17,295 33,327 0.87 0.35 2 39 None
GME Options Chain 24.12 Call 25.00 5/08 No 0.48 0.51 0.50 +0.20 +66.67% 17,292 15,346 0.54 0.58 9 40 None
NVDA Options Chain 207.83 Call 205.00 5/11 No 5.00 5.15 5.31 +4.53 +580.77% 17,132 4,084 0.36 0.64 16 60 None
MU Options Chain 675.76 Call 660.00 5/08 No 20.80 21.70 21.30 +6.33 +42.29% 17,124 2,598 0.91 0.58 16 72 None
TSLA Options Chain 398.73 Call 425.00 5/08 No 0.40 0.41 0.40 +0.09 +29.04% 17,101 6,177 0.55 0.06 10 59 None
AAPL Options Chain 282.40 Call 290.00 5/15 No 3.10 3.25 3.20 +0.90 +39.13% 17,031 31,307 0.24 0.41 10 66 None
INTC Options Chain 113.01 Put 95.00 5/08 No 0.19 0.21 0.20 -0.31 -60.79% 16,957 11,062 1.38 -0.01 5 55 None
VTRS Options Chain 15.95 Call 16.00 5/15 Yes 0.50 0.80 0.65 +0.35 +116.67% 16,938 3,289 0.73 0.51 6 51 None
NVDA Options Chain 207.83 Put 190.00 5/15 No 0.72 0.73 0.69 -1.65 -70.52% 16,924 92,211 0.46 -0.09 16 60 None
UBER Options Chain 79.17 Put 60.00 5/15 Yes 0.00 0.01 0.01 -0.08 -88.89% 16,583 34,893 0.68 0.00 10 63 None
WBD Options Chain 27.20 Put 22.00 7/17 No 0.00 0.25 0.11 -0.05 -31.25% 16,504 14,952 0.42 -0.05 3 19 None
AMD Options Chain 414.00 Call 455.00 5/08 No 1.62 1.80 1.63 +1.27 +352.78% 16,452 635 0.88 0.13 11 61 None
MARA Options Chain 13.03 Call 12.50 5/08 No 0.69 0.73 0.70 +0.41 +141.38% 16,255 48,045 1.00 0.70 5 42 None
BB Options Chain 5.99 Put 6.00 5/08 No 0.14 0.17 0.14 -0.29 -67.45% 16,150 247 0.89 -0.48 11 34 None
NVDA Options Chain 207.83 Call 212.50 5/15 No 3.20 3.25 3.25 +2.63 +424.20% 16,136 15,830 0.40 0.38 16 60 None
TSLA Options Chain 398.73 Call 420.00 5/11 No 1.37 1.40 1.39 +0.38 +37.63% 16,013 3,710 0.41 0.14 10 59 None
AMD Options Chain 414.00 Put 420.00 5/08 No 9.15 9.55 9.20 -54.30 -85.52% 15,995 27 0.82 -0.47 11 61 None
U Options Chain 27.28 Call 26.00 5/15 Yes 3.00 3.30 3.25 0.00 0.00% 15,972 17,038 1.45 0.63 6 37 None
MAR Options Chain 359.06 Call 330.00 9/18 Yes 47.30 48.50 47.80 -14.60 -23.40% 15,938 85 0.33 0.72 9 55 None
CORZ Options Chain 22.19 Call 27.00 5/15 Yes 0.72 0.81 0.77 +0.53 +220.84% 15,906 12,503 1.08 0.31 4 28 None
MAR Options Chain 359.06 Call 340.00 6/18 Yes 25.20 27.70 29.10 +1.93 +7.11% 15,891 16,198 0.31 0.73 9 55 None
AMD Options Chain 414.00 Call 415.00 5/08 No 13.40 14.45 13.80 +12.04 +684.10% 15,856 1,322 0.82 0.61 11 61 None
PLTR Options Chain 135.28 Call 140.00 5/08 No 0.52 0.54 0.53 -1.07 -66.88% 15,841 13,926 0.62 0.17 12 52 None
MSTR Options Chain 186.82 Call 200.00 5/08 Yes 0.88 0.91 0.92 -1.61 -63.64% 15,817 8,801 0.83 0.15 4 55 None
PLTR Options Chain 135.28 Call 137.00 5/15 No 2.88 2.99 2.91 -1.64 -36.05% 15,783 1,193 0.51 0.40 12 52 None
PLTR Options Chain 135.28 Call 150.00 5/08 No 0.13 0.14 0.13 -0.19 -59.38% 15,746 23,051 0.87 0.03 12 52 None
ANET Options Chain 150.15 Put 115.00 7/17 No 2.14 2.69 2.31 +1.01 +77.70% 15,709 342 0.55 -0.12 11 58 None
TSLA Options Chain 398.73 Put 397.50 5/08 No 4.90 4.95 4.85 -6.70 -58.01% 15,677 1,353 0.46 -0.46 10 59 None
AMC Options Chain 1.60 Call 2.00 5/08 No 0.01 0.02 0.01 -0.04 -80.00% 15,628 40,251 2.11 0.03 7 25 None
SNAP Options Chain 6.11 Put 5.00 5/08 Yes 0.05 0.06 0.09 +0.02 +28.58% 15,565 4,672 2.32 -0.11 8 32 None
BB Options Chain 5.99 Put 5.50 5/15 No 0.08 0.11 0.09 -0.11 -55.00% 15,463 13,005 0.78 -0.21 11 34 None
CORZ Options Chain 22.19 Call 35.00 6/18 Yes 0.40 0.49 0.46 +0.31 +206.67% 15,454 9,816 0.85 0.15 4 28 None
AMD Options Chain 414.00 Call 410.00 5/08 No 16.50 17.50 16.86 +14.71 +684.19% 15,354 4,206 0.81 0.69 11 61 None
OPEN Options Chain 5.19 Call 6.00 5/08 Yes 0.15 0.16 0.16 +0.04 +33.34% 15,339 25,100 2.15 0.31 5 31 None
NVDA Options Chain 207.83 Call 230.00 5/08 No 0.02 0.03 0.02 0.00 0.00% 15,226 17,703 0.57 0.01 16 60 None
CTRA Options Chain 35.63 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
NVDA Options Chain 207.83 Call 207.50 5/11 No 3.55 3.70 3.78 +3.28 +656.00% 15,206 4,287 0.36 0.53 16 60 None
SOLS Options Chain 84.88 Put 65.00 6/18 No 0.40 0.80 0.60 -0.50 -45.46% 15,174 99 0.53 -0.08 3 21 None
CIFR Options Chain 22.10 Call 25.00 7/17 Yes 2.60 2.77 2.72 -0.12 -4.23% 15,158 3,384 0.98 0.46 3 40 None
BB Options Chain 5.99 Call 6.00 5/08 No 0.15 0.16 0.16 +0.10 +166.67% 15,153 9,176 0.92 0.52 11 34 None
CTRA Options Chain 35.63 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
TSLA Options Chain 398.73 Call 405.00 5/15 No 8.05 8.15 8.16 +2.89 +54.84% 15,127 17,318 0.43 0.42 10 59 None
AMD Options Chain 414.00 Put 380.00 5/08 No 0.74 0.83 0.78 -30.75 -97.53% 15,125 168 0.93 -0.07 11 61 None
INTC Options Chain 113.01 Put 107.00 5/15 No 3.40 3.60 3.57 -2.38 -40.00% 15,063 652 0.88 -0.32 5 55 None
DSGN Options Chain 13.41 Call 10.00 12/18 Yes 6.40 7.30 6.70 % 15,050 0 1.24 0.78 8 38 None
HPP Options Chain 10.63 Call 12.50 6/18 Yes 0.50 0.95 0.85 +0.45 +112.50% 15,034 143 0.93 0.39 8 50 None
DSGN Options Chain 13.41 Call 25.00 12/18 Yes 2.00 2.95 2.44 % 15,025 0 1.14 0.39 8 38 None
RIVN Options Chain 14.64 Put 10.00 1/15 Yes 0.73 1.00 0.89 -0.02 -2.20% 15,021 27,527 0.67 -0.16 6 35 None
PCG Options Chain 16.20 Call 17.00 12/18 No 1.36 1.54 1.36 -0.10 -6.85% 15,020 679 0.33 0.49 8 43 None
NVDA Options Chain 207.83 Call 200.00 6/18 Yes 17.00 17.30 17.29 +7.19 +71.19% 15,007 114,969 0.44 0.64 16 60 None
SOFI Options Chain 16.30 Call 17.00 5/08 No 0.06 0.07 0.07 -0.01 -12.50% 14,989 22,696 0.59 0.17 11 46 None
AAPL Options Chain 282.40 Call 292.50 5/08 No 0.62 0.65 0.62 +0.17 +37.78% 14,944 12,143 0.27 0.20 10 66 None
NOK Options Chain 13.19 Call 15.00 6/18 No 0.58 0.61 0.60 -0.17 -22.08% 14,928 81,087 0.66 0.34 12 42 None
HPP Options Chain 10.63 Call 12.50 5/15 Yes 0.50 0.55 0.50 +0.35 +233.34% 14,921 151 1.75 0.23 8 50 None
NVDA Options Chain 207.83 Call 250.00 5/15 No 0.07 0.08 0.07 +0.05 +250.00% 14,847 27,246 0.52 0.00 16 60 None
BAC Options Chain 53.60 Call 54.00 5/08 No 0.29 0.31 0.30 +0.11 +57.90% 14,835 19,124 0.30 0.37 10 65 None
NOK Options Chain 13.19 Call 14.00 5/15 No 0.25 0.28 0.24 -0.19 -44.19% 14,807 28,202 0.68 0.31 12 42 None
NVDA Options Chain 207.83 Call 207.50 5/15 No 5.35 5.45 5.40 +4.18 +342.63% 14,670 10,712 0.40 0.53 16 60 None
GOOGL Options Chain 398.04 Call 405.00 5/08 No 1.39 1.47 1.47 +1.06 +258.54% 14,612 2,273 0.34 0.25 10 64 None
NVDA Options Chain 207.83 Put 195.00 5/15 No 1.25 1.28 1.25 -2.80 -69.14% 14,546 24,702 0.43 -0.16 16 60 None
WMB Options Chain 73.76 Put 69.00 6/12 Yes 0.65 1.10 0.76 % 14,546 0 0.29 -0.21 9 68 None
INTC Options Chain 113.01 Put 98.00 5/08 No 0.26 0.30 0.28 -0.58 -67.45% 14,512 3,964 1.27 -0.03 5 55 None
SNAP Options Chain 6.11 Put 6.00 5/08 Yes 0.36 0.39 0.39 0.00 0.00% 14,510 8,304 2.45 -0.42 8 32 None
VCEL Options Chain 36.78 Put 30.00 5/15 Yes 0.05 0.75 0.40 -0.85 -68.00% 14,442 7,669 1.09 -0.08 14 46 None
NVDA Options Chain 207.83 Put 190.00 5/08 No 0.09 0.10 0.09 -0.88 -90.73% 14,426 44,479 0.63 -0.02 16 60 None
SMCI Options Chain 34.66 Call 38.00 5/08 Yes 0.39 0.44 0.41 +0.22 +115.79% 14,353 1,730 1.43 0.21 11 54 None
TSLA Options Chain 398.73 Call 395.00 5/15 No 12.70 13.05 13.07 +4.47 +51.98% 14,325 6,581 0.43 0.58 10 59 None
TSLA Options Chain 398.73 Call 382.50 5/08 No 17.00 17.45 17.16 +6.46 +60.38% 14,266 1,452 0.52 0.87 10 59 None
AMZN Options Chain 274.99 Call 277.50 5/08 No 1.51 1.58 1.55 -0.12 -7.19% 14,257 6,973 0.31 0.37 11 65 None
PLTR Options Chain 135.28 Call 134.00 5/08 No 2.13 2.20 2.16 -2.11 -49.42% 14,236 426 0.57 0.50 12 52 None
ORCL Options Chain 194.03 Call 230.00 6/18 Yes 7.25 7.35 7.30 +2.30 +46.00% 14,213 23,550 0.70 0.29 9 66 None
SMCI Options Chain 34.66 Call 32.00 5/08 Yes 2.93 3.10 2.93 +2.18 +290.67% 13,945 7,822 1.18 0.84 11 54 None
INTC Options Chain 113.01 Call 120.00 5/15 No 3.65 3.75 3.65 +0.75 +25.87% 13,915 30,770 0.90 0.36 5 55 None
MSTR Options Chain 186.82 Call 187.50 5/08 Yes 3.90 4.20 4.06 -2.39 -37.06% 13,908 31,297 0.73 0.51 4 55 None
INTC Options Chain 113.01 Put 100.00 5/15 No 1.57 1.65 1.60 -1.42 -47.02% 13,898 8,529 0.90 -0.18 5 55 None
WULF Options Chain 25.74 Call 29.00 6/18 Yes 1.87 2.00 1.89 +0.81 +75.00% 13,796 18,742 0.89 0.40 2 39 None
ORCL Options Chain 194.03 Call 190.00 5/08 No 6.70 6.90 6.80 +3.70 +119.36% 13,774 8,556 0.78 0.66 9 66 None
TSLA Options Chain 398.73 Put 400.00 5/15 No 11.15 11.25 11.10 -5.75 -34.13% 13,771 12,069 0.42 -0.50 10 59 None
PLTR Options Chain 135.28 Call 142.00 5/15 No 1.50 1.63 1.59 -1.11 -41.12% 13,697 1,853 0.52 0.25 12 52 None
NVDA Options Chain 207.83 Call 215.00 6/18 Yes 9.55 9.75 9.71 +4.96 +104.43% 13,681 31,164 0.44 0.45 16 60 None
ORCL Options Chain 194.03 Call 195.00 5/08 No 3.85 4.10 4.00 +2.28 +132.56% 13,639 5,366 0.77 0.48 9 66 None
RIOT Options Chain 20.20 Call 24.00 5/08 No 0.54 0.59 0.57 +0.55 +2,750.00% 13,619 170 1.01 0.45 5 44 None
UWMC Options Chain 3.49 Call 4.00 5/15 Yes 0.00 0.05 0.05 -0.03 -37.50% 13,557 27,165 0.91 0.10 14 46 None
GDYN Options Chain 6.76 Call 5.00 9/18 No 2.60 2.65 2.64 +1.46 +123.73% 13,536 26 1.05 0.81 14 37 None
GME Options Chain 24.12 Call 26.00 5/08 No 0.16 0.17 0.17 0.00 0.00% 13,445 24,043 0.63 0.27 9 40 None
MSTR Options Chain 186.82 Call 180.00 7/17 Yes 26.20 27.20 26.65 -1.42 -5.06% 13,383 17,388 0.68 0.62 4 55 None
BYND Options Chain 0.92 Call 1.50 5/15 Yes 0.08 0.09 0.09 +0.02 +28.58% 13,382 40,180 3.14 0.27 8 18 None
INTC Options Chain 113.01 Put 110.00 5/08 No 2.03 2.07 2.03 -3.36 -62.34% 13,369 1,346 1.01 -0.35 5 55 None
NVDA Options Chain 207.83 Call 240.00 5/15 No 0.15 0.16 0.16 +0.11 +220.00% 13,332 28,487 0.46 0.02 16 60 None
ORCL Options Chain 194.03 Call 300.00 6/18 Yes 1.40 1.52 1.51 +0.62 +69.67% 13,286 11,677 0.79 0.07 9 66 None
GS Options Chain 921.98 Call 1,000.00 5/08 No 0.13 0.15 0.14 +0.12 +600.00% 13,262 223 0.39 0.01 11 75 None
PTON Options Chain 5.20 Call 5.00 5/15 Yes 0.51 0.59 0.54 +0.04 +8.00% 13,244 37,145 1.31 0.63 7 27 None
DGXX Options Chain 6.24 Call 7.00 5/15 No 0.50 0.55 0.52 +0.22 +73.34% 13,223 9,665 2.08 0.41 3 16 None
HOOD Options Chain 79.05 Call 82.00 5/15 No 1.90 1.95 1.95 +0.55 +39.29% 13,184 2,372 0.63 0.38 10 53 None
NVDA Options Chain 207.83 Call 250.00 6/18 Yes 2.00 2.03 2.04 +1.24 +155.00% 13,125 44,997 0.45 0.14 16 60 None
NVDA Options Chain 207.83 Call 210.00 5/18 No 4.60 4.80 4.74 +3.66 +338.89% 13,118 3,043 0.38 0.45 16 60 None
MSTR Options Chain 186.82 Call 140.00 5/15 Yes 46.15 48.70 46.00 -2.00 -4.17% 13,102 26,430 1.49 0.98 4 55 None
AMD Options Chain 414.00 Put 390.00 5/08 No 1.33 1.48 1.35 -38.05 -96.58% 13,018 91 0.86 -0.11 11 61 None
U Options Chain 27.28 Put 27.00 5/15 Yes 2.19 2.38 2.19 -0.03 -1.36% 13,010 815 1.43 -0.43 6 37 None
AAL Options Chain 12.94 Call 13.00 5/15 No 0.34 0.38 0.37 +0.17 +85.00% 12,976 26,297 0.49 0.49 8 37 None
MSTR Options Chain 186.82 Call 195.00 5/08 Yes 1.62 1.72 1.63 -1.98 -54.85% 12,975 4,007 0.79 0.26 4 55 None
AMD Options Chain 414.00 Call 440.00 5/08 No 3.90 4.10 3.85 +3.18 +474.63% 12,891 1,280 0.84 0.26 11 61 None
PLTR Options Chain 135.28 Call 145.00 5/08 No 0.21 0.22 0.22 -0.46 -67.65% 12,846 11,630 0.72 0.07 12 52 None
NVDA Options Chain 207.83 Call 225.00 5/08 No 0.06 0.07 0.07 +0.05 +250.00% 12,838 14,802 0.53 0.02 16 60 None
INTC Options Chain 113.01 Put 108.00 5/15 No 3.75 3.90 3.85 -2.60 -40.31% 12,831 729 0.87 -0.35 5 55 None
NVDA Options Chain 207.83 Call 205.00 5/18 No 7.20 7.40 7.51 +5.48 +269.96% 12,750 1,248 0.39 0.60 16 60 None
QCOM Options Chain 192.57 Call 220.00 5/15 No 1.23 1.30 1.29 +0.14 +12.18% 12,737 4,112 0.70 0.12 11 63 None
CPNG Options Chain 20.76 Call 27.00 1/15 No 0.40 0.94 0.74 -0.74 -50.00% 12,734 4,873 0.45 0.21 12 43 None
TSLA Options Chain 398.73 Call 400.00 5/11 No 6.40 6.50 6.64 +2.74 +70.26% 12,726 2,230 0.38 0.48 10 59 None
TSLA Options Chain 398.73 Call 407.50 5/08 No 2.43 2.46 2.46 +0.97 +65.11% 12,698 5,107 0.49 0.29 10 59 None
PLTR Options Chain 135.28 Call 135.00 5/08 No 1.70 1.75 1.72 -1.98 -53.52% 12,603 2,015 0.57 0.43 12 52 None
NFLX Options Chain 88.27 Call 88.00 5/08 No 1.03 1.07 1.07 -0.06 -5.31% 12,595 4,561 0.35 0.55 6 56 None
TSLA Options Chain 398.73 Call 420.00 5/15 No 3.75 3.85 3.80 +1.37 +56.38% 12,543 14,902 0.44 0.23 10 59 None
AMC Options Chain 1.60 Call 1.50 5/08 No 0.15 0.16 0.16 -0.02 -11.12% 12,506 23,294 0.76 0.90 7 25 None
VTRS Options Chain 15.95 Put 13.00 7/17 Yes 0.05 0.50 0.17 -0.18 -51.43% 12,503 500 0.44 -0.11 6 51 None
INTC Options Chain 113.01 Put 105.00 5/15 No 2.75 2.85 2.80 -2.15 -43.44% 12,484 6,694 0.88 -0.27 5 55 None
SMCI Options Chain 34.66 Call 30.00 5/15 Yes 5.05 5.20 5.20 +3.66 +237.67% 12,403 36,398 0.96 0.86 11 54 None
TSLA Options Chain 398.73 Put 395.00 5/15 No 8.70 8.80 8.73 -4.97 -36.28% 12,388 3,317 0.42 -0.42 10 59 None
NVDA Options Chain 207.83 Put 207.50 5/08 No 2.54 2.58 2.54 -8.76 -77.53% 12,387 5,130 0.44 -0.47 16 60 None
PFE Options Chain 26.53 Call 27.00 5/08 Yes 0.02 0.03 0.02 -0.04 -66.67% 12,377 22,760 0.30 0.12 6 55 None
RIOT Options Chain 20.20 Call 30.00 9/18 No 2.76 2.89 2.81 +1.29 +84.87% 12,343 6,014 0.83 0.41 5 44 None
EOSE Options Chain 6.23 Call 7.00 5/08 No 0.09 0.10 0.09 +0.04 +80.00% 12,318 5,105 1.31 0.25 5 30 None
SMCI Options Chain 34.66 Call 33.50 5/08 Yes 1.87 1.95 1.90 +1.35 +245.46% 12,312 921 1.21 0.67 11 54 None
GOOG Options Chain 395.14 Put 375.00 6/18 No 7.80 8.25 7.90 -3.86 -32.83% 12,304 391 0.32 -0.28 14 70 None
RGTI Options Chain 18.20 Call 20.00 5/08 No 0.76 0.79 0.77 +0.55 +250.00% 12,293 6,273 1.21 0.54 3 18 None
PLTR Options Chain 135.28 Put 133.00 5/08 No 1.80 1.83 1.80 -0.10 -5.27% 12,266 4,768 0.56 -0.43 12 52 None
GOOG Options Chain 395.14 Call 400.00 5/08 No 1.83 1.93 1.91 +1.48 +344.19% 12,238 8,403 0.32 0.33 14 70 None
NVDA Options Chain 207.83 Call 215.00 5/11 No 1.07 1.10 1.14 +0.98 +612.50% 12,221 6,229 0.36 0.22 16 60 None
NVDA Options Chain 207.83 Call 200.00 5/22 Yes 13.15 13.95 13.75 +6.90 +100.73% 12,195 18,056 0.54 0.67 16 60 None
NFLX Options Chain 88.27 Call 90.00 5/15 No 1.06 1.09 1.09 +0.01 +0.93% 12,186 42,928 0.32 0.36 6 56 None
FTNT Options Chain 89.96 Put 80.00 6/18 Yes 1.93 2.41 2.25 +0.04 +1.81% 12,182 16,146 0.52 -0.22 9 56 None
INTC Options Chain 113.01 Call 122.00 5/08 No 0.82 0.90 0.83 -0.09 -9.79% 12,133 468 1.09 0.18 5 55 None
WULF Options Chain 25.74 Call 26.00 7/17 Yes 3.90 4.10 3.90 +1.15 +41.82% 12,067 3,878 0.88 0.57 2 39 None
SLNO Options Chain 53.00 Call 55.00 6/18 Yes 0.00 0.05 0.03 -0.02 -40.00% 12,051 47,507 0.07 0.21 11 50 None
PLTR Options Chain 135.28 Call 149.00 5/08 No 0.14 0.16 0.14 -0.24 -63.16% 12,047 19,722 0.84 0.04 12 52 None
LAES Options Chain 2.91 Call 3.50 7/17 No 0.44 0.45 0.45 +0.16 +55.18% 12,046 695 0.97 0.50 8 18 None
INTC Options Chain 113.01 Call 110.00 5/15 No 7.70 7.90 7.84 +1.84 +30.67% 12,032 7,537 0.88 0.60 5 55 None
AMD Options Chain 414.00 Put 360.00 5/08 No 0.29 0.37 0.36 -17.59 -98.00% 11,998 1,047 1.11 -0.02 11 61 None
SNAP Options Chain 6.11 Call 7.00 5/15 Yes 0.22 0.24 0.24 +0.02 +9.10% 11,967 28,481 1.37 0.30 8 32 None
PRMB Options Chain 19.80 Put 20.00 5/15 No 1.40 1.60 1.43 +0.23 +19.17% 11,939 2,260 1.05 -0.49 3 18 None
BBAI Options Chain 3.92 Call 4.50 5/08 No 0.10 0.11 0.10 -0.09 -47.37% 11,927 11,621 1.25 0.39 6 26 None
LAES Options Chain 2.91 Call 3.00 9/18 No 0.80 0.88 0.88 +0.27 +44.27% 11,919 555 1.05 0.64 8 18 None
AMD Options Chain 414.00 Put 330.00 5/08 No 0.10 0.14 0.12 -5.42 -97.84% 11,903 7,472 1.40 0.00 11 61 None
NFLX Options Chain 88.27 Put 75.00 7/17 Yes 1.11 1.19 1.15 -0.04 -3.37% 11,878 13,821 0.38 -0.13 6 56 None
NVDA Options Chain 207.83 Call 225.00 5/22 Yes 3.30 3.40 3.35 +2.26 +207.34% 11,827 8,970 0.53 0.26 16 60 None
CELH Options Chain 33.52 Call 47.50 6/18 No 0.01 0.60 0.26 -0.24 -48.00% 11,803 7,492 0.64 0.11 7 43 None
WULF Options Chain 25.74 Call 30.00 6/18 Yes 1.57 1.69 1.63 +0.73 +81.12% 11,760 59,593 0.88 0.36 2 39 None
FTNT Options Chain 89.96 Put 87.50 6/18 Yes 4.65 5.20 4.90 -0.05 -1.01% 11,707 926 0.50 -0.40 9 56 None
NFLX Options Chain 88.27 Call 89.00 5/08 No 0.59 0.61 0.61 -0.12 -16.44% 11,638 5,142 0.35 0.38 6 56 None
GOOGL Options Chain 398.04 Call 410.00 5/15 No 3.00 3.30 3.21 +1.82 +130.94% 11,568 1,852 0.31 0.28 10 64 None
BABA Options Chain 141.44 Call 155.00 6/18 Yes 4.75 4.85 4.76 +2.56 +116.37% 11,565 6,549 0.49 0.33 15 27 None
META Options Chain 612.88 Call 620.00 5/08 No 3.15 3.25 3.28 +0.88 +36.67% 11,562 2,267 0.34 0.32 11 66 None
TSLA Options Chain 398.73 Put 410.00 5/08 No 12.95 13.45 13.15 -8.28 -38.64% 11,535 1,512 0.47 -0.76 10 59 None
IREN Options Chain 60.98 Call 65.00 5/08 Yes 2.52 2.65 2.65 +1.73 +188.05% 11,529 4,761 2.31 0.39 9 43 None
DVN Options Chain 50.99 Call 55.00 6/18 No 0.32 0.33 0.33 -1.02 -75.56% 11,461 47,547 0.37 0.12 9 62 None
ATOM Options Chain 9.13 Call 10.00 5/15 No 0.50 0.60 0.56 -1.22 -68.54% 11,449 4,464 1.58 0.38 7 28 None
RDW Options Chain 8.60 Call 11.00 5/08 No 0.15 0.25 0.22 +0.12 +120.00% 11,441 2,211 2.26 0.24 8 35 None
AMZN Options Chain 274.99 Call 282.50 5/08 No 0.46 0.50 0.46 -0.15 -24.59% 11,425 2,342 0.32 0.15 11 65 None
AMD Options Chain 414.00 Put 340.00 5/08 No 0.15 0.20 0.17 -8.48 -98.04% 11,412 11,583 1.30 -0.01 11 61 None
WBD Options Chain 27.20 Call 28.00 8/21 No 1.46 1.48 1.48 +0.06 +4.23% 11,403 59,856 0.27 0.50 3 19 None
NBIS Options Chain 195.09 Call 200.00 5/08 No 5.25 5.40 5.45 +4.23 +346.73% 11,391 2,830 1.27 0.43 3 22 None
MSTR Options Chain 186.82 Call 180.00 5/08 Yes 8.40 8.80 8.52 -1.98 -18.86% 11,390 36,673 0.71 0.77 4 55 None
LAES Options Chain 2.91 Call 3.00 8/21 No 0.67 0.80 0.76 +0.18 +31.04% 11,382 6,421 1.15 0.67 8 18 None
MSTR Options Chain 186.82 Call 200.00 5/15 Yes 3.55 3.70 3.60 -1.51 -29.55% 11,347 24,405 0.68 0.30 4 55 None
MARA Options Chain 13.03 Call 15.00 5/15 Yes 0.26 0.27 0.27 +0.11 +68.75% 11,317 56,594 1.06 0.23 5 42 None
NVDA Options Chain 207.83 Put 200.00 5/15 No 2.22 2.26 2.17 -4.43 -67.13% 11,281 25,733 0.41 -0.26 16 60 None
GME Options Chain 24.12 Call 25.50 5/08 No 0.28 0.29 0.30 +0.07 +30.44% 11,175 5,443 0.59 0.40 9 40 None
BBAI Options Chain 3.92 Put 2.00 6/18 No 0.00 0.05 0.05 +0.02 +66.67% 11,106 1,056 1.58 -0.02 6 26 None
PLTR Options Chain 135.28 Put 132.00 5/08 No 1.36 1.42 1.36 -0.19 -12.26% 11,103 3,640 0.55 -0.36 12 52 None
AMZN Options Chain 274.99 Call 275.00 5/15 No 5.00 5.20 5.05 +0.15 +3.07% 11,055 25,500 0.28 0.52 11 65 None
TSLA Options Chain 398.73 Call 390.00 5/15 No 15.65 16.00 15.85 +5.05 +46.76% 11,043 5,935 0.44 0.65 10 59 None
MARA Options Chain 13.03 Call 13.00 5/08 No 0.39 0.41 0.40 +0.25 +166.67% 11,039 40,869 1.02 0.54 5 42 None
MU Options Chain 675.76 Put 650.00 5/08 No 10.20 10.75 10.50 -20.00 -65.58% 11,002 1,190 0.91 -0.33 16 72 None
SMCI Options Chain 34.66 Call 40.00 5/08 Yes 0.20 0.21 0.21 +0.07 +50.00% 10,913 9,051 1.50 0.11 11 54 None
WBD Options Chain 27.20 Call 28.00 7/17 No 0.76 0.99 0.98 -0.08 -7.55% 10,881 2,950 0.22 0.46 3 19 None
INTC Options Chain 113.01 Put 43.00 12/18 Yes 1.34 1.45 1.38 +0.06 +4.55% 10,868 15,797 0.86 -0.04 5 55 None
PLTR Options Chain 135.28 Put 135.00 5/08 No 2.81 3.00 2.87 +0.17 +6.30% 10,859 11,566 0.57 -0.57 12 52 None
WBD Options Chain 27.20 Put 25.00 7/17 No 0.43 0.55 0.49 -0.11 -18.34% 10,827 26,703 0.31 -0.20 3 19 None
CPNG Options Chain 20.76 Put 17.00 5/15 No 0.19 0.25 0.22 +0.10 +83.34% 10,817 2,345 0.52 -0.24 12 43 None
PRMB Options Chain 19.80 Put 16.00 5/15 No 0.15 0.25 0.18 -0.07 -28.00% 10,793 304 1.16 -0.12 3 18 None
GOOGL Options Chain 398.04 Call 405.00 5/15 No 4.60 4.80 4.73 +2.64 +126.32% 10,781 3,704 0.30 0.37 10 64 None
DOW Options Chain 40.80 Call 42.00 6/05 No 0.78 0.86 0.84 -0.96 -53.34% 10,768 70 0.48 0.27 6 47 None
ARM Options Chain 237.30 Call 250.00 5/08 No 11.60 12.05 11.83 +9.78 +477.08% 10,757 4,225 2.40 0.42 3 22 None
VG Options Chain 12.00 Call 12.50 5/15 Yes 0.65 0.75 0.68 -0.55 -44.72% 10,746 11,262 1.20 0.45 10 35 None
HOOD Options Chain 79.05 Call 80.00 5/08 No 1.22 1.25 1.25 +0.45 +56.25% 10,746 12,428 0.71 0.43 10 53 None
CDE Options Chain 17.13 Call 25.00 6/18 Yes 0.30 0.40 0.35 +0.20 +133.34% 10,711 10,291 0.73 0.15 14 58 None
WULF Options Chain 25.74 Call 27.00 6/18 Yes 2.59 2.75 2.59 +0.98 +60.87% 10,698 37,255 0.91 0.50 2 39 None
ORCL Options Chain 194.03 Call 202.50 5/08 No 1.55 1.59 1.61 +0.92 +133.34% 10,652 2,154 0.79 0.25 9 66 None
IREN Options Chain 60.98 Call 50.00 5/15 Yes 12.15 12.60 12.25 +4.70 +62.26% 10,604 17,882 1.44 0.83 9 43 None
LAES Options Chain 2.91 Call 5.50 1/21 No 0.80 0.82 0.80 +0.08 +11.12% 10,598 20,067 0.88 0.54 8 18 None
INTC Options Chain 113.01 Call 111.00 5/08 No 4.40 4.60 4.43 +1.23 +38.44% 10,580 1,108 1.03 0.60 5 55 None
RIG Options Chain 6.23 Put 5.50 8/21 No 0.30 0.35 0.36 0.00 0.00% 10,536 12,930 0.51 -0.27 4 46 None
BABA Options Chain 141.44 Call 160.00 6/18 Yes 3.60 3.80 3.73 +2.04 +120.71% 10,527 18,653 0.50 0.27 15 27 None
TSLA Options Chain 398.73 Put 380.00 5/08 No 0.71 0.73 0.71 -2.20 -75.61% 10,522 4,075 0.51 -0.10 10 59 None
HPP Options Chain 10.63 Call 10.00 6/18 Yes 1.50 2.45 1.75 +0.62 +54.87% 10,519 10,864 1.17 0.64 8 50 None
MSFT Options Chain 409.69 Call 415.00 5/08 No 3.35 3.50 3.45 +0.40 +13.12% 10,497 3,336 0.31 0.48 15 72 None
ASTS Options Chain 70.68 Put 70.00 7/17 Yes 12.05 12.55 12.55 -2.46 -16.39% 10,487 3,895 1.04 -0.39 5 39 None
SMCI Options Chain 34.66 Call 40.00 5/15 Yes 0.56 0.58 0.58 +0.29 +100.00% 10,440 20,211 1.00 0.20 11 54 None
IONQ Options Chain 48.04 Call 60.00 5/08 Yes 1.11 1.18 1.16 +0.74 +176.19% 10,432 3,822 2.27 0.24 7 44 None
CORZ Options Chain 22.19 Call 25.00 5/15 Yes 1.45 1.49 1.47 +0.91 +162.50% 10,425 21,396 1.08 0.49 4 28 None
INTC Options Chain 113.01 Call 113.00 5/08 No 3.40 3.50 3.45 +0.85 +32.70% 10,385 659 1.04 0.51 5 55 None
CORZ Options Chain 22.19 Put 19.00 6/18 Yes 0.64 0.75 0.72 -0.32 -30.77% 10,343 15,426 0.87 -0.17 4 28 None
AMD Options Chain 414.00 Put 415.00 5/08 No 6.85 7.25 7.25 % 10,341 0 0.82 -0.39 11 61 None
AAPL Options Chain 282.40 Call 280.00 5/15 No 9.00 9.35 9.20 +2.10 +29.58% 10,313 40,928 0.25 0.76 10 66 None
WOLF Options Chain 43.08 Call 35.00 9/18 Yes 14.35 14.90 14.15 +1.95 +15.99% 10,289 18,157 1.11 0.73 6 36 None
WOLF Options Chain 43.08 Call 45.00 1/15 Yes 14.05 14.40 13.60 +1.30 +10.57% 10,271 275 1.08 0.64 6 36 None
DELL Options Chain 216.32 Call 300.00 6/18 Yes 5.45 5.70 5.59 +4.08 +270.20% 10,270 720 0.68 0.20 12 53 None
CRCL Options Chain 121.80 Call 120.00 5/08 No 4.60 4.85 4.81 +2.70 +127.97% 10,269 7,142 1.07 0.59 3 22 None
AG Options Chain 19.10 Call 21.00 5/08 Yes 0.52 0.68 0.60 +0.53 +757.15% 10,228 2,480 0.79 0.57 14 47 None
QCOM Options Chain 192.57 Call 200.00 5/15 No 4.50 4.75 4.53 +1.08 +31.31% 10,209 10,943 0.61 0.38 11 63 None
U Options Chain 27.28 Call 28.00 5/08 Yes 1.61 1.94 1.70 -0.05 -2.86% 10,207 875 2.57 0.48 6 37 None
AMD Options Chain 414.00 Call 600.00 6/18 No 3.40 3.70 3.55 +2.76 +349.37% 10,196 14,761 0.68 0.08 11 61 None
NUAI Options Chain 4.18 Call 5.00 5/15 No 0.40 0.50 0.46 +0.31 +206.67% 10,166 14,517 1.50 0.53 3 15 None
IREN Options Chain 60.98 Put 36.50 5/08 Yes 0.05 0.06 0.06 -0.07 -53.85% 10,141 210 3.15 -0.01 9 43 None
PLTR Options Chain 135.28 Call 143.00 5/15 No 1.36 1.44 1.40 -1.10 -44.00% 10,135 1,655 0.53 0.23 12 52 None
MRVL Options Chain 172.15 Put 100.00 7/17 Yes 1.37 1.76 1.65 +0.05 +3.13% 10,132 6,451 0.85 -0.05 14 61 None
GME Options Chain 24.12 Call 40.00 1/21 Yes 3.15 3.45 3.26 +0.02 +0.62% 10,122 16,167 0.53 0.38 9 40 None
TSLA Options Chain 398.73 Put 405.00 5/08 No 9.15 9.45 9.37 -7.65 -44.95% 10,109 1,890 0.46 -0.65 10 59 None
NVDA Options Chain 207.83 Call 170.00 6/18 Yes 40.15 40.65 40.55 +10.55 +35.17% 10,090 74,083 0.47 0.90 16 60 None
WOLF Options Chain 43.08 Put 30.00 6/18 Yes 1.25 1.84 1.39 -1.27 -47.75% 10,071 10,127 1.19 -0.13 6 36 None
WOLF Options Chain 43.08 Put 30.00 9/18 Yes 3.95 4.75 4.44 -0.86 -16.23% 10,070 285 1.10 -0.20 6 36 None
PLTR Options Chain 135.28 Call 140.00 5/15 No 1.98 2.05 2.03 -1.32 -39.41% 10,069 10,896 0.51 0.30 12 52 None
OXY Options Chain 58.00 Call 60.00 5/08 Yes 0.03 0.05 0.03 -1.12 -97.40% 10,061 12,581 0.61 0.01 7 51 None
WOLF Options Chain 43.08 Put 20.00 9/18 Yes 1.04 1.66 1.42 -0.40 -21.98% 10,047 113 1.15 -0.08 6 36 None
SMCI Options Chain 34.66 Put 8.00 1/15 Yes 0.30 0.40 0.35 -0.15 -30.00% 10,020 22,172 1.12 -0.02 11 54 None
PBR Options Chain 21.71 Put 12.00 1/15 Yes 0.20 0.42 0.30 -0.03 -9.10% 10,018 59,128 0.48 -0.01 16 49 None
BTDR Options Chain 12.48 Put 10.00 5/15 No 0.05 0.15 0.15 -0.10 -40.00% 10,012 16,855 1.71 -0.03 8 37 None
U Options Chain 27.28 Put 19.00 1/15 Yes 2.04 2.54 2.23 +0.03 +1.37% 10,010 1 0.76 -0.18 6 37 None
INFY Options Chain 12.50 Call 15.00 5/15 No 0.00 0.05 0.02 -0.03 -60.00% 10,005 33,487 0.75 0.01 13 43 None
NFLX Options Chain 88.27 Put 60.00 9/18 Yes 0.45 0.88 0.56 +0.05 +9.81% 10,004 1,036 0.45 -0.04 6 56 None
AMD Options Chain 414.00 Put 350.00 5/08 No 0.21 0.26 0.24 -12.56 -98.13% 10,003 5,917 1.21 -0.01 11 61 None
CRWV Options Chain 137.98 Put 42.50 5/15 No 0.00 0.15 0.02 +0.01 +100.00% 10,000 10,186 3.30 0.00 3 22 None
RIVN Options Chain 14.64 Put 12.00 1/21 Yes 2.90 3.30 2.97 -0.13 -4.20% 10,000 346 0.71 -0.22 6 35 None
INFY Options Chain 12.50 Put 15.00 5/15 No 2.35 2.50 2.58 -0.27 -9.48% 10,000 34,931 0.94 -0.99 13 43 None
AMD Options Chain 414.00 Call 470.00 5/08 No 0.65 0.75 0.70 +0.50 +250.00% 9,995 601 0.92 0.06 11 61 None
SMCI Options Chain 34.66 Put 20.00 5/15 Yes 0.01 0.03 0.03 -0.19 -86.37% 9,993 32,617 1.46 0.00 11 54 None
MARA Options Chain 13.03 Put 11.50 5/08 No 0.02 0.03 0.03 -0.14 -82.36% 9,990 8,044 1.18 -0.08 5 42 None
NVDA Options Chain 207.83 Call 220.00 6/05 Yes 6.25 6.35 6.40 +3.75 +141.51% 9,982 11,685 0.46 0.36 16 60 None
ACHR Options Chain 5.84 Call 6.00 5/08 No 0.43 0.48 0.46 +0.36 +360.00% 9,963 8,721 1.09 0.85 7 37 None
BABA Options Chain 141.44 Call 175.00 6/18 Yes 1.62 1.85 1.73 +0.91 +110.98% 9,956 13,541 0.53 0.14 15 27 None
PLTR Options Chain 135.28 Put 125.00 5/08 No 0.16 0.17 0.17 -0.17 -50.00% 9,907 20,242 0.61 -0.07 12 52 None
NOK Options Chain 13.19 Call 20.00 1/15 No 1.28 1.34 1.31 -0.33 -20.13% 9,907 36,659 0.68 0.34 12 42 None
AMC Options Chain 1.60 Call 2.00 5/15 No 0.03 0.04 0.03 -0.03 -50.00% 9,905 40,923 1.28 0.16 7 25 None
INTC Options Chain 113.01 Call 114.00 5/08 No 3.00 3.10 3.00 +0.68 +29.31% 9,859 1,747 1.04 0.47 5 55 None
OKLO Options Chain 67.96 Call 80.00 5/08 No 2.80 3.00 2.90 +2.60 +866.67% 9,827 2,547 1.34 0.50 3 21 None
APLD Options Chain 44.24 Call 40.00 6/18 No 8.25 8.40 8.35 +2.73 +48.58% 9,782 12,467 1.05 0.68 3 20 None
WULF Options Chain 25.74 Call 26.00 6/18 Yes 3.00 3.20 3.06 +1.12 +57.74% 9,780 18,925 0.92 0.55 2 39 None
ARM Options Chain 237.30 Call 240.00 5/08 No 15.00 15.95 15.30 +12.10 +378.13% 9,773 4,570 2.42 0.51 3 22 None
ORCL Options Chain 194.03 Call 192.50 5/08 No 5.10 5.40 5.30 +3.00 +130.44% 9,764 3,251 0.78 0.57 9 66 None
OWL Options Chain 10.54 Put 10.50 5/15 No 0.40 0.55 0.55 +0.15 +37.50% 9,756 9,758 0.60 -0.51 9 56 None
MU Options Chain 675.76 Call 655.00 5/08 No 23.95 24.70 24.31 +7.56 +45.14% 9,743 599 0.90 0.62 16 72 None
SNAP Options Chain 6.11 Call 7.50 5/15 Yes 0.14 0.16 0.15 +0.02 +15.39% 9,738 1,098 1.40 0.21 8 32 None
NVO Options Chain 45.76 Call 50.00 6/18 Yes 1.15 1.20 1.17 -0.12 -9.31% 9,731 30,970 0.42 0.29 12 52 None
GE Options Chain 285.91 Call 310.00 5/15 No 5.85 6.70 7.50 +6.20 +476.93% 9,725 9,465 0.41 0.44 12 64 None
MSFT Options Chain 409.69 Call 422.50 5/08 No 1.09 1.15 1.14 -0.05 -4.21% 9,698 1,476 0.32 0.21 15 72 None
KEEL Options Chain 3.48 Call 5.00 6/18 Yes 0.37 0.39 0.38 +0.17 +80.96% 9,693 38,433 1.23 0.39 5 33 None
BABA Options Chain 141.44 Call 140.00 5/08 No 2.88 3.15 3.00 +2.75 +1,100.00% 9,693 5,013 0.50 0.63 15 27 None
QS Options Chain 7.95 Call 8.00 5/08 No 0.18 0.21 0.21 +0.17 +425.00% 9,653 6,021 0.96 0.47 10 29 None
MU Options Chain 675.76 Call 680.00 5/08 No 11.85 12.50 12.30 +2.65 +27.47% 9,620 2,938 0.90 0.40 16 72 None
TSLA Options Chain 398.73 Call 417.50 5/08 No 0.87 0.88 0.87 +0.27 +45.00% 9,612 5,760 0.52 0.12 10 59 None
NVDA Options Chain 207.83 Call 200.00 6/05 Yes 15.40 15.80 15.64 +7.04 +81.86% 9,594 7,871 0.47 0.65 16 60 None
LAES Options Chain 2.91 Call 7.00 1/21 No 0.60 0.61 0.61 +0.03 +5.18% 9,579 32,426 0.85 0.42 8 18 None
INTC Options Chain 113.01 Put 85.00 5/15 No 0.38 0.40 0.38 -0.08 -17.40% 9,565 17,047 1.12 -0.04 5 55 None
AMD Options Chain 414.00 Put 385.00 5/08 No 1.00 1.06 1.08 -35.25 -97.03% 9,545 127 0.89 -0.09 11 61 None
MU Options Chain 675.76 Put 550.00 5/08 No 0.41 0.50 0.45 -0.99 -68.75% 9,535 6,644 1.26 0.00 16 72 None
MARA Options Chain 13.03 Call 12.00 5/15 Yes 1.42 1.48 1.45 +0.54 +59.35% 9,524 23,218 1.06 0.73 5 42 None
AAPL Options Chain 282.40 Put 282.50 5/08 No 0.57 0.60 0.59 -1.43 -70.80% 9,489 1,742 0.27 -0.18 10 66 None
NVDA Options Chain 207.83 Put 200.00 5/11 No 0.97 1.01 0.94 -4.44 -82.53% 9,467 746 0.38 -0.19 16 60 None
AMZN Options Chain 274.99 Call 210.00 5/15 No 65.00 65.70 65.35 +1.08 +1.68% 9,452 17,702 0.96 1.00 11 65 None
NVDA Options Chain 207.83 Call 205.00 6/18 Yes 14.20 14.40 14.37 +6.40 +80.31% 9,426 22,912 0.44 0.58 16 60 None
IREN Options Chain 60.98 Call 70.00 5/15 Yes 2.40 2.45 2.43 +1.32 +118.92% 9,421 13,828 1.43 0.31 9 43 None
ARM Options Chain 237.30 Call 265.00 5/08 No 7.65 8.10 7.70 +6.70 +670.00% 9,400 487 2.48 0.31 3 22 None
ORCL Options Chain 194.03 Call 200.00 6/18 Yes 15.75 16.10 15.95 +4.20 +35.75% 9,390 34,741 0.69 0.50 9 66 None
NVDA Options Chain 207.83 Put 192.50 5/08 No 0.13 0.14 0.14 -1.37 -90.73% 9,370 13,714 0.59 -0.04 16 60 None
SOFI Options Chain 16.30 Put 16.00 5/08 No 0.14 0.15 0.15 -0.16 -51.62% 9,356 19,553 0.57 -0.32 11 46 None
NVDA Options Chain 207.83 Put 175.00 5/15 No 0.19 0.20 0.19 -0.21 -52.50% 9,345 40,123 0.60 -0.01 16 60 None
INTC Options Chain 113.01 Put 88.00 5/15 No 0.45 0.50 0.49 -0.21 -30.00% 9,341 11,255 1.06 -0.06 5 55 None
DDOG Options Chain 145.73 Call 165.00 5/08 Yes 2.46 3.10 3.10 +0.33 +11.92% 9,332 113 2.24 0.23 6 54 None
TSLA Options Chain 398.73 Call 430.00 5/15 No 2.21 2.26 2.25 +0.76 +51.01% 9,310 10,715 0.46 0.16 10 59 None
INFY Options Chain 12.50 Call 16.00 9/18 No 0.35 0.55 0.40 -0.06 -13.05% 9,298 2,360 0.51 0.14 13 43 None
MSFT Options Chain 409.69 Call 425.00 5/08 No 0.73 0.78 0.78 -0.06 -7.15% 9,292 3,840 0.33 0.15 15 72 None
AAPL Options Chain 282.40 Call 297.50 5/08 No 0.17 0.19 0.17 +0.05 +41.67% 9,244 6,043 0.30 0.05 10 66 None
RGTI Options Chain 18.20 Put 16.00 6/18 No 0.91 0.97 0.95 -0.42 -30.66% 9,222 10,640 1.04 -0.20 3 18 None
OWL Options Chain 10.54 Put 11.00 5/15 No 0.75 0.95 0.93 +0.26 +38.81% 9,211 15,456 0.68 -0.73 9 56 None
SMCI Options Chain 34.66 Call 32.50 5/08 Yes 2.55 2.75 2.63 +1.96 +292.54% 9,191 1,159 1.18 0.79 11 54 None
CORZ Options Chain 22.19 Call 19.00 5/15 Yes 5.50 5.95 5.79 +2.09 +56.49% 9,135 11,242 1.18 0.93 4 28 None
NVDA Options Chain 207.83 Call 222.50 5/08 No 0.10 0.11 0.10 +0.07 +233.34% 9,119 7,130 0.50 0.04 16 60 None
IONQ Options Chain 48.04 Call 50.00 5/15 Yes 5.35 5.80 5.72 +2.61 +83.93% 9,113 12,060 1.33 0.63 7 44 None
IONQ Options Chain 48.04 Call 55.00 5/08 Yes 2.33 2.44 2.35 +1.37 +139.80% 9,109 1,754 2.17 0.42 7 44 None
NVDA Options Chain 207.83 Call 220.00 5/18 No 1.61 1.80 1.74 +1.38 +383.34% 9,055 2,308 0.38 0.21 16 60 None
RGTI Options Chain 18.20 Put 20.00 6/18 No 2.64 2.81 2.70 -0.87 -24.37% 9,041 489 1.03 -0.42 3 18 None
AMD Options Chain 414.00 Put 300.00 5/08 No 0.03 0.04 0.04 -1.03 -96.27% 9,010 11,148 1.64 0.00 11 61 None
GOOGL Options Chain 398.04 Call 390.00 5/08 No 8.35 9.50 9.26 +5.61 +153.70% 8,994 7,334 0.34 0.79 10 64 None
MRNA Options Chain 48.79 Call 50.00 5/08 No 0.63 0.68 0.65 +0.31 +91.18% 8,989 1,250 0.79 0.34 9 43 None
AMD Options Chain 414.00 Put 400.00 5/15 No 9.25 9.70 9.50 -40.55 -81.02% 8,988 60 0.71 -0.30 11 61 None
NVDA Options Chain 207.83 Call 220.00 5/29 Yes 5.35 5.45 5.46 +3.38 +162.50% 8,974 14,222 0.48 0.34 16 60 None
AMD Options Chain 414.00 Call 412.50 5/08 No 14.95 15.85 14.98 +13.04 +672.17% 8,967 3,368 0.84 0.65 11 61 None
SMCI Options Chain 34.66 Call 36.00 5/08 Yes 0.80 0.85 0.83 +0.52 +167.75% 8,965 1,432 1.32 0.38 11 54 None
QCOM Options Chain 192.57 Call 200.00 6/18 No 9.70 10.20 10.00 +2.00 +25.00% 8,963 13,675 0.49 0.45 11 63 None
CELH Options Chain 33.52 Put 30.00 5/08 No 0.80 1.01 1.01 +0.26 +34.67% 8,954 2,497 2.15 -0.27 7 43 None
GOOG Options Chain 395.14 Call 400.00 5/15 No 5.10 5.25 5.20 +2.96 +132.15% 8,954 5,779 0.29 0.42 14 70 None
GDYN Options Chain 6.76 Call 5.00 6/18 No 1.95 2.15 2.00 +0.90 +81.82% 8,947 613 1.03 0.86 14 37 None
MU Options Chain 675.76 Call 720.00 5/08 No 3.15 3.35 3.30 -0.40 -10.82% 8,899 2,184 0.94 0.14 16 72 None
GOOGL Options Chain 398.04 Call 397.50 5/08 No 3.95 4.35 4.07 +2.74 +206.02% 8,897 2,009 0.33 0.53 10 64 None
CORZ Options Chain 22.19 Call 26.00 5/15 Yes 1.08 1.12 1.08 +0.73 +208.58% 8,885 5,914 1.09 0.40 4 28 None
UBER Options Chain 79.17 Call 80.00 5/15 Yes 1.56 1.72 1.62 +0.69 +74.20% 8,884 30,595 0.40 0.45 10 63 None
TSLA Options Chain 398.73 Call 412.50 5/08 No 1.46 1.48 1.50 +0.55 +57.90% 8,871 6,373 0.50 0.19 10 59 None
TSLA Options Chain 398.73 Call 415.00 5/11 No 2.01 2.04 2.06 +0.69 +50.37% 8,853 7,912 0.40 0.20 10 59 None
OPEN Options Chain 5.19 Call 6.00 5/15 Yes 0.25 0.28 0.27 +0.08 +42.11% 8,853 32,139 1.35 0.37 5 31 None
NFLX Options Chain 88.27 Call 90.00 5/08 No 0.33 0.34 0.34 -0.10 -22.73% 8,846 7,369 0.36 0.24 6 56 None
NIO Options Chain 5.90 Call 6.00 5/08 No 0.07 0.08 0.08 -0.02 -20.00% 8,833 10,481 0.65 0.39 10 31 None
TSLA Options Chain 398.73 Call 430.00 5/08 No 0.23 0.25 0.25 +0.03 +13.64% 8,825 7,756 0.57 0.04 10 59 None
GOOGL Options Chain 398.04 Call 395.00 5/08 No 5.40 5.70 5.76 +3.86 +203.16% 8,814 7,260 0.34 0.64 10 64 None
INTC Options Chain 113.01 Put 111.00 5/08 No 2.40 2.49 2.49 -3.76 -60.16% 8,812 300 1.02 -0.40 5 55 None
GE Options Chain 285.91 Call 300.00 5/15 No 10.45 12.00 11.68 +8.86 +314.19% 8,800 9,486 0.40 0.63 12 64 None
INTC Options Chain 113.01 Call 130.00 6/18 No 7.10 7.30 7.20 +1.22 +20.41% 8,796 8,250 0.84 0.37 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
BYND Options Chain 0.92 Call 2.00 5/08 Yes 0.01 0.02 0.02 0.00 0.00% 8,770 16,167 0.00 0.03 8 18 None
INTC Options Chain 113.01 Put 95.00 5/15 No 0.92 0.95 0.94 -0.76 -44.71% 8,761 5,534 0.95 -0.11 5 55 None
CIFR Options Chain 22.10 Call 17.00 12/17 Yes 11.40 12.25 11.83 +0.67 +6.01% 8,753 13,547 0.97 0.80 3 40 None
AMD Options Chain 414.00 Call 500.00 5/15 No 1.99 2.20 2.14 +1.71 +397.68% 8,732 3,285 0.78 0.09 11 61 None
ET Options Chain 20.39 Put 19.50 5/08 Yes 0.11 0.14 0.12 +0.08 +200.00% 8,705 2,600 0.31 -0.18 12 63 None
HOOD Options Chain 79.05 Call 78.00 5/08 No 2.22 2.25 2.25 +0.79 +54.11% 8,700 7,272 0.72 0.62 10 53 None
NVDA Options Chain 207.83 Put 180.00 5/15 No 0.28 0.29 0.27 -0.45 -62.50% 8,672 66,698 0.54 -0.02 16 60 None
IREN Options Chain 60.98 Call 60.00 5/08 Yes 4.50 4.65 4.60 +2.70 +142.11% 8,661 7,658 2.27 0.57 9 43 None
AAPL Options Chain 282.40 Call 290.00 5/11 No 1.70 1.85 1.74 +0.53 +43.81% 8,658 1,473 0.21 0.36 10 66 None
GME Options Chain 24.12 Call 30.00 5/15 No 0.20 0.22 0.21 -0.02 -8.70% 8,643 26,469 0.92 0.11 9 40 None
IREN Options Chain 60.98 Call 80.00 5/22 Yes 1.40 1.50 1.50 +0.76 +102.71% 8,637 57 1.25 0.20 9 43 None
INTC Options Chain 113.01 Put 93.00 5/08 No 0.15 0.20 0.17 -0.19 -52.78% 8,631 15,924 1.49 -0.01 5 55 None
JOBY Options Chain 8.73 Call 10.00 5/08 Yes 0.61 0.70 0.66 +0.57 +633.34% 8,615 5,842 1.12 0.73 6 32 None
INTC Options Chain 113.01 Put 109.00 5/15 No 4.15 4.35 4.25 -2.90 -40.56% 8,605 481 0.88 -0.37 5 55 None
META Options Chain 612.88 Put 590.00 5/08 No 0.60 0.64 0.61 -1.56 -71.89% 8,598 1,453 0.37 -0.09 11 66 None
META Options Chain 612.88 Call 615.00 5/08 No 4.95 5.20 5.09 +1.49 +41.39% 8,587 2,248 0.34 0.44 11 66 None
MD Options Chain 20.83 Call 25.00 5/15 Yes 0.10 0.20 0.10 -0.75 -88.24% 8,585 39 0.71 0.02 14 50 None
PENG Options Chain 40.25 Call 45.00 5/15 No 0.90 1.10 0.95 +0.49 +106.53% 8,578 4,299 1.18 0.25 3 20 None
PLTR Options Chain 135.28 Call 150.00 5/15 No 0.64 0.66 0.67 -0.52 -43.70% 8,553 38,465 0.58 0.12 12 52 None
F Options Chain 11.71 Call 13.00 6/18 No 0.17 0.18 0.18 +0.09 +100.00% 8,539 40,206 0.30 0.24 8 50 None
BMNR Options Chain 22.91 Call 24.00 5/08 No 0.17 0.20 0.18 -0.15 -45.46% 8,516 14,667 0.81 0.24 11 29 None
INTC Options Chain 113.01 Call 138.00 5/15 No 0.81 0.85 0.83 % 8,515 0 0.97 0.11 5 55 None
AAPL Options Chain 282.40 Call 282.50 5/08 No 5.50 5.85 5.68 +1.84 +47.92% 8,509 5,588 0.26 0.82 10 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