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
MCHP Options Chain 101.58 Call 75.00 9/18 No 28.10 28.80 27.89 +0.64 +2.35% 108,203 380 0.61 0.83 4 59 None
NVDA Options Chain 215.20 Call 220.00 5/15 No 2.53 2.55 2.54 +0.74 +41.12% 91,439 69,959 0.37 0.34 13 58 None
MCHP Options Chain 101.58 Call 55.00 6/18 No 42.10 44.90 43.27 -2.23 -4.91% 89,775 90,058 1.36 1.00 4 59 None
FBIN Options Chain 37.98 Put 35.00 5/15 No 0.10 0.30 0.24 -0.16 -40.00% 88,053 89,874 0.55 -0.13 3 20 None
INTC Options Chain 124.92 Put 70.00 5/15 No 0.05 0.06 0.06 0.00 0.00% 75,642 17,289 1.72 0.00 5 55 None
FBIN Options Chain 37.98 Call 40.00 5/15 No 0.20 0.70 0.30 -1.54 -83.70% 71,764 72,836 0.53 0.26 3 20 None
NVDA Options Chain 215.20 Call 215.00 5/15 No 4.55 4.65 4.58 +1.23 +36.72% 59,686 72,391 0.37 0.52 13 58 None
INTC Options Chain 124.92 Call 130.00 5/15 No 5.10 5.25 5.20 +4.48 +622.23% 52,854 3,443 1.04 0.43 5 55 None
NOK Options Chain 12.35 Call 14.00 6/18 No 0.69 0.72 0.71 +0.23 +47.92% 48,412 29,207 0.67 0.39 13 44 None
INTC Options Chain 124.92 Call 120.00 5/15 No 9.50 9.75 9.65 +7.63 +377.73% 46,501 30,401 0.99 0.64 5 55 None
NVDA Options Chain 215.20 Call 225.00 5/15 No 1.27 1.31 1.30 +0.36 +38.30% 42,785 74,033 0.38 0.21 13 58 None
INTC Options Chain 124.92 Call 150.00 5/15 No 1.54 1.58 1.57 +1.46 +1,327.28% 40,537 10,338 1.19 0.16 5 55 None
TSLA Options Chain 428.35 Call 450.00 5/15 No 3.65 3.75 3.69 +1.97 +114.54% 39,962 18,204 0.47 0.23 10 58 None
MSTR Options Chain 179.84 Call 190.00 5/15 No 5.65 5.75 5.65 +2.40 +73.85% 39,099 15,254 0.65 0.45 5 55 None
TSLA Options Chain 428.35 Put 150.00 5/15 No 0.00 0.01 0.01 0.00 0.00% 36,135 7,310 2.31 0.00 10 58 None
TSLA Options Chain 428.35 Call 430.00 5/15 No 9.60 9.75 9.68 +5.08 +110.44% 35,832 14,925 0.44 0.49 10 58 None
INTC Options Chain 124.92 Put 100.00 5/15 No 0.56 0.59 0.58 -1.31 -69.32% 34,818 17,326 1.12 -0.07 5 55 None
MARA Options Chain 12.70 Call 13.50 5/15 Yes 0.48 0.51 0.50 +0.06 +13.64% 34,567 12,787 1.03 0.41 5 42 None
TSLA Options Chain 428.35 Call 420.00 5/15 No 14.95 15.15 15.06 +7.46 +98.16% 33,879 22,602 0.43 0.65 10 58 None
MARA Options Chain 12.70 Call 14.50 5/15 Yes 0.23 0.25 0.25 +0.03 +13.64% 33,136 5,244 1.05 0.24 5 42 None
NVDA Options Chain 215.20 Call 227.50 5/15 No 0.89 0.91 0.90 +0.21 +30.44% 32,979 1,990 0.38 0.16 13 58 None
QCOM Options Chain 202.55 Call 250.00 5/15 No 2.98 3.05 3.04 +1.97 +184.12% 32,835 2,866 0.99 0.19 11 63 None
INTC Options Chain 124.92 Put 110.00 5/15 No 1.60 1.67 1.65 -3.95 -70.54% 32,381 7,170 1.02 -0.16 5 55 None
NVDA Options Chain 215.20 Call 230.00 5/15 No 0.62 0.63 0.63 +0.14 +28.58% 31,362 50,685 0.39 0.12 13 58 None
KEEL Options Chain 4.01 Call 4.50 5/15 Yes 0.16 0.17 0.17 -0.06 -26.09% 31,086 5,767 1.57 0.33 5 33 None
SMCI Options Chain 35.37 Call 38.00 5/15 No 0.67 0.74 0.70 +0.33 +89.19% 31,079 6,390 0.85 0.28 13 54 None
SMCI Options Chain 35.37 Call 36.00 5/15 No 1.25 1.30 1.31 +0.64 +95.53% 31,055 3,955 0.80 0.46 13 54 None
SOUN Options Chain 8.88 Call 10.00 5/15 No 0.12 0.13 0.12 -0.68 -85.00% 31,049 51,469 0.97 0.20 3 16 None
NOK Options Chain 12.35 Call 25.00 12/18 No 0.68 0.76 0.68 +0.18 +36.00% 31,004 30,934 0.76 0.19 13 44 None
ORCL Options Chain 195.95 Call 210.00 5/15 No 1.90 1.98 1.98 -0.37 -15.75% 30,839 23,797 0.60 0.22 7 61 None
INTC Options Chain 124.92 Put 105.00 5/15 No 0.93 0.98 0.95 -2.35 -71.22% 30,314 21,157 1.06 -0.10 5 55 None
IREN Options Chain 61.20 Put 32.00 5/15 Yes 0.02 0.09 0.06 -0.10 -62.50% 30,133 3,251 2.04 0.00 9 43 None
MSTR Options Chain 179.84 Call 200.00 5/15 No 2.80 2.90 2.82 +1.28 +83.12% 29,921 25,971 0.70 0.26 5 55 None
NOK Options Chain 12.35 Call 15.00 6/18 No 0.48 0.52 0.51 +0.18 +54.55% 29,324 89,963 0.70 0.30 13 44 None
SOUN Options Chain 8.88 Call 10.00 6/18 No 0.53 0.57 0.56 -0.65 -53.72% 29,057 35,904 0.86 0.37 3 16 None
TSLA Options Chain 428.35 Call 440.00 5/15 No 6.00 6.10 6.05 +3.20 +112.29% 29,045 9,103 0.45 0.34 10 58 None
INTC Options Chain 124.92 Call 140.00 5/15 No 2.75 2.88 2.80 +2.54 +976.93% 28,518 12,176 1.12 0.26 5 55 None
WFC Options Chain 75.64 Put 70.00 6/18 No 0.91 0.99 0.95 +0.43 +82.70% 27,981 12,491 0.31 -0.19 13 73 None
IREN Options Chain 61.20 Call 60.00 5/15 Yes 4.40 4.60 4.50 +0.70 +18.43% 27,966 26,614 1.16 0.57 9 43 None
INTC Options Chain 124.92 Put 105.00 6/18 No 6.00 6.25 6.08 -3.30 -35.19% 26,662 16,418 0.92 -0.23 5 55 None
NVDA Options Chain 215.20 Call 217.50 5/15 No 3.40 3.50 3.44 +0.98 +39.84% 25,870 71,940 0.37 0.43 13 58 None
MARA Options Chain 12.70 Call 13.00 5/15 Yes 0.69 0.72 0.71 +0.10 +16.40% 25,818 21,811 1.04 0.51 5 42 None
NVDA Options Chain 215.20 Call 230.00 6/18 Yes 6.95 7.00 7.00 +1.10 +18.65% 25,166 52,017 0.43 0.36 13 58 None
TSLA Options Chain 428.35 Put 250.00 5/15 No 0.03 0.05 0.03 -0.02 -40.00% 25,153 7,348 1.37 0.00 10 58 None
SOUN Options Chain 8.88 Put 10.00 6/18 No 1.74 1.85 1.83 +0.15 +8.93% 25,130 30,273 0.83 -0.63 3 16 None
DVN Options Chain 45.61 Call 36.00 7/17 No 0.51 1.00 0.80 % 25,061 0 7 54 None
WBD Options Chain 27.11 Put 21.00 9/18 No 0.30 0.56 0.40 -0.19 -32.21% 25,014 74,275 0.43 -0.09 3 19 None
DVN Options Chain 45.61 Call 45.00 7/17 No 0.00 0.55 0.25 % 25,000 0 7 54 None
TSLA Options Chain 428.35 Put 430.00 5/15 No 11.00 11.15 11.09 -12.11 -52.20% 24,957 4,465 0.44 -0.51 10 58 None
INO Options Chain 1.46 Call 2.00 6/18 Yes 0.25 0.30 0.30 +0.22 +275.00% 24,774 206 2.02 0.54 7 27 None
INTC Options Chain 124.92 Call 125.00 5/15 No 6.95 7.20 7.10 +5.89 +486.78% 24,367 4,435 1.01 0.53 5 55 None
NVDA Options Chain 215.20 Call 217.50 5/13 No 2.43 2.50 2.44 +0.74 +43.53% 24,059 4,606 0.34 0.40 13 58 None
INTC Options Chain 124.92 Put 109.00 5/22 No 3.10 3.40 3.30 -3.55 -51.83% 23,865 269 1.01 -0.20 5 55 None
KDK Options Chain 7.25 Call 7.50 6/18 No 0.60 0.65 0.65 -0.25 -27.78% 23,851 423 0.82 0.48 3 16 None
MU Options Chain 746.81 Call 800.00 5/15 No 18.70 19.00 18.80 +16.65 +774.42% 23,618 4,540 0.92 0.32 17 72 None
NVDA Options Chain 215.20 Call 220.00 6/05 Yes 8.75 8.90 8.85 +1.25 +16.45% 23,525 16,582 0.45 0.46 13 58 None
MSTR Options Chain 179.84 Call 192.50 5/15 No 4.65 4.80 4.70 +2.08 +79.39% 23,358 6,906 0.67 0.40 5 55 None
INTC Options Chain 124.92 Put 113.00 5/22 No 4.35 4.60 4.40 -5.15 -53.93% 23,113 42 1.01 -0.26 5 55 None
WULF Options Chain 23.39 Call 25.00 5/15 Yes 0.55 0.59 0.53 -0.62 -53.92% 22,701 40,788 0.88 0.33 1 39 None
INTC Options Chain 124.92 Call 135.00 5/15 No 3.70 3.85 3.80 +3.36 +763.64% 22,658 2,087 1.07 0.34 5 55 None
RKLB Options Chain 78.58 Call 110.00 5/15 No 3.90 4.20 3.95 +3.69 +1,419.24% 22,130 1,262 1.06 0.40 7 44 None
NVDA Options Chain 215.20 Call 210.00 5/15 No 7.50 7.65 7.55 +1.83 +32.00% 22,037 79,686 0.38 0.69 13 58 None
WFC Options Chain 75.64 Put 74.00 5/15 No 0.53 0.67 0.65 +0.50 +333.34% 21,836 2,897 0.31 -0.28 13 73 None
RKLB Options Chain 78.58 Call 100.00 5/15 No 8.60 8.90 8.76 +8.19 +1,436.85% 21,610 8,378 1.05 0.67 7 44 None
INTC Options Chain 124.92 Call 131.00 5/15 No 4.75 4.95 4.85 +4.19 +634.85% 21,444 85 1.06 0.41 5 55 None
MARA Options Chain 12.70 Call 14.00 5/15 Yes 0.35 0.36 0.36 +0.03 +9.10% 21,415 23,230 1.06 0.31 5 42 None
MU Options Chain 746.81 Put 405.00 5/15 No 0.13 0.30 0.20 -0.05 -20.00% 21,305 467 1.70 0.00 17 72 None
NVTS Options Chain 15.79 Call 20.00 6/18 No 2.65 2.67 2.65 +1.54 +138.74% 21,159 15,364 1.40 0.51 6 36 None
NVDA Options Chain 215.20 Call 240.00 5/15 No 0.17 0.18 0.18 +0.04 +28.58% 21,016 29,123 0.43 0.03 13 58 None
MSTR Options Chain 179.84 Call 182.50 5/15 No 9.10 9.80 9.45 +3.90 +70.27% 20,563 10,818 0.65 0.63 5 55 None
IREN Options Chain 61.20 Call 110.00 1/15 Yes 10.10 10.20 10.10 +1.61 +18.97% 20,333 47,647 1.03 0.41 9 43 None
MSTR Options Chain 179.84 Call 195.00 5/15 No 3.85 4.05 4.00 +1.83 +84.34% 20,166 3,542 0.68 0.35 5 55 None
MSTR Options Chain 179.84 Call 187.50 5/15 No 6.55 6.85 6.75 +2.90 +75.33% 20,132 3,553 0.65 0.51 5 55 None
SBET Options Chain 7.45 Call 25.00 1/15 Yes 0.43 0.85 0.50 +0.10 +25.00% 20,130 3,295 1.14 0.20 8 36 None
IONQ Options Chain 49.24 Put 30.00 5/15 No 0.02 0.03 0.03 -0.01 -25.00% 20,087 12,618 1.51 0.00 7 45 None
SMCI Options Chain 35.37 Call 40.00 5/15 No 0.34 0.36 0.36 +0.16 +80.00% 20,046 25,099 0.86 0.17 13 54 None
SOUN Options Chain 8.88 Put 10.00 5/15 No 1.24 1.30 1.25 +0.11 +9.65% 19,769 34,877 0.94 -0.80 3 16 None
NOK Options Chain 12.35 Call 23.00 12/18 No 0.78 0.89 0.80 +0.27 +50.95% 19,524 6,104 0.74 0.23 13 44 None
INTC Options Chain 124.92 Call 150.00 5/22 No 3.10 3.25 3.17 +2.70 +574.47% 19,370 1,899 1.08 0.25 5 55 None
IREN Options Chain 61.20 Call 70.00 5/15 Yes 1.25 1.29 1.26 -0.35 -21.74% 19,305 13,413 1.20 0.23 9 43 None
PFE Options Chain 25.68 Put 24.00 6/18 No 0.20 0.22 0.22 +0.04 +22.23% 18,923 61,291 0.24 -0.19 8 64 None
WULF Options Chain 23.39 Call 25.00 6/18 Yes 2.06 2.14 2.08 -0.50 -19.38% 18,759 106,439 0.85 0.48 1 39 None
SOFI Options Chain 16.00 Put 16.00 5/15 No 0.52 0.54 0.53 +0.07 +15.22% 18,432 20,505 0.45 -0.59 13 51 None
NVDA Options Chain 215.20 Call 220.00 5/13 No 1.61 1.65 1.63 +0.50 +44.25% 18,361 10,114 0.35 0.29 13 58 None
RKLB Options Chain 78.58 Call 125.00 5/22 No 2.33 2.88 2.63 +1.96 +292.54% 18,321 211 1.03 0.22 7 44 None
NOK Options Chain 12.35 Call 20.00 1/15 No 1.15 1.17 1.17 +0.20 +20.62% 18,179 42,047 0.68 0.33 13 44 None
TSLA Options Chain 428.35 Put 420.00 5/15 No 6.35 6.50 6.42 -8.78 -57.77% 17,982 6,227 0.43 -0.35 10 58 None
MU Options Chain 746.81 Put 400.00 5/15 No 0.13 0.20 0.18 -0.02 -10.00% 17,757 5,558 1.68 0.00 17 72 None
QCOM Options Chain 202.55 Call 260.00 6/18 No 8.35 9.05 8.75 +4.75 +118.75% 17,392 3,739 0.75 0.29 11 63 None
NVDA Options Chain 215.20 Call 220.00 5/22 Yes 6.80 6.85 6.89 +1.24 +21.95% 17,144 27,012 0.52 0.43 13 58 None
INTC Options Chain 124.92 Call 170.00 5/15 No 0.55 0.60 0.57 +0.55 +2,750.00% 16,992 108 1.35 0.07 5 55 None
SOFI Options Chain 16.00 Call 16.00 5/15 No 0.28 0.29 0.28 -0.20 -41.67% 16,953 12,308 0.45 0.41 13 51 None
NVDA Options Chain 215.20 Call 220.00 5/18 No 3.00 3.10 3.01 +0.78 +34.98% 16,929 11,472 0.35 0.36 13 58 None
QCOM Options Chain 202.55 Call 240.00 5/15 No 4.30 4.60 4.42 +2.77 +167.88% 16,849 1,492 0.94 0.27 11 63 None
NVDA Options Chain 215.20 Call 235.00 5/15 No 0.30 0.31 0.31 +0.05 +19.24% 16,848 60,971 0.40 0.06 13 58 None
TSLA Options Chain 428.35 Put 425.00 5/15 No 8.50 8.60 8.60 -13.85 -61.70% 16,828 411 0.43 -0.43 10 58 None
TSLA Options Chain 428.35 Call 422.50 5/15 No 13.45 13.60 13.45 +6.81 +102.56% 16,805 4,735 0.43 0.61 10 58 None
WYNN Options Chain 102.42 Call 90.00 9/18 Yes 17.75 18.20 17.90 -0.70 -3.77% 16,692 104 0.42 0.75 8 53 None
TSLA Options Chain 428.35 Call 425.00 5/15 No 12.00 12.20 12.05 +6.10 +102.53% 16,217 9,528 0.43 0.57 10 58 None
EOSE Options Chain 8.01 Put 7.00 5/15 Yes 0.31 0.34 0.33 -0.69 -67.65% 16,051 6,525 1.76 -0.25 5 30 None
JBLU Options Chain 5.11 Put 3.00 1/15 No 0.19 0.29 0.27 +0.06 +28.58% 16,002 11,382 0.76 -0.13 9 32 None
PLTR Options Chain 137.80 Call 135.00 5/15 No 5.10 5.20 5.17 +0.07 +1.38% 15,991 10,386 0.46 0.65 11 51 None
KEEL Options Chain 4.01 Call 5.00 1/15 Yes 1.05 1.13 1.11 -0.05 -4.31% 15,984 32,269 1.06 0.59 5 33 None
NVDA Options Chain 215.20 Put 205.00 5/15 No 1.09 1.11 1.09 -1.17 -51.77% 15,865 14,762 0.39 -0.19 13 58 None
TSLA Options Chain 428.35 Call 410.00 5/15 No 21.90 22.10 21.95 +10.05 +84.46% 15,818 14,874 0.45 0.77 10 58 None
POET Options Chain 10.95 Put 11.00 5/15 Yes 0.88 1.00 0.92 -0.94 -50.54% 15,502 208 1.49 -0.47 7 32 None
QCOM Options Chain 202.55 Call 250.00 6/18 No 10.55 11.10 10.76 +5.56 +106.93% 15,463 8,035 0.75 0.34 11 63 None
PLTR Options Chain 137.80 Call 140.00 5/15 No 2.59 2.65 2.60 -0.18 -6.48% 15,226 16,557 0.47 0.42 11 51 None
TSLA Options Chain 428.35 Call 500.00 6/18 No 6.25 6.40 6.30 +2.20 +53.66% 15,159 26,505 0.46 0.18 10 58 None
OKLO Options Chain 72.51 Put 40.00 5/15 No 0.06 0.08 0.07 -0.04 -36.37% 15,094 4,128 1.96 0.00 3 21 None
ONDS Options Chain 8.81 Put 5.50 5/29 Yes 0.00 0.13 0.04 +0.01 +33.34% 15,010 71 1.61 0.00 7 37 None
MU Options Chain 746.81 Call 750.00 5/15 No 35.35 36.70 36.00 +30.80 +592.31% 14,678 3,785 0.90 0.51 17 72 None
NVDA Options Chain 215.20 Put 215.00 5/15 No 4.25 4.30 4.30 -1.95 -31.20% 14,650 14,088 0.37 -0.48 13 58 None
NVDA Options Chain 215.20 Call 220.00 6/18 Yes 10.50 10.60 10.54 +1.39 +15.20% 14,589 69,036 0.43 0.47 13 58 None
EOSE Options Chain 8.01 Call 8.00 5/15 Yes 0.76 0.79 0.78 +0.61 +358.83% 14,589 28,159 1.67 0.55 5 30 None
GME Options Chain 24.28 Call 25.00 5/15 No 0.36 0.37 0.37 +0.03 +8.83% 14,513 22,052 0.49 0.34 13 45 None
IREN Options Chain 61.20 Put 5.00 6/18 Yes 0.01 0.02 0.01 -0.02 -66.67% 14,510 5,300 2.76 0.00 9 43 None
TSLA Options Chain 428.35 Call 500.00 7/17 No 12.50 12.65 12.55 +3.95 +45.93% 14,488 25,178 0.46 0.26 10 58 None
TSLA Options Chain 428.35 Put 255.00 5/22 No 0.13 0.16 0.15 +0.02 +15.39% 14,480 211 1.07 0.00 10 58 None
SOFI Options Chain 16.00 Call 16.50 5/22 No 0.32 0.33 0.32 -0.14 -30.44% 14,475 4,966 0.49 0.34 13 51 None
WYNN Options Chain 102.42 Call 90.00 6/18 Yes 13.35 13.75 12.85 -4.30 -25.08% 14,468 14,466 0.39 0.85 8 53 None
IREN Options Chain 61.20 Call 65.00 5/15 Yes 2.40 2.45 2.45 -0.06 -2.39% 14,465 14,317 1.17 0.38 9 43 None
NU Options Chain 13.80 Put 14.00 5/15 Yes 0.64 0.70 0.67 +0.18 +36.74% 14,436 41,165 0.74 -0.53 13 55 None
MSTR Options Chain 179.84 Call 197.50 5/15 No 3.25 3.45 3.35 +1.49 +80.11% 14,372 214 0.69 0.30 5 55 None
ONDS Options Chain 8.81 Call 10.00 6/18 Yes 0.75 0.77 0.77 +0.06 +8.46% 14,308 55,383 0.92 0.43 7 37 None
T Options Chain 25.16 Call 27.00 7/17 No 0.36 0.39 0.39 +0.01 +2.64% 14,255 5,228 0.23 0.26 12 67 None
RKLB Options Chain 78.58 Call 115.00 5/15 No 2.61 2.75 2.76 +2.61 +1,740.00% 14,249 5,798 1.08 0.28 7 44 None
HIMS Options Chain 28.27 Put 15.00 5/15 Yes 0.02 0.04 0.04 0.00 0.00% 14,142 4,715 2.13 0.00 7 41 None
RXT Options Chain 3.52 Call 5.00 5/15 Yes 0.90 0.95 0.90 +0.75 +500.00% 14,110 8,967 2.36 0.66 9 26 None
INTC Options Chain 124.92 Put 75.00 5/22 No 0.20 0.27 0.24 -0.07 -22.59% 14,065 14,567 1.34 -0.02 5 55 None
OPEN Options Chain 5.32 Call 6.00 5/15 No 0.02 0.03 0.03 -0.20 -86.96% 14,056 38,956 0.91 0.05 5 33 None
KHC Options Chain 23.96 Call 24.50 5/15 No 0.09 0.19 0.13 +0.04 +44.45% 14,050 358 0.25 0.27 6 57 None
RIOT Options Chain 23.67 Call 25.00 5/15 No 0.66 0.72 0.70 -0.05 -6.67% 14,022 10,413 0.80 0.38 5 44 None
NVDA Options Chain 215.20 Put 210.00 5/15 No 2.21 2.27 2.26 -1.75 -43.65% 13,962 17,661 0.38 -0.31 13 58 None
STM Options Chain 59.17 Call 65.00 5/15 No 0.40 0.55 0.45 +0.31 +221.43% 13,953 273 0.64 0.16 10 52 None
NVTS Options Chain 15.79 Call 18.00 5/15 No 1.57 1.63 1.60 +1.15 +255.56% 13,893 3,348 1.51 0.56 6 36 None
OPEN Options Chain 5.32 Call 5.00 5/15 No 0.20 0.23 0.23 -0.41 -64.07% 13,836 17,486 0.76 0.55 5 33 None
NVDA Options Chain 215.20 Put 200.00 5/15 No 0.55 0.56 0.56 -0.64 -53.34% 13,815 34,807 0.41 -0.12 13 58 None
KHC Options Chain 23.96 Call 25.00 5/15 No 0.02 0.05 0.04 0.00 0.00% 13,792 5,054 0.22 0.11 6 57 None
TSLA Options Chain 428.35 Call 427.50 5/15 No 10.80 10.95 10.82 +5.57 +106.10% 13,777 326 0.44 0.53 10 58 None
PCT Options Chain 8.94 Call 12.00 6/18 Yes 0.45 0.50 0.47 +0.12 +34.29% 13,600 14,224 0.95 0.29 5 31 None
MSTR Options Chain 179.84 Call 185.00 5/15 No 7.75 8.50 7.75 +3.20 +70.33% 13,564 11,133 0.65 0.57 5 55 None
NVDA Options Chain 215.20 Call 215.00 5/22 Yes 8.95 9.10 9.05 +1.43 +18.77% 13,473 66,165 0.52 0.53 13 58 None
NVDA Options Chain 215.20 Call 250.00 6/18 Yes 2.78 2.84 2.80 +0.50 +21.74% 13,327 45,934 0.44 0.20 13 58 None
TSLA Options Chain 428.35 Call 495.00 6/18 No 6.90 7.00 6.95 +2.65 +61.63% 13,217 1,751 0.46 0.20 10 58 None
NOK Options Chain 12.35 Call 13.00 5/15 No 0.35 0.39 0.37 +0.15 +68.19% 13,203 18,689 0.64 0.45 13 44 None
MSFT Options Chain 420.77 Call 430.00 5/15 No 1.58 1.64 1.61 -2.04 -55.89% 13,178 17,801 0.28 0.19 15 72 None
INTC Options Chain 124.92 Call 115.00 5/15 No 12.60 12.95 12.75 +9.42 +282.89% 13,005 5,399 0.98 0.75 5 55 None
NVDA Options Chain 215.20 Put 200.00 6/18 Yes 5.70 5.85 5.78 -1.22 -17.43% 13,002 28,771 0.44 -0.26 13 58 None
HOOD Options Chain 77.03 Call 78.00 5/15 No 2.02 2.08 2.05 +0.05 +2.50% 12,993 2,064 0.58 0.45 10 53 None
INTC Options Chain 124.92 Put 115.00 5/15 No 2.74 2.89 2.80 -5.78 -67.37% 12,940 824 1.01 -0.25 5 55 None
PURR Options Chain 6.71 Call 10.00 9/18 No 0.90 1.00 0.92 -0.28 -23.34% 12,937 15,614 1.19 0.32 3 16 None
INTC Options Chain 124.92 Put 95.00 5/15 No 0.35 0.41 0.35 -0.71 -66.99% 12,912 12,940 1.21 -0.04 5 55 None
OPEN Options Chain 5.32 Call 5.00 1/15 No 1.47 1.53 1.53 -0.30 -16.40% 12,887 25,851 0.89 0.66 5 33 None
QCOM Options Chain 202.55 Call 300.00 5/15 No 0.69 0.75 0.75 +0.50 +200.00% 12,863 2,219 1.29 0.04 11 63 None
NFLX Options Chain 87.49 Call 90.00 5/15 No 0.50 0.51 0.51 -0.42 -45.17% 12,823 47,560 0.29 0.25 6 56 None
EOSE Options Chain 8.01 Call 8.00 6/18 Yes 1.25 1.38 1.38 +0.88 +176.00% 12,804 6,190 1.27 0.59 5 30 None
TSLA Options Chain 428.35 Call 415.00 5/15 No 18.20 18.45 18.45 +8.95 +94.22% 12,764 7,677 0.43 0.72 10 58 None
NVAX Options Chain 9.23 Call 12.50 5/15 No 0.10 0.16 0.14 +0.08 +133.34% 12,722 88 1.33 0.09 9 28 None
QCOM Options Chain 202.55 Call 270.00 5/15 No 1.47 1.59 1.53 +1.00 +188.68% 12,702 244 1.11 0.10 11 63 None
RKLB Options Chain 78.58 Put 75.00 6/18 No 1.69 2.14 1.91 -5.49 -74.19% 12,696 11,916 0.93 -0.11 7 44 None
ORCL Options Chain 195.95 Call 200.00 5/15 No 4.50 4.65 4.57 -0.33 -6.74% 12,681 29,486 0.58 0.42 7 61 None
PLTR Options Chain 137.80 Call 150.00 5/15 No 0.56 0.59 0.56 -0.13 -18.85% 12,655 38,648 0.51 0.12 11 51 None
INTC Options Chain 124.92 Call 120.00 6/18 No 17.60 17.90 17.75 +9.45 +113.86% 12,532 15,718 0.91 0.62 5 55 None
UBER Options Chain 75.45 Call 80.00 6/18 No 1.86 1.92 1.95 -0.60 -23.53% 12,480 10,415 0.34 0.34 10 63 None
NVDA Options Chain 215.20 Call 215.00 5/13 No 3.50 3.65 3.50 +1.05 +42.86% 12,403 7,128 0.35 0.51 13 58 None
IBRX Options Chain 8.51 Call 10.00 1/15 Yes 2.55 2.60 2.55 +0.56 +28.15% 12,400 53,776 1.12 0.59 5 34 None
NVDA Options Chain 215.20 Call 215.00 5/18 No 5.05 5.20 5.13 +1.33 +35.00% 12,341 7,866 0.35 0.52 13 58 None
MU Options Chain 746.81 Call 700.00 5/15 No 62.85 64.90 64.02 +51.47 +410.12% 12,315 6,744 0.89 0.72 17 72 None
NVDA Options Chain 215.20 Put 202.50 5/15 No 0.76 0.78 0.77 -0.87 -53.05% 12,223 7,362 0.40 -0.15 13 58 None
TSLA Options Chain 428.35 Call 460.00 5/15 No 2.25 2.29 2.26 +1.18 +109.26% 12,216 7,982 0.49 0.16 10 58 None
SIRI Options Chain 27.10 Call 28.00 5/29 No 0.28 0.39 0.36 +0.06 +20.00% 12,112 20 0.32 0.29 15 70 None
SIRI Options Chain 27.10 Call 27.00 5/29 No 0.69 0.77 0.71 -0.12 -14.46% 12,106 169 0.31 0.49 15 70 None
INTC Options Chain 124.92 Put 108.00 5/22 No 2.87 3.15 3.00 -3.65 -54.89% 12,055 11,694 1.02 -0.19 5 55 None
LW Options Chain 43.03 Put 37.00 6/12 No 0.25 0.35 0.32 -0.23 -41.82% 11,977 3 0.37 -0.13 8 48 None
NOK Options Chain 12.35 Call 17.00 6/18 No 0.26 0.28 0.28 +0.07 +33.34% 11,941 33,033 0.77 0.18 13 44 None
QCOM Options Chain 202.55 Call 220.00 5/15 No 9.95 10.20 10.10 +6.35 +169.34% 11,891 6,545 0.84 0.52 11 63 None
INTC Options Chain 124.92 Put 114.00 5/22 No 4.65 4.95 4.82 -5.17 -51.76% 11,881 99 1.01 -0.28 5 55 None
RKLB Options Chain 78.58 Put 90.00 6/18 No 5.55 5.95 5.82 -10.73 -64.84% 11,880 4,872 0.92 -0.26 7 44 None
TSLA Options Chain 428.35 Call 450.00 6/18 No 16.80 16.95 16.86 +5.62 +50.00% 11,807 26,176 0.44 0.41 10 58 None
SCHW Options Chain 89.50 Put 86.00 5/15 No 0.95 1.07 0.96 +0.26 +37.15% 11,795 315 0.42 -0.30 10 61 None
OPEN Options Chain 5.32 Call 5.50 5/15 No 0.06 0.08 0.07 -0.31 -81.58% 11,752 11,400 0.77 0.21 5 33 None
VIAV Options Chain 51.05 Call 55.00 5/15 No 1.10 1.20 1.13 -0.17 -13.08% 11,695 12,188 0.90 0.30 5 48 None
INTC Options Chain 124.92 Call 150.00 6/18 No 7.60 7.85 7.70 +5.07 +192.78% 11,695 5,287 0.94 0.35 5 55 None
WHR Options Chain 44.96 Put 35.00 6/18 No 0.35 0.45 0.41 +0.13 +46.43% 11,668 5,784 0.61 -0.10 11 57 None
POET Options Chain 10.95 Put 11.50 5/15 Yes 1.11 1.35 1.23 -3.17 -72.05% 11,666 237 1.51 -0.55 7 32 None
ONDS Options Chain 8.81 Put 7.00 5/15 Yes 0.03 0.07 0.05 -0.05 -50.00% 11,654 8,657 1.29 -0.06 7 37 None
NVDA Options Chain 215.20 Call 205.00 5/15 No 11.35 11.50 11.39 +2.44 +27.27% 11,605 44,649 0.39 0.81 13 58 None
IREN Options Chain 61.20 Call 61.00 5/15 Yes 3.85 4.10 4.00 +0.50 +14.29% 11,604 6,213 1.14 0.53 9 43 None
ONDS Options Chain 8.81 Put 9.00 5/22 Yes 0.61 0.66 0.63 -0.10 -13.70% 11,581 2,975 0.95 -0.45 7 37 None
SOFI Options Chain 16.00 Call 16.50 5/15 No 0.14 0.15 0.15 -0.12 -44.45% 11,557 8,471 0.46 0.25 13 51 None
SMCI Options Chain 35.37 Call 35.00 5/15 No 1.65 1.75 1.75 +0.77 +78.58% 11,437 24,745 0.79 0.56 13 54 None
NVAX Options Chain 9.23 Call 13.00 6/18 No 0.45 0.48 0.47 +0.30 +176.48% 11,380 66 0.95 0.26 9 28 None
NU Options Chain 13.80 Put 15.00 5/15 Yes 1.30 1.45 1.36 +0.33 +32.04% 11,354 19,915 0.75 -0.78 13 55 None
INTC Options Chain 124.92 Put 88.00 5/15 No 0.19 0.22 0.22 -0.27 -55.11% 11,299 14,825 1.33 -0.02 5 55 None
PLTR Options Chain 137.80 Call 145.00 5/15 No 1.22 1.25 1.23 -0.14 -10.22% 11,284 13,819 0.48 0.24 11 51 None
NVDA Options Chain 215.20 Call 222.50 5/15 No 1.81 1.84 1.83 +0.53 +40.77% 11,183 8,382 0.38 0.27 13 58 None
ORCL Options Chain 195.95 Put 175.00 5/15 No 0.66 0.73 0.69 -0.54 -43.91% 11,145 4,791 0.62 -0.09 7 61 None
INTC Options Chain 124.92 Put 97.00 5/15 No 0.43 0.47 0.46 -0.86 -65.16% 11,071 1,592 1.17 -0.05 5 55 None
NFLX Options Chain 87.49 Call 89.00 5/15 No 0.76 0.79 0.76 -0.54 -41.54% 10,956 5,889 0.28 0.34 6 56 None
USAR Options Chain 26.96 Call 30.00 5/15 No 0.76 0.80 0.78 +0.10 +14.71% 10,948 7,768 1.22 0.29 3 19 None
KEEL Options Chain 4.01 Call 12.00 1/15 Yes 0.35 0.45 0.35 +0.02 +6.07% 10,938 7,536 1.16 0.24 5 33 None
NVDA Options Chain 215.20 Call 215.00 5/29 Yes 9.95 10.10 10.05 +1.55 +18.24% 10,929 9,447 0.47 0.53 13 58 None
NOK Options Chain 12.35 Call 14.00 5/15 No 0.14 0.15 0.14 +0.04 +40.00% 10,919 28,682 0.71 0.20 13 44 None
TSLA Options Chain 428.35 Call 432.50 5/15 No 8.55 8.70 8.63 +4.56 +112.04% 10,906 983 0.44 0.45 10 58 None
NVDA Options Chain 215.20 Call 225.00 6/18 Yes 8.55 8.65 8.60 +1.25 +17.01% 10,751 21,432 0.43 0.41 13 58 None
ONDS Options Chain 8.81 Put 9.00 5/15 Yes 0.49 0.53 0.51 -0.12 -19.05% 10,702 16,373 1.07 -0.46 7 37 None
QCOM Options Chain 202.55 Call 250.00 5/22 No 5.05 5.45 5.24 +3.07 +141.48% 10,615 2,883 0.88 0.25 11 63 None
INTC Options Chain 124.92 Put 3.00 1/15 Yes 0.00 0.01 0.01 0.00 0.00% 10,572 1,738 1.55 0.00 5 55 None
F Options Chain 12.32 Call 19.85 1/15 No 0.07 0.08 0.08 +0.01 +14.29% 10,564 57,286 0.34 0.05 8 50 None
VST Options Chain 153.95 Call 190.00 7/17 Yes 2.19 2.74 2.46 -1.79 -42.12% 10,503 5,087 0.51 0.16 9 63 None
MU Options Chain 746.81 Put 650.00 5/15 No 6.20 6.50 6.35 -25.85 -80.28% 10,503 2,443 0.93 -0.12 17 72 None
MRAM Options Chain 26.99 Call 35.00 5/15 No 0.85 0.90 0.86 +0.71 +473.34% 10,493 430 2.14 0.16 10 34 None
KKR Options Chain 100.34 Put 80.00 12/18 No 4.10 4.90 4.30 -0.70 -14.00% 10,471 19,372 0.46 -0.20 9 62 None
UAN Options Chain 126.23 Call 90.00 5/15 No 34.20 37.50 35.60 -8.40 -19.10% 10,400 956 2.60 1.00 11 50 None
RKT Options Chain 14.15 Call 16.00 5/15 No 0.36 0.41 0.40 +0.19 +90.48% 10,396 36,024 0.61 0.41 6 54 None
VST Options Chain 153.95 Call 240.00 7/17 Yes 0.29 0.75 0.55 -0.25 -31.25% 10,393 5,115 0.57 0.03 9 63 None
INTC Options Chain 124.92 Put 95.00 5/22 No 1.00 1.10 1.04 -1.11 -51.63% 10,392 1,020 1.09 -0.08 5 55 None
SOUN Options Chain 8.88 Call 9.00 5/15 No 0.36 0.37 0.37 -0.88 -70.40% 10,379 14,202 0.89 0.46 3 16 None
MU Options Chain 746.81 Call 1,000.00 5/15 No 1.62 1.70 1.65 +1.50 +1,000.00% 10,349 1,237 1.12 0.04 17 72 None
KKR Options Chain 100.34 Put 90.00 12/18 No 7.00 7.90 7.50 -0.48 -6.02% 10,327 16,906 0.44 -0.29 9 62 None
TSLA Options Chain 428.35 Put 350.00 5/13 No 0.10 0.11 0.12 -0.08 -40.00% 10,313 307 0.74 0.00 10 58 None
PFE Options Chain 25.68 Put 23.00 7/17 No 0.11 0.20 0.19 +0.03 +18.75% 10,182 221 0.23 -0.13 8 64 None
IREN Options Chain 61.20 Call 75.00 5/15 Yes 0.66 0.70 0.66 -0.42 -38.89% 10,151 6,610 1.24 0.13 9 43 None
INTC Options Chain 124.92 Put 120.00 5/15 No 4.50 4.70 4.61 -7.61 -62.28% 10,122 280 1.01 -0.36 5 55 None
RTX Options Chain 176.09 Call 220.00 6/18 No 0.18 0.21 0.20 -0.01 -4.77% 10,102 14,144 0.34 0.02 14 67 None
NVDA Options Chain 215.20 Put 180.00 5/13 No 0.05 0.06 0.05 -0.05 -50.00% 10,100 9,318 0.66 0.00 13 58 None
NOK Options Chain 12.35 Call 13.00 5/22 No 0.53 0.59 0.58 +0.22 +61.12% 10,065 3,613 0.65 0.47 13 44 None
HLF Options Chain 14.31 Call 17.50 8/21 No 0.70 1.05 0.99 -0.16 -13.92% 10,030 283 0.59 0.35 12 28 None
NVDA Options Chain 215.20 Call 250.00 5/15 No 0.07 0.08 0.08 +0.02 +33.34% 10,024 35,041 0.48 0.00 13 58 None
RTX Options Chain 176.09 Call 250.00 6/18 No 0.05 0.44 0.05 -0.04 -44.45% 10,012 12,138 0.48 0.00 14 67 None
HLF Options Chain 14.31 Call 22.50 8/21 No 0.30 0.65 0.37 -0.21 -36.21% 10,003 16,039 0.73 0.15 12 28 None
HIMS Options Chain 28.27 Call 30.00 5/15 Yes 1.60 1.65 1.60 +0.91 +131.89% 9,934 20,925 1.47 0.43 7 41 None
MRNA Options Chain 54.35 Call 60.00 5/15 No 1.38 1.46 1.46 +1.27 +668.43% 9,933 12,143 1.13 0.29 9 44 None
TSLA Options Chain 428.35 Put 400.00 5/15 No 1.65 1.69 1.70 -3.85 -69.37% 9,902 11,612 0.45 -0.14 10 58 None
NVDA Options Chain 215.20 Call 225.00 5/22 Yes 5.00 5.10 5.09 +0.95 +22.95% 9,844 14,792 0.52 0.35 13 58 None
POET Options Chain 10.95 Call 11.00 5/15 Yes 0.79 0.95 0.90 +0.39 +76.48% 9,825 9,786 1.48 0.53 7 32 None
OPEN Options Chain 5.32 Put 5.00 5/15 No 0.19 0.24 0.20 -0.05 -20.00% 9,812 20,136 0.73 -0.45 5 33 None
MRAM Options Chain 26.99 Call 30.00 5/15 No 1.55 1.75 1.61 +1.36 +544.00% 9,797 503 1.92 0.36 10 34 None
INTC Options Chain 124.92 Call 110.00 5/15 No 16.45 16.80 16.60 +11.30 +213.21% 9,727 10,895 0.99 0.84 5 55 None
TSLA Options Chain 428.35 Call 500.00 5/15 No 0.45 0.47 0.45 +0.18 +66.67% 9,641 13,250 0.60 0.04 10 58 None
MX Options Chain 3.86 Call 5.00 6/18 No 0.50 0.55 0.51 +0.21 +70.00% 9,636 3,236 1.17 0.47 14 29 None
PLUG Options Chain 3.13 Call 3.50 5/15 Yes 0.11 0.12 0.11 0.00 0.00% 9,608 22,501 1.38 0.30 6 25 None
JPM Options Chain 306.27 Put 270.00 6/18 No 1.58 1.83 1.75 +0.60 +52.18% 9,535 4,490 0.30 -0.10 12 79 None
MU Options Chain 746.81 Put 700.00 5/15 No 16.40 17.20 17.00 -54.21 -76.13% 9,525 112 0.90 -0.28 17 72 None
HOOD Options Chain 77.03 Call 80.00 5/15 No 1.31 1.35 1.33 0.00 0.00% 9,436 12,110 0.59 0.33 10 53 None
INTC Options Chain 124.92 Call 130.00 5/22 No 7.70 8.05 7.85 +5.91 +304.64% 9,423 1,397 1.01 0.47 5 55 None
RXT Options Chain 3.52 Call 6.00 5/15 Yes 0.50 0.60 0.55 +0.30 +120.00% 9,332 18 2.54 0.46 9 26 None
MSTR Options Chain 179.84 Call 202.50 5/15 No 2.34 2.48 2.43 +1.15 +89.85% 9,309 789 0.72 0.23 5 55 None
JD Options Chain 30.13 Call 34.00 7/17 Yes 0.80 0.96 0.92 -0.08 -8.00% 9,307 1 0.41 0.29 16 21 None
INTC Options Chain 124.92 Put 90.00 5/15 No 0.23 0.27 0.26 -0.34 -56.67% 9,281 16,917 1.30 -0.03 5 55 None
NVDA Options Chain 215.20 Call 250.00 5/22 Yes 0.96 0.99 0.97 +0.16 +19.76% 9,237 11,418 0.55 0.11 13 58 None
INTC Options Chain 124.92 Call 130.00 6/18 No 13.35 13.60 13.50 +7.85 +138.94% 9,200 11,673 0.92 0.52 5 55 None
TSLA Options Chain 428.35 Put 410.00 5/15 No 3.35 3.45 3.45 -6.28 -64.55% 9,167 3,842 0.43 -0.23 10 58 None
INTC Options Chain 124.92 Put 85.00 5/15 No 0.17 0.19 0.17 -0.23 -57.50% 9,086 18,494 1.41 -0.02 5 55 None
MX Options Chain 3.86 Call 5.00 5/15 No 0.15 0.20 0.20 +0.14 +233.34% 9,042 4,096 1.46 0.32 14 29 None
INTC Options Chain 124.92 Call 118.00 5/15 No 10.55 10.90 10.87 +8.11 +293.85% 8,980 2,250 0.98 0.69 5 55 None
SOFI Options Chain 16.00 Call 17.00 5/15 No 0.08 0.09 0.08 -0.08 -50.00% 8,938 22,075 0.51 0.15 13 51 None
IREN Options Chain 61.20 Call 100.00 1/15 Yes 11.20 11.75 11.59 +1.69 +17.08% 8,937 15,270 1.03 0.45 9 43 None
SOUN Options Chain 8.88 Call 9.50 5/15 No 0.19 0.22 0.20 -0.80 -80.00% 8,927 4,890 0.91 0.30 3 16 None
NVDA Options Chain 215.20 Call 210.00 5/22 Yes 11.65 11.80 11.80 +1.77 +17.65% 8,915 47,674 0.53 0.62 13 58 None
HOOD Options Chain 77.03 Call 79.00 5/15 No 1.62 1.69 1.63 -0.02 -1.22% 8,893 1,371 0.58 0.39 10 53 None
TSLA Options Chain 428.35 Put 415.00 5/15 No 4.70 4.75 4.74 -7.61 -61.62% 8,843 1,203 0.43 -0.28 10 58 None
MSFT Options Chain 420.77 Put 365.00 6/12 No 1.41 1.56 1.56 +0.20 +14.71% 8,821 96 0.31 -0.09 15 72 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
IREN Options Chain 61.20 Call 90.00 8/21 Yes 5.75 6.20 5.85 +1.03 +21.37% 8,756 7,768 1.04 0.34 9 43 None
PFE Options Chain 25.68 Call 26.00 5/15 No 0.19 0.23 0.19 -0.31 -62.00% 8,741 1,845 0.22 0.35 8 64 None
MSFT Options Chain 420.77 Call 420.00 5/15 No 3.95 4.10 4.00 -3.55 -47.02% 8,736 11,716 0.26 0.38 15 72 None
NVDA Options Chain 215.20 Call 225.00 5/18 No 1.65 1.70 1.69 +0.46 +37.40% 8,705 3,031 0.35 0.24 13 58 None
ORCL Options Chain 195.95 Call 230.00 5/15 No 0.38 0.41 0.39 -0.20 -33.90% 8,673 32,153 0.69 0.05 7 61 None
SMCI Options Chain 35.37 Call 34.00 5/15 No 2.22 2.35 2.29 +0.94 +69.63% 8,600 3,166 0.79 0.66 13 54 None
HOOD Options Chain 77.03 Call 84.00 5/15 No 0.50 0.54 0.53 -0.07 -11.67% 8,595 2,254 0.61 0.15 10 53 None
TSLA Options Chain 428.35 Call 450.00 5/18 No 4.50 4.65 4.55 +2.30 +102.23% 8,561 712 0.43 0.26 10 58 None
KDK Options Chain 7.25 Call 10.00 6/18 No 0.10 0.20 0.10 -0.20 -66.67% 8,521 23,241 0.87 0.13 3 16 None
PLTR Options Chain 137.80 Put 125.00 5/15 No 0.37 0.39 0.38 -0.24 -38.71% 8,515 16,683 0.52 -0.09 11 51 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
NVDA Options Chain 215.20 Call 212.50 5/15 No 5.90 6.05 5.95 +1.55 +35.23% 8,495 16,077 0.37 0.61 13 58 None
KEEL Options Chain 4.01 Call 4.00 5/15 Yes 0.31 0.32 0.32 0.00 0.00% 8,494 17,895 1.47 0.53 5 33 None
MRAM Options Chain 26.99 Call 35.00 6/18 No 3.00 3.30 3.20 +2.45 +326.67% 8,474 958 1.58 0.39 10 34 None
GOOGL Options Chain 397.99 Call 400.00 5/15 No 6.45 6.70 6.65 +0.40 +6.40% 8,449 13,210 0.27 0.54 10 64 None
STAG Options Chain 38.95 Call 40.00 5/15 No 0.15 0.20 0.17 +0.09 +112.50% 8,419 609 0.25 0.21 10 57 None
IREN Options Chain 61.20 Call 100.00 9/18 Yes 5.95 6.50 6.00 +0.80 +15.39% 8,413 2,605 1.06 0.33 9 43 None
NOK Options Chain 12.35 Call 13.50 5/15 No 0.20 0.23 0.24 +0.11 +84.62% 8,391 20,883 0.67 0.30 13 44 None
NVDA Options Chain 215.20 Call 230.00 5/22 Yes 3.60 3.70 3.64 +0.66 +22.15% 8,391 13,278 0.52 0.28 13 58 None
LI Options Chain 18.00 Call 35.00 9/18 Yes 0.05 0.15 0.15 +0.02 +15.39% 8,385 108 0.56 0.03 11 0 None
TSLA Options Chain 428.35 Put 430.00 5/13 No 9.20 9.30 9.30 -12.68 -57.69% 8,378 13 0.41 -0.53 10 58 None
EOSE Options Chain 8.01 Call 7.00 5/15 Yes 1.28 1.37 1.37 +0.99 +260.53% 8,377 17,812 1.75 0.75 5 30 None
TSLA Options Chain 428.35 Call 435.00 5/15 No 7.65 7.75 7.60 +3.91 +105.97% 8,372 11,946 0.44 0.41 10 58 None
IREN Options Chain 61.20 Call 64.00 5/15 Yes 2.55 2.85 2.85 +0.15 +5.56% 8,362 5,976 1.17 0.41 9 43 None
INTC Options Chain 124.92 Call 134.00 5/15 No 3.90 4.10 4.00 +3.52 +733.34% 8,307 1,893 1.07 0.35 5 55 None
OPEN Options Chain 5.32 Call 6.00 6/18 No 0.25 0.26 0.26 -0.24 -48.00% 8,280 19,096 0.85 0.31 5 33 None
NVDA Options Chain 215.20 Call 210.00 6/18 Yes 15.45 15.65 15.52 +1.97 +14.54% 8,228 73,190 0.43 0.61 13 58 None
MRNA Options Chain 54.35 Call 56.00 5/15 No 2.35 2.54 2.40 +2.00 +500.00% 8,189 5,280 1.05 0.45 9 44 None
GME Options Chain 24.28 Call 30.00 6/18 Yes 0.68 0.69 0.69 +0.07 +11.29% 8,183 95,679 0.72 0.21 13 45 None
TSLA Options Chain 428.35 Call 430.00 5/13 No 7.60 7.80 7.60 +4.34 +133.13% 8,182 819 0.43 0.47 10 58 None
INTC Options Chain 124.92 Call 113.00 5/15 No 14.00 14.45 14.54 +10.48 +258.13% 8,168 1,770 0.98 0.79 5 55 None
INTC Options Chain 124.92 Put 86.00 5/22 No 0.50 0.59 0.58 -0.32 -35.56% 8,123 214 1.19 -0.05 5 55 None
IREN Options Chain 61.20 Put 53.00 5/15 Yes 0.85 1.10 1.00 -2.19 -68.66% 8,121 1,091 1.21 -0.17 9 43 None
TSLA Options Chain 428.35 Call 405.00 5/15 No 25.80 26.10 26.10 +11.43 +77.92% 8,087 9,703 0.44 0.82 10 58 None
GME Options Chain 24.28 Call 26.00 5/15 No 0.23 0.24 0.25 +0.02 +8.70% 8,077 19,198 0.59 0.21 13 45 None
MU Options Chain 746.81 Put 600.00 5/15 No 2.30 2.43 2.38 -10.02 -80.81% 8,069 9,974 1.02 -0.06 17 72 None
NET Options Chain 256.79 Put 140.00 6/18 No 1.17 1.48 1.36 +0.73 +115.88% 8,066 588 0.71 -0.06 1 51 None
TSLA Options Chain 428.35 Call 420.00 5/13 No 12.90 13.25 13.05 +7.20 +123.08% 8,064 2,488 0.41 0.67 10 58 None
MRNA Options Chain 54.35 Call 53.00 5/15 No 3.60 3.85 3.55 +2.78 +361.04% 8,052 5,307 1.01 0.60 9 44 None
MRNA Options Chain 54.35 Call 55.00 5/15 No 2.51 2.99 2.73 +2.22 +435.30% 8,049 5,922 1.05 0.50 9 44 None
POET Options Chain 10.95 Call 10.00 1/15 Yes 4.00 4.40 4.35 +0.95 +27.95% 8,030 67,991 1.13 0.71 7 32 None
QCOM Options Chain 202.55 Call 230.00 5/15 No 6.45 6.80 6.65 +4.28 +180.60% 8,028 3,007 0.89 0.37 11 63 None
FLNC Options Chain 18.97 Call 19.00 5/15 Yes 5.20 5.60 5.30 +3.51 +196.09% 8,023 8,222 1.08 0.93 5 38 None
KKR Options Chain 100.34 Call 105.00 5/15 No 1.40 1.65 1.50 +0.62 +70.46% 8,021 1,410 0.46 0.35 9 62 None
ORCL Options Chain 195.95 Put 180.00 5/15 No 1.20 1.42 1.25 -0.76 -37.82% 7,990 9,917 0.61 -0.14 7 61 None
NOK Options Chain 12.35 Call 11.00 1/15 No 3.35 3.50 3.50 +0.50 +16.67% 7,987 23,119 0.59 0.73 13 44 None
NOK Options Chain 12.35 Call 20.00 6/18 No 0.13 0.18 0.17 +0.08 +88.89% 7,963 10,576 0.90 0.09 13 44 None
MARA Options Chain 12.70 Call 15.00 5/15 Yes 0.16 0.17 0.16 0.00 0.00% 7,947 57,763 1.07 0.18 5 42 None
HIMS Options Chain 28.27 Call 28.00 5/15 Yes 2.36 2.45 2.50 +1.38 +123.22% 7,933 5,190 1.48 0.56 7 41 None
TSLA Options Chain 428.35 Call 430.00 5/22 No 13.75 14.10 13.97 +6.27 +81.43% 7,874 1,297 0.43 0.51 10 58 None
IREN Options Chain 61.20 Call 70.00 6/18 Yes 5.40 5.60 5.35 +0.90 +20.23% 7,852 15,347 1.06 0.42 9 43 None
MSTR Options Chain 179.84 Put 130.00 5/15 No 0.06 0.14 0.10 -0.11 -52.39% 7,809 4,327 1.15 0.00 5 55 None
NVDA Options Chain 215.20 Put 177.50 5/15 No 0.07 0.08 0.07 -0.09 -56.25% 7,791 4,908 0.63 0.00 13 58 None
NVDA Options Chain 215.20 Call 200.00 5/15 No 15.75 15.95 15.80 +3.00 +23.44% 7,771 102,364 0.41 0.88 13 58 None
WMT Options Chain 130.43 Call 135.00 5/15 No 0.30 0.32 0.31 -0.04 -11.43% 7,747 13,203 0.23 0.15 8 56 None
TSLA Options Chain 428.35 Call 425.00 5/13 No 9.95 10.25 10.15 +5.85 +136.05% 7,731 451 0.42 0.58 10 58 None
QCOM Options Chain 202.55 Call 210.00 5/22 No 18.00 19.10 18.35 +10.00 +119.76% 7,722 1,534 0.79 0.64 11 63 None
EOSE Options Chain 8.01 Call 10.00 5/15 Yes 0.23 0.26 0.26 +0.22 +550.00% 7,720 35,545 1.83 0.22 5 30 None
MGNI Options Chain 14.00 Call 13.00 5/15 Yes 1.20 1.35 1.35 +0.10 +8.00% 7,720 11,704 0.69 0.78 8 47 None
INTC Options Chain 124.92 Put 100.00 6/18 No 4.50 4.70 4.65 -2.50 -34.97% 7,709 3,785 0.92 -0.19 5 55 None
MRNA Options Chain 54.35 Call 57.00 5/15 No 1.96 2.16 2.06 +1.71 +488.58% 7,653 408 1.04 0.40 9 44 None
TSLA Options Chain 428.35 Call 417.50 5/15 No 16.55 16.80 16.30 +7.82 +92.22% 7,596 1,546 0.44 0.68 10 58 None
MU Options Chain 746.81 Call 740.00 5/15 No 39.90 41.00 40.59 +34.09 +524.47% 7,565 655 0.89 0.56 17 72 None
NVDA Options Chain 215.20 Put 95.00 5/15 No 0.00 0.01 0.01 0.00 0.00% 7,547 9,460 1.92 0.00 13 58 None
MRNA Options Chain 54.35 Call 61.00 5/15 No 1.16 1.38 1.21 +1.08 +830.77% 7,540 20 1.15 0.25 9 44 None
PLTR Options Chain 137.80 Call 180.00 6/18 No 0.90 0.96 0.92 -0.05 -5.16% 7,512 13,742 0.54 0.09 11 51 None
TSLA Options Chain 428.35 Call 400.00 5/15 No 30.00 30.40 30.28 +12.43 +69.64% 7,509 19,386 0.44 0.86 10 58 None
WBD Options Chain 27.11 Call 28.00 6/18 No 0.20 0.31 0.31 +0.05 +19.24% 7,506 5,008 0.16 0.27 3 19 None
RIVN Options Chain 14.18 Call 20.00 6/18 Yes 0.08 0.09 0.09 0.00 0.00% 7,496 39,600 0.63 0.07 6 35 None
LYFT Options Chain 14.35 Call 14.50 5/15 No 0.32 0.42 0.35 -0.51 -59.31% 7,490 6,519 0.57 0.45 14 42 None
KDK Options Chain 7.25 Call 10.00 1/15 No 0.40 0.95 0.60 -0.30 -33.34% 7,488 17,724 0.72 0.28 3 16 None
NVAX Options Chain 9.23 Call 10.00 5/15 No 0.56 0.60 0.56 +0.26 +86.67% 7,469 3,076 0.90 0.57 9 28 None
IREN Options Chain 61.20 Put 50.00 5/15 Yes 0.60 0.65 0.60 -1.63 -73.10% 7,463 3,715 1.27 -0.10 9 43 None
INTC Options Chain 124.92 Call 125.00 1/15 Yes 34.00 34.90 34.45 +10.75 +45.36% 7,462 6,444 0.81 0.65 5 55 None
NVDA Options Chain 215.20 Call 215.00 6/18 Yes 12.80 12.90 12.95 +1.75 +15.63% 7,458 31,340 0.43 0.54 13 58 None
NOK Options Chain 12.35 Call 23.00 6/18 No 0.05 0.13 0.09 +0.02 +28.58% 7,453 7,608 0.98 0.05 13 44 None
GLW Options Chain 186.94 Call 200.00 5/15 No 3.15 3.35 3.12 +0.52 +20.00% 7,432 3,464 0.76 0.28 8 52 None
NVO Options Chain 45.80 Call 50.00 7/17 No 1.70 1.73 1.70 -0.08 -4.50% 7,422 12,365 0.38 0.35 17 63 None
TSLA Options Chain 428.35 Put 155.00 5/15 No 0.00 0.02 0.01 0.00 0.00% 7,422 5,123 2.36 0.00 10 58 None
SNAP Options Chain 5.98 Put 5.00 5/15 No 0.01 0.02 0.01 0.00 0.00% 7,395 5,563 0.86 -0.01 8 32 None
INTC Options Chain 124.92 Put 50.00 12/18 Yes 2.00 2.11 2.06 -0.04 -1.91% 7,392 12,302 0.88 -0.04 5 55 None
ORCL Options Chain 195.95 Call 220.00 5/15 No 0.83 0.85 0.83 -0.32 -27.83% 7,376 12,212 0.64 0.11 7 61 None
RKLB Options Chain 78.58 Call 90.00 5/15 No 15.75 16.75 16.20 +14.52 +864.29% 7,374 8,745 1.07 0.90 7 44 None
MSFT Options Chain 420.77 Call 450.00 5/15 No 0.32 0.34 0.33 -0.33 -50.00% 7,340 25,320 0.33 0.04 15 72 None
INFY Options Chain 12.83 Call 13.00 6/18 No 0.40 0.60 0.45 +0.05 +12.50% 7,336 3,429 0.43 0.43 16 51 None
PFE Options Chain 25.68 Call 29.00 5/15 No 0.00 0.01 0.01 0.00 0.00% 7,327 30,793 0.42 0.00 8 64 None
ROIV Options Chain 28.56 Call 23.00 5/15 No 5.10 7.60 5.30 +0.80 +17.78% 7,324 7,394 1.19 1.00 6 44 None
NVDA Options Chain 215.20 Put 195.00 5/15 No 0.31 0.32 0.32 -0.32 -50.00% 7,288 35,514 0.45 -0.07 13 58 None
PLTR Options Chain 137.80 Call 147.00 5/15 No 0.89 0.91 0.89 -0.17 -16.04% 7,272 3,657 0.49 0.18 11 51 None
NVDA Options Chain 215.20 Call 220.00 5/29 Yes 7.70 7.85 7.77 +1.19 +18.09% 7,247 16,622 0.47 0.45 13 58 None
JPM Options Chain 306.27 Call 310.00 5/15 No 1.25 1.41 1.33 -1.72 -56.40% 7,241 3,969 0.24 0.23 12 79 None
TSLA Options Chain 428.35 Call 440.00 5/29 No 12.60 12.80 12.60 +5.60 +80.00% 7,211 5,239 0.42 0.42 10 58 None
NOK Options Chain 12.35 Call 13.50 5/22 No 0.38 0.43 0.39 +0.15 +62.50% 7,210 5,571 0.68 0.36 13 44 None
NOK Options Chain 12.35 Call 16.00 6/18 No 0.35 0.38 0.38 +0.14 +58.34% 7,194 17,094 0.74 0.23 13 44 None
MU Options Chain 746.81 Call 850.00 5/15 No 9.30 9.60 9.50 +8.53 +879.39% 7,170 1,258 0.95 0.18 17 72 None
TTD Options Chain 23.08 Call 24.00 5/22 Yes 0.80 0.95 0.85 -1.40 -62.23% 7,167 294 0.68 0.41 14 52 None
TSLA Options Chain 428.35 Call 447.50 5/15 No 4.15 4.25 4.11 +2.19 +114.07% 7,141 463 0.46 0.26 10 58 None
RKLB Options Chain 78.58 Call 100.00 6/18 No 15.60 16.00 15.87 +12.54 +376.58% 7,128 7,501 0.96 0.62 7 44 None
PAL Options Chain 5.95 Put 5.00 6/18 No 0.05 0.20 0.10 -0.02 -16.67% 7,113 123 0.62 -0.16 3 15 None
SMCI Options Chain 35.37 Put 22.00 5/15 No 0.00 0.01 0.01 -0.02 -66.67% 7,107 3,263 1.36 0.00 13 54 None
OKLO Options Chain 72.51 Call 75.00 5/15 No 3.50 3.75 3.61 -0.10 -2.70% 7,077 3,081 1.18 0.45 3 21 None
TSLA Options Chain 428.35 Call 450.00 5/29 No 9.40 9.55 9.40 +3.95 +72.48% 7,075 15,582 0.43 0.34 10 58 None
RCL Options Chain 275.24 Put 260.00 9/18 No 23.40 25.40 24.80 +2.76 +12.53% 7,064 6,891 0.50 -0.37 9 64 None
SMCI Options Chain 35.37 Call 36.50 5/15 No 1.05 1.13 1.08 +0.51 +89.48% 7,026 285 0.81 0.41 13 54 None
GOOGL Options Chain 397.99 Call 410.00 5/15 No 2.59 2.76 2.67 -0.18 -6.32% 7,022 7,799 0.27 0.30 10 64 None
GME Options Chain 24.28 Call 30.00 5/15 No 0.13 0.14 0.14 +0.01 +7.70% 7,001 29,275 1.06 0.02 13 45 None
TSLA Options Chain 428.35 Put 435.00 5/15 No 13.90 14.15 14.01 -13.24 -48.59% 7,001 633 0.44 -0.59 10 58 None
RGTI Options Chain 18.94 Put 10.00 5/15 No 0.00 0.04 0.02 +0.01 +100.00% 7,000 1,079 2.30 0.00 3 18 None
NTR Options Chain 68.33 Put 61.00 6/26 Yes 0.35 1.10 0.70 % 7,000 0 0.34 -0.16 11 63 None
INTC Options Chain 124.92 Put 70.00 6/18 No 0.53 0.60 0.58 -0.15 -20.55% 6,985 15,102 1.02 -0.03 5 55 None
GLXY Options Chain 30.23 Put 30.00 5/15 No 1.12 1.38 1.18 -0.57 -32.58% 6,975 34 0.77 -0.45 6 44 None
NFLX Options Chain 87.49 Call 100.00 7/17 Yes 1.67 1.73 1.68 -0.28 -14.29% 6,947 47,952 0.35 0.23 6 56 None
NVTS Options Chain 15.79 Call 17.00 6/18 No 3.65 3.80 3.75 +1.83 +95.32% 6,914 6,657 1.35 0.64 6 36 None
NFLX Options Chain 87.49 Call 92.00 5/15 No 0.21 0.23 0.21 -0.23 -52.28% 6,914 9,385 0.30 0.13 6 56 None
MRNA Options Chain 54.35 Call 49.00 5/15 No 5.50 6.45 5.62 +3.75 +200.54% 6,876 6,780 0.82 0.80 9 44 None
KO Options Chain 78.42 Call 80.00 5/15 No 0.23 0.24 0.24 -0.03 -11.12% 6,793 19,644 0.18 0.21 9 63 None
PLTR Options Chain 137.80 Put 130.00 5/15 No 0.90 0.93 0.91 -0.46 -33.58% 6,785 20,185 0.48 -0.17 11 51 None
TSLA Options Chain 428.35 Call 465.00 5/15 No 1.77 1.81 1.79 +0.92 +105.75% 6,764 3,936 0.50 0.14 10 58 None
PLTR Options Chain 137.80 Put 95.00 5/22 No 0.07 0.10 0.09 +0.01 +12.50% 6,763 337 0.85 0.00 11 51 None
GLXY Options Chain 30.23 Put 28.50 5/15 No 0.53 0.69 0.85 -0.34 -28.58% 6,756 805 0.82 -0.29 6 44 None
RDW Options Chain 11.07 Call 10.00 6/18 Yes 1.95 2.05 2.01 +1.15 +133.73% 6,730 13,817 0.98 0.68 7 36 None
NVDA Options Chain 215.20 Put 207.50 5/15 No 1.57 1.60 1.60 -1.40 -46.67% 6,725 8,883 0.38 -0.24 13 58 None
NVDA Options Chain 215.20 Put 35.00 8/21 Yes 0.01 0.03 0.01 0.00 0.00% 6,720 2,436 1.14 0.00 13 58 None
MU Options Chain 746.81 Call 730.00 5/15 No 44.75 46.25 45.50 +37.97 +504.25% 6,693 1,025 0.89 0.60 17 72 None
VST Options Chain 153.95 Put 120.00 6/18 Yes 1.39 1.55 1.50 +0.38 +33.93% 6,691 1,471 0.54 -0.11 9 63 None
TSLA Options Chain 428.35 Call 440.00 5/13 No 4.20 4.30 4.30 +2.50 +138.89% 6,691 801 0.44 0.31 10 58 None
IREN Options Chain 61.20 Call 85.00 5/15 Yes 0.20 0.22 0.19 -0.36 -65.46% 6,636 3,779 1.31 0.03 9 43 None
INDI Options Chain 4.49 Call 5.00 6/18 No 0.30 0.35 0.32 -0.13 -28.89% 6,611 8,967 1.04 0.37 7 29 None
INTC Options Chain 124.92 Put 67.50 7/17 No 1.06 1.21 1.15 -0.21 -15.45% 6,610 5,635 0.96 -0.05 5 55 None
INTC Options Chain 124.92 Put 90.00 5/22 No 0.69 0.70 0.69 -0.67 -49.27% 6,605 3,674 1.14 -0.06 5 55 None
NVDA Options Chain 215.20 Call 240.00 6/18 Yes 4.40 4.50 4.45 +0.75 +20.27% 6,598 45,193 0.43 0.27 13 58 None
INTC Options Chain 124.92 Call 150.00 7/17 No 11.40 11.70 11.50 +6.50 +130.00% 6,594 2,905 0.90 0.40 5 55 None
RXT Options Chain 3.52 Call 5.00 11/20 Yes 2.35 2.50 2.45 +1.35 +122.73% 6,585 2,848 1.50 0.73 9 26 None
GME Options Chain 24.28 Call 24.50 5/15 No 0.49 0.51 0.52 +0.06 +13.05% 6,576 7,071 0.43 0.45 13 45 None
KEEL Options Chain 4.01 Call 5.00 5/15 Yes 0.08 0.09 0.09 -0.01 -10.00% 6,571 11,827 1.65 0.20 5 33 None
INTC Options Chain 124.92 Put 100.00 8/21 Yes 10.40 10.65 10.55 -2.60 -19.78% 6,567 1,195 0.89 -0.23 5 55 None
IREN Options Chain 61.20 Put 33.00 5/15 Yes 0.05 0.06 0.06 -0.11 -64.71% 6,564 6,667 2.06 0.00 9 43 None
RXT Options Chain 3.52 Put 4.00 5/15 Yes 0.10 0.20 0.17 -0.62 -78.49% 6,561 1,098 2.40 -0.13 9 26 None
TSLA Options Chain 428.35 Call 960.00 1/15 Yes 5.25 5.45 5.40 +1.15 +27.06% 6,557 120,837 0.56 0.06 10 58 None
NVDA Options Chain 215.20 Call 200.00 6/18 Yes 21.70 21.90 21.75 +2.39 +12.35% 6,528 118,850 0.44 0.74 13 58 None
MU Options Chain 746.81 Put 620.00 5/15 No 3.40 3.55 3.45 -14.81 -81.11% 6,528 1,710 0.97 -0.08 17 72 None
IREN Options Chain 61.20 Put 60.00 11/20 Yes 15.35 17.85 17.00 -1.10 -6.08% 6,527 9,910 1.03 -0.34 9 43 None
MRNA Options Chain 54.35 Call 52.00 5/15 No 3.90 4.45 4.10 +3.15 +331.58% 6,516 6,236 0.96 0.65 9 44 None
LYFT Options Chain 14.35 Call 16.00 8/21 No 1.20 1.36 1.26 -0.19 -13.11% 6,515 2,005 0.61 0.44 14 42 None
NVDA Options Chain 215.20 Call 225.00 5/13 No 0.67 0.71 0.71 +0.21 +42.00% 6,489 3,792 0.36 0.14 13 58 None
NOK Options Chain 12.35 Call 13.00 7/17 No 1.30 1.36 1.36 +0.34 +33.34% 6,454 12,758 0.62 0.54 13 44 None
FLNC Options Chain 18.97 Call 25.00 8/21 Yes 5.00 5.50 5.40 +2.48 +84.94% 6,445 1,279 1.06 0.60 5 38 None
IREN Options Chain 61.20 Put 35.00 5/15 Yes 0.08 0.20 0.20 -0.03 -13.05% 6,443 5,427 2.08 0.00 9 43 None
TTD Options Chain 23.08 Put 20.00 5/15 Yes 0.10 0.11 0.10 -0.55 -84.62% 6,437 7,919 0.76 -0.09 14 52 None
ONDS Options Chain 8.81 Call 10.00 5/15 Yes 0.22 0.25 0.23 -0.02 -8.00% 6,433 22,374 1.13 0.27 7 37 None
TEVA Options Chain 35.73 Call 37.00 8/21 Yes 2.56 2.84 2.63 % 6,427 0 0.39 0.50 8 49 None
INTC Options Chain 124.92 Call 116.00 5/15 No 11.85 12.25 11.93 +8.83 +284.84% 6,424 1,621 0.98 0.73 5 55 None
TSLA Options Chain 428.35 Call 435.00 5/13 No 5.70 5.80 5.75 +3.32 +136.63% 6,421 615 0.43 0.39 10 58 None
MSFT Options Chain 420.77 Call 425.00 5/15 No 2.49 2.66 2.55 -2.90 -53.22% 6,406 8,774 0.27 0.27 15 72 None
XYZ Options Chain 74.85 Call 75.00 5/15 No 1.87 2.07 1.99 +0.01 +0.51% 6,402 15,593 0.49 0.50 10 57 None
INTC Options Chain 124.92 Put 125.00 5/15 No 6.95 7.20 7.14 -9.34 -56.68% 6,398 300 1.03 -0.47 5 55 None
GLW Options Chain 186.94 Call 230.00 5/15 No 0.33 0.35 0.35 +0.05 +16.67% 6,383 3,250 0.83 0.04 8 52 None
RDW Options Chain 11.07 Call 11.00 5/15 Yes 0.60 0.70 0.65 +0.54 +490.91% 6,362 6,410 1.05 0.55 7 36 None
MU Options Chain 746.81 Call 900.00 5/15 No 4.65 4.95 4.86 +4.42 +1,004.55% 6,352 1,568 1.01 0.10 17 72 None
IREN Options Chain 61.20 Put 56.00 5/15 Yes 1.53 1.90 1.73 -2.82 -61.98% 6,344 4,664 1.15 -0.27 9 43 None
NFLX Options Chain 87.49 Call 41.00 1/15 Yes 46.35 49.70 48.27 -1.35 -2.73% 6,342 93,960 0.78 0.99 6 56 None
PATH Options Chain 10.93 Put 11.00 6/18 Yes 1.28 1.32 1.32 +0.04 +3.13% 6,330 2,132 0.83 -0.47 14 35 None
MU Options Chain 746.81 Call 720.00 5/15 No 50.05 52.35 51.40 +42.60 +484.10% 6,329 1,555 0.89 0.64 17 72 None
PENG Options Chain 44.23 Call 50.00 5/15 No 0.60 0.70 0.66 +0.39 +144.45% 6,326 397 1.04 0.20 3 20 None
NVDA Options Chain 215.20 Call 240.00 5/29 Yes 2.39 2.45 2.42 +0.40 +19.81% 6,296 33,850 0.48 0.19 13 58 None
OPEN Options Chain 5.32 Call 10.00 9/18 No 0.20 0.25 0.24 -0.13 -35.14% 6,290 5,757 0.94 0.18 5 33 None
NVDA Options Chain 215.20 Call 250.00 5/29 Yes 1.32 1.36 1.33 +0.19 +16.67% 6,278 9,116 0.49 0.11 13 58 None
TSLA Options Chain 428.35 Put 425.00 5/13 No 6.65 6.75 6.70 -10.10 -60.12% 6,253 7 0.42 -0.42 10 58 None
TTD Options Chain 23.08 Call 25.00 6/18 Yes 1.25 1.37 1.30 -0.99 -43.24% 6,243 6,585 0.65 0.39 14 52 None
MSFT Options Chain 420.77 Call 450.00 6/18 No 4.40 4.55 4.45 -1.27 -22.21% 6,225 36,044 0.28 0.22 15 72 None
POET Options Chain 10.95 Put 6.50 5/15 Yes 0.02 0.13 0.05 -0.01 -16.67% 6,216 2,900 2.65 -0.02 7 32 None
WULF Options Chain 23.39 Call 35.00 8/21 Yes 1.13 1.83 1.13 -0.47 -29.38% 6,198 56,268 0.87 0.26 1 39 None
INTC Options Chain 124.92 Put 90.00 5/29 No 1.05 1.13 1.08 -0.86 -44.33% 6,186 1,570 1.03 -0.07 5 55 None
WULF Options Chain 23.39 Put 23.00 5/15 Yes 0.91 0.98 0.93 -0.04 -4.13% 6,182 3,088 0.91 -0.41 1 39 None
IREN Options Chain 61.20 Call 55.00 5/15 Yes 7.35 7.95 7.50 +1.80 +31.58% 6,182 17,354 1.19 0.77 9 43 None
NFLX Options Chain 87.49 Call 120.00 5/22 No 0.05 0.07 0.06 +0.02 +50.00% 6,181 1,453 0.71 0.00 6 56 None
TSLA Options Chain 428.35 Call 940.00 1/15 Yes 5.55 5.85 5.65 +1.41 +33.26% 6,177 100,553 0.55 0.07 10 58 None
PATH Options Chain 10.93 Call 12.00 5/15 No 0.06 0.08 0.07 -0.05 -41.67% 6,175 23,991 0.69 0.14 14 35 None
INTC Options Chain 124.92 Call 60.00 6/18 No 64.65 66.60 64.45 +13.25 +25.88% 6,170 30,922 1.48 0.99 5 55 None
NVDA Options Chain 215.20 Call 230.00 5/18 No 0.90 0.95 0.92 +0.23 +33.34% 6,153 4,139 0.36 0.15 13 58 None
INTC Options Chain 124.92 Put 117.00 5/15 No 3.35 3.50 3.50 -6.60 -65.35% 6,137 1,325 1.01 -0.29 5 55 None
W Options Chain 66.20 Call 74.00 5/22 No 0.94 1.20 1.00 +0.10 +11.12% 6,135 119 0.67 0.19 7 48 None
INTC Options Chain 124.92 Put 111.00 5/15 No 1.80 1.90 1.85 -4.30 -69.92% 6,131 2,720 1.02 -0.18 5 55 None
INTC Options Chain 124.92 Call 110.00 12/18 Yes 38.35 39.50 39.02 +12.02 +44.52% 6,123 2,204 0.82 0.71 5 55 None
GOOG Options Chain 397.05 Call 400.00 5/15 No 4.55 4.80 4.70 -0.20 -4.09% 6,122 5,017 0.27 0.44 10 64 None
WULF Options Chain 23.39 Call 29.00 5/15 Yes 0.01 0.08 0.05 -0.23 -82.15% 6,094 25,540 0.82 0.05 1 39 None
SNDK Options Chain 1,332.89 Call 2,000.00 5/15 No 6.90 7.50 7.30 +6.55 +873.34% 6,075 1,261 1.14 0.06 3 22 None
PRMB Options Chain 23.23 Call 23.00 6/18 No 1.30 1.55 1.40 +0.44 +45.84% 6,060 6,021 0.43 0.55 3 19 None
KDK Options Chain 7.25 Call 10.00 1/21 No 1.10 1.60 1.15 0.00 0.00% 6,046 8,844 0.65 0.37 3 16 None
ORLA Options Chain 15.04 Put 12.50 5/15 Yes 0.00 0.20 0.10 -0.05 -33.34% 6,044 5,080 1.22 -0.01 10 49 None
MARA Options Chain 12.70 Call 18.00 6/05 Yes 0.17 0.23 0.19 +0.02 +11.77% 6,025 145 0.98 0.11 5 42 None
TIGR Options Chain 6.43 Put 5.00 10/16 Yes 0.27 0.36 0.31 0.00 0.00% 6,014 2,095 0.59 -0.19 16 44 None
HIMS Options Chain 28.27 Call 29.00 5/15 Yes 1.85 2.07 2.02 +1.12 +124.45% 6,014 3,495 1.42 0.50 7 41 None
SOFI Options Chain 16.00 Put 15.50 5/15 No 0.27 0.28 0.28 +0.01 +3.71% 6,006 10,728 0.46 -0.38 13 51 None
POET Options Chain 10.95 Call 15.00 5/15 Yes 0.17 0.19 0.17 +0.06 +54.55% 6,002 15,623 1.87 0.18 7 32 None
MARA Options Chain 12.70 Put 9.50 6/05 Yes 0.11 0.24 0.14 -0.06 -30.00% 6,001 193 0.94 -0.09 5 42 None
INFY Options Chain 12.83 Put 12.00 9/18 No 0.05 3.70 1.22 -0.18 -12.86% 6,000 38 0.68 -0.41 16 51 None
PLTR Options Chain 137.80 Call 142.00 5/15 No 1.92 1.98 1.97 -0.13 -6.19% 6,000 14,395 0.47 0.34 11 51 None
LYFT Options Chain 14.35 Call 18.00 6/18 No 0.13 0.20 0.16 -0.21 -56.76% 6,000 27,348 0.55 0.12 14 42 None
HAYW Options Chain 14.77 Put 15.00 5/15 No 0.45 0.70 0.31 -0.29 -48.34% 6,000 6,014 0.46 -0.61 13 50 None
NOK Options Chain 12.35 Call 15.00 9/18 No 1.30 1.35 1.35 +0.28 +26.17% 5,997 55,354 0.66 0.43 13 44 None
INTC Options Chain 124.92 Put 90.00 6/18 No 2.40 2.56 2.47 -1.33 -35.00% 5,997 9,581 0.95 -0.11 5 55 None
INTC Options Chain 124.92 Call 135.00 6/18 No 11.55 11.90 11.72 +7.05 +150.97% 5,994 2,714 0.93 0.47 5 55 None
HIMS Options Chain 28.27 Put 14.00 5/15 Yes 0.01 0.04 0.04 -0.01 -20.00% 5,994 7,592 2.18 0.00 7 41 None
VSH Options Chain 32.59 Call 45.00 7/17 Yes 1.80 2.00 1.90 +0.60 +46.16% 5,994 40 0.83 0.30 8 43 None
NFLX Options Chain 87.49 Call 88.00 5/15 No 1.12 1.16 1.14 -0.61 -34.86% 5,979 4,479 0.28 0.45 6 56 None
NVDA Options Chain 215.20 Call 250.00 6/05 Yes 1.86 1.90 1.87 +0.34 +22.23% 5,970 13,870 0.47 0.15 13 58 None
LWLG Options Chain 16.43 Call 22.00 1/21 Yes 8.30 8.60 8.42 +0.77 +10.07% 5,969 91 1.19 0.74 8 30 None
PFE Options Chain 25.68 Call 27.00 5/15 No 0.03 0.05 0.04 -0.03 -42.86% 5,963 54,883 0.27 0.08 8 64 None
XYZ Options Chain 74.85 Call 77.00 5/15 No 1.10 1.24 1.18 -0.32 -21.34% 5,938 4,372 0.49 0.35 10 57 None
RKLB Options Chain 78.58 Call 105.00 5/15 No 5.45 6.25 6.13 +5.76 +1,556.76% 5,936 2,213 1.02 0.53 7 44 None
INTC Options Chain 124.92 Call 160.00 5/15 No 0.89 0.93 0.92 +0.87 +1,740.00% 5,868 377 1.28 0.10 5 55 None
GME Options Chain 24.28 Call 38.00 5/15 No 0.07 0.08 0.08 +0.02 +33.34% 5,864 9,939 1.65 0.00 13 45 None
NFLX Options Chain 87.49 Put 85.00 5/15 No 0.43 0.45 0.44 +0.01 +2.33% 5,864 8,166 0.28 -0.22 6 56 None
VST Options Chain 153.95 Call 185.00 6/18 Yes 1.21 1.56 1.43 -1.43 -50.00% 5,862 1,613 0.52 0.12 9 63 None
PANW Options Chain 207.88 Call 210.00 6/18 Yes 13.00 13.30 12.85 +5.30 +70.20% 5,857 2,646 0.49 0.52 9 58 None
PLTR Options Chain 137.80 Call 140.00 5/29 No 5.05 5.45 5.40 +0.15 +2.86% 5,852 2,345 0.47 0.47 11 51 None
NVDA Options Chain 215.20 Call 217.50 5/22 Yes 7.80 7.95 7.90 +1.20 +17.91% 5,850 3,942 0.52 0.48 13 58 None
NOK Options Chain 12.35 Call 15.00 7/17 No 0.76 0.78 0.75 +0.18 +31.58% 5,847 50,966 0.66 0.35 13 44 None
TSLA Options Chain 428.35 Call 445.00 5/15 No 4.70 4.75 4.72 +2.51 +113.58% 5,843 3,976 0.46 0.28 10 58 None
INTC Options Chain 124.92 Put 100.00 5/22 No 1.45 1.60 1.54 -1.91 -55.37% 5,832 6,911 1.05 -0.11 5 55 None
TSLA Options Chain 428.35 Call 450.00 7/17 No 25.55 25.80 25.65 +6.99 +37.46% 5,794 8,835 0.45 0.45 10 58 None
NOK Options Chain 12.35 Call 13.50 6/05 No 0.63 0.67 0.63 +0.23 +57.50% 5,793 27,932 0.65 0.42 13 44 None
RGTI Options Chain 18.94 Call 25.50 5/15 No 0.11 0.23 0.14 +0.03 +27.28% 5,773 436 1.56 0.09 3 18 None
NVTS Options Chain 15.79 Call 22.00 6/18 No 2.04 2.15 2.09 +1.38 +194.37% 5,766 1,672 1.40 0.43 6 36 None
INTC Options Chain 124.92 Put 70.00 5/29 No 0.20 0.29 0.25 0.00 0.00% 5,748 11,233 1.23 -0.01 5 55 None
RKLB Options Chain 78.58 Put 60.00 5/15 No 0.02 0.08 0.05 -0.23 -82.15% 5,730 3,235 1.63 0.00 7 44 None
TSLA Options Chain 428.35 Put 230.00 5/15 No 0.02 0.04 0.12 +0.07 +140.00% 5,703 6,951 1.52 0.00 10 58 None
QCOM Options Chain 202.55 Call 280.00 6/18 No 5.80 6.15 6.00 +3.26 +118.98% 5,700 667 0.78 0.22 11 63 None
PFE Options Chain 25.68 Call 28.00 6/05 No 0.08 0.11 0.09 -0.01 -10.00% 5,696 957 0.25 0.09 8 64 None
NVDA Options Chain 215.20 Call 230.00 5/29 Yes 4.40 4.50 4.41 +0.81 +22.50% 5,687 10,402 0.47 0.30 13 58 None
ORCL Options Chain 195.95 Call 205.00 5/15 No 2.89 3.05 3.00 -0.40 -11.77% 5,683 8,914 0.59 0.31 7 61 None
KO Options Chain 78.42 Call 79.00 5/15 No 0.49 0.53 0.50 -0.10 -16.67% 5,671 1,485 0.17 0.39 9 63 None
TSLA Options Chain 428.35 Call 430.00 6/18 No 24.65 25.05 24.81 +7.66 +44.67% 5,665 11,624 0.43 0.53 10 58 None
ORCL Options Chain 195.95 Call 300.00 6/18 Yes 1.50 1.54 1.53 +0.06 +4.09% 5,657 14,628 0.79 0.07 7 61 None