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 221.54 Call 235.00 5/22 Yes 2.71 2.74 2.73 +0.41 +17.68% 142,957 60,176 1.04 0.27 16 60 None
NVDA Options Chain 221.54 Call 225.00 5/22 Yes 5.90 6.00 6.00 +1.00 +20.00% 116,316 42,059 1.00 0.48 16 60 None
NVDA Options Chain 221.54 Call 250.00 5/22 Yes 0.71 0.73 0.71 +0.03 +4.42% 116,123 93,839 1.09 0.09 16 60 None
NVDA Options Chain 221.54 Call 240.00 5/22 Yes 1.77 1.79 1.78 +0.26 +17.11% 103,443 74,066 1.05 0.19 16 60 None
NVDA Options Chain 221.54 Call 230.00 5/22 Yes 4.00 4.10 4.10 +0.68 +19.89% 101,016 53,113 1.02 0.37 16 60 None
NVDA Options Chain 221.54 Call 255.00 5/22 Yes 0.44 0.45 0.45 -0.03 -6.25% 88,436 7,735 1.10 0.06 16 60 None
NVDA Options Chain 221.54 Put 200.00 5/22 Yes 0.49 0.50 0.50 -0.19 -27.54% 65,896 32,520 1.02 -0.07 16 60 None
INTC Options Chain 111.87 Call 120.00 5/22 No 3.50 3.60 3.55 +2.31 +186.29% 62,934 18,665 1.13 0.48 5 55 None
TSLA Options Chain 404.71 Call 400.00 5/22 No 18.35 18.80 18.55 +8.92 +92.63% 60,140 6,013 0.52 0.84 10 59 None
NVDA Options Chain 221.54 Call 245.00 5/22 Yes 1.13 1.16 1.15 +0.14 +13.87% 59,919 28,449 1.07 0.13 16 60 None
NVDA Options Chain 221.54 Call 232.50 5/22 Yes 3.30 3.40 3.33 +0.55 +19.79% 50,618 16,930 1.03 0.32 16 60 None
INTC Options Chain 111.87 Call 125.00 5/22 No 1.80 1.85 1.82 +1.20 +193.55% 49,933 13,522 1.15 0.30 5 55 None
F Options Chain 13.07 Call 14.00 5/22 No 0.01 0.02 0.02 -0.01 -33.34% 49,550 18,133 0.52 0.04 9 50 None
NVDA Options Chain 221.54 Put 210.00 5/22 Yes 1.75 1.78 1.77 -0.68 -27.76% 49,124 24,103 0.99 -0.19 16 60 None
TSLA Options Chain 404.71 Call 415.00 5/22 No 7.45 7.60 7.45 +4.05 +119.12% 48,583 5,262 0.50 0.57 10 59 None
RIVN Options Chain 12.95 Call 15.00 5/22 No 0.07 0.08 0.08 +0.07 +700.00% 46,922 5,843 1.06 0.14 7 35 None
NVDA Options Chain 221.54 Put 205.00 5/22 Yes 0.94 0.97 0.97 -0.38 -28.15% 45,373 24,397 1.00 -0.11 16 60 None
TSLA Options Chain 404.71 Call 420.00 5/22 No 5.10 5.20 5.15 +2.78 +117.30% 44,092 8,799 0.51 0.44 10 59 None
NVDA Options Chain 221.54 Put 220.00 5/22 Yes 4.85 5.00 4.95 -1.45 -22.66% 43,254 18,396 0.99 -0.40 16 60 None
NVDA Options Chain 221.54 Call 220.00 5/22 Yes 8.35 8.50 8.43 +1.27 +17.74% 42,265 34,417 1.00 0.60 16 60 None
AAPL Options Chain 298.97 Call 302.50 5/22 No 2.10 2.20 2.15 +0.69 +47.26% 42,038 9,821 0.25 0.48 8 61 None
TSLA Options Chain 404.71 Call 410.00 5/22 No 10.45 10.70 10.57 +5.64 +114.41% 41,329 5,075 0.50 0.69 10 59 None
NVDA Options Chain 221.54 Call 260.00 5/22 Yes 0.28 0.29 0.28 -0.04 -12.50% 41,051 16,388 1.13 0.04 16 60 None
TSLA Options Chain 404.71 Put 410.00 5/22 No 3.10 3.15 3.10 -7.30 -70.20% 38,878 5,244 0.50 -0.31 10 59 None
AAPL Options Chain 298.97 Call 305.00 5/22 No 1.09 1.15 1.12 +0.32 +40.00% 36,899 9,769 0.25 0.31 8 61 None
NVDA Options Chain 221.54 Call 222.50 5/22 Yes 7.05 7.15 7.10 +1.05 +17.36% 36,795 12,697 1.00 0.54 16 60 None
NVDA Options Chain 221.54 Put 215.00 5/22 Yes 3.00 3.10 3.03 -1.02 -25.19% 36,405 18,659 0.99 -0.28 16 60 None
AAPL Options Chain 298.97 Call 300.00 5/22 No 3.60 3.75 3.65 +1.34 +58.01% 35,875 16,605 0.26 0.65 8 61 None
TSLA Options Chain 404.71 Put 420.00 5/22 No 7.55 8.00 7.65 -10.34 -57.48% 35,823 4,491 0.52 -0.56 10 59 None
RIVN Options Chain 12.95 Call 14.50 5/22 No 0.11 0.13 0.12 +0.09 +300.00% 35,371 7,650 0.94 0.23 7 35 None
INTC Options Chain 111.87 Call 130.00 5/22 No 0.90 0.93 0.90 +0.58 +181.25% 35,080 13,547 1.18 0.17 5 55 None
TSLA Options Chain 404.71 Call 440.00 5/22 No 0.86 0.88 0.86 +0.24 +38.71% 33,963 9,047 0.56 0.12 10 59 None
TSLA Options Chain 404.71 Call 430.00 5/22 No 2.20 2.21 2.21 +1.05 +90.52% 33,646 13,506 0.53 0.24 10 59 None
MSFT Options Chain 416.78 Call 480.00 6/18 No 1.36 1.41 1.38 +0.11 +8.67% 33,544 76,129 0.32 0.08 15 72 None
EOSE Options Chain 6.88 Call 7.50 5/22 No 0.13 0.14 0.14 +0.01 +7.70% 32,976 2,222 1.30 0.33 4 30 None
CRWV Options Chain 99.90 Put 80.00 5/29 No 0.69 0.70 0.70 +0.03 +4.48% 32,954 846 1.13 -0.06 3 21 None
INTC Options Chain 111.87 Call 150.00 6/18 No 3.45 3.55 3.50 +1.60 +84.22% 31,893 14,536 0.91 0.23 5 55 None
NKE Options Chain 42.51 Call 45.00 6/18 No 1.45 1.47 1.46 +0.58 +65.91% 31,301 39,635 0.39 0.43 10 56 None
DVN Options Chain 49.61 Call 55.00 7/17 No 0.90 1.03 0.93 -0.35 -27.35% 31,008 7,196 0.39 0.23 7 49 None
TSLA Options Chain 404.71 Call 412.50 5/22 No 8.80 9.05 8.96 +4.81 +115.91% 30,781 1,630 0.50 0.63 10 59 None
DVN Options Chain 49.61 Call 50.00 7/17 No 2.22 2.30 2.27 -0.63 -21.73% 30,773 64,307 0.38 0.45 7 49 None
NVDA Options Chain 221.54 Put 225.00 5/22 Yes 7.35 7.50 7.50 -1.70 -18.48% 30,765 10,261 1.00 -0.52 16 60 None
NVDA Options Chain 221.54 Put 190.00 5/22 Yes 0.13 0.14 0.13 -0.04 -23.53% 29,282 15,185 1.09 -0.02 16 60 None
NVDA Options Chain 221.54 Call 227.50 5/22 Yes 4.90 5.00 4.94 +0.79 +19.04% 28,039 13,707 1.01 0.42 16 60 None
RIVN Options Chain 12.95 Call 14.00 5/22 No 0.22 0.23 0.24 +0.20 +500.00% 27,772 8,482 0.85 0.39 7 35 None
F Options Chain 13.07 Put 12.50 5/22 No 0.01 0.02 0.02 -0.01 -33.34% 27,460 5,677 0.50 -0.06 9 50 None
ORBS Options Chain 0.74 Call 1.00 5/29 No 0.10 0.15 0.11 +0.06 +120.00% 26,979 912 2.50 0.53 3 13 None
NOK Options Chain 13.67 Call 15.00 6/18 No 0.66 0.69 0.69 -0.03 -4.17% 26,911 122,601 0.76 0.37 13 44 None
TSLA Options Chain 404.71 Call 405.00 5/22 No 14.10 14.50 14.35 +7.44 +107.67% 26,526 3,488 0.50 0.78 10 59 None
NVDA Options Chain 221.54 Call 230.00 6/18 Yes 8.70 8.85 8.70 +0.90 +11.54% 26,143 60,960 0.45 0.44 16 60 None
NVDA Options Chain 221.54 Put 207.50 5/22 Yes 1.29 1.34 1.31 -0.51 -28.03% 25,961 11,635 1.00 -0.15 16 60 None
JOBY Options Chain 10.01 Call 11.00 5/22 No 0.04 0.05 0.05 -0.02 -28.58% 25,059 2,956 1.03 0.10 6 37 None
MSFT Options Chain 416.78 Call 420.00 5/22 No 4.20 4.45 4.35 +0.35 +8.75% 24,634 5,520 0.34 0.52 15 72 None
QS Options Chain 7.29 Call 8.50 5/22 No 0.05 0.06 0.05 0.00 0.00% 24,496 5,763 1.30 0.14 10 29 None
SOFI Options Chain 15.25 Call 16.00 5/22 No 0.15 0.16 0.15 +0.04 +36.37% 24,356 31,024 0.61 0.34 11 46 None
TSLA Options Chain 404.71 Put 412.50 5/22 No 3.95 4.05 3.97 -8.28 -67.60% 24,262 1,164 0.51 -0.37 10 59 None
RKT Options Chain 12.67 Call 18.00 9/18 No 0.72 0.78 0.77 +0.25 +48.08% 24,219 15,560 0.62 0.30 7 54 None
HIVE Options Chain 3.37 Call 5.00 7/17 Yes 0.60 0.65 0.62 +0.32 +106.67% 24,187 30,841 1.57 0.45 8 34 None
NVDA Options Chain 221.54 Call 250.00 5/26 Yes 1.02 1.04 1.01 +0.13 +14.78% 23,894 7,193 0.69 0.11 16 60 None
TSLA Options Chain 404.71 Put 400.00 5/22 No 1.06 1.09 1.07 -3.97 -78.77% 23,815 8,583 0.53 -0.16 10 59 None
NOK Options Chain 13.67 Call 15.00 7/17 No 1.06 1.11 1.11 -0.01 -0.90% 23,704 64,291 0.73 0.43 13 44 None
AMZN Options Chain 259.34 Call 270.00 5/22 No 0.96 1.00 0.98 +0.50 +104.17% 23,398 10,314 0.35 0.25 12 65 None
HIVE Options Chain 3.37 Call 4.00 7/17 Yes 0.80 0.85 0.83 +0.38 +84.45% 22,588 1,220 1.41 0.60 8 34 None
TSLA Options Chain 404.71 Call 450.00 5/29 No 2.30 2.35 2.34 +0.87 +59.19% 22,380 12,819 0.45 0.16 10 59 None
NVDA Options Chain 221.54 Call 242.50 5/22 Yes 1.41 1.45 1.43 +0.19 +15.33% 22,321 10,460 1.06 0.16 16 60 None
GETY Options Chain 0.90 Call 1.00 6/18 No 0.25 0.30 0.25 +0.15 +150.00% 22,095 5,780 2.61 0.63 8 31 None
AMC Options Chain 1.36 Call 2.00 5/29 No 0.02 0.03 0.02 0.00 0.00% 21,983 27,209 1.45 0.06 8 24 None
INTC Options Chain 111.87 Call 195.00 7/17 No 2.35 2.50 2.42 +0.91 +60.27% 21,708 1,679 0.93 0.13 5 55 None
MU Options Chain 705.40 Call 800.00 5/22 No 5.25 5.45 5.35 +0.95 +21.60% 21,421 16,774 1.17 0.16 17 71 None
META Options Chain 602.67 Call 720.00 6/18 No 1.60 1.67 1.63 +0.06 +3.83% 21,382 86,526 0.38 0.06 11 66 None
PFE Options Chain 25.69 Call 26.00 8/21 Yes 1.09 1.14 1.12 +0.06 +5.66% 21,370 12,496 0.25 0.48 8 64 None
TSLA Options Chain 404.71 Put 415.00 5/22 No 5.00 5.10 5.10 -9.00 -63.83% 20,893 2,313 0.51 -0.43 10 59 None
MSFT Options Chain 416.78 Call 430.00 5/22 No 1.20 1.26 1.21 -0.19 -13.58% 20,526 12,260 0.36 0.20 15 72 None
TSLA Options Chain 404.71 Call 410.00 5/29 No 14.80 15.20 15.01 +6.10 +68.47% 20,511 2,607 0.41 0.63 10 59 None
NOK Options Chain 13.67 Call 14.00 6/18 No 0.98 0.99 0.98 -0.02 -2.00% 20,426 68,379 0.73 0.49 13 44 None
NVDA Options Chain 221.54 Call 247.50 5/22 Yes 0.90 0.91 0.91 +0.08 +9.64% 20,355 24,731 1.08 0.11 16 60 None
POET Options Chain 13.21 Call 15.00 5/22 No 0.78 0.80 0.79 +0.39 +97.50% 20,278 6,084 2.16 0.47 6 32 None
NLY Options Chain 21.28 Call 22.00 5/22 No 0.04 0.05 0.04 +0.01 +33.34% 20,271 1,379 0.30 0.13 14 69 None
RKT Options Chain 12.67 Call 17.00 9/18 No 0.92 0.98 0.93 +0.24 +34.79% 20,076 5,268 0.62 0.35 7 54 None
NVDA Options Chain 221.54 Put 212.50 5/22 Yes 2.29 2.39 2.35 -0.80 -25.40% 20,032 11,667 0.99 -0.23 16 60 None
M Options Chain 19.11 Call 20.00 5/22 No 0.27 0.32 0.33 +0.26 +371.43% 19,974 705 0.55 0.49 15 59 None
NOK Options Chain 13.67 Call 17.00 7/17 No 0.65 0.71 0.69 -0.01 -1.43% 19,872 4,682 0.77 0.29 13 44 None
TSLA Options Chain 404.71 Call 425.00 5/22 No 3.35 3.45 3.40 +1.75 +106.07% 19,779 6,901 0.52 0.33 10 59 None
NVDA Options Chain 221.54 Call 237.50 5/22 Yes 2.18 2.23 2.22 +0.36 +19.36% 19,549 31,221 1.05 0.23 16 60 None
AMZN Options Chain 259.34 Call 265.00 5/22 No 2.67 2.86 2.80 +1.52 +118.75% 19,313 6,622 0.35 0.51 12 65 None
INTC Options Chain 111.87 Put 110.00 5/22 No 1.02 1.05 1.04 -2.66 -71.90% 19,069 5,261 1.20 -0.17 5 55 None
NVDA Options Chain 221.54 Call 250.00 6/18 Yes 3.35 3.45 3.40 +0.30 +9.68% 18,888 54,331 0.46 0.23 16 60 None
GOOGL Options Chain 388.18 Call 390.00 5/22 No 3.65 3.80 3.75 -0.95 -20.22% 18,801 2,116 0.37 0.47 10 64 None
NIO Options Chain 5.74 Call 6.00 5/22 Yes 0.10 0.11 0.10 -0.05 -33.34% 18,683 23,750 1.53 0.26 10 31 None
NVDA Options Chain 221.54 Put 195.00 5/22 Yes 0.25 0.26 0.26 -0.08 -23.53% 18,681 14,868 1.04 -0.04 16 60 None
KEEL Options Chain 4.21 Put 2.50 7/17 No 0.07 0.12 0.08 -0.02 -20.00% 18,539 266 1.24 -0.08 4 33 None
NOK Options Chain 13.67 Call 14.00 5/22 No 0.23 0.24 0.24 -0.07 -22.59% 18,512 22,168 1.01 0.37 13 44 None
AMC Options Chain 1.36 Call 1.50 5/22 No 0.06 0.07 0.07 +0.05 +250.00% 18,510 21,353 0.93 0.65 8 24 None
UNP Options Chain 272.65 Call 280.00 5/29 No 0.50 0.75 0.73 -1.42 -66.05% 18,440 135 0.28 0.12 9 66 None
UNP Options Chain 272.65 Call 290.00 5/29 No 0.05 0.35 0.10 -0.40 -80.00% 18,440 305 0.31 0.03 9 66 None
AMC Options Chain 1.36 Call 2.00 6/18 No 0.06 0.07 0.07 +0.04 +133.34% 18,143 107,604 1.15 0.27 8 24 None
NVDA Options Chain 221.54 Call 240.00 6/18 Yes 5.50 5.60 5.52 +0.57 +11.52% 18,111 51,892 0.45 0.32 16 60 None
AAPL Options Chain 298.97 Put 300.00 5/22 No 1.23 1.29 1.25 -1.85 -59.68% 18,042 2,577 0.25 -0.35 8 61 None
TSLA Options Chain 404.71 Call 450.00 5/22 No 0.32 0.34 0.34 -0.02 -5.56% 18,031 21,604 0.59 0.06 10 59 None
NKE Options Chain 42.51 Call 52.50 8/21 Yes 1.49 1.52 1.50 +0.48 +47.06% 17,904 1,341 0.46 0.27 10 56 None
TSLA Options Chain 404.71 Call 445.00 5/26 No 1.38 1.41 1.40 +0.51 +57.31% 17,793 16,464 0.42 0.15 10 59 None
NCLH Options Chain 14.90 Call 17.00 5/29 No 0.23 0.27 0.27 +0.23 +575.00% 17,738 809 0.59 0.28 10 52 None
AAPL Options Chain 298.97 Call 310.00 5/22 No 0.22 0.24 0.22 -0.03 -12.00% 17,539 24,221 0.25 0.09 8 61 None
TE Options Chain 6.88 Call 10.00 5/22 No 0.25 0.40 0.40 +0.35 +700.00% 17,469 179 3.25 0.28 3 16 None
AAPL Options Chain 298.97 Call 305.00 5/29 No 2.88 3.00 2.92 +0.80 +37.74% 17,127 3,928 0.22 0.40 8 61 None
INTC Options Chain 111.87 Call 119.00 5/22 No 3.90 4.10 3.99 +2.63 +193.39% 17,093 2,020 1.13 0.52 5 55 None
SIRI Options Chain 26.00 Call 30.00 6/18 No 0.27 0.28 0.27 +0.17 +170.00% 17,053 16,016 0.38 0.18 15 70 None
AVGO Options Chain 411.07 Call 440.00 5/22 No 1.38 1.50 1.40 +0.12 +9.38% 17,041 6,420 0.64 0.15 12 64 None
NVDA Options Chain 221.54 Put 222.50 5/22 Yes 6.00 6.15 6.10 -1.62 -20.99% 16,962 9,648 1.00 -0.46 16 60 None
AAPL Options Chain 298.97 Put 297.50 5/22 No 0.65 0.71 0.69 -1.34 -66.01% 16,532 2,465 0.26 -0.21 8 61 None
AMZN Options Chain 259.34 Call 277.50 6/18 No 4.15 4.30 4.25 +1.42 +50.18% 16,458 24,146 0.29 0.32 12 65 None
BE Options Chain 261.34 Put 207.50 5/29 No 1.81 2.26 2.03 -0.95 -31.88% 16,249 51 1.42 -0.07 4 51 None
NVDA Options Chain 221.54 Call 250.00 5/29 Yes 1.42 1.48 1.45 +0.23 +18.86% 16,245 20,685 0.62 0.13 16 60 None
NVDA Options Chain 221.54 Call 215.00 5/22 Yes 11.45 11.70 11.60 +1.80 +18.37% 16,209 40,224 0.99 0.72 16 60 None
FCX Options Chain 58.79 Put 60.00 7/17 No 4.20 4.30 4.31 -0.94 -17.91% 16,184 12,687 0.50 -0.42 14 63 None
SOFI Options Chain 15.25 Call 15.50 5/22 No 0.38 0.39 0.39 +0.15 +62.50% 16,179 14,960 0.63 0.61 11 46 None
DOC Options Chain 19.49 Call 20.00 6/18 No 0.30 0.40 0.37 +0.07 +23.34% 16,148 1,179 0.25 0.40 12 50 None
TE Options Chain 6.88 Call 10.00 5/29 No 0.65 0.70 0.70 +0.60 +600.00% 16,133 56 2.12 0.40 3 16 None
TE Options Chain 6.88 Call 9.00 5/22 No 0.55 0.65 0.62 +0.57 +1,140.00% 16,075 420 2.84 0.46 3 16 None
AAPL Options Chain 298.97 Call 307.50 5/22 No 0.51 0.55 0.51 +0.06 +13.34% 15,820 8,044 0.25 0.17 8 61 None
NKE Options Chain 42.51 Call 46.00 5/22 No 0.13 0.15 0.14 +0.09 +180.00% 15,782 1,752 0.52 0.16 10 56 None
ET Options Chain 20.40 Call 20.00 7/17 No 0.71 0.83 0.81 -0.16 -16.50% 15,336 23,731 0.18 0.61 12 64 None
AAL Options Chain 12.06 Call 16.00 6/18 No 0.10 0.11 0.10 +0.05 +100.00% 15,173 27,080 0.57 0.10 8 30 None
NVDA Options Chain 221.54 Call 220.00 6/18 Yes 13.30 13.45 13.41 +1.36 +11.29% 15,125 68,980 0.45 0.59 16 60 None
INTC Options Chain 111.87 Put 115.00 5/22 No 2.21 2.31 2.25 -4.55 -66.92% 15,105 6,720 1.15 -0.32 5 55 None
NVDA Options Chain 221.54 Call 210.00 5/22 Yes 15.20 15.45 15.40 +2.20 +16.67% 15,043 20,372 1.00 0.81 16 60 None
TSLA Options Chain 404.71 Call 407.50 5/22 No 12.10 12.60 12.30 +6.41 +108.83% 15,006 2,603 0.50 0.74 10 59 None
CCJ Options Chain 103.60 Put 85.00 5/22 No 0.01 0.09 0.12 +0.09 +300.00% 15,004 15,123 1.22 0.00 13 59 None
NOK Options Chain 13.67 Call 13.50 5/29 No 0.69 0.75 0.73 -0.07 -8.75% 14,906 4,807 0.76 0.56 13 44 None
INTC Options Chain 111.87 Call 195.00 6/18 No 0.70 0.75 0.75 +0.38 +102.71% 14,677 12,540 1.01 0.06 5 55 None
CLF Options Chain 10.15 Call 10.00 6/18 No 0.93 0.99 0.95 +0.07 +7.96% 14,659 21,321 0.67 0.61 6 39 None
INTC Options Chain 111.87 Put 100.00 5/22 No 0.25 0.29 0.28 -0.60 -68.19% 14,507 14,828 1.47 -0.05 5 55 None
AMD Options Chain 417.28 Call 450.00 5/22 No 10.85 11.25 11.30 +8.80 +352.00% 14,464 5,815 0.91 0.48 12 60 None
HOOD Options Chain 74.29 Call 79.00 5/22 No 0.46 0.51 0.47 +0.06 +14.64% 14,442 7,251 0.70 0.22 10 53 None
INTC Options Chain 111.87 Call 118.00 5/22 No 4.40 4.55 4.52 +2.92 +182.50% 14,372 2,516 1.12 0.56 5 55 None
NVDA Options Chain 221.54 Call 252.50 5/22 Yes 0.55 0.57 0.56 0.00 0.00% 14,157 6,591 1.09 0.07 16 60 None
INTC Options Chain 111.87 Put 105.00 5/22 No 0.48 0.51 0.49 -1.37 -73.66% 13,961 7,671 1.31 -0.09 5 55 None
MS Options Chain 190.03 Call 205.00 5/22 No 0.20 0.22 0.21 +0.14 +200.00% 13,641 350 0.35 0.08 12 75 None
NVDA Options Chain 221.54 Call 237.50 5/27 Yes 2.80 2.87 2.84 +0.53 +22.95% 13,465 302 0.62 0.26 16 60 None
NOW Options Chain 101.20 Call 105.00 5/22 No 1.70 1.85 1.70 -0.15 -8.11% 13,438 6,674 0.81 0.41 12 58 None
GOOG Options Chain 385.06 Call 390.00 5/29 No 5.00 5.30 5.05 -0.85 -14.41% 13,338 2,486 0.30 0.40 12 70 None
WULF Options Chain 21.42 Call 27.00 7/17 No 1.40 1.48 1.42 +0.09 +6.77% 13,309 78,879 0.90 0.33 2 39 None
AMZN Options Chain 259.34 Put 260.00 5/22 No 0.96 1.17 0.96 -2.55 -72.65% 13,254 4,071 0.37 -0.23 12 65 None
PDD Options Chain 97.29 Call 140.00 7/17 Yes 0.21 0.49 0.22 -0.03 -12.00% 13,250 28,899 0.49 0.03 14 60 None
MSFT Options Chain 416.78 Call 425.00 5/22 No 2.33 2.40 2.35 -0.01 -0.43% 13,205 6,678 0.35 0.33 15 72 None
TE Options Chain 6.88 Call 7.00 5/22 No 1.60 1.85 1.60 +1.18 +280.96% 13,181 20,542 3.29 0.90 3 16 None
RIVN Options Chain 12.95 Call 13.50 5/22 No 0.45 0.48 0.46 +0.35 +318.19% 13,066 5,782 0.77 0.64 7 35 None
NKE Options Chain 42.51 Call 45.00 5/29 No 0.71 0.77 0.76 +0.45 +145.17% 13,016 1,625 0.39 0.40 10 56 None
ASTS Options Chain 88.10 Call 95.00 5/22 No 1.50 1.65 1.56 -0.29 -15.68% 12,973 5,423 1.34 0.30 5 39 None
SMCI Options Chain 30.68 Call 35.00 5/22 No 0.41 0.44 0.44 +0.35 +388.89% 12,952 11,769 0.99 0.29 13 54 None
WOLF Options Chain 58.83 Call 60.00 1/15 No 19.15 20.40 19.67 -0.46 -2.29% 12,930 6,806 1.15 0.65 7 38 None
NOW Options Chain 101.20 Put 75.00 6/26 No 0.50 0.65 0.56 -0.16 -22.23% 12,847 94 0.68 -0.06 12 58 None
SOFI Options Chain 15.25 Call 16.50 5/22 No 0.05 0.06 0.05 0.00 0.00% 12,738 37,271 0.64 0.17 11 46 None
NIO Options Chain 5.74 Call 6.50 5/22 Yes 0.04 0.05 0.05 -0.01 -16.67% 12,512 27,618 1.73 0.09 10 31 None
NVDA Options Chain 221.54 Call 230.00 5/29 Yes 5.35 5.45 5.45 +0.92 +20.31% 12,479 22,660 0.58 0.40 16 60 None
ASTS Options Chain 88.10 Call 100.00 6/18 No 7.85 8.20 8.00 -0.03 -0.38% 12,463 51,526 1.17 0.44 5 39 None
NOK Options Chain 13.67 Call 15.50 5/22 No 0.02 0.04 0.03 -0.05 -62.50% 12,462 18,641 1.10 0.07 13 44 None
TSLA Options Chain 404.71 Put 430.00 5/22 No 14.55 14.95 14.70 -12.40 -45.76% 12,394 5,228 0.54 -0.76 10 59 None
GOOG Options Chain 385.06 Call 400.00 5/22 No 0.45 0.49 0.47 -0.74 -61.16% 12,392 7,236 0.39 0.10 12 70 None
NVDA Options Chain 221.54 Call 300.00 5/22 Yes 0.02 0.03 0.02 -0.01 -33.34% 12,339 17,520 1.46 0.00 16 60 None
AMZN Options Chain 259.34 Call 267.50 5/22 No 1.65 1.75 1.72 +0.94 +120.52% 12,330 8,533 0.34 0.37 12 65 None
INTC Options Chain 111.87 Call 120.00 5/29 No 6.20 6.40 6.30 +3.35 +113.56% 12,326 9,038 0.89 0.51 5 55 None
MU Options Chain 705.40 Call 750.00 5/22 No 17.15 17.50 17.45 +5.96 +51.88% 12,319 7,201 1.15 0.40 17 71 None
HIVE Options Chain 3.37 Call 4.00 5/22 No 0.25 0.30 0.25 +0.17 +212.50% 12,317 2,567 2.87 0.47 8 34 None
MSFT Options Chain 416.78 Call 422.50 5/22 No 3.15 3.30 3.21 +0.15 +4.91% 12,313 2,056 0.34 0.42 15 72 None
AAPL Options Chain 298.97 Put 295.00 5/22 No 0.33 0.36 0.36 -0.89 -71.20% 12,283 3,701 0.28 -0.12 8 61 None
NVDA Options Chain 221.54 Call 235.00 5/29 Yes 3.85 3.95 3.95 +0.70 +21.54% 12,276 17,334 0.59 0.31 16 60 None
PLTR Options Chain 134.83 Call 136.00 5/22 No 2.74 2.78 2.77 +0.34 +14.00% 12,229 5,951 0.52 0.60 12 52 None
NVDA Options Chain 221.54 Call 270.00 5/22 Yes 0.11 0.12 0.12 -0.04 -25.00% 12,215 14,788 1.18 0.02 16 60 None
HUN Options Chain 13.32 Call 15.00 7/17 No 0.80 1.00 0.86 +0.26 +43.34% 12,148 108 0.59 0.42 9 48 None
AMC Options Chain 1.36 Call 1.50 6/18 No 0.17 0.19 0.18 +0.09 +100.00% 12,124 56,326 0.93 0.58 8 24 None
TSLA Options Chain 404.71 Put 405.00 5/22 No 1.83 1.87 1.85 -5.53 -74.94% 12,100 3,723 0.51 -0.22 10 59 None
SG Options Chain 8.65 Call 10.00 5/29 No 0.10 0.20 0.17 +0.07 +70.00% 12,075 474 0.81 0.26 7 29 None
NVDA Options Chain 221.54 Put 202.50 5/22 Yes 0.69 0.70 0.70 -0.28 -28.58% 11,956 7,100 1.01 -0.09 16 60 None
NVDA Options Chain 221.54 Put 217.50 5/22 Yes 3.85 3.95 3.90 -1.25 -24.28% 11,942 6,175 0.99 -0.34 16 60 None
PLTR Options Chain 134.83 Call 143.00 5/22 No 0.36 0.38 0.38 -0.10 -20.84% 11,916 15,895 0.51 0.15 12 52 None
TSLA Options Chain 404.71 Call 420.00 5/29 No 9.80 9.95 9.90 +4.22 +74.30% 11,872 3,664 0.42 0.48 10 59 None
TSLA Options Chain 404.71 Put 410.00 5/29 No 7.25 7.40 7.34 -7.25 -49.70% 11,864 1,192 0.42 -0.37 10 59 None
TSLA Options Chain 404.71 Call 417.50 5/22 No 6.15 6.30 6.30 +3.40 +117.25% 11,843 2,302 0.50 0.51 10 59 None
NVDA Options Chain 221.54 Call 225.00 5/29 Yes 7.25 7.40 7.33 +1.03 +16.35% 11,745 13,844 0.57 0.49 16 60 None
RKT Options Chain 12.67 Call 14.00 5/22 No 0.13 0.17 0.16 +0.12 +300.00% 11,635 2,718 0.71 0.33 7 54 None
GOOGL Options Chain 388.18 Call 400.00 5/22 No 0.92 0.99 0.94 -0.77 -45.03% 11,521 6,728 0.38 0.17 10 64 None
MARA Options Chain 12.42 Call 14.00 5/22 No 0.10 0.11 0.10 +0.05 +100.00% 11,510 46,161 1.01 0.21 4 41 None
TSLA Options Chain 404.71 Put 425.00 5/22 No 10.80 11.20 11.00 -11.60 -51.33% 11,504 3,317 0.53 -0.67 10 59 None
NVDA Options Chain 221.54 Call 280.00 5/22 Yes 0.05 0.06 0.06 -0.03 -33.34% 11,480 7,982 1.27 0.01 16 60 None
RIOT Options Chain 22.68 Call 25.00 5/22 No 0.23 0.27 0.25 +0.02 +8.70% 11,467 14,026 1.01 0.25 5 44 None
PLTR Options Chain 134.83 Call 135.00 5/22 No 3.35 3.45 3.40 +0.46 +15.65% 11,370 9,531 0.52 0.67 12 52 None
RDW Options Chain 13.90 Call 14.50 5/22 No 0.70 0.85 0.80 +0.25 +45.46% 11,361 2,583 1.42 0.59 5 36 None
NVDA Options Chain 221.54 Put 200.00 5/26 Yes 0.70 0.73 0.71 -0.24 -25.27% 11,351 3,078 0.64 -0.08 16 60 None
WULF Options Chain 21.42 Call 21.00 6/18 No 2.56 2.70 2.49 +0.01 +0.41% 11,331 22,407 0.95 0.60 2 39 None
NVDA Options Chain 221.54 Call 265.00 5/22 Yes 0.18 0.20 0.18 -0.05 -21.74% 11,191 9,004 1.16 0.03 16 60 None
NVDA Options Chain 221.54 Call 217.50 5/22 Yes 9.85 10.05 9.90 +1.46 +17.30% 11,108 9,206 0.99 0.66 16 60 None
PLTR Options Chain 134.83 Call 140.00 5/22 No 0.98 1.00 1.00 -0.02 -1.97% 11,047 18,918 0.51 0.31 12 52 None
OPEN Options Chain 4.33 Call 4.50 5/22 No 0.07 0.08 0.07 -0.01 -12.50% 11,006 17,081 0.85 0.40 5 32 None
AMZN Options Chain 259.34 Call 262.50 5/22 No 4.15 4.40 4.30 +2.31 +116.08% 10,950 4,101 0.35 0.66 12 65 None
RILY Options Chain 9.70 Call 10.50 5/22 No 0.03 0.04 0.03 -0.07 -70.00% 10,889 1,245 1.06 0.12 18 39 None
INTC Options Chain 111.87 Call 122.00 5/22 No 2.69 2.79 2.75 +1.82 +195.70% 10,870 3,478 1.13 0.40 5 55 None
GME Options Chain 22.08 Call 23.00 5/22 No 0.13 0.15 0.15 +0.04 +36.37% 10,854 12,541 0.47 0.32 12 46 None
PLTR Options Chain 134.83 Put 136.00 5/22 No 1.54 1.57 1.55 -1.47 -48.68% 10,843 854 0.52 -0.40 12 52 None
INTC Options Chain 111.87 Call 115.00 5/22 No 6.20 6.40 6.30 +3.84 +156.10% 10,799 12,149 1.13 0.68 5 55 None
AMD Options Chain 417.28 Put 400.00 5/22 No 1.02 1.03 1.03 -5.72 -84.75% 10,774 9,136 1.04 -0.07 12 60 None
GE Options Chain 285.79 Call 300.00 5/22 No 3.90 4.20 4.10 +3.62 +754.17% 10,769 11,252 0.47 0.50 10 64 None
NOW Options Chain 101.20 Call 110.00 6/18 No 4.80 4.90 4.80 +0.32 +7.15% 10,750 10,139 0.64 0.41 12 58 None
ASTS Options Chain 88.10 Call 100.00 5/22 No 0.67 0.72 0.70 -0.27 -27.84% 10,726 9,055 1.37 0.15 5 39 None
AGNC Options Chain 10.14 Put 10.00 6/18 No 0.16 0.19 0.17 -0.05 -22.73% 10,722 37,604 0.21 -0.35 11 52 None
AMC Options Chain 1.36 Call 1.50 5/29 No 0.10 0.11 0.11 +0.08 +266.67% 10,701 17,595 0.88 0.60 8 24 None
INTC Options Chain 111.87 Put 90.00 5/22 No 0.09 0.10 0.09 -0.09 -50.00% 10,651 22,697 1.82 -0.01 5 55 None
AGNC Options Chain 10.14 Call 10.50 6/18 No 0.08 0.11 0.10 +0.02 +25.00% 10,574 781 0.19 0.28 11 52 None
ASTS Options Chain 88.10 Call 90.00 5/22 No 3.20 3.45 3.30 -0.14 -4.07% 10,483 8,868 1.30 0.51 5 39 None
TE Options Chain 6.88 Call 9.50 5/22 No 0.40 0.60 0.45 +0.40 +800.00% 10,462 52 2.92 0.36 3 16 None
NVDA Options Chain 221.54 Call 225.00 6/18 Yes 10.85 11.00 10.90 +1.10 +11.23% 10,457 29,791 0.45 0.51 16 60 None
TSLA Options Chain 404.71 Call 435.00 5/22 No 1.38 1.42 1.40 +0.57 +68.68% 10,453 14,786 0.55 0.17 10 59 None
WOLF Options Chain 58.83 Call 45.00 12/18 No 24.75 25.20 24.80 +1.00 +4.21% 10,411 15,846 1.20 0.75 7 38 None
AMD Options Chain 417.28 Call 470.00 5/22 No 4.25 4.45 4.35 +3.38 +348.46% 10,382 6,582 0.92 0.25 12 60 None
MSTR Options Chain 164.57 Call 170.00 5/22 No 2.07 2.19 2.13 -0.49 -18.71% 10,376 9,200 0.75 0.35 4 54 None
IREN Options Chain 47.96 Call 55.00 5/22 No 1.05 1.07 1.06 +0.72 +211.77% 10,373 7,941 1.27 0.33 8 42 None
CLF Options Chain 10.15 Call 12.00 6/18 No 0.25 0.28 0.25 +0.01 +4.17% 10,358 21,019 0.67 0.26 6 39 None
NOK Options Chain 13.67 Call 15.00 5/22 No 0.05 0.07 0.07 -0.04 -36.37% 10,330 30,572 1.08 0.13 13 44 None
INTC Options Chain 111.87 Call 130.00 5/29 No 2.95 3.00 2.96 +1.66 +127.70% 10,309 7,998 0.91 0.30 5 55 None
PSKY Options Chain 9.95 Put 10.00 12/18 No 1.38 1.63 1.59 -0.15 -8.63% 10,274 69 0.53 -0.41 3 16 None
GE Options Chain 285.79 Call 315.00 5/22 No 0.25 0.40 0.35 +0.30 +600.00% 10,251 11,096 0.46 0.06 10 64 None
RIVN Options Chain 12.95 Call 16.00 7/17 No 0.70 0.73 0.72 +0.30 +71.43% 10,236 468 0.67 0.34 7 35 None
BYND Options Chain 0.75 Call 1.00 5/22 No 0.00 0.01 0.01 0.00 0.00% 10,213 62,796 2.78 0.01 9 18 None
SLS Options Chain 8.18 Call 15.00 1/15 No 3.50 4.00 3.80 +0.85 +28.82% 10,203 2,082 1.97 0.66 9 33 None
NVDA Options Chain 221.54 Put 125.00 5/29 Yes 0.01 0.03 0.02 0.00 0.00% 10,188 1,048 1.28 0.00 16 60 None
KSS Options Chain 11.80 Call 12.50 5/22 No 0.16 0.18 0.17 +0.09 +112.50% 10,123 603 0.85 0.34 13 51 None
COMP Options Chain 7.59 Call 8.00 6/18 No 0.80 0.90 0.85 +0.45 +112.50% 10,114 3,593 0.68 0.62 12 40 None
SNAP Options Chain 5.55 Call 6.00 6/26 No 0.26 0.30 0.29 +0.01 +3.58% 10,102 392 0.60 0.41 8 31 None
INTC Options Chain 111.87 Call 140.00 5/29 No 1.35 1.46 1.38 +0.84 +155.56% 10,062 2,869 0.96 0.16 5 55 None
VFC Options Chain 16.55 Put 15.00 9/18 Yes 1.32 1.73 1.54 +0.14 +10.00% 10,060 50,966 0.59 -0.35 10 43 None
LYG Options Chain 5.16 Call 6.00 10/16 No 0.25 0.30 0.29 +0.14 +93.34% 10,053 23,585 0.37 0.41 13 51 None
NVDA Options Chain 221.54 Put 200.00 6/18 Yes 2.84 2.89 2.84 -0.69 -19.55% 10,044 53,756 0.46 -0.17 16 60 None
NOW Options Chain 101.20 Call 110.00 5/22 No 0.60 0.65 0.65 -0.19 -22.62% 10,043 26,521 0.88 0.18 12 58 None
NOK Options Chain 13.67 Call 13.50 5/22 No 0.44 0.48 0.44 -0.09 -16.99% 10,038 9,300 0.98 0.57 13 44 None
SLS Options Chain 8.18 Put 6.00 10/16 No 2.30 2.70 2.60 0.00 0.00% 10,030 45 2.18 -0.18 9 33 None
GOOG Options Chain 385.06 Call 385.00 5/22 No 4.05 4.20 4.10 -1.48 -26.53% 9,951 1,656 0.36 0.51 12 70 None
NVDA Options Chain 221.54 Call 240.00 5/29 Yes 2.78 2.85 2.82 +0.50 +21.56% 9,913 17,176 0.59 0.24 16 60 None
FCEL Options Chain 17.13 Call 25.00 6/18 Yes 2.25 2.40 2.35 +1.23 +109.83% 9,913 3,325 1.72 0.42 9 32 None
NVDA Options Chain 221.54 Call 225.00 5/26 Yes 6.35 6.50 6.39 +0.99 +18.34% 9,907 6,942 0.62 0.49 16 60 None
ORCL Options Chain 181.19 Call 200.00 5/22 No 0.85 0.88 0.86 +0.36 +72.00% 9,897 10,454 0.79 0.15 7 61 None
AAL Options Chain 12.06 Call 13.00 6/18 No 0.77 0.81 0.78 +0.41 +110.82% 9,887 26,571 0.55 0.53 8 30 None
NVDA Options Chain 221.54 Put 200.00 5/29 Yes 1.06 1.10 1.08 -0.27 -20.00% 9,857 8,270 0.59 -0.10 16 60 None
MU Options Chain 705.40 Call 720.00 5/22 No 31.05 32.00 31.45 +11.30 +56.08% 9,824 2,506 1.15 0.59 17 71 None
NVDA Options Chain 221.54 Call 245.00 5/26 Yes 1.45 1.51 1.45 +0.22 +17.89% 9,788 2,201 0.67 0.15 16 60 None
XIFR Options Chain 11.05 Call 13.00 7/17 No 0.30 0.35 0.31 +0.11 +55.00% 9,773 768 0.49 0.27 3 16 None
NKE Options Chain 42.51 Call 43.00 5/22 No 1.37 1.46 1.42 +0.91 +178.44% 9,766 3,839 0.51 0.78 10 56 None
MSFT Options Chain 416.78 Call 440.00 5/22 No 0.35 0.36 0.35 -0.12 -25.54% 9,749 17,720 0.41 0.07 15 72 None
AAPL Options Chain 298.97 Call 297.50 5/22 No 5.35 5.70 5.60 +1.80 +47.37% 9,705 5,988 0.27 0.79 8 61 None
NFLX Options Chain 89.20 Put 88.00 5/22 No 0.86 0.90 0.88 +0.25 +39.69% 9,635 14,195 0.36 -0.47 9 62 None
PLTR Options Chain 134.83 Call 144.00 5/22 No 0.25 0.27 0.26 -0.10 -27.78% 9,621 3,627 0.51 0.11 12 52 None
TSLA Options Chain 404.71 Put 407.50 5/22 No 2.39 2.43 2.38 -6.52 -73.26% 9,621 1,519 0.51 -0.26 10 59 None
SMCI Options Chain 30.68 Call 34.00 5/22 No 0.70 0.76 0.75 +0.60 +400.00% 9,559 20,045 0.97 0.43 13 54 None
NFLX Options Chain 89.20 Call 89.00 5/22 No 0.60 0.62 0.60 -0.82 -57.75% 9,555 10,928 0.37 0.36 9 62 None
MU Options Chain 705.40 Call 730.00 5/22 No 25.85 26.50 26.20 +9.30 +55.03% 9,551 4,402 1.15 0.53 17 71 None
PLTR Options Chain 134.83 Put 135.00 5/22 No 1.18 1.20 1.19 -1.41 -54.24% 9,547 4,154 0.53 -0.33 12 52 None
AAL Options Chain 12.06 Call 15.00 6/18 No 0.18 0.20 0.20 +0.12 +150.00% 9,496 36,090 0.53 0.19 8 30 None
NKE Options Chain 42.51 Call 44.00 5/22 No 0.71 0.78 0.76 +0.52 +216.67% 9,479 10,172 0.50 0.56 10 56 None
PLTR Options Chain 134.83 Call 137.00 5/22 No 2.18 2.22 2.22 +0.22 +11.00% 9,478 14,330 0.51 0.53 12 52 None
NVDA Options Chain 221.54 Call 260.00 6/18 Yes 2.07 2.12 2.08 +0.11 +5.59% 9,470 49,294 0.47 0.16 16 60 None
MSFT Options Chain 416.78 Call 415.00 5/22 No 7.15 7.50 7.35 +1.12 +17.98% 9,443 2,829 0.33 0.72 15 72 None
INTC Options Chain 111.87 Call 135.00 5/22 No 0.45 0.48 0.47 +0.29 +161.12% 9,438 5,027 1.24 0.09 5 55 None
NVDA Options Chain 221.54 Call 245.00 6/18 Yes 4.30 4.45 4.36 +0.44 +11.23% 9,438 37,355 0.46 0.27 16 60 None
NOK Options Chain 13.67 Call 14.00 5/29 No 0.48 0.52 0.52 -0.06 -10.35% 9,432 11,013 0.78 0.44 13 44 None
MARA Options Chain 12.42 Call 13.00 5/22 No 0.44 0.49 0.47 +0.25 +113.64% 9,429 49,305 1.00 0.57 4 41 None
NOK Options Chain 13.67 Call 17.00 6/18 No 0.32 0.34 0.32 -0.04 -11.12% 9,401 58,222 0.82 0.21 13 44 None
TFC Options Chain 46.77 Call 50.00 6/18 No 0.65 0.75 0.66 +0.24 +57.15% 9,344 3,077 0.26 0.32 11 70 None
AMD Options Chain 417.28 Call 440.00 5/22 No 16.15 16.65 16.35 +12.35 +308.75% 9,337 3,086 0.92 0.62 12 60 None
NVDA Options Chain 221.54 Call 230.00 5/26 Yes 4.45 4.55 4.55 +0.80 +21.34% 9,285 7,257 0.63 0.38 16 60 None
TSLA Options Chain 404.71 Call 395.00 5/22 No 22.90 23.40 22.80 +10.16 +80.38% 9,277 2,489 0.54 0.89 10 59 None
TE Options Chain 6.88 Call 10.00 6/18 No 1.10 1.15 1.12 +0.81 +261.29% 9,236 5,491 1.67 0.46 3 16 None
PLUG Options Chain 3.28 Call 3.50 5/22 No 0.06 0.07 0.06 -0.01 -14.29% 9,189 16,281 1.35 0.32 5 25 None
MARA Options Chain 12.42 Call 13.50 5/22 No 0.22 0.24 0.24 +0.13 +118.19% 9,143 27,801 0.98 0.37 4 41 None
GOOGL Options Chain 388.18 Call 395.00 5/22 No 1.88 1.99 1.94 -0.95 -32.88% 9,125 2,127 0.37 0.29 10 64 None
CLSK Options Chain 14.77 Call 15.00 5/22 No 0.72 0.81 0.76 +0.30 +65.22% 9,104 8,602 1.19 0.63 9 40 None
SMCI Options Chain 30.68 Call 33.50 5/22 No 0.92 0.99 0.95 +0.77 +427.78% 9,074 22,394 0.97 0.52 13 54 None
NVDA Options Chain 221.54 Put 210.00 6/18 Yes 5.30 5.40 5.30 -1.04 -16.41% 9,004 13,138 0.45 -0.28 16 60 None
BMNR Options Chain 18.63 Call 19.50 5/22 No 0.38 0.44 0.39 +0.14 +56.00% 8,965 4,949 0.80 0.47 11 33 None
INTC Options Chain 111.87 Put 90.00 6/05 No 0.80 1.09 0.85 -0.66 -43.71% 8,931 1,707 0.99 -0.07 5 55 None
NVDA Options Chain 221.54 Call 220.00 5/29 Yes 9.75 9.90 9.80 +1.35 +15.98% 8,902 20,182 0.56 0.59 16 60 None
NVDA Options Chain 221.54 Call 240.00 5/26 Yes 2.13 2.18 2.13 +0.37 +21.03% 8,876 7,976 0.66 0.21 16 60 None
BCE Options Chain 23.98 Put 23.00 7/17 No 0.35 0.50 0.50 0.00 0.00% 8,828 11,645 0.23 -0.29 14 64 None
MRVL Options Chain 178.96 Call 200.00 5/22 No 1.63 1.76 1.75 +0.89 +103.49% 8,809 4,690 1.08 0.22 11 59 None
NOK Options Chain 13.67 Put 13.50 5/29 No 0.53 0.57 0.56 -0.01 -1.76% 8,802 5,044 0.73 -0.44 13 44 None
AAPL Options Chain 298.97 Call 312.50 5/22 No 0.08 0.10 0.09 -0.03 -25.00% 8,801 6,212 0.26 0.04 8 61 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
CLSK Options Chain 14.77 Call 16.00 5/22 No 0.29 0.34 0.30 +0.11 +57.90% 8,754 6,034 1.29 0.36 9 40 None
HIVE Options Chain 3.37 Call 5.00 6/18 No 0.40 0.45 0.43 +0.26 +152.95% 8,747 4,417 1.79 0.39 8 34 None
TSLA Options Chain 404.71 Call 402.50 5/22 No 16.20 16.60 16.35 +8.25 +101.86% 8,703 2,326 0.51 0.81 10 59 None
CRWV Options Chain 99.90 Call 110.00 5/22 No 0.87 0.89 0.89 0.00 0.00% 8,678 5,396 1.21 0.18 3 21 None
INTC Options Chain 111.87 Put 118.00 5/22 No 3.40 3.50 3.45 -5.58 -61.80% 8,677 641 1.14 -0.44 5 55 None
SOFI Options Chain 15.25 Put 15.00 5/22 No 0.07 0.08 0.08 -0.15 -65.22% 8,664 35,080 0.67 -0.18 11 46 None
NVDA Options Chain 221.54 Call 235.00 5/26 Yes 3.10 3.20 3.15 +0.58 +22.57% 8,654 5,663 0.64 0.28 16 60 None
XP Options Chain 16.66 Put 16.00 6/18 No 0.25 0.55 0.40 -0.28 -41.18% 8,651 8,765 0.53 -0.24 16 49 None
PG Options Chain 141.30 Call 147.00 6/18 No 1.80 1.92 1.82 +0.05 +2.83% 8,636 21 0.22 0.33 9 65 None
AMD Options Chain 417.28 Call 460.00 5/22 No 6.95 7.15 7.15 +5.59 +358.34% 8,615 4,220 0.91 0.36 12 60 None
NFLX Options Chain 89.20 Call 90.00 5/22 No 0.33 0.35 0.34 -0.61 -64.22% 8,604 17,988 0.38 0.23 9 62 None
WULF Options Chain 21.42 Call 21.00 8/21 No 4.05 4.65 4.41 +0.83 +23.19% 8,596 20,024 0.92 0.63 2 39 None
POET Options Chain 13.21 Call 14.50 5/22 No 0.95 1.05 1.00 +0.45 +81.82% 8,592 2,030 2.13 0.56 6 32 None
CCL Options Chain 23.89 Call 25.00 6/18 No 2.06 2.39 2.23 +1.21 +118.63% 8,591 7,761 0.56 0.64 14 65 None
RKLB Options Chain 127.31 Call 130.00 5/22 No 6.85 7.55 7.44 +2.84 +61.74% 8,579 2,693 1.15 0.67 7 45 None
XP Options Chain 16.66 Call 20.00 6/18 No 0.15 0.25 0.25 +0.16 +177.78% 8,560 9,316 0.45 0.18 16 49 None
XP Options Chain 16.66 Put 18.50 6/18 No 1.40 1.95 1.64 -0.67 -29.01% 8,550 8,550 0.52 -0.61 16 49 None
TSLA Options Chain 404.71 Call 427.50 5/22 No 2.73 2.77 2.77 +1.39 +100.73% 8,549 2,617 0.53 0.28 10 59 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
AMD Options Chain 417.28 Call 445.00 5/22 No 13.30 13.80 13.53 +10.33 +322.82% 8,500 2,144 0.92 0.55 12 60 None
MARA Options Chain 12.42 Put 13.00 5/22 No 0.30 0.32 0.31 -0.46 -59.74% 8,485 925 0.99 -0.43 4 41 None
TSLA Options Chain 404.71 Call 422.50 5/22 No 4.15 4.25 4.23 +2.23 +111.50% 8,483 1,858 0.52 0.38 10 59 None
AMC Options Chain 1.36 Call 2.00 5/22 No 0.01 0.02 0.01 0.00 0.00% 8,467 15,939 2.65 0.00 8 24 None
SMCI Options Chain 30.68 Call 33.00 5/22 No 1.17 1.26 1.22 +0.96 +369.24% 8,449 9,208 0.98 0.60 13 54 None
TE Options Chain 6.88 Call 8.00 5/22 No 0.95 1.10 1.00 +0.85 +566.67% 8,446 2,253 2.54 0.70 3 16 None
TSLA Options Chain 404.71 Call 415.00 5/26 No 9.20 9.60 9.40 +4.61 +96.25% 8,428 640 0.38 0.56 10 59 None
BYND Options Chain 0.75 Call 1.00 5/29 No 0.02 0.03 0.02 0.00 0.00% 8,417 24,395 1.57 0.24 9 18 None
INTC Options Chain 111.87 Call 145.00 5/22 No 0.13 0.15 0.14 +0.07 +100.00% 8,417 13,255 1.38 0.02 5 55 None
HIVE Options Chain 3.37 Call 4.00 9/18 Yes 1.15 1.20 1.20 +0.50 +71.43% 8,405 1,788 1.36 0.65 8 34 None
MSFT Options Chain 416.78 Put 400.00 5/22 No 0.18 0.21 0.18 -0.47 -72.31% 8,405 4,974 0.39 0.00 15 72 None
NVDA Options Chain 221.54 Call 235.00 6/18 Yes 6.95 7.10 7.02 +0.75 +11.97% 8,403 29,838 0.45 0.38 16 60 None
OPEN Options Chain 4.33 Call 4.50 5/29 No 0.15 0.18 0.17 +0.03 +21.43% 8,377 2,520 0.72 0.47 5 32 None
TJX Options Chain 150.90 Call 155.00 6/05 Yes 5.40 6.30 5.67 +3.80 +203.21% 8,375 22,035 0.25 0.72 12 55 None
ZETA Options Chain 18.28 Put 17.50 1/15 No 3.35 3.60 3.45 +0.30 +9.53% 8,374 1,304 0.72 -0.34 10 42 None
TSLA Options Chain 404.71 Call 445.00 5/22 No 0.54 0.55 0.54 +0.07 +14.90% 8,367 8,195 0.57 0.09 10 59 None
ZETA Options Chain 18.28 Put 12.50 1/15 No 1.29 1.42 1.29 +0.03 +2.39% 8,365 1,777 0.75 -0.17 10 42 None
IREN Options Chain 47.96 Call 54.00 5/22 No 1.36 1.44 1.40 +0.97 +225.59% 8,343 4,124 1.27 0.41 8 42 None
TSLA Options Chain 404.71 Call 500.00 6/18 No 3.00 3.05 3.03 +0.69 +29.49% 8,328 33,604 0.49 0.11 10 59 None
ORCL Options Chain 181.19 Call 190.00 5/22 No 3.15 3.25 3.20 +1.50 +88.24% 8,321 4,122 0.74 0.43 7 61 None
VG Options Chain 14.78 Call 17.50 7/17 No 0.55 0.70 0.55 -0.35 -38.89% 8,292 902 0.73 0.28 14 44 None
HIVE Options Chain 3.37 Call 4.00 6/18 No 0.65 0.70 0.67 +0.37 +123.34% 8,262 5,670 1.69 0.56 8 34 None
SOFI Options Chain 15.25 Call 16.00 5/29 No 0.35 0.36 0.37 +0.09 +32.15% 8,217 8,783 0.50 0.42 11 46 None
ASTS Options Chain 88.10 Put 40.00 5/29 No 0.01 0.05 0.05 +0.01 +25.00% 8,216 2,474 1.97 0.00 5 39 None
GOOG Options Chain 385.06 Put 350.00 8/21 No 11.75 12.05 11.91 -0.14 -1.17% 8,200 738 0.36 -0.26 12 70 None
INTC Options Chain 111.87 Call 170.00 6/18 No 1.62 1.73 1.66 +0.78 +88.64% 8,181 8,927 0.95 0.13 5 55 None
NVDA Options Chain 221.54 Put 215.00 5/29 Yes 4.10 4.25 4.10 -1.17 -22.21% 8,166 9,685 0.56 -0.31 16 60 None
ARM Options Chain 223.09 Call 260.00 5/22 No 7.10 8.00 7.50 +6.67 +803.62% 8,157 726 1.17 0.46 3 22 None
NVDA Options Chain 221.54 Put 225.00 6/18 Yes 11.65 11.90 11.80 -1.60 -11.94% 8,149 8,270 0.45 -0.49 16 60 None
IREN Options Chain 47.96 Call 60.00 5/22 No 0.23 0.26 0.24 +0.16 +200.00% 8,105 13,405 1.34 0.10 8 42 None
AMZN Options Chain 259.34 Call 270.00 5/29 No 2.77 2.85 2.83 +1.31 +86.19% 8,093 6,289 0.29 0.36 12 65 None
TSLA Options Chain 404.71 Call 420.00 5/26 No 7.00 7.10 7.05 +3.50 +98.60% 8,092 1,655 0.39 0.46 10 59 None
CCL Options Chain 23.89 Call 30.00 6/05 No 0.15 0.20 0.18 +0.11 +157.15% 8,072 227 0.55 0.13 14 65 None
TSLA Options Chain 404.71 Call 410.00 5/26 No 12.00 12.45 12.27 +5.77 +88.77% 8,020 785 0.38 0.66 10 59 None
NOK Options Chain 13.67 Put 13.00 5/22 No 0.13 0.16 0.14 -0.02 -12.50% 8,005 21,016 0.97 -0.24 13 44 None
INTC Options Chain 111.87 Put 112.00 5/22 No 1.39 1.45 1.43 -3.48 -70.88% 8,004 1,084 1.17 -0.22 5 55 None
NOK Options Chain 13.67 Call 14.50 5/22 No 0.11 0.13 0.13 -0.07 -35.00% 7,985 41,690 1.02 0.22 13 44 None
WULF Options Chain 21.42 Put 20.50 5/22 No 0.29 0.35 0.29 -0.24 -45.29% 7,979 923 1.21 -0.26 2 39 None
KEEL Options Chain 4.21 Call 7.00 6/18 No 0.09 0.11 0.10 0.00 0.00% 7,966 20,745 1.36 0.11 4 33 None
NVDA Options Chain 221.54 Put 197.50 5/22 Yes 0.33 0.35 0.35 -0.12 -25.54% 7,960 6,592 1.03 -0.05 16 60 None
INTC Options Chain 111.87 Call 123.00 5/22 No 2.31 2.44 2.44 +1.67 +216.89% 7,927 900 1.13 0.37 5 55 None
MSTR Options Chain 164.57 Call 190.00 5/22 No 0.09 0.12 0.10 -0.07 -41.18% 7,925 37,812 0.91 0.02 4 54 None
MSTR Options Chain 164.57 Call 180.00 5/29 No 2.00 2.16 2.10 -0.24 -10.26% 7,820 1,694 0.64 0.23 4 54 None
ORBS Options Chain 0.74 Call 1.00 6/05 No 0.10 0.15 0.15 +0.08 +114.29% 7,817 3,539 2.35 0.51 3 13 None
INTC Options Chain 111.87 Call 121.00 5/22 No 3.05 3.20 3.15 +2.07 +191.67% 7,805 4,864 1.13 0.44 5 55 None
MSFT Options Chain 416.78 Call 435.00 5/22 No 0.62 0.65 0.65 -0.15 -18.75% 7,803 5,760 0.38 0.12 15 72 None
ONDS Options Chain 9.20 Call 10.00 6/18 No 0.68 0.70 0.69 +0.04 +6.16% 7,774 63,440 0.86 0.46 9 37 None
TSLA Options Chain 404.71 Call 440.00 5/26 No 1.91 1.96 1.95 +0.82 +72.57% 7,749 7,209 0.41 0.18 10 59 None
INTC Options Chain 111.87 Call 117.00 5/22 No 4.95 5.10 5.00 +3.20 +177.78% 7,680 2,328 1.12 0.60 5 55 None
RKT Options Chain 12.67 Put 13.50 5/29 No 0.38 0.46 0.42 -0.58 -58.00% 7,671 575 0.59 -0.43 7 54 None
MU Options Chain 705.40 Call 725.00 5/22 No 28.40 29.05 28.86 +10.16 +54.34% 7,638 1,649 1.15 0.56 17 71 None
NKE Options Chain 42.51 Call 50.00 7/17 Yes 1.38 1.41 1.38 +0.43 +45.27% 7,574 17,258 0.49 0.29 10 56 None
ORBS Options Chain 0.74 Call 1.00 10/16 No 0.30 0.45 0.37 +0.15 +68.19% 7,572 8,191 1.75 0.76 3 13 None
BLDP Options Chain 4.14 Call 5.00 8/21 No 1.05 1.10 1.07 +0.27 +33.75% 7,564 59,346 1.22 0.59 10 22 None
CHWY Options Chain 19.80 Put 20.00 9/18 Yes 2.71 2.88 2.70 -0.27 -9.10% 7,551 300 0.66 -0.40 13 40 None
AMD Options Chain 417.28 Call 500.00 5/22 No 0.90 0.94 0.94 +0.71 +308.70% 7,523 6,378 0.98 0.07 12 60 None
NOK Options Chain 13.67 Call 12.00 6/26 No 2.10 2.23 2.06 -0.23 -10.05% 7,513 7,635 0.69 0.77 13 44 None
SMCI Options Chain 30.68 Call 45.00 6/18 No 0.38 0.44 0.41 +0.20 +95.24% 7,476 12,968 0.80 0.12 13 54 None
HD Options Chain 302.38 Call 315.00 5/22 Yes 1.70 1.96 1.85 +1.00 +117.65% 7,468 1,167 0.38 0.31 7 67 None
AMD Options Chain 417.28 Call 450.00 5/29 No 19.00 19.20 18.55 +11.40 +159.45% 7,455 2,235 0.71 0.51 12 60 None
AMD Options Chain 417.28 Call 435.00 5/22 No 19.40 19.90 19.79 +14.84 +299.80% 7,420 2,427 0.94 0.68 12 60 None
NVDA Options Chain 221.54 Call 420.00 6/18 Yes 0.03 0.05 0.04 0.00 0.00% 7,412 50,614 0.78 0.00 16 60 None
F Options Chain 13.07 Call 13.00 5/22 No 0.28 0.32 0.30 +0.03 +11.12% 7,364 10,568 0.44 0.69 9 50 None
BDTX Options Chain 3.00 Call 2.50 6/18 No 1.35 1.40 1.35 +0.50 +58.83% 7,343 14,176 2.02 0.83 13 39 None
TSLA Options Chain 404.71 Call 450.00 6/18 No 9.85 10.00 9.90 +2.90 +41.43% 7,321 25,718 0.45 0.31 10 59 None
RGTI Options Chain 15.99 Put 16.00 7/17 No 1.81 1.96 1.86 -0.22 -10.58% 7,302 6,652 0.91 -0.36 3 18 None
AAL Options Chain 12.06 Put 11.00 6/18 No 0.16 0.17 0.16 -0.12 -42.86% 7,286 73,164 0.59 -0.14 8 30 None
UMC Options Chain 17.72 Call 20.00 7/17 No 0.95 1.10 1.08 +0.05 +4.86% 7,270 8,951 0.71 0.35 17 44 None
AMZN Options Chain 259.34 Call 272.50 5/22 No 0.52 0.56 0.56 +0.27 +93.11% 7,249 10,134 0.35 0.16 12 65 None
GME Options Chain 22.08 Call 25.00 5/22 No 0.02 0.03 0.02 -0.01 -33.34% 7,242 18,409 0.80 0.03 12 46 None
NVDA Options Chain 221.54 Call 275.00 5/22 Yes 0.08 0.09 0.09 -0.02 -18.19% 7,240 7,963 1.22 0.01 16 60 None
ORCL Options Chain 181.19 Call 195.00 5/22 No 1.68 1.76 1.70 +0.78 +84.79% 7,207 6,028 0.76 0.27 7 61 None
COIN Options Chain 193.17 Call 195.00 5/22 No 2.68 2.82 2.82 -1.97 -41.13% 7,192 3,164 0.75 0.39 9 58 None
IBRX Options Chain 7.76 Call 7.00 5/29 No 1.00 1.30 1.18 +0.10 +9.26% 7,186 2,857 1.22 0.86 5 34 None
NVDA Options Chain 221.54 Put 210.00 5/29 Yes 2.70 2.75 2.73 -0.78 -22.23% 7,166 12,255 0.56 -0.22 16 60 None
OXY Options Chain 60.61 Call 70.00 8/21 No 1.37 1.49 1.42 -0.49 -25.66% 7,160 3,689 0.39 0.23 11 61 None
META Options Chain 602.67 Call 605.00 5/22 No 6.30 6.50 6.40 -0.40 -5.89% 7,142 1,314 0.36 0.51 11 66 None
MSFT Options Chain 416.78 Call 450.00 5/22 No 0.15 0.16 0.16 -0.02 -11.12% 7,135 14,041 0.48 0.02 15 72 None
AMC Options Chain 1.36 Put 1.50 5/22 No 0.03 0.04 0.04 -0.12 -75.00% 7,082 2,095 1.17 -0.35 8 24 None
NVDA Options Chain 221.54 Put 205.00 5/29 Yes 1.70 1.75 1.72 -0.45 -20.74% 7,082 5,724 0.57 -0.15 16 60 None
TIGR Options Chain 5.85 Put 4.50 6/18 Yes 0.07 0.13 0.09 +0.01 +12.50% 7,073 5 0.90 -0.12 16 44 None
SBET Options Chain 6.20 Call 8.00 6/12 No 0.11 0.19 0.15 +0.02 +15.39% 7,062 4,803 0.81 0.17 8 38 None
DVN Options Chain 49.61 Call 51.00 6/18 No 1.14 1.24 1.25 -0.48 -27.75% 7,060 672 0.40 0.35 7 49 None
MSTR Options Chain 164.57 Call 182.50 5/22 No 0.26 0.31 0.26 -0.31 -54.39% 7,045 31,554 0.82 0.07 4 54 None
SBET Options Chain 6.20 Call 7.00 6/12 No 0.26 0.31 0.30 0.00 0.00% 7,040 1,494 0.80 0.36 8 38 None
AMD Options Chain 417.28 Call 480.00 5/22 No 2.59 2.70 2.64 +2.03 +332.79% 7,016 2,893 0.93 0.17 12 60 None
MSFT Options Chain 416.78 Call 417.50 5/22 No 5.60 5.85 5.73 +0.66 +13.02% 6,993 1,230 0.33 0.63 15 72 None
META Options Chain 602.67 Call 630.00 6/18 No 11.90 12.25 12.02 +0.07 +0.59% 6,987 5,507 0.31 0.35 11 66 None
NIO Options Chain 5.74 Put 4.00 8/21 Yes 0.10 0.13 0.10 -0.01 -9.10% 6,977 27,027 0.66 -0.12 10 31 None
HOOD Options Chain 74.29 Call 80.00 5/22 No 0.31 0.34 0.33 +0.02 +6.46% 6,974 12,186 0.71 0.16 10 53 None
NVDA Options Chain 221.54 Put 180.00 5/22 Yes 0.05 0.06 0.06 0.00 0.00% 6,973 23,507 1.23 0.00 16 60 None
NVDA Options Chain 221.54 Call 275.00 6/18 Yes 1.02 1.06 1.05 -0.02 -1.87% 6,967 13,228 0.49 0.09 16 60 None
INTC Options Chain 111.87 Call 120.00 6/18 No 11.20 11.50 11.30 +4.10 +56.95% 6,959 18,226 0.87 0.54 5 55 None
MU Options Chain 705.40 Call 800.00 5/29 No 17.50 18.00 17.77 +4.37 +32.62% 6,944 3,901 0.90 0.29 17 71 None
BBAI Options Chain 3.84 Call 4.00 5/22 No 0.15 0.17 0.16 +0.08 +100.00% 6,944 7,293 0.92 0.64 8 28 None
INTC Options Chain 111.87 Put 117.00 5/22 No 2.98 3.05 3.05 -4.90 -61.64% 6,940 931 1.14 -0.40 5 55 None
UAMY Options Chain 7.50 Call 10.00 5/29 No 0.15 0.20 0.19 +0.09 +90.00% 6,933 6,585 1.24 0.22 7 31 None
ONDS Options Chain 9.20 Call 10.00 5/22 No 0.08 0.09 0.09 0.00 0.00% 6,907 10,668 1.02 0.22 9 37 None
TSLA Options Chain 404.71 Call 437.50 5/22 No 1.09 1.12 1.12 +0.40 +55.56% 6,906 3,554 0.55 0.15 10 59 None
UBER Options Chain 74.25 Put 62.50 7/17 No 0.52 0.61 0.57 +0.02 +3.64% 6,904 13,170 0.38 -0.10 7 55 None
INTC Options Chain 111.87 Put 100.00 5/29 No 1.00 1.09 1.02 -1.25 -55.07% 6,874 8,791 0.97 -0.12 5 55 None
USAR Options Chain 20.03 Call 25.00 6/18 No 1.57 1.78 1.70 +0.91 +115.19% 6,856 16,778 1.01 0.42 3 19 None
MSTR Options Chain 164.57 Call 187.50 5/22 No 0.12 0.16 0.14 -0.18 -56.25% 6,855 30,356 0.88 0.03 4 54 None
INTC Options Chain 111.87 Put 116.00 5/22 No 2.57 2.77 2.62 -4.98 -65.53% 6,844 4,833 1.15 -0.36 5 55 None
NVDA Options Chain 221.54 Put 220.00 6/18 Yes 9.10 9.35 9.25 -1.55 -14.36% 6,835 11,692 0.45 -0.41 16 60 None
TE Options Chain 6.88 Call 15.00 6/18 No 0.35 0.45 0.40 +0.35 +700.00% 6,817 842 1.84 0.19 3 16 None
NVDA Options Chain 221.54 Put 210.00 5/26 Yes 2.07 2.14 2.09 -0.75 -26.41% 6,804 2,192 0.62 -0.20 16 60 None
NIO Options Chain 5.74 Call 7.00 6/18 Yes 0.11 0.13 0.12 -0.03 -20.00% 6,788 80,462 0.78 0.20 10 31 None
MSTR Options Chain 164.57 Call 185.00 5/22 No 0.15 0.23 0.24 -0.18 -42.86% 6,782 9,161 0.84 0.05 4 54 None
NVDA Options Chain 221.54 Call 257.50 5/22 Yes 0.34 0.37 0.35 -0.05 -12.50% 6,780 3,100 1.11 0.05 16 60 None
AMPG Options Chain 4.05 Call 5.00 6/18 No 0.50 0.55 0.50 +0.14 +38.89% 6,777 8,513 1.38 0.48 12 30 None
INTC Options Chain 111.87 Put 111.00 5/22 No 1.19 1.24 1.22 -3.06 -71.50% 6,748 910 1.18 -0.19 5 55 None
CHWY Options Chain 19.80 Call 20.00 5/22 No 0.46 0.60 0.65 +0.27 +71.06% 6,737 597 0.70 0.60 13 40 None
HIVE Options Chain 3.37 Call 4.50 5/22 No 0.10 0.15 0.10 +0.05 +100.00% 6,722 1,098 2.85 0.24 8 34 None
GS Options Chain 935.25 Call 1,050.00 5/29 No 1.98 2.05 2.00 +1.61 +412.83% 6,711 321 0.31 0.09 10 75 None
GOOGL Options Chain 388.18 Call 400.00 5/29 No 3.25 3.40 3.30 -0.47 -12.47% 6,687 3,617 0.30 0.29 10 64 None
RKT Options Chain 12.67 Call 14.50 5/29 No 0.20 0.21 0.20 +0.13 +185.72% 6,661 1,180 0.59 0.27 7 54 None
TSLA Options Chain 404.71 Call 460.00 5/29 No 1.41 1.45 1.43 +0.42 +41.59% 6,627 5,225 0.47 0.11 10 59 None
RIVN Options Chain 12.95 Call 13.00 5/22 No 0.77 0.87 0.80 +0.55 +220.00% 6,620 5,478 0.57 0.86 7 35 None
TE Options Chain 6.88 Put 8.00 5/22 No 0.30 0.40 0.35 -1.15 -76.67% 6,606 1,739 2.41 -0.30 3 16 None
NVDA Options Chain 221.54 Call 272.50 5/22 Yes 0.09 0.11 0.11 -0.03 -21.43% 6,603 1,167 1.20 0.01 16 60 None
MSTR Options Chain 164.57 Put 160.00 5/22 No 1.33 1.42 1.40 -1.19 -45.95% 6,596 8,511 0.76 -0.23 4 54 None
AMD Options Chain 417.28 Call 500.00 5/29 No 4.80 5.05 5.05 +3.45 +215.63% 6,594 5,682 0.74 0.18 12 60 None
MRVL Options Chain 178.96 Call 190.00 5/22 No 4.45 4.65 4.57 +2.32 +103.12% 6,593 2,237 1.05 0.44 11 59 None
TSLA Options Chain 404.71 Put 395.00 5/22 No 0.62 0.65 0.64 -2.56 -80.00% 6,579 3,581 0.55 -0.11 10 59 None
INFQ Options Chain 10.63 Call 15.00 6/18 No 0.40 0.45 0.40 +0.10 +33.34% 6,553 6,003 1.12 0.24 3 17 None
MSFT Options Chain 416.78 Call 450.00 6/18 No 4.45 4.65 4.55 +0.55 +13.75% 6,549 40,628 0.30 0.23 15 72 None
AMD Options Chain 417.28 Call 485.00 5/22 No 1.97 2.11 2.07 +1.57 +314.00% 6,543 2,239 0.94 0.13 12 60 None
NVDA Options Chain 221.54 Call 300.00 6/18 Yes 0.40 0.42 0.41 -0.08 -16.33% 6,532 48,777 0.54 0.03 16 60 None
EXE Options Chain 100.56 Put 90.00 6/18 No 0.55 0.80 0.75 +0.19 +33.93% 6,523 22,362 0.33 -0.14 3 22 None
ASTS Options Chain 88.10 Call 100.00 5/29 No 2.67 2.81 2.77 +0.04 +1.47% 6,492 6,319 1.12 0.30 5 39 None
AMD Options Chain 417.28 Call 430.00 5/22 No 22.70 23.40 22.40 +16.10 +255.56% 6,473 4,241 0.93 0.74 12 60 None
GOOG Options Chain 385.06 Call 382.50 5/22 No 5.40 5.60 5.50 -1.15 -17.30% 6,472 590 0.36 0.60 12 70 None
MARA Options Chain 12.42 Call 12.50 5/22 No 0.77 0.83 0.79 +0.39 +97.50% 6,467 30,195 1.04 0.75 4 41 None
F Options Chain 13.07 Call 13.50 5/22 No 0.06 0.07 0.07 -0.02 -22.23% 6,444 16,627 0.44 0.25 9 50 None
MSFT Options Chain 416.78 Call 430.00 5/29 No 3.85 3.95 3.89 +0.39 +11.15% 6,435 5,180 0.29 0.32 15 72 None
PLTR Options Chain 134.83 Call 140.00 5/29 No 2.62 2.67 2.65 +0.31 +13.25% 6,433 5,384 0.44 0.41 12 52 None
ORBS Options Chain 0.74 Call 1.00 5/22 No 0.05 0.10 0.05 +0.02 +66.67% 6,429 2,325 3.87 0.43 3 13 None
TSLA Options Chain 404.71 Put 390.00 5/22 No 0.38 0.40 0.39 -1.64 -80.79% 6,380 5,034 0.58 -0.07 10 59 None
F Options Chain 13.07 Put 13.00 7/17 No 0.59 0.62 0.62 -0.07 -10.15% 6,379 1,207 0.35 -0.41 9 50 None
TE Options Chain 6.88 Call 9.00 5/29 No 0.95 1.05 0.95 +0.75 +375.00% 6,373 6,098 2.04 0.50 3 16 None
TSLA Options Chain 404.71 Put 417.50 5/22 No 6.25 6.50 6.35 -9.36 -59.58% 6,351 1,199 0.51 -0.49 10 59 None
MSTR Options Chain 164.57 Call 180.00 5/22 No 0.41 0.45 0.43 -0.34 -44.16% 6,348 35,651 0.81 0.10 4 54 None
NFLX Options Chain 89.20 Call 88.00 5/22 No 1.00 1.03 1.01 -1.05 -50.98% 6,339 10,028 0.36 0.53 9 62 None
COIN Options Chain 193.17 Call 200.00 5/22 No 1.38 1.51 1.41 -1.54 -52.21% 6,329 6,381 0.78 0.24 9 58 None
TSLA Options Chain 404.71 Call 480.00 5/22 No 0.06 0.07 0.06 -0.07 -53.85% 6,306 7,133 0.79 0.00 10 59 None
QS Options Chain 7.29 Call 8.00 5/22 No 0.12 0.13 0.13 +0.04 +44.45% 6,241 6,279 1.13 0.32 10 29 None
NVDA Options Chain 221.54 Put 185.00 5/22 Yes 0.08 0.09 0.08 -0.02 -20.00% 6,222 13,642 1.14 -0.01 16 60 None
NVDA Options Chain 221.54 Call 210.00 5/29 Yes 16.30 16.55 16.40 +2.40 +17.15% 6,212 12,831 0.57 0.78 16 60 None
RIVN Options Chain 12.95 Call 14.50 5/29 No 0.26 0.30 0.30 +0.20 +200.00% 6,192 4,752 0.64 0.32 7 35 None
AMPX Options Chain 15.29 Call 16.00 5/22 No 0.10 0.30 0.18 -0.26 -59.10% 6,188 4,127 1.13 0.31 3 18 None
MU Options Chain 705.40 Put 700.00 5/22 No 11.90 12.40 12.00 -17.41 -59.20% 6,186 5,172 1.18 -0.29 17 71 None
TSLA Options Chain 404.71 Put 415.00 5/26 No 6.85 7.00 7.00 -8.80 -55.70% 6,167 1,286 0.38 -0.44 10 59 None
NVDA Options Chain 221.54 Call 280.00 6/18 Yes 0.82 0.86 0.85 -0.03 -3.41% 6,159 27,632 0.50 0.07 16 60 None
NIO Options Chain 5.74 Put 5.00 6/18 Yes 0.12 0.16 0.15 +0.02 +15.39% 6,158 34,794 0.63 -0.22 10 31 None
ASTS Options Chain 88.10 Call 90.00 6/18 No 11.35 11.90 11.50 +0.20 +1.77% 6,154 16,201 1.16 0.56 5 39 None
NOK Options Chain 13.67 Put 12.50 5/22 No 0.04 0.07 0.06 -0.01 -14.29% 6,152 21,869 0.98 -0.12 13 44 None
CCJ Options Chain 103.60 Put 90.00 5/22 No 0.00 0.05 0.02 -0.03 -60.00% 6,129 11,260 0.95 0.00 13 59 None
NOK Options Chain 13.67 Call 17.50 5/29 No 0.03 0.07 0.07 -0.05 -41.67% 6,125 1,800 0.96 0.05 13 44 None
TE Options Chain 6.88 Call 8.50 5/22 No 0.70 0.85 0.79 +0.71 +887.50% 6,125 588 2.67 0.57 3 16 None
INTC Options Chain 111.87 Call 130.00 6/18 No 7.55 7.80 7.55 +3.00 +65.94% 6,112 18,469 0.88 0.41 5 55 None
DELL Options Chain 236.35 Call 350.00 6/18 Yes 2.35 2.38 2.37 +0.87 +58.00% 6,110 1,135 0.88 0.09 12 53 None
TSLA Options Chain 404.71 Call 450.00 6/12 No 7.90 8.05 7.94 +2.64 +49.82% 6,105 1,485 0.46 0.28 10 59 None
NVDA Options Chain 221.54 Put 190.00 6/18 Yes 1.48 1.53 1.50 -0.35 -18.92% 6,089 27,903 0.48 -0.11 16 60 None
NVDA Options Chain 221.54 Call 222.50 5/26 Yes 7.45 7.65 7.60 +1.18 +18.38% 6,089 1,896 0.62 0.54 16 60 None
RKLB Options Chain 127.31 Call 150.00 5/22 No 0.68 0.80 0.76 +0.09 +13.44% 6,078 7,035 1.21 0.13 7 45 None
RILY Options Chain 9.70 Call 10.00 5/22 No 0.08 0.10 0.09 -0.14 -60.87% 6,067 7,146 0.96 0.26 18 39 None
TGT Options Chain 127.24 Put 105.00 6/18 Yes 0.39 0.47 0.47 -0.11 -18.97% 6,054 3,495 0.39 -0.08 9 55 None
NVDA Options Chain 221.54 Put 200.00 5/27 Yes 0.80 0.84 0.82 -0.26 -24.08% 6,049 661 0.62 -0.10 16 60 None
GOOGL Options Chain 388.18 Call 400.00 6/18 No 9.20 9.40 9.32 -0.20 -2.11% 6,041 13,752 0.31 0.40 10 64 None
AMZN Options Chain 259.34 Call 275.00 5/22 No 0.29 0.31 0.30 +0.12 +66.67% 6,033 14,309 0.36 0.09 12 65 None
IMVT Options Chain 27.23 Call 30.00 7/17 Yes 5.80 8.00 7.30 +3.68 +101.66% 6,018 10,036 0.68 0.74 10 43 None
ORCL Options Chain 181.19 Call 185.00 5/22 No 5.50 5.90 5.76 +2.61 +82.86% 6,018 2,424 0.73 0.63 7 61 None
NOK Options Chain 13.67 Put 14.50 5/29 No 1.16 1.23 1.20 -0.17 -12.41% 6,010 6,223 0.78 -0.66 13 44 None
AMD Options Chain 417.28 Put 50.00 6/05 No 0.00 0.01 0.01 % 6,000 0 0.00 0.00 12 60 None
QCOM Options Chain 195.98 Call 220.00 5/22 No 1.35 1.40 1.35 +0.44 +48.36% 5,984 4,778 1.11 0.15 14 70 None
RIVN Options Chain 12.95 Call 15.00 5/29 No 0.17 0.18 0.16 +0.10 +166.67% 5,974 4,188 0.66 0.21 7 35 None
CLSK Options Chain 14.77 Put 16.00 5/22 No 0.83 0.95 0.98 -0.51 -34.23% 5,969 113 1.15 -0.64 9 40 None
TSLA Options Chain 404.71 Call 430.00 5/29 No 6.20 6.30 6.27 +2.76 +78.64% 5,936 4,020 0.43 0.34 10 59 None
TRIP Options Chain 9.30 Call 10.00 7/17 No 0.75 0.95 0.92 +0.17 +22.67% 5,910 249 0.57 0.54 15 35 None
NFLX Options Chain 89.20 Put 85.00 5/22 No 0.11 0.12 0.11 -0.01 -8.34% 5,904 9,051 0.38 -0.12 9 62 None
NVDA Options Chain 221.54 Put 220.00 5/29 Yes 6.05 6.25 6.10 -1.45 -19.21% 5,894 4,286 0.56 -0.41 16 60 None
NVDA Options Chain 221.54 Call 220.00 5/27 Yes 9.05 9.35 9.23 +1.38 +17.58% 5,893 1,659 0.59 0.60 16 60 None
F Options Chain 13.07 Call 14.50 5/22 No 0.00 0.01 0.01 -0.01 -50.00% 5,878 9,616 0.70 0.00 9 50 None
QCOM Options Chain 195.98 Call 230.00 6/18 No 7.00 7.45 7.35 +2.35 +47.00% 5,875 9,244 0.74 0.30 14 70 None
NFLX Options Chain 89.20 Put 87.00 5/22 No 0.46 0.48 0.46 +0.10 +27.78% 5,866 5,048 0.36 -0.32 9 62 None
PLTR Options Chain 134.83 Call 138.00 5/22 No 1.70 1.74 1.73 +0.12 +7.46% 5,858 12,260 0.51 0.45 12 52 None
MU Options Chain 705.40 Put 650.00 5/22 No 3.30 3.55 3.35 -7.03 -67.73% 5,854 15,787 1.29 -0.09 17 71 None
SMCI Options Chain 30.68 Call 35.00 6/18 No 2.21 2.28 2.24 +1.10 +96.50% 5,852 25,523 0.75 0.47 13 54 None
TRIP Options Chain 9.30 Call 15.00 1/15 No 0.35 0.60 0.50 +0.09 +21.96% 5,845 3,385 0.53 0.24 15 35 None
SMCI Options Chain 30.68 Call 32.00 5/22 No 1.79 1.96 1.87 +1.39 +289.59% 5,843 15,528 0.96 0.75 13 54 None
GS Options Chain 935.25 Call 1,010.00 5/22 No 2.25 2.40 2.31 +2.23 +2,787.50% 5,835 624 0.38 0.16 10 75 None
GOOGL Options Chain 388.18 Call 410.00 5/22 No 0.20 0.23 0.22 -0.34 -60.72% 5,831 7,739 0.42 0.05 10 64 None
MSTR Options Chain 164.57 Call 172.50 5/29 No 3.90 4.00 3.90 -0.35 -8.24% 5,828 725 0.62 0.37 4 54 None
TPR Options Chain 131.63 Call 150.00 6/18 No 0.95 1.50 1.30 +0.32 +32.66% 5,803 6,423 0.36 0.16 7 60 None
AAPL Options Chain 298.97 Put 290.00 5/29 No 0.63 0.76 0.76 -0.64 -45.72% 5,779 2,980 0.24 -0.13 8 61 None