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 196.50 Call 210.00 5/08 No 1.07 1.09 1.10 +0.89 +423.81% 150,624 54,990 0.45 0.22 16 60 None
NVDA Options Chain 196.50 Call 205.00 5/08 No 2.91 2.95 2.98 +2.45 +462.27% 138,083 78,032 0.44 0.47 16 60 None
BTDR Options Chain 12.48 Call 15.00 6/18 Yes 2.15 2.35 2.16 +1.11 +105.72% 69,953 93,603 1.17 0.57 9 37 None
NVDA Options Chain 196.50 Call 207.50 5/08 No 1.80 1.82 1.80 +1.48 +462.50% 68,628 37,575 0.45 0.33 16 60 None
TSLA Options Chain 389.37 Call 400.00 5/08 No 5.95 6.05 6.00 +3.11 +107.62% 66,429 17,884 0.47 0.44 10 59 None
NVDA Options Chain 196.50 Call 200.00 5/08 No 6.30 6.40 6.46 +4.90 +314.11% 56,253 36,323 0.46 0.73 16 60 None
CORZ Options Chain 22.19 Call 28.00 5/15 Yes 0.49 0.56 0.50 +0.43 +614.29% 53,833 140 1.06 0.23 4 28 None
NVDA Options Chain 196.50 Call 210.00 5/15 No 3.10 3.20 3.18 +2.31 +265.52% 50,972 86,470 0.39 0.35 16 60 None
CORZ Options Chain 22.19 Call 30.00 6/18 Yes 1.06 1.15 1.10 +0.58 +111.54% 50,527 35,473 0.84 0.30 4 28 None
BYND Options Chain 0.92 Call 1.00 5/08 Yes 0.10 0.11 0.11 +0.03 +37.50% 47,096 85,955 3.22 0.57 8 18 None
TSLA Options Chain 389.37 Call 395.00 5/08 No 8.75 8.90 8.85 +4.50 +103.45% 46,199 12,257 0.47 0.59 10 59 None
NVDA Options Chain 196.50 Call 215.00 5/08 No 0.34 0.36 0.35 +0.25 +250.00% 44,804 32,291 0.48 0.09 16 60 None
NVDA Options Chain 196.50 Call 202.50 5/08 No 4.45 4.50 4.52 +3.62 +402.23% 44,142 42,024 0.45 0.62 16 60 None
CORZ Options Chain 22.19 Put 24.00 5/08 Yes 1.07 1.18 1.10 -1.54 -58.34% 43,913 100 1.83 -0.43 4 28 None
TSLA Options Chain 389.37 Call 390.00 5/08 No 12.35 12.50 12.41 +6.11 +96.99% 43,357 7,589 0.47 0.72 10 59 None
BTDR Options Chain 12.48 Call 15.00 7/17 Yes 2.80 3.00 2.75 +1.28 +87.08% 43,349 8 1.17 0.59 9 37 None
AAPL Options Chain 282.40 Call 290.00 5/08 No 1.32 1.37 1.34 +0.49 +57.65% 43,121 19,844 0.27 0.32 10 66 None
BTDR Options Chain 12.48 Call 17.50 7/17 Yes 1.95 2.20 2.00 +1.10 +122.23% 43,080 85 1.15 0.47 9 37 None
SNAP Options Chain 6.11 Call 7.00 5/08 Yes 0.16 0.17 0.17 +0.01 +6.25% 42,253 17,778 2.31 0.28 8 32 None
NVDA Options Chain 196.50 Put 200.00 5/08 No 0.82 0.84 0.81 -4.11 -83.54% 42,195 10,004 0.46 -0.27 16 60 None
NVDA Options Chain 196.50 Call 212.50 5/08 No 0.61 0.62 0.63 +0.49 +350.00% 41,557 45,271 0.46 0.14 16 60 None
PLTR Options Chain 135.91 Call 150.00 7/17 No 5.85 6.00 5.85 -1.54 -20.84% 41,339 62,588 0.49 0.34 12 52 None
NVDA Options Chain 196.50 Call 205.00 5/15 No 5.30 5.40 5.41 +3.69 +214.54% 41,030 52,114 0.39 0.50 16 60 None
BTDR Options Chain 12.48 Call 25.00 6/18 Yes 0.40 0.50 0.41 +0.26 +173.34% 40,741 63,980 1.23 0.16 9 37 None
AMD Options Chain 355.26 Put 400.00 5/08 Yes 2.88 2.97 2.88 -44.27 -93.90% 39,037 66 0.82 -0.21 11 61 None
CORZ Options Chain 22.19 Put 24.00 5/15 Yes 1.32 1.46 1.40 -1.19 -45.95% 37,928 162 1.11 -0.43 4 28 None
NVDA Options Chain 196.50 Call 195.00 5/15 No 12.10 12.25 12.24 +6.49 +112.87% 37,864 68,691 0.41 0.78 16 60 None
BYND Options Chain 0.92 Call 1.50 5/08 Yes 0.03 0.04 0.04 +0.01 +33.34% 36,055 37,728 4.99 0.12 8 18 None
TSLA Options Chain 389.37 Put 390.00 5/08 No 1.97 2.00 1.96 -4.94 -71.60% 35,321 10,234 0.47 -0.28 10 59 None
SMCI Options Chain 27.83 Call 35.00 5/08 Yes 0.55 0.58 0.55 +0.17 +44.74% 33,468 11,804 1.13 0.23 11 53 None
UWMC Options Chain 3.43 Put 3.00 6/18 Yes 0.15 0.20 0.17 +0.02 +13.34% 33,459 681 0.88 -0.24 14 46 None
MU Options Chain 640.20 Call 700.00 5/08 No 4.40 4.65 4.55 -1.45 -24.17% 32,641 11,807 0.99 0.18 16 72 None
NVDA Options Chain 196.50 Call 215.00 5/15 No 1.75 1.78 1.79 +1.33 +289.13% 32,581 56,432 0.39 0.23 16 60 None
CORZ Options Chain 22.19 Call 30.00 5/08 Yes 0.10 0.12 0.12 +0.06 +100.00% 32,196 52 1.89 0.08 4 28 None
TSLA Options Chain 389.37 Put 400.00 5/08 No 5.50 5.60 5.55 -7.82 -58.49% 32,191 2,494 0.47 -0.56 10 59 None
AAPL Options Chain 282.40 Call 285.00 5/08 No 3.90 4.00 3.95 +1.49 +60.57% 31,838 11,160 0.27 0.67 10 66 None
BTDR Options Chain 12.48 Call 17.50 6/18 Yes 1.40 1.55 1.45 +0.85 +141.67% 30,772 32,838 1.16 0.41 9 37 None
CORZ Options Chain 22.19 Call 25.00 6/18 Yes 2.61 2.70 2.48 +1.02 +69.87% 30,226 78,450 0.85 0.54 4 28 None
SNAP Options Chain 6.11 Call 7.50 5/08 Yes 0.09 0.10 0.08 +0.01 +14.29% 29,875 8,250 2.37 0.17 8 32 None
CIFR Options Chain 22.10 Call 35.00 7/17 Yes 0.67 0.85 0.74 -0.22 -22.92% 29,855 29 0.98 0.18 3 50 None
INTC Options Chain 108.15 Call 115.00 5/08 No 2.04 2.09 2.06 -0.01 -0.49% 29,438 7,100 1.07 0.35 5 55 None
AMD Options Chain 355.26 Call 420.00 5/08 Yes 10.10 10.35 10.32 +8.87 +611.73% 28,646 2,659 0.83 0.50 11 61 None
AAPL Options Chain 282.40 Call 287.50 5/08 No 2.39 2.42 2.39 +0.85 +55.20% 28,220 11,430 0.27 0.49 10 66 None
INTC Options Chain 108.15 Put 100.00 5/08 No 0.46 0.47 0.46 -0.78 -62.91% 28,198 8,749 1.17 -0.12 5 55 None
TSLA Options Chain 389.37 Call 410.00 5/08 No 2.46 2.49 2.46 +1.29 +110.26% 28,104 21,553 0.50 0.22 10 59 None
INTC Options Chain 108.15 Call 110.00 5/08 No 4.10 4.25 4.17 +0.53 +14.56% 28,101 14,525 1.05 0.56 5 55 None
NVDA Options Chain 196.50 Call 220.00 5/08 No 0.12 0.13 0.13 +0.08 +160.00% 27,807 30,929 0.51 0.03 16 60 None
AMD Options Chain 355.26 Call 450.00 5/08 Yes 2.07 2.20 2.19 +1.74 +386.67% 27,648 5,865 0.87 0.14 11 61 None
NVDA Options Chain 196.50 Put 205.00 5/08 No 2.38 2.41 2.36 -6.89 -74.49% 27,313 6,028 0.44 -0.53 16 60 None
BB Options Chain 5.60 Call 6.00 9/18 Yes 1.07 1.08 1.07 +0.31 +40.79% 27,091 3,607 0.72 0.60 12 36 None
TSLA Options Chain 389.37 Call 410.00 5/15 No 6.90 7.00 6.95 +2.95 +73.75% 26,418 19,956 0.42 0.33 10 59 None
DVN Options Chain 50.99 Call 57.50 6/18 Yes 0.23 0.28 0.24 -0.58 -70.74% 25,899 5,963 0.40 0.10 7 53 None
AMD Options Chain 355.26 Call 430.00 5/08 Yes 6.20 6.40 6.35 +5.37 +547.96% 25,774 5,234 0.84 0.35 11 61 None
AMZN Options Chain 272.65 Call 280.00 5/08 No 1.20 1.24 1.18 +0.17 +16.84% 25,619 21,262 0.32 0.32 11 65 None
NVDA Options Chain 196.50 Call 200.00 5/15 No 8.35 8.45 8.47 +5.15 +155.12% 25,426 105,218 0.40 0.66 16 60 None
TSLA Options Chain 389.37 Call 405.00 5/08 No 3.85 3.95 3.90 +2.04 +109.68% 25,310 9,075 0.49 0.32 10 59 None
U Options Chain 27.34 Call 29.00 5/15 Yes 1.77 1.80 1.77 -0.23 -11.50% 25,222 39,042 1.39 0.42 6 37 None
AMZN Options Chain 272.65 Call 275.00 5/08 No 3.30 3.45 3.30 +0.70 +26.93% 25,198 9,161 0.31 0.62 11 65 None
INTC Options Chain 108.15 Put 105.00 5/08 No 1.07 1.12 1.11 -1.71 -60.64% 24,962 7,036 1.08 -0.24 5 55 None
AAPL Options Chain 282.40 Call 295.00 5/08 No 0.35 0.37 0.36 +0.13 +56.53% 24,541 17,878 0.29 0.12 10 66 None
NVDA Options Chain 196.50 Put 202.50 5/08 No 1.42 1.44 1.41 -5.44 -79.42% 24,485 4,930 0.45 -0.38 16 60 None
TSLA Options Chain 389.37 Call 420.00 5/08 No 0.91 0.93 0.92 +0.44 +91.67% 24,401 19,635 0.53 0.09 10 59 None
NVDA Options Chain 196.50 Call 205.00 5/22 Yes 9.30 9.45 9.41 +4.51 +92.05% 24,358 16,195 0.52 0.52 16 60 None
NVDA Options Chain 196.50 Call 220.00 5/22 Yes 3.75 3.80 3.81 +2.23 +141.14% 24,260 16,035 0.52 0.27 16 60 None
NVDA Options Chain 196.50 Call 220.00 5/15 No 0.97 0.98 0.98 +0.72 +276.93% 23,918 53,719 0.40 0.14 16 60 None
INTC Options Chain 108.15 Put 80.00 5/15 No 0.22 0.26 0.23 -0.03 -11.54% 23,698 40,774 1.15 -0.03 5 55 None
INTC Options Chain 108.15 Call 120.00 5/08 No 0.92 0.95 0.93 -0.23 -19.83% 23,469 15,909 1.11 0.19 5 55 None
TSLA Options Chain 389.37 Call 392.50 5/08 No 10.50 10.60 10.59 +5.28 +99.44% 23,242 4,188 0.47 0.65 10 59 None
NVDA Options Chain 196.50 Call 210.00 5/22 Yes 7.00 7.10 7.06 +3.66 +107.65% 22,952 12,870 0.52 0.43 16 60 None
NVDA Options Chain 196.50 Call 202.50 5/15 No 6.70 6.80 6.81 +4.39 +181.41% 22,324 17,310 0.39 0.58 16 60 None
GOOGL Options Chain 388.43 Call 400.00 5/08 No 3.05 3.20 3.15 +2.25 +250.00% 22,229 11,139 0.34 0.43 10 64 None
MU Options Chain 640.20 Put 600.00 5/08 No 2.68 2.82 2.78 -4.77 -63.18% 22,044 6,386 0.98 -0.14 16 72 None
INTC Options Chain 108.15 Put 90.00 5/08 No 0.11 0.13 0.11 -0.11 -50.00% 21,678 24,881 1.53 -0.03 5 55 None
TSLA Options Chain 389.37 Call 385.00 5/08 No 16.45 16.75 16.55 +7.30 +78.92% 21,657 6,025 0.48 0.82 10 59 None
GOOGL Options Chain 388.43 Call 400.00 5/15 No 6.65 6.85 6.67 +3.35 +100.91% 21,544 8,115 0.31 0.48 10 64 None
NVDA Options Chain 196.50 Call 210.00 5/11 No 1.66 1.68 1.68 +1.36 +425.00% 21,372 4,503 0.36 0.27 16 60 None
VG Options Chain 13.02 Call 15.00 5/15 Yes 0.15 0.20 0.17 -0.21 -55.27% 21,353 42,748 1.24 0.16 10 35 None
INTC Options Chain 108.15 Call 112.00 5/08 No 3.15 3.25 3.25 +0.33 +11.31% 20,939 2,468 1.06 0.47 5 55 None
WULF Options Chain 23.49 Call 27.00 5/15 Yes 1.01 1.10 1.03 +0.53 +106.00% 20,645 35,449 1.09 0.38 2 39 None
MU Options Chain 640.20 Call 650.00 5/08 No 19.70 20.30 20.30 +1.50 +7.98% 20,506 8,342 0.96 0.53 16 72 None
CORZ Options Chain 22.19 Put 20.00 5/08 Yes 0.12 0.13 0.13 -0.29 -69.05% 20,487 4,419 1.92 -0.10 4 28 None
TSLA Options Chain 389.37 Call 380.00 5/08 No 20.75 21.30 21.04 +8.59 +69.00% 20,453 4,067 0.50 0.90 10 59 None
FCX Options Chain 57.68 Call 70.00 7/17 No 2.20 2.30 2.25 +0.80 +55.18% 20,335 4,705 0.49 0.31 13 63 None
INTC Options Chain 108.15 Call 125.00 5/08 No 0.39 0.42 0.39 -0.26 -40.00% 20,290 7,987 1.15 0.09 5 55 None
SCHW Options Chain 92.40 Put 85.00 5/15 No 0.20 0.30 0.25 -0.04 -13.80% 20,157 30,130 0.38 -0.08 15 69 None
SMCI Options Chain 27.83 Call 33.00 5/08 Yes 1.26 1.33 1.30 +0.70 +116.67% 20,005 5,731 1.06 0.48 11 53 None
NVDA Options Chain 196.50 Put 195.00 5/08 No 0.29 0.30 0.30 -2.01 -87.02% 19,993 33,651 0.51 -0.12 16 60 None
QCOM Options Chain 186.55 Call 200.00 5/08 No 2.09 2.28 2.25 +0.63 +38.89% 19,835 8,678 0.78 0.35 11 63 None
WULF Options Chain 23.49 Call 25.00 5/15 Yes 1.87 2.03 1.95 +0.91 +87.50% 19,834 58,823 1.11 0.56 2 39 None
AMD Options Chain 355.26 Call 425.00 5/08 Yes 7.95 8.20 8.15 +6.95 +579.17% 19,831 1,645 0.83 0.42 11 61 None
TSLA Options Chain 389.37 Put 395.00 5/08 No 3.35 3.45 3.40 -6.50 -65.66% 19,768 3,226 0.47 -0.41 10 59 None
TSLA Options Chain 389.37 Call 375.00 5/08 No 25.40 26.00 25.75 +9.20 +55.59% 19,724 2,995 0.48 0.94 10 59 None
AMD Options Chain 355.26 Call 400.00 5/08 Yes 22.70 23.00 23.25 +20.00 +615.39% 19,658 12,837 0.82 0.79 11 61 None
EQT Options Chain 58.72 Put 52.00 6/12 No 0.50 0.91 0.60 0.00 0.00% 19,521 18,002 0.36 -0.17 16 71 None
AMD Options Chain 355.26 Call 500.00 5/08 Yes 0.15 0.18 0.17 +0.09 +112.50% 18,571 5,475 1.05 0.01 11 61 None
TSLA Options Chain 389.37 Call 400.00 5/15 No 11.00 11.15 11.05 +4.25 +62.50% 18,406 21,353 0.41 0.48 10 59 None
SMCI Options Chain 27.83 Call 30.00 5/08 Yes 3.35 3.50 3.45 +2.22 +180.49% 18,221 19,413 1.14 0.86 11 53 None
TSLA Options Chain 389.37 Call 387.50 5/08 No 14.35 14.55 14.48 +6.80 +88.55% 18,098 1,712 0.48 0.77 10 59 None
BYND Options Chain 0.92 Call 1.00 5/15 Yes 0.16 0.18 0.17 +0.03 +21.43% 17,935 83,275 2.51 0.59 8 18 None
EVTL Options Chain 2.39 Call 2.50 5/15 Yes 0.25 0.45 0.35 +0.12 +52.18% 17,836 15,566 1.58 0.67 12 41 None
TSLA Options Chain 389.37 Call 402.50 5/08 No 4.80 4.90 4.85 +2.52 +108.16% 17,807 6,198 0.48 0.38 10 59 None
SMCI Options Chain 27.83 Call 34.00 5/08 Yes 0.83 0.89 0.86 +0.38 +79.17% 17,743 5,369 1.10 0.34 11 53 None
SOFI Options Chain 16.02 Call 16.50 5/08 No 0.15 0.16 0.15 -0.03 -16.67% 17,473 20,754 0.59 0.28 11 46 None
NVDA Options Chain 196.50 Call 197.50 5/08 No 8.45 8.60 8.61 +6.07 +238.98% 17,467 18,213 0.48 0.82 16 60 None
AMD Options Chain 355.26 Put 410.00 5/08 Yes 5.55 5.75 5.65 -64.35 -91.93% 17,408 9 0.82 -0.35 11 61 None
WULF Options Chain 23.49 Call 29.00 5/15 Yes 0.50 0.57 0.53 +0.28 +112.00% 17,340 7,818 1.07 0.23 2 39 None
AAPL Options Chain 282.40 Call 285.00 5/15 No 5.80 5.90 5.85 +1.65 +39.29% 16,953 34,790 0.25 0.59 10 66 None
UBER Options Chain 72.95 Put 60.00 5/15 Yes 0.00 0.01 0.01 -0.08 -88.89% 16,532 34,893 0.73 0.00 10 63 None
TSLA Options Chain 389.37 Call 397.50 5/08 No 7.25 7.40 7.35 +3.85 +110.00% 16,515 6,325 0.47 0.52 10 59 None
WBD Options Chain 27.22 Put 22.00 7/17 No 0.05 0.25 0.11 -0.05 -31.25% 16,504 14,952 0.38 -0.07 3 19 None
AMZN Options Chain 272.65 Put 272.50 5/08 No 1.09 1.14 1.10 -1.54 -58.34% 16,498 3,372 0.32 -0.24 11 65 None
PLTR Options Chain 135.91 Put 130.00 5/08 No 0.88 0.90 0.92 -0.12 -11.54% 16,402 21,255 0.58 -0.27 12 52 None
TSLA Options Chain 389.37 Put 392.50 5/08 No 2.59 2.62 2.64 -5.56 -67.81% 16,076 2,553 0.47 -0.35 10 59 None
AAPL Options Chain 282.40 Call 300.00 5/15 No 0.74 0.77 0.76 +0.27 +55.11% 16,065 55,526 0.24 0.14 10 66 None
MAR Options Chain 354.52 Call 340.00 6/18 Yes 27.00 29.00 28.80 +1.63 +6.00% 15,871 16,198 0.30 0.75 9 55 None
TSLA Options Chain 389.37 Call 415.00 5/08 No 1.52 1.54 1.55 +0.81 +109.46% 15,825 8,923 0.52 0.14 10 59 None
U Options Chain 27.34 Call 26.00 5/15 Yes 2.76 3.05 2.88 -0.37 -11.39% 15,809 17,038 1.40 0.62 6 37 None
AAPL Options Chain 282.40 Call 290.00 5/15 No 3.25 3.35 3.30 +1.00 +43.48% 15,782 31,307 0.24 0.40 10 66 None
ANET Options Chain 170.22 Put 115.00 7/17 Yes 2.60 2.85 2.74 +1.44 +110.77% 15,693 342 0.53 -0.15 11 60 None
ORCL Options Chain 185.35 Call 200.00 5/08 No 1.35 1.45 1.41 +0.47 +50.00% 15,583 10,695 0.76 0.24 9 66 None
AMD Options Chain 355.26 Call 415.00 5/08 Yes 12.55 13.20 13.09 +11.33 +643.75% 15,520 1,322 0.83 0.58 11 61 None
ORCL Options Chain 185.35 Call 200.00 5/15 No 3.95 4.10 4.00 +1.20 +42.86% 15,511 33,315 0.62 0.35 9 66 None
POET Options Chain 9.21 Call 10.00 5/08 No 0.31 0.40 0.36 0.00 0.00% 15,478 6,852 1.93 0.41 7 31 None
AAPL Options Chain 282.40 Put 285.00 5/08 No 1.18 1.20 1.20 -1.96 -62.03% 15,473 1,056 0.27 -0.33 10 66 None
INTC Options Chain 108.15 Put 95.00 5/08 No 0.23 0.26 0.24 -0.27 -52.95% 15,466 11,062 1.32 -0.07 5 55 None
AMD Options Chain 355.26 Put 420.00 5/08 Yes 10.00 10.30 10.15 -53.35 -84.02% 15,442 27 0.82 -0.50 11 61 None
BB Options Chain 5.60 Put 5.50 5/15 No 0.08 0.11 0.08 -0.12 -60.00% 15,433 13,005 0.79 -0.21 12 36 None
CORZ Options Chain 22.19 Call 35.00 6/18 Yes 0.34 0.51 0.45 +0.30 +200.00% 15,401 9,816 0.84 0.14 4 28 None
AAPL Options Chain 282.40 Call 300.00 5/08 No 0.10 0.11 0.10 +0.05 +100.00% 15,311 18,977 0.32 0.03 10 66 None
SOLS Options Chain 83.56 Put 65.00 6/18 No 0.60 0.85 0.85 -0.25 -22.73% 15,168 99 0.51 -0.13 3 21 None
CTRA Options Chain 35.63 Call 36.00 7/17 No 0.90 1.00 1.00 -1.11 -52.61% 15,139 10,457 0.36 0.32 14 67 None
CIFR Options Chain 22.10 Call 25.00 7/17 Yes 2.55 2.70 2.60 -0.24 -8.46% 15,122 3,384 0.98 0.45 3 50 None
HPP Options Chain 9.77 Call 12.50 6/18 Yes 0.40 0.95 0.80 +0.40 +100.00% 15,012 143 1.01 0.35 8 48 None
CTRA Options Chain 35.63 Call 45.00 7/17 No 0.05 0.40 0.20 -0.05 -20.00% 15,010 10,221 0.44 0.06 14 67 None
BB Options Chain 5.60 Call 6.00 5/08 No 0.16 0.19 0.16 +0.10 +166.67% 14,863 9,176 0.94 0.54 12 36 None
AMD Options Chain 355.26 Put 380.00 5/08 Yes 0.76 0.81 0.77 -30.76 -97.56% 14,831 168 0.90 -0.08 11 61 None
CORZ Options Chain 22.19 Call 27.00 5/15 Yes 0.70 0.77 0.75 +0.51 +212.50% 14,815 12,503 1.08 0.30 4 28 None
TSLA Options Chain 389.37 Put 385.00 5/08 No 1.12 1.14 1.11 -3.44 -75.61% 14,637 5,630 0.48 -0.18 10 59 None
AMD Options Chain 355.26 Call 410.00 5/08 Yes 15.45 16.20 15.93 +13.78 +640.93% 14,581 4,206 0.83 0.65 11 61 None
WMB Options Chain 76.12 Put 69.00 6/12 Yes 0.75 0.90 0.78 % 14,544 0 0.29 -0.20 9 68 None
HPP Options Chain 9.77 Call 12.50 5/15 Yes 0.20 0.25 0.50 +0.35 +233.34% 14,525 151 1.46 0.17 8 48 None
SMCI Options Chain 27.83 Call 35.50 5/08 Yes 0.43 0.47 0.46 +0.13 +39.40% 14,482 1,222 1.15 0.18 11 53 None
VCEL Options Chain 36.81 Put 30.00 5/15 Yes 0.05 0.75 0.40 -0.85 -68.00% 14,442 7,669 1.11 -0.05 14 43 None
MSFT Options Chain 411.38 Call 420.00 5/08 No 1.37 1.40 1.37 -0.28 -16.97% 14,352 6,564 0.33 0.26 15 72 None
TSLA Options Chain 389.37 Call 405.00 5/15 No 8.75 8.90 8.84 +3.57 +67.75% 14,208 17,318 0.42 0.40 10 59 None
NVDA Options Chain 196.50 Put 197.50 5/08 No 0.48 0.49 0.48 -2.98 -86.13% 14,057 21,631 0.48 -0.18 16 60 None
TSLA Options Chain 389.37 Call 382.50 5/08 No 18.45 19.00 18.80 +8.10 +75.71% 14,053 1,452 0.49 0.86 10 59 None
NOK Options Chain 13.42 Call 14.00 5/15 No 0.25 0.26 0.26 -0.17 -39.54% 14,029 28,202 0.70 0.29 12 42 None
INTC Options Chain 108.15 Put 98.00 5/08 No 0.33 0.35 0.34 -0.52 -60.47% 13,999 3,964 1.24 -0.09 5 55 None
NVDA Options Chain 196.50 Call 212.50 5/15 No 2.36 2.39 2.40 +1.78 +287.10% 13,974 15,830 0.39 0.28 16 60 None
NFLX Options Chain 87.89 Put 87.00 5/08 No 0.47 0.48 0.46 -0.29 -38.67% 13,909 6,028 0.35 -0.33 6 56 None
NVDA Options Chain 196.50 Call 250.00 5/15 No 0.06 0.07 0.07 +0.05 +250.00% 13,821 27,246 0.55 0.00 16 60 None
AMC Options Chain 1.59 Call 2.00 5/08 Yes 0.01 0.02 0.01 -0.04 -80.00% 13,737 40,251 1.98 0.11 7 25 None
NVDA Options Chain 196.50 Call 205.00 5/11 No 3.65 3.70 3.70 +2.92 +374.36% 13,710 4,084 0.36 0.48 16 60 None
BB Options Chain 5.60 Put 6.00 5/08 No 0.12 0.17 0.16 -0.27 -62.80% 13,539 247 0.89 -0.46 12 36 None
UWMC Options Chain 3.43 Call 4.00 5/15 Yes 0.05 0.10 0.05 -0.03 -37.50% 13,536 27,165 1.09 0.16 14 46 None
GME Options Chain 24.23 Call 25.00 5/15 No 0.88 0.92 0.90 +0.24 +36.37% 13,482 21,799 0.53 0.53 9 40 None
MU Options Chain 640.20 Call 660.00 5/08 No 15.00 15.60 15.36 +0.39 +2.61% 13,454 2,598 0.96 0.44 16 72 None
WULF Options Chain 23.49 Call 29.00 6/18 Yes 1.74 1.84 1.74 +0.66 +61.12% 13,443 18,742 0.89 0.38 2 39 None
INTC Options Chain 108.15 Put 107.00 5/15 No 4.00 4.20 4.17 -1.78 -29.92% 13,414 652 0.90 -0.37 5 55 None
AMZN Options Chain 272.65 Call 277.50 5/08 No 2.07 2.15 2.06 +0.39 +23.36% 13,392 6,973 0.31 0.47 11 65 None
INTC Options Chain 108.15 Put 90.00 5/15 No 0.59 0.62 0.60 -0.30 -33.34% 13,391 22,692 0.99 -0.09 5 55 None
VTRS Options Chain 15.52 Call 16.00 5/15 Yes 0.50 0.55 0.54 +0.24 +80.00% 13,388 3,289 0.46 0.49 6 51 None
MSTR Options Chain 186.90 Call 180.00 7/17 Yes 24.75 26.20 25.40 -2.67 -9.52% 13,312 17,388 0.69 0.61 4 55 None
PTON Options Chain 5.16 Call 5.00 5/15 Yes 0.50 0.54 0.50 0.00 0.00% 13,085 37,145 1.23 0.61 7 27 None
NVDA Options Chain 196.50 Call 207.50 5/11 No 2.49 2.53 2.54 +2.04 +408.00% 13,082 4,287 0.35 0.37 16 60 None
MSTR Options Chain 186.90 Call 140.00 5/15 Yes 43.55 46.00 44.87 -3.13 -6.53% 13,071 26,430 1.35 0.98 4 55 None
RIOT Options Chain 20.35 Call 24.00 5/08 No 0.45 0.48 0.44 +0.42 +2,100.00% 13,040 170 1.02 0.30 5 44 None
NVDA Options Chain 196.50 Call 215.00 5/22 Yes 5.20 5.25 5.24 +2.92 +125.87% 12,976 64,202 0.51 0.35 16 60 None
SMCI Options Chain 27.83 Call 35.00 5/15 Yes 1.07 1.13 1.12 +0.52 +86.67% 12,973 19,264 0.83 0.33 11 53 None
PLTR Options Chain 135.91 Call 150.00 5/08 No 0.11 0.12 0.11 -0.21 -65.63% 12,971 23,051 0.83 0.02 12 52 None
SMCI Options Chain 27.83 Call 32.00 5/08 Yes 1.82 1.93 1.87 +1.12 +149.34% 12,955 7,822 1.06 0.63 11 53 None
IREN Options Chain 54.74 Call 60.00 5/15 Yes 5.40 5.60 5.44 +2.42 +80.14% 12,913 26,626 1.41 0.55 9 43 None
NVDA Options Chain 196.50 Call 217.50 5/08 No 0.20 0.21 0.21 +0.15 +250.00% 12,901 9,770 0.49 0.06 16 60 None
AAL Options Chain 12.37 Call 13.00 5/15 No 0.38 0.40 0.38 +0.18 +90.00% 12,885 26,297 0.49 0.47 9 34 None
U Options Chain 27.34 Put 27.00 5/15 Yes 2.28 2.63 2.40 +0.18 +8.11% 12,883 815 1.31 -0.45 6 37 None
AMD Options Chain 355.26 Put 390.00 5/08 Yes 1.39 1.51 1.42 -37.98 -96.40% 12,712 91 0.85 -0.12 11 61 None
GME Options Chain 24.23 Call 30.00 6/18 Yes 0.89 0.91 0.90 +0.07 +8.44% 12,691 99,503 0.70 0.27 9 40 None
TSLA Options Chain 389.37 Call 420.00 5/11 No 1.73 1.76 1.74 +0.73 +72.28% 12,671 3,710 0.41 0.15 10 59 None
TSLA Options Chain 389.37 Put 400.00 5/15 No 10.25 10.40 10.39 -6.46 -38.34% 12,586 12,069 0.42 -0.52 10 59 None
GME Options Chain 24.23 Call 25.00 5/08 No 0.55 0.57 0.56 +0.26 +86.67% 12,553 15,346 0.63 0.55 9 40 None
ORCL Options Chain 185.35 Call 190.00 5/08 No 4.75 5.00 4.82 +1.72 +55.49% 12,446 8,556 0.74 0.57 9 66 None
AMD Options Chain 355.26 Call 440.00 5/08 Yes 3.65 3.85 3.85 +3.18 +474.63% 12,314 1,280 0.85 0.23 11 61 None
AMC Options Chain 1.59 Call 1.50 5/08 Yes 0.16 0.17 0.16 -0.02 -11.12% 12,289 23,294 1.27 0.84 7 25 None
MARA Options Chain 12.16 Call 12.50 5/08 No 0.46 0.49 0.49 +0.20 +68.97% 12,283 48,045 0.96 0.55 5 42 None
GOOG Options Chain 384.27 Put 375.00 6/18 No 8.00 8.30 8.00 -3.76 -31.98% 12,246 391 0.32 -0.29 14 70 None
NVDA Options Chain 196.50 Put 195.00 5/15 No 1.48 1.51 1.48 -2.57 -63.46% 12,176 24,702 0.41 -0.22 16 60 None
NVDA Options Chain 196.50 Call 205.00 5/18 No 5.70 5.90 5.82 +3.79 +186.70% 12,164 1,248 0.36 0.50 16 60 None
FTNT Options Chain 89.92 Put 80.00 6/18 Yes 2.24 2.51 2.34 +0.13 +5.89% 12,110 16,146 0.51 -0.24 9 56 None
WULF Options Chain 23.49 Call 26.00 7/17 Yes 3.60 3.85 3.70 +0.95 +34.55% 12,058 3,878 0.89 0.56 2 39 None
NVDA Options Chain 196.50 Put 190.00 5/08 No 0.12 0.13 0.13 -0.84 -86.60% 12,046 44,479 0.58 -0.05 16 60 None
SLNO Options Chain 52.92 Call 55.00 6/18 Yes 0.00 0.05 0.05 0.00 0.00% 12,041 47,507 0.08 0.25 11 50 None
NVDA Options Chain 196.50 Call 240.00 5/15 No 0.13 0.14 0.12 +0.07 +140.00% 12,028 28,487 0.49 0.02 16 60 None
SOFI Options Chain 16.02 Call 17.00 5/08 No 0.05 0.06 0.06 -0.02 -25.00% 11,925 22,696 0.67 0.13 11 46 None
OPEN Options Chain 5.23 Call 6.00 5/08 Yes 0.18 0.19 0.19 +0.07 +58.34% 11,892 25,100 2.18 0.34 5 31 None
NVDA Options Chain 196.50 Call 225.00 5/15 No 0.53 0.54 0.54 +0.37 +217.65% 11,875 21,236 0.42 0.09 16 60 None
AMD Options Chain 355.26 Put 330.00 5/08 Yes 0.10 0.11 0.11 -5.43 -98.02% 11,840 7,472 1.36 0.00 11 61 None
NFLX Options Chain 87.89 Put 75.00 7/17 Yes 1.11 1.21 1.16 -0.03 -2.53% 11,767 13,821 0.38 -0.15 6 56 None
SNAP Options Chain 6.11 Call 6.50 5/08 Yes 0.28 0.30 0.29 0.00 0.00% 11,693 15,135 2.30 0.43 8 32 None
AMD Options Chain 355.26 Put 360.00 5/08 Yes 0.30 0.34 0.32 -17.63 -98.22% 11,689 1,047 1.06 -0.03 11 61 None
PLTR Options Chain 135.91 Call 134.00 5/08 No 2.05 2.08 2.05 -2.22 -52.00% 11,651 426 0.58 0.45 12 52 None
TSLA Options Chain 389.37 Call 400.00 5/11 No 7.40 7.50 7.45 +3.55 +91.03% 11,566 2,230 0.38 0.46 10 59 None
BYND Options Chain 0.92 Call 1.50 5/15 Yes 0.08 0.09 0.09 +0.02 +28.58% 11,561 40,180 3.18 0.25 8 18 None
PLTR Options Chain 135.91 Call 140.00 5/08 No 0.49 0.52 0.48 -1.12 -70.00% 11,461 13,926 0.62 0.16 12 52 None
BABA Options Chain 132.26 Call 155.00 6/18 Yes 4.65 4.85 4.80 +2.60 +118.19% 11,447 6,549 0.49 0.32 15 27 None
GS Options Chain 918.89 Call 1,000.00 5/08 No 0.15 0.19 0.17 +0.15 +750.00% 11,442 223 0.40 0.01 11 75 None
ORCL Options Chain 185.35 Call 230.00 6/18 Yes 6.40 6.60 6.54 +1.54 +30.80% 11,418 23,550 0.70 0.27 9 66 None
QCOM Options Chain 186.55 Call 220.00 5/15 No 1.41 1.60 1.50 +0.35 +30.44% 11,390 4,112 0.70 0.16 11 63 None
AMD Options Chain 355.26 Put 340.00 5/08 Yes 0.16 0.17 0.16 -8.49 -98.15% 11,237 11,583 1.27 -0.01 11 61 None
BAC Options Chain 53.12 Call 54.00 5/08 No 0.29 0.30 0.29 +0.10 +52.64% 11,135 19,124 0.26 0.36 13 74 None
PLTR Options Chain 135.91 Call 145.00 5/08 No 0.20 0.22 0.21 -0.47 -69.12% 11,132 11,630 0.71 0.06 12 52 None
ATOM Options Chain 10.56 Call 10.00 5/15 Yes 0.40 0.50 0.45 -1.33 -74.72% 11,103 4,464 1.64 0.37 7 29 None
BBAI Options Chain 4.14 Call 4.50 5/08 Yes 0.12 0.13 0.12 -0.07 -36.85% 11,086 11,621 1.14 0.42 6 26 None
NFLX Options Chain 87.89 Call 88.00 5/08 No 0.97 0.98 0.98 -0.15 -13.28% 11,046 4,561 0.36 0.52 6 56 None
SMCI Options Chain 27.83 Call 33.50 5/08 Yes 1.02 1.08 1.07 +0.52 +94.55% 11,046 921 1.08 0.41 11 53 None
NOK Options Chain 13.42 Call 13.50 5/08 No 0.16 0.17 0.17 -0.20 -54.06% 11,022 16,265 0.80 0.32 12 42 None
PFE Options Chain 26.45 Call 27.00 5/08 Yes 0.01 0.02 0.02 -0.04 -66.67% 11,021 22,760 0.32 0.10 6 55 None
SMCI Options Chain 27.83 Call 38.00 5/08 Yes 0.13 0.16 0.13 -0.06 -31.58% 10,990 1,730 1.26 0.06 11 53 None
AMZN Options Chain 272.65 Call 282.50 5/08 No 0.65 0.69 0.68 +0.07 +11.48% 10,978 2,342 0.32 0.21 11 65 None
NOK Options Chain 13.42 Call 15.00 6/18 No 0.58 0.59 0.59 -0.18 -23.38% 10,970 81,087 0.67 0.32 12 42 None
PRMB Options Chain 20.27 Put 20.00 5/15 No 1.25 1.35 1.30 +0.10 +8.34% 10,970 2,260 1.01 -0.51 3 19 None
AMZN Options Chain 272.65 Call 275.00 5/15 No 5.70 5.85 5.75 +0.85 +17.35% 10,914 25,500 0.28 0.58 11 65 None
WBD Options Chain 27.22 Call 28.00 7/17 No 0.98 0.99 0.98 -0.08 -7.55% 10,859 2,950 0.24 0.47 3 19 None
WBD Options Chain 27.22 Put 25.00 7/17 No 0.49 0.52 0.49 -0.11 -18.34% 10,813 26,703 0.31 -0.22 3 19 None
CPNG Options Chain 20.76 Put 17.00 5/15 Yes 0.18 0.23 0.19 +0.07 +58.34% 10,806 2,345 0.55 -0.25 12 43 None
DOW Options Chain 40.80 Call 42.00 6/05 No 0.88 0.99 0.84 -0.96 -53.34% 10,743 70 0.48 0.28 6 47 None
VG Options Chain 13.02 Call 12.50 5/15 Yes 0.60 0.75 0.67 -0.56 -45.53% 10,723 11,262 1.21 0.46 10 35 None
RDW Options Chain 8.69 Call 11.00 5/08 No 0.15 0.20 0.20 +0.10 +100.00% 10,712 2,211 2.22 0.20 8 35 None
AAPL Options Chain 282.40 Call 292.50 5/08 No 0.68 0.72 0.70 +0.25 +55.56% 10,707 12,143 0.28 0.20 10 66 None
ORCL Options Chain 185.35 Call 195.00 5/08 No 2.65 2.74 2.66 +0.94 +54.66% 10,698 5,366 0.73 0.39 9 66 None
CDE Options Chain 17.13 Call 25.00 6/18 Yes 0.30 0.35 0.35 +0.20 +133.34% 10,697 10,291 0.75 0.15 10 50 None
NFLX Options Chain 87.89 Call 90.00 5/15 No 0.99 1.00 1.00 -0.08 -7.41% 10,695 42,928 0.32 0.35 6 56 None
TSLA Options Chain 389.37 Put 397.50 5/08 No 4.30 4.40 4.35 -7.20 -62.34% 10,672 1,353 0.47 -0.48 10 59 None
PLTR Options Chain 135.91 Put 133.00 5/08 No 1.94 1.96 1.94 +0.04 +2.11% 10,664 4,768 0.57 -0.48 12 52 None
WULF Options Chain 23.49 Call 27.00 6/18 Yes 2.42 2.53 2.45 +0.84 +52.18% 10,650 37,255 0.90 0.48 2 39 None
AMD Options Chain 355.26 Call 455.00 5/08 Yes 1.55 1.68 1.68 +1.32 +366.67% 10,629 635 0.89 0.11 11 61 None
PRMB Options Chain 20.27 Put 16.00 5/15 No 0.10 0.20 0.20 -0.05 -20.00% 10,627 304 1.14 -0.11 3 19 None
WULF Options Chain 23.49 Call 30.00 6/18 Yes 1.47 1.55 1.47 +0.57 +63.34% 10,571 59,593 0.88 0.33 2 39 None
INTC Options Chain 108.15 Call 120.00 5/15 No 3.15 3.30 3.22 +0.32 +11.04% 10,530 30,770 0.93 0.33 5 55 None
NVDA Options Chain 196.50 Call 210.00 5/18 No 3.50 3.65 3.50 +2.42 +224.08% 10,528 3,043 0.36 0.35 16 60 None
NOK Options Chain 13.42 Call 17.00 6/18 No 0.33 0.34 0.33 -0.12 -26.67% 10,521 39,266 0.75 0.19 12 42 None
RGTI Options Chain 18.27 Call 20.00 5/08 No 0.59 0.62 0.61 +0.39 +177.28% 10,510 6,273 1.20 0.47 3 18 None
HPP Options Chain 9.77 Call 10.00 6/18 Yes 1.35 1.70 1.30 +0.17 +15.05% 10,497 10,864 1.01 0.58 8 48 None
ORCL Options Chain 185.35 Call 300.00 6/18 Yes 1.25 1.28 1.27 +0.38 +42.70% 10,487 11,677 0.78 0.07 9 66 None
INTC Options Chain 108.15 Call 122.00 5/08 No 0.66 0.69 0.67 -0.25 -27.18% 10,477 468 1.12 0.14 5 55 None
NFLX Options Chain 87.89 Call 89.00 5/08 No 0.55 0.57 0.57 -0.16 -21.92% 10,472 5,142 0.36 0.36 6 56 None
RIG Options Chain 6.25 Put 5.50 8/21 No 0.30 0.36 0.33 -0.03 -8.34% 10,373 12,930 0.53 -0.25 4 46 None
NVDA Options Chain 196.50 Call 207.50 5/15 No 4.10 4.20 4.17 +2.95 +241.81% 10,340 10,712 0.39 0.42 16 60 None
CORZ Options Chain 22.19 Put 19.00 6/18 Yes 0.64 0.72 0.75 -0.29 -27.89% 10,338 15,426 0.92 -0.16 4 28 None
WOLF Options Chain 36.63 Call 35.00 9/18 Yes 14.00 14.70 14.15 +1.95 +15.99% 10,289 18,157 1.10 0.73 7 36 None
INTC Options Chain 108.15 Put 110.00 5/08 No 2.65 2.72 2.64 -2.75 -51.02% 10,274 1,346 1.04 -0.44 5 55 None
AAPL Options Chain 282.40 Call 280.00 5/15 No 9.20 9.50 9.39 +2.29 +32.26% 10,158 40,928 0.25 0.75 10 66 None
NVDA Options Chain 196.50 Put 190.00 5/15 No 0.83 0.84 0.83 -1.51 -64.53% 10,143 92,211 0.43 -0.14 16 60 None
MRVL Options Chain 168.75 Put 100.00 7/17 Yes 1.58 1.76 1.73 +0.13 +8.13% 10,129 6,451 0.84 -0.06 14 61 None
AG Options Chain 19.10 Call 21.00 5/08 Yes 0.43 0.50 0.49 +0.42 +600.00% 10,115 2,480 0.83 0.47 16 49 None
CRCL Options Chain 114.19 Call 120.00 5/08 No 5.20 5.40 5.34 +3.23 +153.09% 10,106 7,142 1.07 0.52 3 22 None
WOLF Options Chain 36.63 Put 30.00 9/18 Yes 4.05 4.70 4.35 -0.95 -17.93% 10,068 285 1.10 -0.20 7 36 None
DGXX Options Chain 5.11 Call 7.00 5/15 No 0.30 0.35 0.31 +0.01 +3.34% 10,063 9,665 1.96 0.26 3 16 None
WOLF Options Chain 36.63 Put 30.00 6/18 Yes 1.25 1.65 1.34 -1.32 -49.63% 10,062 10,127 1.18 -0.13 7 36 None
WOLF Options Chain 36.63 Put 20.00 9/18 Yes 1.04 1.66 1.42 -0.40 -21.98% 10,047 113 1.14 -0.08 7 36 None
MU Options Chain 640.20 Put 650.00 5/08 No 16.10 16.70 16.50 -14.00 -45.91% 10,045 1,190 0.93 -0.47 16 72 None
AMD Options Chain 355.26 Call 600.00 6/18 Yes 3.30 3.50 3.40 +2.61 +330.38% 10,031 14,761 0.68 0.08 11 61 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 1.88 -0.04 9 37 None
MSTR Options Chain 186.90 Call 200.00 5/08 Yes 0.57 0.64 0.61 -1.92 -75.89% 10,008 8,801 0.86 0.13 4 55 None
INFY Options Chain 12.46 Call 15.00 5/15 No 0.00 0.05 0.02 -0.03 -60.00% 10,005 33,487 0.80 0.00 13 43 None
INFY Options Chain 12.46 Put 15.00 5/15 No 2.50 2.65 2.58 -0.27 -9.48% 10,000 34,931 0.84 -1.00 13 43 None
CRWV Options Chain 127.89 Put 42.50 5/15 No 0.00 0.15 0.02 +0.01 +100.00% 10,000 10,186 3.29 0.00 3 22 None
GOOG Options Chain 384.27 Call 400.00 5/08 No 1.83 1.95 1.90 +1.47 +341.86% 9,998 8,403 0.34 0.31 14 70 None
NVDA Options Chain 196.50 Call 200.00 5/22 Yes 12.05 12.20 12.10 +5.25 +76.65% 9,996 18,056 0.52 0.61 16 60 None
GXO Options Chain 49.85 Put 45.00 5/15 Yes 0.00 0.10 0.05 -0.85 -94.45% 9,976 8,328 0.43 -0.08 7 52 None
PLTR Options Chain 135.91 Call 135.00 5/08 No 1.62 1.66 1.65 -2.05 -55.41% 9,947 2,015 0.58 0.39 12 52 None
BABA Options Chain 132.26 Call 175.00 6/18 Yes 1.70 1.79 1.75 +0.93 +113.42% 9,898 13,541 0.54 0.14 15 27 None
AMD Options Chain 355.26 Put 415.00 5/08 Yes 7.50 7.85 7.50 % 9,892 0 0.82 -0.42 11 61 None
GME Options Chain 24.23 Call 26.00 5/08 No 0.23 0.24 0.24 +0.07 +41.18% 9,890 24,043 0.73 0.28 9 40 None
BABA Options Chain 132.26 Call 160.00 6/18 Yes 3.60 3.80 3.70 +2.01 +118.94% 9,882 18,653 0.50 0.26 15 27 None
NVDA Options Chain 196.50 Call 230.00 5/08 No 0.02 0.03 0.03 +0.01 +50.00% 9,874 17,703 0.64 0.00 16 60 None
HOOD Options Chain 77.03 Call 79.00 5/08 No 1.19 1.24 1.20 +0.10 +9.10% 9,870 5,074 0.70 0.40 10 53 None
GOOGL Options Chain 388.43 Call 405.00 5/15 No 4.75 4.85 4.75 +2.66 +127.28% 9,849 3,704 0.31 0.38 10 64 None
AMD Options Chain 355.26 Put 350.00 5/08 Yes 0.20 0.24 0.24 -12.56 -98.13% 9,819 5,917 1.16 -0.01 11 61 None
NBIS Options Chain 175.92 Call 200.00 5/08 No 4.05 4.35 4.25 +3.03 +248.37% 9,774 2,830 1.27 0.34 3 22 None
AMD Options Chain 355.26 Call 470.00 5/08 Yes 0.67 0.75 0.67 +0.47 +235.00% 9,760 601 0.94 0.05 11 61 None
CORZ Options Chain 22.19 Call 25.00 5/15 Yes 1.36 1.49 1.42 +0.86 +153.58% 9,753 21,396 1.08 0.48 4 28 None
OWL Options Chain 10.75 Put 10.50 5/15 No 0.40 0.50 0.45 +0.05 +12.50% 9,750 9,758 0.64 -0.52 9 56 None
TSLA Options Chain 389.37 Call 395.00 5/15 No 13.65 13.85 13.70 +5.10 +59.31% 9,745 6,581 0.41 0.56 10 59 None
AMC Options Chain 1.59 Call 2.00 5/15 Yes 0.03 0.04 0.03 -0.03 -50.00% 9,728 40,923 1.26 0.18 7 25 None
NUAI Options Chain 4.26 Call 5.00 5/15 No 0.35 0.45 0.40 +0.25 +166.67% 9,705 14,517 1.46 0.53 3 15 None
WULF Options Chain 23.49 Call 26.00 6/18 Yes 2.83 2.95 2.85 +0.91 +46.91% 9,679 18,925 0.91 0.53 2 39 None
TSLA Options Chain 389.37 Call 390.00 5/15 No 16.75 16.90 16.85 +6.05 +56.02% 9,655 5,935 0.41 0.64 10 59 None
APLD Options Chain 39.88 Call 40.00 6/18 No 7.60 7.90 7.75 +2.13 +37.90% 9,604 12,467 1.06 0.66 3 20 None
IREN Options Chain 54.74 Call 70.00 5/08 Yes 1.10 1.12 1.11 +0.71 +177.50% 9,599 21,894 2.19 0.20 9 43 None
QCOM Options Chain 186.55 Call 200.00 5/15 No 5.15 5.45 5.32 +1.87 +54.21% 9,583 10,943 0.63 0.43 11 63 None
ACHR Options Chain 5.84 Call 6.00 5/08 No 0.41 0.44 0.44 +0.34 +340.00% 9,577 8,721 0.96 0.82 7 37 None
TSLA Options Chain 389.37 Put 395.00 5/15 No 7.95 8.05 8.00 -5.70 -41.61% 9,558 3,317 0.41 -0.44 10 59 None
MSTR Options Chain 186.90 Call 190.00 5/08 Yes 2.21 2.33 2.20 -3.18 -59.11% 9,544 20,926 0.81 0.35 4 55 None
INTC Options Chain 108.15 Put 100.00 5/15 No 1.85 1.90 1.88 -1.14 -37.75% 9,530 8,529 0.92 -0.21 5 55 None
BABA Options Chain 132.26 Call 140.00 5/08 No 2.92 3.10 2.96 +2.71 +1,084.00% 9,527 5,013 0.49 0.58 15 27 None
U Options Chain 27.34 Call 28.00 5/08 Yes 1.50 1.65 1.55 -0.20 -11.43% 9,488 875 2.40 0.46 6 37 None
PLTR Options Chain 135.91 Put 135.00 5/08 No 3.00 3.10 3.05 +0.35 +12.97% 9,439 11,566 0.57 -0.61 12 52 None
AMZN Options Chain 272.65 Call 210.00 5/15 No 66.70 67.20 67.41 +3.14 +4.89% 9,431 17,702 0.90 1.00 11 65 None
PLTR Options Chain 135.91 Put 132.00 5/08 No 1.53 1.55 1.60 +0.05 +3.23% 9,400 3,640 0.58 -0.40 12 52 None
INTC Options Chain 108.15 Call 111.00 5/08 No 3.60 3.75 3.70 +0.50 +15.63% 9,384 1,108 1.04 0.51 5 55 None
INTC Options Chain 108.15 Call 110.00 5/15 No 6.95 7.10 7.02 +1.02 +17.00% 9,338 7,537 0.91 0.55 5 55 None
PLTR Options Chain 135.91 Put 125.00 5/08 No 0.20 0.22 0.22 -0.12 -35.30% 9,235 20,242 0.62 -0.10 12 52 None
TSLA Options Chain 389.37 Put 380.00 5/08 No 0.63 0.65 0.66 -2.25 -77.32% 9,216 4,075 0.50 -0.10 10 59 None
OWL Options Chain 10.75 Put 11.00 5/15 No 0.75 0.80 0.75 +0.08 +11.94% 9,207 15,456 0.68 -0.72 9 56 None
MSTR Options Chain 186.90 Call 200.00 5/15 Yes 2.90 3.05 2.92 -2.19 -42.86% 9,196 24,405 0.71 0.27 4 55 None
NVDA Options Chain 196.50 Call 220.00 6/05 Yes 5.20 5.35 5.29 +2.64 +99.63% 9,184 11,685 0.44 0.31 16 60 None
INTC Options Chain 108.15 Call 114.00 5/08 No 2.36 2.45 2.45 +0.13 +5.61% 9,184 1,747 1.07 0.39 5 55 None
RGTI Options Chain 18.27 Put 16.00 6/18 No 1.00 1.04 1.02 -0.35 -25.55% 9,172 10,640 1.02 -0.21 3 18 None
AAPL Options Chain 282.40 Put 282.50 5/08 No 0.60 0.63 0.62 -1.40 -69.31% 9,171 1,742 0.28 -0.21 10 66 None
NVDA Options Chain 196.50 Call 200.00 6/05 Yes 13.70 14.10 13.90 +5.30 +61.63% 9,164 7,871 0.45 0.60 16 60 None
CORZ Options Chain 22.19 Call 19.00 5/15 Yes 5.50 5.80 5.79 +2.09 +56.49% 9,135 11,242 1.87 0.93 4 28 None
SMCI Options Chain 27.83 Call 30.00 5/15 Yes 3.80 3.90 3.80 +2.26 +146.76% 9,077 36,398 0.85 0.77 11 53 None
ORCL Options Chain 185.35 Call 202.50 5/08 No 0.96 1.00 0.98 +0.29 +42.03% 9,066 2,154 0.77 0.18 9 66 None
FTNT Options Chain 89.92 Put 87.50 6/18 Yes 5.00 5.30 5.15 +0.20 +4.04% 9,017 926 0.50 -0.42 9 56 None
RGTI Options Chain 18.27 Put 20.00 6/18 No 2.79 2.87 2.90 -0.67 -18.77% 9,007 489 1.02 -0.44 3 18 None
META Options Chain 604.96 Call 620.00 5/08 No 3.50 3.75 3.75 +1.35 +56.25% 9,001 2,267 0.36 0.30 11 66 None
NVDA Options Chain 196.50 Call 225.00 5/22 Yes 2.68 2.72 2.73 +1.64 +150.46% 8,985 8,970 0.52 0.21 16 60 None
INTC Options Chain 108.15 Put 105.00 5/15 No 3.25 3.35 3.32 -1.63 -32.93% 8,980 6,694 0.91 -0.32 5 55 None
TSLA Options Chain 389.37 Call 420.00 5/15 No 4.20 4.30 4.25 +1.82 +74.90% 8,955 14,902 0.43 0.22 10 59 None
DRAM Options Chain 46.29 Put 46.00 5/15 No 1.45 1.55 1.50 -0.70 -31.82% 8,920 488 0.78 -0.33 3 20 None
AMD Options Chain 355.26 Put 385.00 5/08 Yes 1.02 1.09 1.05 -35.28 -97.11% 8,857 127 0.87 -0.10 11 61 None
IREN Options Chain 54.74 Call 65.00 5/08 Yes 2.19 2.28 2.27 +1.35 +146.74% 8,847 4,761 2.19 0.35 9 43 None
CORZ Options Chain 22.19 Call 26.00 5/15 Yes 0.95 1.13 1.01 +0.66 +188.58% 8,837 5,914 1.07 0.39 4 28 None
AMD Options Chain 355.26 Call 412.50 5/08 Yes 13.90 14.50 14.25 +12.31 +634.54% 8,833 3,368 0.81 0.62 11 61 None
MARA Options Chain 12.16 Call 12.00 5/15 Yes 1.17 1.22 1.18 +0.27 +29.67% 8,821 23,218 0.99 0.65 5 42 None
CELH Options Chain 33.52 Put 30.00 5/08 Yes 0.98 1.01 1.00 +0.25 +33.34% 8,786 2,497 2.24 -0.30 7 43 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
GME Options Chain 24.23 Call 25.50 5/08 No 0.34 0.38 0.35 +0.12 +52.18% 8,771 5,443 0.67 0.40 9 40 None
DVN Options Chain 50.99 Call 55.00 6/18 Yes 0.41 0.47 0.44 -0.91 -67.41% 8,755 47,547 0.38 0.16 7 53 None
AAPL Options Chain 282.40 Call 297.50 5/08 No 0.18 0.20 0.20 +0.08 +66.67% 8,598 6,043 0.30 0.07 10 66 None
GE Options Chain 286.68 Call 310.00 5/15 No 4.55 5.30 4.95 +3.65 +280.77% 8,562 9,465 0.38 0.40 12 64 None
AMD Options Chain 355.26 Put 400.00 5/15 Yes 9.50 9.85 9.70 -40.35 -80.62% 8,550 60 0.70 -0.31 11 61 None
IONQ Options Chain 48.00 Call 50.00 5/15 Yes 5.75 6.00 5.93 +2.82 +90.68% 8,547 12,060 1.27 0.59 7 44 None
INTC Options Chain 108.15 Call 130.00 6/18 No 6.50 6.70 6.55 +0.57 +9.54% 8,544 8,250 0.84 0.35 5 55 None
AMD Options Chain 355.26 Put 300.00 5/08 Yes 0.03 0.04 0.04 -1.03 -96.27% 8,536 11,148 1.62 0.00 11 61 None
ORCL Options Chain 185.35 Call 200.00 6/18 Yes 14.45 14.60 14.45 +2.70 +22.98% 8,525 34,741 0.68 0.48 9 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
SNAP Options Chain 6.11 Put 6.00 5/08 Yes 0.31 0.33 0.32 -0.07 -17.95% 8,485 8,304 2.27 -0.39 8 32 None
MRVL Options Chain 168.75 Put 120.00 7/17 Yes 4.20 4.55 4.40 +0.29 +7.06% 8,464 4,558 0.81 -0.12 14 61 None
ARM Options Chain 208.84 Call 265.00 5/08 No 7.15 7.60 7.38 +6.38 +638.00% 8,459 487 2.24 0.28 3 22 None
SNAP Options Chain 6.11 Call 7.50 5/15 Yes 0.13 0.14 0.13 0.00 0.00% 8,454 1,098 1.27 0.20 8 32 None
DELL Options Chain 216.32 Call 300.00 6/18 Yes 3.90 4.00 3.95 +2.44 +161.59% 8,447 720 0.66 0.15 15 60 None
GE Options Chain 286.68 Call 300.00 5/15 No 9.55 10.15 9.86 +7.04 +249.65% 8,433 9,486 0.40 0.60 12 64 None
MU Options Chain 640.20 Call 680.00 5/08 No 8.30 8.90 8.35 -1.30 -13.48% 8,423 2,938 0.97 0.29 16 72 None
GOOGL Options Chain 388.43 Call 390.00 5/08 No 9.15 9.80 9.40 +5.75 +157.54% 8,376 7,334 0.36 0.79 10 64 None
QS Options Chain 7.26 Call 8.00 5/08 No 0.16 0.19 0.16 +0.12 +300.00% 8,364 6,021 0.98 0.46 10 29 None
PLTR Options Chain 135.91 Call 152.50 5/08 No 0.09 0.10 0.10 -0.15 -60.00% 8,336 18,447 0.91 0.01 12 52 None
GDYN Options Chain 6.10 Call 5.00 6/18 No 2.00 2.10 2.00 +0.90 +81.82% 8,331 613 1.13 0.86 14 40 None
NVDA Options Chain 196.50 Put 200.00 5/15 No 2.68 2.71 2.69 -3.91 -59.25% 8,320 25,733 0.40 -0.34 16 60 None
AAPL Options Chain 282.40 Put 275.00 5/08 No 0.12 0.14 0.12 -0.27 -69.24% 8,315 6,099 0.35 -0.08 10 66 None
QCOM Options Chain 186.55 Call 200.00 6/18 No 10.50 11.05 10.77 +2.77 +34.63% 8,301 13,675 0.51 0.48 11 63 None
BMNR Options Chain 23.10 Call 24.00 5/08 No 0.15 0.17 0.16 -0.17 -51.52% 8,301 14,667 0.82 0.20 11 29 None
AAPL Options Chain 282.40 Call 282.50 5/08 No 5.70 5.95 6.00 +2.16 +56.25% 8,282 5,588 0.29 0.79 10 66 None
INTC Options Chain 108.15 Call 113.00 5/08 No 2.75 2.81 2.77 +0.17 +6.54% 8,271 659 1.07 0.43 5 55 None
OKLO Options Chain 68.38 Call 80.00 5/08 No 1.75 1.90 1.80 +1.50 +500.00% 8,246 2,547 1.29 0.35 3 21 None
INTC Options Chain 108.15 Put 93.00 5/08 No 0.17 0.20 0.19 -0.17 -47.23% 8,237 15,924 1.41 -0.05 5 55 None
CTRI Options Chain 41.58 Call 40.00 5/15 No 3.60 4.20 3.82 -0.17 -4.27% 8,233 8,420 1.20 0.62 3 20 None
AMD Options Chain 355.26 Call 500.00 5/15 Yes 1.94 2.05 2.00 +1.57 +365.12% 8,233 3,285 0.78 0.08 11 61 None
INTC Options Chain 108.15 Call 138.00 5/15 No 0.70 0.78 0.70 % 8,210 0 1.01 0.10 5 55 None
CORZ Options Chain 22.19 Call 27.00 6/18 Yes 1.86 1.94 1.84 +0.93 +102.20% 8,209 86,153 0.84 0.43 4 28 None
ARM Options Chain 208.84 Call 250.00 5/08 No 11.40 11.60 11.50 +9.45 +460.98% 8,202 4,225 2.15 0.40 3 22 None
CVNA Options Chain 379.09 Put 300.00 5/15 No 0.41 0.80 0.76 -0.16 -17.40% 8,199 3,433 0.93 -0.03 9 54 None
WULF Options Chain 23.49 Call 28.00 6/18 Yes 2.05 2.16 2.06 +0.73 +54.89% 8,164 3,565 0.89 0.43 2 39 None
GOOG Options Chain 384.27 Put 310.00 6/18 No 0.89 0.94 0.91 -0.29 -24.17% 8,162 10,570 0.42 -0.02 14 70 None
MSTR Options Chain 186.90 Put 8.00 6/18 Yes 0.00 0.15 0.01 0.00 0.00% 8,158 34,667 0.00 0.00 4 55 None
AAPL Options Chain 282.40 Call 290.00 5/11 No 1.81 1.88 1.86 +0.65 +53.72% 8,155 1,473 0.22 0.35 10 66 None
META Options Chain 604.96 Put 590.00 5/08 No 0.72 0.77 0.77 -1.40 -64.52% 8,106 1,453 0.38 -0.12 11 66 None
TSLA Options Chain 389.37 Call 385.00 5/11 No 17.40 17.60 17.58 +5.33 +43.51% 8,106 349 0.38 0.77 10 59 None
APLD Options Chain 39.88 Call 45.00 5/08 No 0.84 0.87 0.87 +0.52 +148.58% 8,105 1,761 1.23 0.36 3 20 None
NVDA Options Chain 196.50 Call 220.00 5/18 No 1.16 1.22 1.20 +0.84 +233.34% 8,103 2,308 0.37 0.15 16 60 None
STM Options Chain 57.18 Call 70.00 6/18 No 1.05 1.25 1.20 0.00 0.00% 8,091 9,955 0.57 0.19 10 53 None
OWL Options Chain 10.75 Call 11.50 5/22 No 0.10 0.15 0.13 -0.04 -23.53% 8,076 234 0.55 0.19 9 56 None
MD Options Chain 20.83 Call 25.00 5/15 Yes 0.15 0.20 0.15 -0.70 -82.36% 8,037 39 0.67 0.07 14 50 None
AMD Options Chain 355.26 Call 450.00 5/15 Yes 8.05 8.40 8.33 +6.83 +455.34% 8,032 3,454 0.71 0.28 11 61 None
GOOG Options Chain 384.27 Put 415.00 6/18 No 27.10 28.20 26.74 -9.31 -25.83% 8,009 18 0.31 -0.65 14 70 None
MRVL Options Chain 168.75 Put 125.00 7/17 Yes 5.20 5.60 5.67 +0.52 +10.10% 8,003 8,156 0.80 -0.15 14 61 None
BBAI Options Chain 4.14 Call 5.00 5/08 Yes 0.01 0.02 0.02 -0.07 -77.78% 8,001 13,068 1.19 0.10 6 26 None
AUR Options Chain 6.61 Call 7.00 5/29 Yes 0.75 0.80 0.75 +0.35 +87.50% 7,996 1,553 0.85 0.60 6 35 None
MU Options Chain 640.20 Call 655.00 5/08 No 17.20 17.85 17.73 +0.98 +5.86% 7,993 599 0.96 0.48 16 72 None
M Options Chain 19.28 Call 20.50 5/08 No 0.05 0.08 0.06 +0.02 +50.00% 7,909 163 0.49 0.18 12 50 None
ARM Options Chain 208.84 Call 240.00 5/08 No 15.00 15.40 15.15 +11.95 +373.44% 7,865 4,570 2.11 0.50 3 22 None
BBAI Options Chain 4.14 Call 4.00 5/08 Yes 0.45 0.47 0.47 +0.07 +17.50% 7,851 9,601 1.35 0.88 6 26 None
NVDA Options Chain 196.50 Call 215.00 5/11 No 0.69 0.71 0.70 +0.54 +337.50% 7,827 6,229 0.37 0.13 16 60 None
SMCI Options Chain 27.83 Call 28.00 5/08 Yes 5.20 5.40 5.25 +3.29 +167.86% 7,818 11,360 1.65 0.95 11 53 None
PLTR Options Chain 135.91 Call 142.00 5/15 No 1.47 1.58 1.54 -1.16 -42.97% 7,803 1,853 0.54 0.24 12 52 None
ACHR Options Chain 5.84 Call 6.50 5/08 No 0.12 0.13 0.14 +0.12 +600.00% 7,799 6,577 0.87 0.40 7 37 None
SMCI Options Chain 27.83 Call 32.50 5/08 Yes 1.54 1.60 1.55 +0.88 +131.35% 7,792 1,159 1.06 0.55 11 53 None
EQT Options Chain 58.72 Put 50.00 5/15 No 0.00 0.03 0.02 -0.04 -66.67% 7,785 21,308 0.46 -0.01 16 71 None
AMD Options Chain 355.26 Call 420.00 5/15 Yes 18.50 19.00 18.60 +15.10 +431.43% 7,784 1,594 0.69 0.52 11 61 None
GOOGL Options Chain 388.43 Call 410.00 5/15 No 3.15 3.30 3.21 +1.82 +130.94% 7,773 1,852 0.31 0.29 10 64 None
TSLA Options Chain 389.37 Call 417.50 5/08 No 1.19 1.20 1.18 +0.58 +96.67% 7,741 5,760 0.52 0.11 10 59 None
IREN Options Chain 54.74 Call 50.00 5/15 Yes 11.55 12.05 11.75 +4.20 +55.63% 7,717 17,882 1.46 0.82 9 43 None
NVDA Options Chain 196.50 Call 220.00 5/29 Yes 4.45 4.55 4.49 +2.41 +115.87% 7,694 14,222 0.47 0.29 16 60 None
SOFI Options Chain 16.02 Put 16.00 5/08 No 0.19 0.20 0.19 -0.12 -38.71% 7,676 19,553 0.55 -0.45 11 46 None
NVDA Options Chain 196.50 Call 225.00 5/08 No 0.05 0.06 0.06 +0.04 +200.00% 7,672 14,802 0.57 0.01 16 60 None
WULF Options Chain 23.49 Call 25.00 6/18 Yes 3.30 3.45 3.31 +0.96 +40.86% 7,666 108,387 0.92 0.58 2 39 None
POET Options Chain 9.21 Call 11.00 5/15 Yes 0.46 0.55 0.51 -0.02 -3.78% 7,659 8,225 1.67 0.34 7 31 None
TSLA Options Chain 389.37 Put 410.00 5/08 No 11.95 12.10 11.98 -9.45 -44.10% 7,651 1,512 0.50 -0.78 10 59 None
PENG Options Chain 36.45 Call 45.00 5/15 No 0.70 0.75 0.70 +0.24 +52.18% 7,635 4,299 1.12 0.22 3 20 None
CCL Options Chain 25.77 Call 32.00 6/18 No 0.44 0.50 0.47 +0.18 +62.07% 7,628 12,807 0.48 0.19 10 56 None
AMD Options Chain 355.26 Put 405.00 5/08 Yes 4.00 4.15 4.05 -47.66 -92.17% 7,619 4 0.82 -0.27 11 61 None
TSLA Options Chain 389.37 Call 380.00 5/15 No 24.00 24.30 23.68 +7.11 +42.91% 7,572 6,270 0.42 0.76 10 59 None
IONQ Options Chain 48.00 Put 40.00 6/18 Yes 1.95 2.06 2.00 -0.88 -30.56% 7,561 11,947 1.02 -0.20 7 44 None
TSLA Options Chain 389.37 Call 425.00 5/08 No 0.53 0.55 0.55 +0.24 +77.42% 7,550 6,177 0.54 0.05 10 59 None
CRML Options Chain 13.31 Call 15.00 6/18 No 1.65 1.70 1.60 +0.13 +8.85% 7,546 9,224 1.25 0.47 3 17 None
MSFT Options Chain 411.38 Call 415.00 5/08 No 2.91 2.96 2.92 -0.13 -4.27% 7,527 3,336 0.32 0.43 15 72 None
MSFT Options Chain 411.38 Call 425.00 5/08 No 0.62 0.65 0.63 -0.21 -25.00% 7,522 3,840 0.33 0.15 15 72 None
IAG Options Chain 16.31 Call 18.00 5/15 Yes 0.85 1.05 0.93 +0.70 +304.35% 7,504 8,462 0.53 0.65 11 59 None
CTRI Options Chain 41.58 Call 42.50 5/15 No 2.40 2.80 2.60 -0.05 -1.89% 7,494 7,523 1.27 0.51 3 20 None
CRM Options Chain 186.99 Call 185.00 5/08 No 1.56 1.66 1.65 -3.44 -67.59% 7,493 2,685 0.59 0.29 14 70 None
NVDA Options Chain 196.50 Put 192.50 5/08 No 0.18 0.19 0.19 -1.32 -87.42% 7,487 13,714 0.54 -0.08 16 60 None
INTC Options Chain 108.15 Put 88.00 5/15 No 0.47 0.52 0.47 -0.23 -32.86% 7,462 11,255 1.02 -0.07 5 55 None
MARA Options Chain 12.16 Call 13.00 5/08 No 0.24 0.26 0.26 +0.11 +73.34% 7,437 40,869 1.00 0.34 5 42 None
YOU Options Chain 58.77 Call 40.80 5/15 Yes 16.80 19.30 17.84 +3.92 +28.17% 7,409 7,404 2.30 1.00 11 53 None
AMD Options Chain 355.26 Call 435.00 5/08 Yes 4.70 4.95 4.90 +4.10 +512.50% 7,394 1,091 0.84 0.29 11 61 None
MU Options Chain 640.20 Put 630.00 5/08 No 8.35 8.75 8.85 -9.03 -50.51% 7,363 1,694 0.94 -0.31 16 72 None
BB Options Chain 5.60 Call 6.00 5/15 No 0.30 0.33 0.30 +0.16 +114.29% 7,354 34,285 0.79 0.55 12 36 None
U Options Chain 27.34 Put 26.00 5/15 Yes 1.82 1.94 1.96 +0.28 +16.67% 7,335 1,187 1.31 -0.38 6 37 None
TSLA Options Chain 389.37 Put 405.00 5/08 No 8.40 8.50 8.45 -8.57 -50.36% 7,335 1,890 0.49 -0.68 10 59 None
QCOM Options Chain 186.55 Call 190.00 5/08 No 6.10 6.80 6.38 +2.63 +70.14% 7,322 12,285 0.74 0.70 11 63 None
PLTR Options Chain 135.91 Call 140.00 5/15 No 1.91 1.99 1.98 -1.37 -40.90% 7,318 10,896 0.53 0.29 12 52 None
VCEL Options Chain 36.81 Put 25.00 5/15 Yes 0.00 0.40 0.30 0.00 0.00% 7,313 7,359 1.92 0.00 14 43 None
NOK Options Chain 13.42 Call 15.00 5/15 No 0.11 0.12 0.12 -0.10 -45.46% 7,309 11,297 0.77 0.14 12 42 None
DIS Options Chain 100.48 Put 80.00 5/15 Yes 0.00 0.01 0.02 -0.03 -60.00% 7,297 8,614 0.68 0.00 11 62 None
MU Options Chain 640.20 Call 720.00 5/08 No 2.26 2.41 2.27 -1.43 -38.65% 7,294 2,184 1.02 0.11 16 72 None
AMD Options Chain 355.26 Put 370.00 5/08 Yes 0.45 0.49 0.49 -23.76 -97.98% 7,294 375 0.98 -0.05 11 61 None
SGI Options Chain 74.50 Call 80.00 6/18 No 4.40 5.10 4.82 +1.72 +55.49% 7,267 584 0.53 0.50 3 21 None
APLD Options Chain 39.88 Put 40.00 6/18 No 4.15 4.60 4.30 -1.31 -23.36% 7,264 396 1.03 -0.34 3 20 None
AMD Options Chain 355.26 Call 417.50 5/08 Yes 11.30 11.75 11.40 +9.73 +582.64% 7,237 394 0.82 0.54 11 61 None
VCEL Options Chain 36.81 Put 35.00 5/15 Yes 0.00 1.60 2.15 -0.85 -28.34% 7,219 5 0.78 -0.29 14 43 None
IREN Options Chain 54.74 Call 60.00 5/08 Yes 4.05 4.30 4.17 +2.27 +119.48% 7,212 7,658 2.19 0.54 9 43 None
CDE Options Chain 17.13 Call 25.00 5/15 Yes 0.00 0.05 0.02 0.00 0.00% 7,206 16,577 1.05 0.02 10 50 None
NVDA Options Chain 196.50 Put 202.50 5/15 No 3.55 3.60 3.55 -4.85 -57.74% 7,185 3,036 0.39 -0.42 16 60 None
TSLA Options Chain 389.37 Call 407.50 5/08 No 3.05 3.15 3.12 +1.63 +109.40% 7,149 5,107 0.49 0.26 10 59 None
AAPL Options Chain 282.40 Put 280.00 5/08 No 0.32 0.33 0.32 -0.86 -72.89% 7,136 3,597 0.30 -0.15 10 66 None
MSTR Options Chain 186.90 Call 192.50 5/08 Yes 1.58 1.70 1.61 -2.84 -63.82% 7,134 3,828 0.82 0.28 4 55 None
AMD Options Chain 355.26 Call 500.00 6/18 Yes 12.65 13.20 13.00 +9.50 +271.43% 7,128 3,109 0.65 0.26 11 61 None
UBER Options Chain 72.95 Call 80.00 5/15 Yes 1.66 1.71 1.59 +0.66 +70.97% 7,127 30,595 0.40 0.39 10 63 None
AMD Options Chain 355.26 Call 422.50 5/08 Yes 8.95 9.25 9.15 +7.85 +603.85% 7,120 310 0.83 0.46 11 61 None
NVDA Options Chain 196.50 Call 200.00 5/29 Yes 12.80 13.10 12.93 +5.23 +67.93% 7,111 24,508 0.47 0.60 16 60 None
TSLA Options Chain 389.37 Call 412.50 5/08 No 1.93 1.97 1.94 +0.99 +104.22% 7,105 6,373 0.51 0.17 10 59 None
PLTR Options Chain 135.91 Call 142.00 5/08 No 0.33 0.35 0.33 -0.82 -71.31% 7,102 14,799 0.65 0.11 12 52 None
AMD Options Chain 355.26 Put 320.00 5/08 Yes 0.07 0.08 0.08 -3.29 -97.63% 7,087 8,116 1.45 0.00 11 61 None
NOK Options Chain 13.42 Call 14.00 5/08 No 0.07 0.09 0.07 -0.11 -61.12% 7,080 28,220 0.89 0.16 12 42 None
F Options Chain 11.69 Call 12.00 5/08 No 0.22 0.23 0.23 +0.19 +475.00% 7,058 11,854 0.36 0.68 8 50 None
AMD Options Chain 355.26 Call 460.00 5/08 Yes 1.20 1.25 1.25 +0.95 +316.67% 7,045 729 0.90 0.09 11 61 None
GOOG Options Chain 384.27 Call 400.00 5/15 No 5.00 5.15 5.12 +2.88 +128.58% 7,035 5,779 0.29 0.41 14 70 None
NVDA Options Chain 196.50 Call 222.50 5/08 No 0.07 0.08 0.08 +0.05 +166.67% 7,034 7,130 0.54 0.02 16 60 None
NIO Options Chain 5.90 Call 6.00 5/08 No 0.06 0.07 0.07 -0.03 -30.00% 7,032 10,481 0.60 0.37 10 31 None
SMCI Options Chain 27.83 Call 36.00 5/08 Yes 0.34 0.38 0.35 +0.04 +12.91% 7,020 1,432 1.18 0.15 11 53 None
ORCL Options Chain 185.35 Call 190.00 5/15 No 7.95 8.05 8.00 +2.32 +40.85% 7,012 16,517 0.61 0.56 9 66 None
SMCI Options Chain 27.83 Call 40.00 5/08 Yes 0.06 0.07 0.07 -0.07 -50.00% 6,994 9,051 1.35 0.03 11 53 None
RIOT Options Chain 20.35 Call 30.00 9/18 No 2.52 2.75 2.62 +1.10 +72.37% 6,987 6,014 0.83 0.39 5 44 None
NVDA Options Chain 196.50 Put 190.00 5/29 Yes 3.65 3.75 3.70 -2.35 -38.85% 6,985 8,504 0.49 -0.25 16 60 None
AMD Options Chain 355.26 Put 375.00 5/08 Yes 0.58 0.63 0.62 -27.08 -97.77% 6,978 119 0.94 -0.06 11 61 None
INTC Options Chain 108.15 Put 95.00 5/15 No 1.04 1.07 1.05 -0.65 -38.24% 6,977 5,534 0.95 -0.14 5 55 None
TSLA Options Chain 389.37 Put 382.50 5/08 No 0.84 0.86 0.84 -2.79 -76.86% 6,972 1,992 0.49 -0.14 10 59 None
AMD Options Chain 355.26 Call 380.00 5/08 Yes 40.45 41.30 41.20 +34.44 +509.47% 6,966 8,118 0.89 0.92 11 61 None
JOBY Options Chain 8.68 Call 10.00 5/08 Yes 0.41 0.48 0.44 +0.35 +388.89% 6,942 5,842 1.06 0.59 6 32 None
PLTR Options Chain 135.91 Call 150.00 5/15 No 0.62 0.66 0.65 -0.54 -45.38% 6,911 38,465 0.59 0.12 12 52 None
PLTR Options Chain 135.91 Call 146.00 5/08 No 0.17 0.18 0.19 -0.40 -67.80% 6,909 7,248 0.73 0.05 12 52 None
VZLA Options Chain 3.23 Call 3.00 5/15 No 0.35 0.40 0.40 +0.07 +21.22% 6,879 11,983 1.07 0.91 11 18 None
CRM Options Chain 186.99 Call 187.50 5/08 No 1.00 1.09 1.04 -2.71 -72.27% 6,869 1,289 0.60 0.20 14 70 None
AMD Options Chain 355.26 Put 407.50 5/08 Yes 4.75 4.90 4.74 -45.22 -90.52% 6,865 4 0.82 -0.31 11 61 None
MU Options Chain 640.20 Call 700.00 5/15 No 17.40 18.50 18.05 +1.30 +7.77% 6,851 5,080 0.87 0.32 16 72 None
INTC Options Chain 108.15 Put 109.00 5/08 No 2.20 2.32 2.36 -2.44 -50.84% 6,848 956 1.05 -0.40 5 55 None
HOOD Options Chain 77.03 Call 78.00 5/08 No 1.59 1.69 1.64 +0.18 +12.33% 6,830 7,272 0.71 0.49 10 53 None
P Options Chain 74.63 Call 100.00 6/18 No 1.60 1.70 1.70 -0.05 -2.86% 6,822 3,815 0.79 0.18 3 20 None
META Options Chain 604.96 Call 630.00 5/08 No 1.46 1.56 1.53 +0.47 +44.34% 6,806 2,966 0.38 0.14 11 66 None
LUMN Options Chain 9.23 Call 10.00 6/18 Yes 0.64 0.69 0.64 -0.15 -18.99% 6,797 1,199 0.71 0.45 5 28 None
CTRI Options Chain 41.58 Call 50.00 5/15 No 0.45 1.00 0.82 +0.27 +49.10% 6,787 6,893 1.12 0.22 3 20 None
CRCL Options Chain 114.19 Call 130.00 5/08 No 1.40 1.48 1.45 +0.81 +126.57% 6,770 10,640 1.11 0.19 3 22 None
OSS Options Chain 9.77 Call 17.50 5/15 Yes 0.60 0.75 0.64 +0.54 +540.00% 6,740 48 1.35 0.31 12 28 None
INTC Options Chain 108.15 Put 108.00 5/15 No 4.40 4.65 4.60 -1.85 -28.69% 6,706 729 0.91 -0.40 5 55 None
SNAP Options Chain 6.11 Call 7.00 5/15 Yes 0.21 0.22 0.22 0.00 0.00% 6,672 28,481 1.28 0.31 8 32 None
QCOM Options Chain 186.55 Call 205.00 5/08 No 1.20 1.36 1.25 +0.07 +5.94% 6,653 6,925 0.84 0.23 11 63 None
ARM Options Chain 208.84 Call 270.00 5/08 No 6.20 6.60 6.40 +5.57 +671.09% 6,651 1,943 2.25 0.24 3 22 None
NIO Options Chain 5.90 Call 7.00 6/18 Yes 0.20 0.21 0.20 -0.03 -13.05% 6,637 78,165 0.69 0.28 10 31 None
VG Options Chain 13.02 Call 15.00 6/18 Yes 0.55 0.60 0.55 -0.40 -42.11% 6,616 38,209 0.89 0.29 10 35 None
RXRX Options Chain 3.37 Call 3.50 5/08 Yes 0.05 0.07 0.05 -0.08 -61.54% 6,605 8,058 1.23 0.36 8 27 None
AMZN Options Chain 272.65 Put 275.00 5/08 No 1.90 1.97 2.00 -1.91 -48.85% 6,604 5,390 0.32 -0.38 11 65 None
AMD Options Chain 355.26 Call 480.00 5/08 Yes 0.38 0.48 0.43 +0.28 +186.67% 6,596 692 0.98 0.03 11 61 None
NFLX Options Chain 87.89 Call 90.00 5/08 No 0.30 0.31 0.30 -0.14 -31.82% 6,592 7,369 0.37 0.22 6 56 None
BMNR Options Chain 23.10 Call 30.00 6/18 No 0.63 0.67 0.65 -0.10 -13.34% 6,566 33,088 0.81 0.21 11 29 None
MARA Options Chain 12.16 Call 15.00 5/15 Yes 0.19 0.21 0.21 +0.05 +31.25% 6,560 56,594 1.09 0.18 5 42 None
TSLA Options Chain 389.37 Call 375.00 5/15 No 27.90 28.40 28.25 +8.47 +42.83% 6,539 6,861 0.43 0.81 10 59 None
ONDS Options Chain 9.33 Call 10.00 5/08 No 0.04 0.05 0.05 -0.05 -50.00% 6,507 14,941 1.02 0.11 7 37 None
CGNX Options Chain 58.83 Call 65.00 5/15 Yes 2.65 3.10 2.90 +1.32 +83.55% 6,505 8,138 1.02 0.44 13 55 None
GLW Options Chain 162.10 Call 200.00 5/08 No 1.09 1.40 1.25 +1.11 +792.86% 6,504 1,714 1.06 0.14 8 55 None
MRVL Options Chain 168.75 Put 85.00 6/18 Yes 0.27 0.40 0.29 -0.21 -42.00% 6,500 8,552 1.00 -0.01 14 61 None
WBD Options Chain 27.22 Put 20.00 7/17 No 0.00 0.12 0.12 +0.04 +50.00% 6,500 55 0.46 -0.02 3 19 None
ORCL Options Chain 185.35 Call 192.50 5/08 No 3.55 3.75 3.62 +1.32 +57.40% 6,492 3,251 0.73 0.48 9 66 None
INTC Options Chain 108.15 Put 103.00 5/15 No 2.62 2.73 2.66 -1.45 -35.28% 6,486 6,429 0.91 -0.27 5 55 None
WULF Options Chain 23.49 Call 20.00 5/15 Yes 5.45 5.75 5.53 +1.58 +40.00% 6,485 33,160 1.16 0.90 2 39 None
NVO Options Chain 44.87 Call 50.00 6/18 Yes 1.20 1.26 1.22 -0.07 -5.43% 6,484 30,970 0.42 0.29 12 52 None
MSFT Options Chain 411.38 Call 417.50 5/08 No 1.98 2.07 2.05 -0.26 -11.26% 6,483 1,635 0.32 0.33 15 72 None
TSLA Options Chain 389.37 Call 390.00 5/11 No 13.50 13.75 13.75 +6.05 +78.58% 6,469 804 0.38 0.68 10 59 None
POET Options Chain 9.21 Put 9.00 5/15 Yes 0.63 0.69 0.65 -0.23 -26.14% 6,465 6,024 1.56 -0.36 7 31 None
RIOT Options Chain 20.35 Call 23.00 6/18 No 2.82 2.91 2.80 +1.48 +112.13% 6,462 13,531 0.83 0.56 5 44 None