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 200.01 Call 200.00 5/08 No 3.15 3.20 3.15 -1.33 -29.69% 106,747 66,503 0.35 0.45 13 58 None
NVDA Options Chain 200.01 Call 200.00 5/04 No 1.00 1.03 1.01 -1.53 -60.24% 92,099 7,817 0.23 0.36 13 58 None
NVDA Options Chain 200.01 Call 210.00 5/15 No 1.61 1.64 1.63 -0.85 -34.28% 73,622 123,205 0.34 0.22 13 58 None
NVDA Options Chain 200.01 Put 190.00 5/15 No 2.39 2.42 2.41 -0.21 -8.02% 69,752 31,832 0.38 -0.26 13 58 None
TSLA Options Chain 390.82 Call 400.00 5/04 No 1.13 1.16 1.16 +0.31 +36.48% 63,896 6,603 0.29 0.21 9 58 None
MARA Options Chain 11.99 Call 12.00 5/08 No 0.32 0.33 0.33 -0.34 -50.75% 61,469 27,693 0.84 0.39 7 42 None
NVDA Options Chain 200.01 Call 205.00 5/04 No 0.17 0.18 0.18 -0.74 -80.44% 60,257 13,043 0.26 0.09 13 58 None
C Options Chain 127.98 Call 135.00 5/15 No 0.81 0.99 0.95 +0.01 +1.07% 56,889 17,266 0.36 0.19 14 77 None
TSLA Options Chain 390.82 Call 390.00 5/04 No 4.30 4.50 4.45 +2.07 +86.98% 55,796 4,574 0.28 0.54 9 58 None
C Options Chain 127.98 Call 145.00 5/15 No 0.06 0.16 0.11 +0.01 +10.00% 55,149 4,954 0.36 0.03 14 77 None
NVDA Options Chain 200.01 Call 210.00 5/08 No 0.62 0.63 0.61 -0.66 -51.97% 54,168 49,382 0.35 0.13 13 58 None
AAPL Options Chain 276.54 Call 285.00 5/04 No 0.46 0.49 0.46 -0.89 -65.93% 54,103 3,211 0.20 0.18 8 61 None
MARA Options Chain 11.99 Call 12.50 5/08 No 0.19 0.21 0.21 -0.26 -55.32% 52,545 11,962 0.87 0.30 7 42 None
NOK Options Chain 12.84 Call 19.00 9/18 No 1.11 1.14 1.14 +0.35 +44.31% 51,055 68 0.81 0.32 13 46 None
NVDA Options Chain 200.01 Call 202.50 5/04 No 0.40 0.41 0.40 -1.15 -74.20% 48,408 9,233 0.24 0.19 13 58 None
MSTR Options Chain 177.17 Call 180.00 5/08 Yes 5.90 6.15 6.00 +3.41 +131.66% 48,360 2,487 0.73 0.47 4 55 None
GME Options Chain 24.38 Call 26.00 5/08 No 1.15 1.18 1.15 +0.81 +238.24% 47,856 15,215 0.58 0.62 9 40 None
TSLA Options Chain 390.82 Call 400.00 5/08 No 5.00 5.10 5.08 +1.84 +56.79% 47,807 10,744 0.40 0.34 9 58 None
NOK Options Chain 12.84 Call 17.00 6/18 No 0.56 0.57 0.57 +0.20 +54.06% 46,530 1,685 0.83 0.26 13 46 None
TSLA Options Chain 390.82 Call 395.00 5/04 No 2.30 2.38 2.33 +0.89 +61.81% 45,497 2,099 0.28 0.35 9 58 None
AAL Options Chain 11.66 Put 9.50 5/22 No 0.01 0.04 0.04 -0.02 -33.34% 45,453 2,900 0.56 -0.06 9 34 None
JBLU Options Chain 4.69 Call 7.00 12/18 Yes 0.39 0.40 0.40 -0.09 -18.37% 43,626 1,131 0.63 0.32 10 31 None
INTC Options Chain 93.55 Call 100.00 5/08 No 4.30 4.40 4.40 +1.80 +69.24% 42,798 13,346 0.82 0.51 5 53 None
NVDA Options Chain 200.01 Call 202.50 5/08 No 2.16 2.19 2.18 -1.17 -34.93% 41,564 10,195 0.34 0.35 13 58 None
CMG Options Chain 34.24 Put 29.00 6/05 No 0.19 0.29 0.29 +0.02 +7.41% 41,421 84 0.39 -0.12 11 55 None
NVDA Options Chain 200.01 Call 207.50 5/08 No 0.93 0.96 0.94 -0.86 -47.78% 41,353 9,736 0.34 0.19 13 58 None
MARA Options Chain 11.99 Call 13.00 5/08 No 0.13 0.14 0.13 -0.17 -56.67% 40,341 5,395 0.91 0.24 7 42 None
AAPL Options Chain 276.54 Call 282.50 5/04 No 0.99 1.07 1.06 -0.84 -44.22% 39,563 867 0.20 0.32 8 61 None
NVDA Options Chain 200.01 Put 200.00 5/04 No 2.57 2.61 2.60 -0.28 -9.73% 37,488 8,086 0.24 -0.64 13 58 None
NVDA Options Chain 200.01 Call 205.00 5/08 No 1.43 1.46 1.44 -1.01 -41.23% 36,697 63,302 0.34 0.26 13 58 None
NVDA Options Chain 200.01 Put 197.50 5/04 No 1.31 1.34 1.33 -0.45 -25.29% 35,984 5,806 0.25 -0.40 13 58 None
AAPL Options Chain 276.54 Call 290.00 5/08 No 0.74 0.79 0.78 -0.49 -38.59% 35,841 9,349 0.24 0.17 8 61 None
TSLA Options Chain 390.82 Call 385.00 5/04 No 7.35 7.70 7.35 +3.40 +86.08% 35,139 2,351 0.28 0.74 9 58 None
TSLA Options Chain 390.82 Call 385.00 5/08 No 11.80 12.00 11.85 +4.07 +52.32% 35,028 3,869 0.39 0.63 9 58 None
TSLA Options Chain 390.82 Call 420.00 5/08 No 1.34 1.36 1.36 +0.28 +25.93% 34,758 18,795 0.43 0.14 9 58 None
AAPL Options Chain 276.54 Call 300.00 5/15 No 0.45 0.49 0.48 -0.25 -34.25% 34,427 44,036 0.24 0.08 8 61 None
TSLA Options Chain 390.82 Put 395.00 5/04 No 6.40 6.60 6.52 -8.23 -55.80% 33,338 525 0.29 -0.65 9 58 None
AAPL Options Chain 276.54 Call 290.00 5/04 No 0.08 0.10 0.10 -0.68 -87.18% 33,321 10,450 0.22 0.05 8 61 None
AMD Options Chain 351.40 Call 320.00 6/18 Yes 56.95 58.20 56.40 +2.90 +5.43% 32,992 6,246 0.66 0.74 11 61 None
AMC Options Chain 1.50 Call 2.00 6/18 Yes 0.10 0.11 0.10 -0.02 -16.67% 32,923 56,837 1.21 0.31 7 25 None
JBLU Options Chain 4.69 Call 6.00 5/15 Yes 0.04 0.06 0.06 +0.03 +100.00% 32,895 30,169 0.87 0.14 10 31 None
TSLA Options Chain 390.82 Put 150.00 5/08 No 0.00 0.01 0.01 0.00 0.00% 32,645 16,034 2.13 0.00 9 58 None
TSLA Options Chain 390.82 Put 230.00 5/08 No 0.02 0.03 0.03 -0.01 -25.00% 32,161 3,240 1.31 0.00 9 58 None
MSTR Options Chain 177.17 Call 187.50 5/08 Yes 3.50 3.75 3.65 +2.10 +135.49% 32,149 377 0.75 0.33 4 55 None
JBLU Options Chain 4.69 Call 6.00 6/18 Yes 0.15 0.19 0.19 +0.07 +58.34% 30,596 59,542 0.72 0.27 10 31 None
BYND Options Chain 0.82 Call 1.50 5/08 Yes 0.05 0.06 0.06 -0.01 -14.29% 30,358 24,950 3.56 0.16 9 18 None
NVDA Options Chain 200.01 Put 190.00 5/08 No 1.17 1.20 1.20 -0.18 -13.05% 30,347 32,132 0.39 -0.19 13 58 None
TSLA Options Chain 390.82 Call 410.00 5/08 No 2.58 2.62 2.58 +0.80 +44.95% 29,503 5,425 0.41 0.21 9 58 None
AAPL Options Chain 276.54 Call 290.00 5/15 No 1.65 1.79 1.75 +0.09 +5.43% 29,011 36,093 0.23 0.24 8 61 None
NVDA Options Chain 200.01 Put 195.00 5/04 No 0.62 0.65 0.63 -0.40 -38.84% 28,674 7,549 0.27 -0.23 13 58 None
MSTR Options Chain 177.17 Call 190.00 5/08 Yes 3.00 3.15 3.15 +1.84 +140.46% 28,387 1,651 0.77 0.29 4 55 None
NOK Options Chain 12.84 Call 21.00 9/18 No 0.90 0.99 0.92 +0.25 +37.32% 28,065 22 0.84 0.26 13 46 None
AI Options Chain 8.95 Call 9.00 5/08 No 0.42 0.47 0.44 +0.15 +51.73% 27,884 4,708 0.70 0.60 9 26 None
GME Options Chain 24.38 Call 30.00 6/18 Yes 1.45 1.46 1.46 +0.63 +75.91% 27,442 90,704 0.69 0.37 9 40 None
NVDA Options Chain 200.01 Call 200.00 5/15 No 4.80 4.90 4.89 -1.29 -20.88% 26,331 132,871 0.35 0.48 13 58 None
NVDA Options Chain 200.01 Call 210.00 5/04 No 0.05 0.06 0.05 -0.29 -85.30% 26,182 10,840 0.32 0.02 13 58 None
TSLA Options Chain 390.82 Put 390.00 5/04 No 3.50 3.65 3.58 -7.17 -66.70% 26,109 1,441 0.29 -0.46 9 58 None
ORCL Options Chain 171.83 Call 180.00 5/08 No 2.25 2.35 2.30 +1.67 +265.08% 25,552 5,191 0.56 0.28 9 66 None
AMD Options Chain 351.40 Call 250.00 6/18 Yes 113.45 115.00 114.14 +5.30 +4.87% 25,143 30,971 0.69 0.93 11 61 None
TSLA Options Chain 390.82 Put 392.50 5/04 No 4.80 5.00 4.81 -7.42 -60.67% 24,997 77 0.29 -0.56 9 58 None
AAPL Options Chain 276.54 Call 287.50 5/04 No 0.19 0.20 0.21 -0.84 -80.00% 24,687 6,548 0.20 0.10 8 61 None
MARA Options Chain 11.99 Call 13.50 5/08 No 0.08 0.09 0.09 -0.10 -52.64% 24,684 2,113 0.97 0.19 7 42 None
SGI Options Chain 75.86 Call 85.00 6/18 No 1.95 2.00 1.98 +0.28 +16.48% 24,659 484 0.47 0.25 3 20 None
SOFI Options Chain 16.43 Call 16.50 5/08 Yes 0.42 0.43 0.43 +0.09 +26.48% 24,287 4,684 0.49 0.50 9 48 None
NOK Options Chain 12.84 Call 14.00 5/08 No 0.33 0.35 0.34 +0.08 +30.77% 24,021 4,626 0.82 0.35 13 46 None
NVDA Options Chain 200.01 Call 220.00 5/15 No 0.50 0.51 0.51 -0.40 -43.96% 23,783 48,265 0.36 0.07 13 58 None
NVDA Options Chain 200.01 Put 195.00 5/08 No 2.43 2.46 2.45 -0.19 -7.20% 23,675 22,880 0.37 -0.35 13 58 None
C Options Chain 127.98 Call 110.00 5/15 No 16.70 18.50 18.00 -0.33 -1.80% 23,439 5,847 0.62 1.00 14 77 None
IREN Options Chain 45.21 Call 50.00 5/08 No 1.81 1.99 1.90 -0.12 -5.95% 23,196 4,902 1.39 0.36 11 47 None
PINS Options Chain 20.22 Put 17.50 5/08 Yes 0.43 0.50 0.47 -0.03 -6.00% 22,962 257 1.38 -0.19 8 43 None
NOK Options Chain 12.84 Call 14.00 5/15 No 0.53 0.54 0.54 +0.14 +35.00% 22,952 21,750 0.77 0.40 13 46 None
AAPL Options Chain 276.54 Call 285.00 5/15 No 3.10 3.20 3.20 +0.60 +23.08% 22,898 32,981 0.24 0.37 8 61 None
INTC Options Chain 93.55 Call 110.00 5/08 No 1.43 1.50 1.46 +0.50 +52.09% 22,790 5,690 0.87 0.23 5 53 None
PATH Options Chain 10.67 Call 12.00 5/15 No 0.20 0.22 0.20 +0.09 +81.82% 22,654 9,153 0.73 0.24 19 43
Growth Stock List
SGI Options Chain 75.86 Call 100.00 6/18 No 0.20 0.40 0.36 -0.24 -40.00% 22,581 315 0.47 0.08 3 20 None
TSLA Options Chain 390.82 Call 390.00 5/08 No 9.05 9.25 9.15 +3.33 +57.22% 22,538 4,292 0.39 0.53 9 58 None
GME Options Chain 24.38 Call 27.50 5/08 No 0.67 0.68 0.68 +0.52 +325.00% 22,354 4,398 0.72 0.39 9 40 None
AAPL Options Chain 276.54 Call 280.00 5/15 No 5.20 5.35 5.30 +1.45 +37.67% 22,323 43,472 0.24 0.52 8 61 None
AAPL Options Chain 276.54 Call 280.00 5/04 No 1.98 2.11 2.00 -0.37 -15.62% 22,262 5,796 0.20 0.52 8 61 None
TSLA Options Chain 390.82 Put 140.00 5/08 No 0.00 0.01 0.01 0.00 0.00% 22,138 1,722 2.28 0.00 9 58 None
AI Options Chain 8.95 Call 9.50 5/08 No 0.20 0.24 0.25 +0.11 +78.58% 21,535 4,771 0.70 0.37 9 26 None
NOK Options Chain 12.84 Call 15.00 6/18 No 0.85 0.89 0.89 +0.28 +45.91% 21,369 45,195 0.77 0.40 13 46 None
TSLA Options Chain 390.82 Call 387.50 5/04 No 5.70 6.00 5.90 +2.80 +90.33% 21,228 1,038 0.28 0.64 9 58 None
GME Options Chain 24.38 Call 30.00 5/08 No 0.36 0.37 0.35 +0.27 +337.50% 20,856 20,437 0.95 0.21 9 40 None
TSLA Options Chain 390.82 Call 397.50 5/04 No 1.62 1.66 1.65 +0.50 +43.48% 20,635 1,568 0.29 0.27 9 58 None
AMZN Options Chain 270.30 Call 275.00 5/08 No 1.64 1.70 1.68 +0.08 +5.00% 20,599 7,368 0.28 0.27 12 65 None
AAPL Options Chain 276.54 Call 285.00 5/08 No 1.80 1.93 1.90 -0.05 -2.57% 20,587 4,558 0.24 0.32 8 61 None
AAPL Options Chain 276.54 Call 280.00 5/08 No 3.75 3.95 3.85 +0.75 +24.20% 20,491 7,423 0.24 0.53 8 61 None
TSLA Options Chain 390.82 Call 380.00 5/04 No 11.15 11.90 11.40 +5.29 +86.58% 20,343 2,060 0.28 0.86 9 58 None
NOK Options Chain 12.84 Call 15.00 7/17 No 1.15 1.20 1.20 +0.30 +33.34% 20,311 36,440 0.72 0.43 13 46 None
DJT Options Chain 9.18 Call 24.00 6/18 No 0.08 0.10 0.09 +0.04 +80.00% 20,167 30,058 1.36 0.00 3 16 None
AAPL Options Chain 276.54 Call 240.00 5/15 No 40.25 40.85 39.90 +7.40 +22.77% 20,078 25,308 0.39 1.00 8 61 None
NVDA Options Chain 200.01 Call 220.00 5/08 No 0.14 0.15 0.13 -0.26 -66.67% 20,003 24,054 0.40 0.03 13 58 None
MU Options Chain 542.21 Call 600.00 5/08 No 4.55 4.75 4.75 +1.65 +53.23% 19,783 7,629 0.72 0.17 12 66 None
UWMC Options Chain 3.54 Call 4.00 5/15 Yes 0.10 0.15 0.12 +0.07 +140.00% 19,729 3,638 0.81 0.33 14 46 None
GEHC Options Chain 61.40 Call 62.50 5/15 No 0.80 0.95 0.90 +0.05 +5.89% 19,702 35 0.31 0.35 3 21 None
MARA Options Chain 11.99 Call 11.50 5/08 No 0.49 0.52 0.52 -0.43 -45.27% 19,528 21,925 0.81 0.52 7 42 None
C Options Chain 127.98 Call 70.00 6/18 No 56.25 59.55 57.75 -0.71 -1.22% 19,500 4,736 1.30 1.00 14 77 None
MRNA Options Chain 46.35 Call 46.00 5/08 Yes 1.35 1.55 1.41 -1.09 -43.60% 19,467 124 0.67 0.47 10 43 None
AAL Options Chain 11.66 Put 9.00 6/05 No 0.05 0.06 0.05 -0.05 -50.00% 19,245 292 0.60 -0.06 9 34 None
TSLA Options Chain 390.82 Call 400.00 5/15 No 8.60 8.70 8.70 +2.70 +45.00% 19,153 20,886 0.40 0.41 9 58 None
MRNA Options Chain 46.35 Call 48.50 5/08 Yes 0.60 0.70 0.64 -1.16 -64.45% 19,139 32 0.68 0.27 10 43 None
TSLA Options Chain 390.82 Put 387.50 5/04 No 2.48 2.56 2.50 -5.90 -70.24% 18,958 409 0.28 -0.36 9 58 None
TSLA Options Chain 390.82 Call 405.00 5/04 No 0.54 0.56 0.55 -0.01 -1.79% 18,890 1,720 0.31 0.11 9 58 None
MARA Options Chain 11.99 Call 11.00 5/08 No 0.75 0.79 0.80 -0.49 -37.99% 18,766 20,798 0.80 0.69 7 42 None
NVDA Options Chain 200.01 Call 215.00 5/08 No 0.28 0.29 0.28 -0.39 -58.21% 18,648 23,193 0.37 0.06 13 58 None
TSLA Options Chain 390.82 Call 380.00 5/08 No 15.00 15.30 15.12 +4.77 +46.09% 18,587 4,502 0.40 0.71 9 58 None
TSLA Options Chain 390.82 Put 390.00 5/08 No 8.00 8.15 8.10 -5.84 -41.90% 18,584 1,322 0.40 -0.47 9 58 None
NVDA Options Chain 200.01 Call 215.00 5/15 No 0.88 0.90 0.89 -0.60 -40.27% 18,445 47,822 0.35 0.13 13 58 None
TSLA Options Chain 390.82 Call 400.00 5/06 No 3.30 3.40 3.35 +1.34 +66.67% 18,349 4,502 0.37 0.31 9 58 None
TSLA Options Chain 390.82 Call 392.50 5/04 No 3.20 3.30 3.25 +1.38 +73.80% 18,285 589 0.28 0.44 9 58 None
MIR Options Chain 19.75 Call 25.00 8/21 Yes 0.75 0.80 0.78 -0.02 -2.50% 18,202 10,042 0.50 0.29 8 46 None
NVDA Options Chain 200.01 Call 205.00 5/15 No 2.86 2.91 2.87 -1.13 -28.25% 18,174 43,096 0.34 0.34 13 58 None
SMCI Options Chain 27.40 Call 30.50 5/08 Yes 0.60 0.66 0.63 -0.10 -13.70% 18,097 696 1.17 0.27 9 44 None
EQT Options Chain 59.08 Put 52.00 6/12 No 0.46 1.00 0.60 % 18,009 0 0.39 -0.15 12 62 None
TDOC Options Chain 6.46 Call 7.00 5/08 Yes 0.07 0.08 0.07 +0.03 +75.00% 17,973 940 0.72 0.20 10 42 None
TSLA Options Chain 390.82 Call 395.00 5/08 No 6.80 6.90 6.83 +2.43 +55.23% 17,957 3,482 0.40 0.43 9 58 None
INTC Options Chain 93.55 Put 55.00 5/15 No 0.09 0.12 0.11 +0.04 +57.15% 17,742 28,188 1.39 0.00 5 53 None
JBLU Options Chain 4.69 Call 5.00 5/15 Yes 0.28 0.32 0.31 +0.11 +55.00% 17,710 5,893 0.90 0.48 10 31 None
BYND Options Chain 0.82 Call 1.00 5/15 Yes 0.17 0.18 0.17 -0.02 -10.53% 17,532 72,460 2.72 0.55 9 18 None
SOUN Options Chain 7.97 Call 10.00 5/15 No 0.78 0.90 0.89 +0.68 +323.81% 17,510 50,341 1.46 0.48 3 16 None
ORCL Options Chain 171.83 Call 200.00 5/08 No 0.34 0.36 0.33 +0.23 +230.00% 17,409 5,794 0.66 0.05 9 66 None
GOOGL Options Chain 349.94 Call 385.00 5/04 No 3.20 3.45 3.45 -1.55 -31.00% 17,304 4,734 0.21 0.54 10 64 None
SMCI Options Chain 27.40 Call 28.50 5/08 Yes 1.12 1.21 1.17 -0.16 -12.03% 17,226 733 1.15 0.41 9 44 None
NOK Options Chain 12.84 Call 13.50 5/15 No 0.69 0.70 0.70 +0.17 +32.08% 17,203 20,300 0.74 0.50 13 46 None
C Options Chain 127.98 Call 75.00 6/18 No 51.45 53.90 52.80 -0.99 -1.84% 17,165 4,368 1.06 1.00 14 77 None
SOFI Options Chain 16.43 Call 17.00 5/08 Yes 0.23 0.25 0.24 +0.05 +26.32% 16,901 6,078 0.50 0.32 9 48 None
TSLA Options Chain 390.82 Put 385.00 5/04 No 1.68 1.75 1.69 -5.26 -75.69% 16,798 769 0.28 -0.26 9 58 None
TSLA Options Chain 390.82 Put 380.00 5/04 No 0.72 0.75 0.72 -3.63 -83.45% 16,764 1,866 0.29 -0.14 9 58 None
NOK Options Chain 12.84 Put 12.50 5/22 No 0.43 0.52 0.52 -0.15 -22.39% 16,719 135 0.69 -0.31 13 46 None
INTC Options Chain 93.55 Put 93.00 5/15 No 3.20 3.35 3.30 -1.93 -36.91% 16,707 1,282 0.81 -0.30 5 53 None
MSTR Options Chain 177.17 Call 182.50 5/08 Yes 5.00 5.20 5.20 +3.03 +139.64% 16,512 1,275 0.74 0.42 4 55 None
GME Options Chain 24.38 Call 27.00 5/08 No 0.79 0.82 0.81 +0.60 +285.72% 16,500 5,361 0.67 0.45 9 40 None
NOK Options Chain 12.84 Call 11.00 6/18 No 2.68 2.76 2.74 +0.39 +16.60% 16,452 46,570 0.65 0.83 13 46 None
QCOM Options Chain 177.95 Call 200.00 5/15 Yes 1.20 1.23 1.24 -0.48 -27.91% 16,426 5,442 0.54 0.13 9 64 None
GME Options Chain 24.38 Call 30.00 5/15 No 0.55 0.56 0.57 +0.41 +256.25% 16,415 20,260 0.81 0.24 9 40 None
AAPL Options Chain 276.54 Call 300.00 5/08 No 0.12 0.13 0.13 -0.34 -72.34% 16,230 8,433 0.26 0.03 8 61 None
NVDA Options Chain 200.01 Call 195.00 5/08 No 5.95 6.05 6.06 -1.69 -21.81% 16,083 17,377 0.36 0.65 13 58 None
INTC Options Chain 93.55 Put 92.00 5/15 No 2.86 2.96 2.92 -1.79 -38.01% 15,736 1,413 0.80 -0.28 5 53 None
ORCL Options Chain 171.83 Call 200.00 6/18 Yes 6.45 6.60 6.45 +2.70 +72.00% 15,694 31,864 0.62 0.30 9 66 None
AMC Options Chain 1.50 Call 1.50 5/08 Yes 0.08 0.10 0.08 -0.04 -33.34% 15,634 8,270 1.33 0.47 7 25 None
NVDA Options Chain 200.01 Call 205.00 5/06 No 0.84 0.87 0.87 -0.96 -52.46% 15,471 9,557 0.32 0.21 13 58 None
AMZN Options Chain 270.30 Call 270.00 5/04 No 1.20 1.25 1.24 -0.25 -16.78% 15,367 3,065 0.20 0.37 12 65 None
BYND Options Chain 0.82 Call 1.00 5/08 Yes 0.11 0.12 0.12 -0.02 -14.29% 15,363 58,760 2.59 0.52 9 18 None
NOK Options Chain 12.84 Put 13.00 5/15 No 0.57 0.58 0.58 -0.22 -27.50% 15,348 148 0.71 -0.40 13 46 None
GME Options Chain 24.38 Call 27.00 5/15 No 1.05 1.11 1.07 +0.71 +197.23% 15,235 22,735 0.61 0.48 9 40 None
CORZ Options Chain 19.56 Call 27.00 6/18 Yes 0.52 0.60 0.56 -0.02 -3.45% 15,092 61,226 0.77 0.18 4 27 None
AAPL Options Chain 276.54 Call 295.00 5/08 No 0.30 0.31 0.30 -0.42 -58.34% 15,050 3,129 0.25 0.08 8 61 None
INTC Options Chain 93.55 Call 100.00 5/15 No 6.10 6.25 6.22 +2.27 +57.47% 14,984 15,217 0.81 0.53 5 53 None
TSLA Options Chain 390.82 Call 382.50 5/04 No 9.15 9.80 9.65 +4.60 +91.09% 14,738 1,003 0.28 0.81 9 58 None
PLTR Options Chain 144.07 Call 150.00 5/08 Yes 4.55 4.65 4.60 +1.50 +48.39% 14,715 6,423 0.88 0.39 12 52 None
TDOC Options Chain 6.46 Call 7.00 6/18 Yes 0.40 0.42 0.41 +0.11 +36.67% 14,712 305 0.65 0.42 10 42 None
AMZN Options Chain 270.30 Call 280.00 5/08 No 0.77 0.80 0.80 -0.05 -5.89% 14,675 6,790 0.29 0.16 12 65 None
INTC Options Chain 93.55 Put 93.00 5/08 No 1.75 1.76 1.75 -2.06 -54.07% 14,662 3,021 0.81 -0.25 5 53 None
NVDA Options Chain 200.01 Put 200.00 5/08 No 4.60 4.65 4.70 0.00 0.00% 14,605 8,423 0.35 -0.55 13 58 None
BAC Options Chain 53.52 Call 54.00 5/08 No 0.39 0.40 0.40 -0.10 -20.00% 14,516 10,206 0.24 0.35 13 74 None
TSLA Options Chain 390.82 Call 375.00 5/04 No 15.70 16.55 16.15 +6.70 +70.90% 14,222 1,751 0.28 0.93 9 58 None
KHC Options Chain 22.66 Call 23.00 5/08 Yes 0.26 0.28 0.31 -0.10 -24.39% 14,125 1,643 0.37 0.35 5 57 None
TSLA Options Chain 390.82 Put 220.00 5/29 No 0.15 0.18 0.17 -0.02 -10.53% 14,117 404 0.86 0.00 9 58 None
NVDA Options Chain 200.01 Call 197.50 5/04 No 2.23 2.26 2.26 -1.69 -42.79% 14,088 747 0.24 0.60 13 58 None
TSLA Options Chain 390.82 Call 410.00 5/04 No 0.27 0.28 0.28 -0.11 -28.21% 14,034 1,900 0.33 0.06 9 58 None
NVDA Options Chain 200.01 Call 200.00 5/06 No 2.32 2.38 2.31 -1.44 -38.40% 14,023 3,204 0.32 0.43 13 58 None
MU Options Chain 542.21 Call 540.00 5/15 No 31.65 32.20 31.98 +10.48 +48.75% 13,995 2,917 0.72 0.54 12 66 None
MU Options Chain 542.21 Put 500.00 5/08 No 6.55 6.80 6.70 -8.30 -55.34% 13,983 1,526 0.75 -0.20 12 66 None
SGHC Options Chain 12.89 Call 12.00 5/15 Yes 1.00 1.50 1.50 +0.11 +7.92% 13,929 13,584 0.96 0.70 12 49 None
KHC Options Chain 22.66 Call 23.50 5/08 Yes 0.12 0.18 0.13 -0.08 -38.10% 13,787 1,478 0.39 0.22 5 57 None
TSLA Options Chain 390.82 Call 405.00 5/08 No 3.60 3.70 3.65 +1.21 +49.59% 13,674 2,975 0.40 0.27 9 58 None
AAPL Options Chain 276.54 Call 287.50 5/08 No 1.14 1.27 1.20 -0.36 -23.08% 13,665 546 0.24 0.23 8 61 None
AAPL Options Chain 276.54 Call 292.50 5/08 No 0.46 0.49 0.49 -0.40 -44.95% 13,658 1,086 0.24 0.12 8 61 None
TSLA Options Chain 390.82 Put 395.00 5/08 No 10.70 10.90 10.85 -4.85 -30.90% 13,416 895 0.40 -0.57 9 58 None
NOK Options Chain 12.84 Call 16.00 6/18 No 0.65 0.71 0.71 +0.23 +47.92% 13,391 1,940 0.80 0.32 13 46 None
RIOT Options Chain 18.50 Call 20.00 5/08 Yes 0.29 0.33 0.33 +0.11 +50.00% 13,359 1,158 0.81 0.26 5 43 None
AXTI Options Chain 73.99 Put 40.00 5/08 No 0.00 0.15 0.12 -0.08 -40.00% 13,355 88 2.57 0.00 6 39 None
NVDA Options Chain 200.01 Put 195.00 5/06 No 1.74 1.78 1.78 -0.20 -10.11% 13,320 3,623 0.35 -0.32 13 58 None
NBIS Options Chain 154.49 Call 200.00 6/18 No 7.70 8.00 7.75 +3.65 +89.03% 13,297 8,930 0.94 0.28 3 22 None
NVDA Options Chain 200.01 Call 200.00 5/22 Yes 8.20 8.35 8.25 -1.23 -12.98% 13,228 14,668 0.46 0.50 13 58 None
INTC Options Chain 93.55 Call 95.00 5/08 No 7.00 7.15 7.10 +2.75 +63.22% 13,194 6,325 0.81 0.69 5 53 None
MSFT Options Chain 414.44 Call 420.00 5/04 Yes 1.19 1.30 1.22 -0.08 -6.16% 12,981 2,892 0.22 0.25 11 65 None
NIO Options Chain 5.91 Call 7.00 6/18 Yes 0.25 0.27 0.27 -0.16 -37.21% 12,966 69,693 0.69 0.31 10 31 None
NVDA Options Chain 200.01 Call 207.50 5/04 No 0.09 0.10 0.09 -0.45 -83.34% 12,692 8,408 0.29 0.04 13 58 None
AAPL Options Chain 276.54 Call 300.00 5/29 No 1.24 1.31 1.30 -0.10 -7.15% 12,688 3,985 0.22 0.15 8 61 None
BAC Options Chain 53.52 Call 55.00 5/08 No 0.13 0.15 0.13 -0.06 -31.58% 12,652 12,233 0.23 0.17 13 74 None
AMZN Options Chain 270.30 Call 270.00 5/08 No 3.30 3.40 3.30 +0.25 +8.20% 12,511 6,107 0.27 0.45 12 65 None
WBD Options Chain 27.05 Put 20.00 9/18 No 0.20 0.47 0.24 -0.08 -25.00% 12,500 26,695 0.42 -0.08 3 19 None
TSLA Options Chain 390.82 Call 450.00 5/15 No 0.87 0.89 0.87 -0.03 -3.34% 12,475 19,975 0.45 0.05 9 58 None
GOOGL Options Chain 349.94 Call 390.00 5/04 No 1.35 1.44 1.44 -1.55 -51.84% 12,450 849 0.22 0.29 10 64 None
ONDS Options Chain 9.98 Call 10.50 5/08 No 0.35 0.37 0.36 +0.04 +12.50% 12,398 12,777 0.79 0.45 7 37 None
FRMI Options Chain 5.10 Call 6.00 5/08 No 0.10 0.15 0.13 +0.03 +30.00% 12,387 4,237 1.36 0.20 3 16 None
INTC Options Chain 93.55 Put 90.00 5/15 No 2.30 2.36 2.33 -1.47 -38.69% 12,349 6,069 0.81 -0.23 5 53 None
GOOGL Options Chain 349.94 Call 392.50 5/08 No 3.20 3.35 3.30 -0.60 -15.39% 12,341 299 0.28 0.34 10 64 None
NOK Options Chain 12.84 Call 15.00 5/08 No 0.17 0.18 0.18 +0.04 +28.58% 12,266 2,142 0.93 0.18 13 46 None
OPEN Options Chain 5.33 Call 6.00 5/08 Yes 0.19 0.20 0.19 -0.02 -9.53% 12,200 20,110 1.31 0.33 5 31 None
TSLA Options Chain 390.82 Put 382.50 5/04 No 1.11 1.15 1.14 -4.26 -78.89% 12,184 448 0.29 -0.19 9 58 None
NVDA Options Chain 200.01 Put 197.50 5/08 No 3.35 3.45 3.40 -0.10 -2.86% 12,082 9,523 0.36 -0.44 13 58 None
INTC Options Chain 93.55 Put 85.00 5/15 No 1.25 1.26 1.25 -0.88 -41.32% 12,075 7,444 0.82 -0.14 5 53 None
NBIS Options Chain 154.49 Call 200.00 5/15 No 1.55 1.60 1.60 +1.05 +190.91% 12,056 15,937 1.01 0.11 3 22 None
NOK Options Chain 12.84 Call 15.00 9/18 No 1.82 1.88 1.86 +0.35 +23.18% 12,040 37,162 0.73 0.50 13 46 None
NFLX Options Chain 93.90 Call 95.00 5/08 No 0.48 0.50 0.49 -0.51 -51.00% 11,998 5,437 0.29 0.24 10 62 None
AAPL Options Chain 276.54 Put 280.00 5/04 No 1.88 1.97 1.93 -8.57 -81.62% 11,971 98 0.19 -0.48 8 61 None
NOK Options Chain 12.84 Call 13.50 5/08 No 0.45 0.48 0.46 +0.10 +27.78% 11,913 2,590 0.75 0.47 13 46 None
TSLA Options Chain 390.82 Call 430.00 5/08 No 0.73 0.75 0.74 0.00 0.00% 11,892 4,013 0.45 0.09 9 58 None
AMD Options Chain 351.40 Call 360.00 5/08 Yes 17.20 17.65 17.50 +1.64 +10.34% 11,869 3,116 0.86 0.53 11 61 None
TSLA Options Chain 390.82 Put 380.00 5/08 No 4.05 4.15 4.06 -4.04 -49.88% 11,827 1,400 0.40 -0.29 9 58 None
PLTR Options Chain 144.07 Call 160.00 5/08 Yes 2.00 2.05 2.00 +0.66 +49.26% 11,758 5,893 0.88 0.21 12 52 None
C Options Chain 127.98 Call 65.00 6/18 No 61.40 64.55 62.25 -1.53 -2.40% 11,700 2,985 1.45 1.00 14 77 None
NOK Options Chain 12.84 Call 13.00 5/15 No 0.86 0.96 0.89 +0.18 +25.36% 11,698 16,153 0.71 0.60 13 46 None
SOUN Options Chain 7.97 Call 10.00 5/08 No 0.74 0.78 0.75 +0.63 +525.00% 11,659 2,965 1.81 0.47 3 16 None
CRWV Options Chain 111.57 Put 96.00 5/08 No 1.68 1.80 1.80 -1.39 -43.58% 11,634 3,963 1.50 -0.13 3 22 None
SOFI Options Chain 16.43 Call 17.50 5/08 Yes 0.13 0.14 0.13 +0.03 +30.00% 11,622 3,863 0.52 0.20 9 48 None
NVDA Options Chain 200.01 Put 185.00 5/08 No 0.54 0.56 0.55 -0.13 -19.12% 11,610 16,210 0.41 -0.11 13 58 None
NVDA Options Chain 200.01 Put 190.00 5/04 No 0.14 0.15 0.14 -0.16 -53.34% 11,560 3,855 0.31 -0.08 13 58 None
GOOGL Options Chain 349.94 Call 400.00 5/08 No 1.49 1.58 1.55 -0.98 -38.74% 11,522 3,557 0.29 0.20 10 64 None
GOOGL Options Chain 349.94 Call 400.00 5/15 No 3.50 3.60 3.55 -1.00 -21.98% 11,483 6,385 0.28 0.28 10 64 None
INTC Options Chain 93.55 Call 120.00 5/15 No 1.32 1.37 1.34 +0.43 +47.26% 11,452 11,744 0.88 0.16 5 53 None
AAPL Options Chain 276.54 Call 282.50 5/06 No 1.97 2.07 2.08 -0.14 -6.31% 11,433 1,083 0.23 0.39 8 61 None
MSFT Options Chain 414.44 Call 420.00 5/06 Yes 2.89 3.10 3.00 +0.48 +19.05% 11,424 381 0.28 0.35 11 65 None
BMNR Options Chain 21.21 Put 19.00 5/08 No 0.10 0.11 0.11 -0.06 -35.30% 11,418 3,109 0.81 -0.09 11 30 None
ET Options Chain 19.76 Call 22.00 6/18 Yes 0.04 0.08 0.05 -0.02 -28.58% 11,418 18,495 0.22 0.08 9 54 None
PLTR Options Chain 144.07 Put 80.00 5/15 Yes 0.09 0.13 0.09 +0.02 +28.58% 11,361 8,075 1.34 0.00 12 52 None
PFE Options Chain 26.33 Call 27.00 5/08 Yes 0.17 0.18 0.18 -0.15 -45.46% 11,353 6,219 0.33 0.26 8 63 None
INTC Options Chain 93.55 Put 50.00 5/15 No 0.06 0.09 0.09 +0.04 +80.00% 11,208 27,045 1.53 0.00 5 53 None
MARA Options Chain 11.99 Call 14.00 8/21 Yes 1.15 1.45 1.30 % 11,192 0 0.82 0.44 7 42 None
TSLA Options Chain 390.82 Call 410.00 5/15 No 5.50 5.60 5.55 +1.60 +40.51% 11,124 18,459 0.41 0.30 9 58 None
QCOM Options Chain 177.95 Call 190.00 5/08 Yes 1.32 1.35 1.33 -1.10 -45.27% 11,111 5,241 0.55 0.17 9 64 None
EXE Options Chain 102.00 Put 90.00 6/18 No 0.95 1.15 1.07 -0.09 -7.76% 11,091 147 0.32 -0.17 3 22 None
AFRM Options Chain 64.80 Call 85.00 5/15 Yes 0.92 0.99 0.98 +0.38 +63.34% 11,066 878 1.03 0.14 7 52 None
WVE Options Chain 7.06 Call 8.00 6/18 Yes 0.80 0.90 0.85 +0.35 +70.00% 11,022 236 1.04 0.48 8 30 None
AMZN Options Chain 270.30 Call 275.00 5/15 No 3.15 3.30 3.20 +0.36 +12.68% 11,019 25,697 0.28 0.35 12 65 None
AFRM Options Chain 64.80 Call 73.00 5/15 Yes 3.40 3.55 3.46 +1.26 +57.28% 10,976 7 1.06 0.39 7 52 None
MARA Options Chain 11.99 Put 14.00 8/21 Yes 3.55 4.00 3.74 % 10,948 0 0.89 -0.56 7 42 None
NVDA Options Chain 200.01 Call 210.00 5/29 Yes 5.10 5.25 5.15 -0.90 -14.88% 10,928 11,200 0.43 0.35 13 58 None
NVDA Options Chain 200.01 Call 180.00 5/29 Yes 22.00 22.50 22.25 -1.42 -6.00% 10,927 1,995 0.48 0.80 13 58 None
TSLA Options Chain 390.82 Call 390.00 5/06 No 7.10 7.30 7.15 +2.89 +67.84% 10,910 1,751 0.37 0.53 9 58 None
NVDA Options Chain 200.01 Put 192.50 5/04 No 0.28 0.30 0.29 -0.29 -50.00% 10,896 7,057 0.28 -0.13 13 58 None
AMD Options Chain 351.40 Call 400.00 5/08 Yes 5.00 5.20 5.10 +0.29 +6.03% 10,810 6,576 0.88 0.22 11 61 None
AMZN Options Chain 270.30 Call 275.00 5/04 No 0.29 0.32 0.29 -0.32 -52.46% 10,772 2,022 0.22 0.13 12 65 None
TSLA Options Chain 390.82 Put 382.50 5/08 No 4.85 4.95 4.85 -4.40 -47.57% 10,767 915 0.40 -0.33 9 58 None
CM Options Chain 107.72 Call 120.00 5/15 No 0.10 0.15 0.15 +0.12 +400.00% 10,663 61 0.21 0.03 12 66 None
NOK Options Chain 12.84 Put 13.00 5/08 No 0.35 0.38 0.38 -0.25 -39.69% 10,640 6,837 0.71 -0.38 13 46 None
SNAP Options Chain 6.10 Call 6.00 7/17 Yes 0.97 0.99 0.97 +0.10 +11.50% 10,627 18,118 0.73 0.62 8 32 None
GME Options Chain 24.38 Call 28.00 5/08 No 0.55 0.57 0.55 +0.42 +323.08% 10,572 2,685 0.77 0.33 9 40 None
AMZN Options Chain 270.30 Call 265.00 5/15 No 7.75 7.95 7.95 +1.25 +18.66% 10,564 17,562 0.28 0.61 12 65 None
INTC Options Chain 93.55 Put 91.00 5/15 No 2.56 2.65 2.64 -1.61 -37.89% 10,551 3,500 0.81 -0.26 5 53 None
AMC Options Chain 1.50 Call 1.50 5/15 Yes 0.10 0.11 0.11 -0.04 -26.67% 10,538 31,675 1.08 0.49 7 25 None
INTC Options Chain 93.55 Put 95.00 5/08 No 2.35 2.43 2.39 -2.36 -49.69% 10,533 1,961 0.81 -0.31 5 53 None
NIO Options Chain 5.91 Call 8.00 6/18 Yes 0.12 0.15 0.14 -0.09 -39.13% 10,494 94,041 0.76 0.17 10 31 None
AAPL Options Chain 276.54 Call 285.00 5/06 No 1.21 1.28 1.28 -0.41 -24.26% 10,493 871 0.23 0.28 8 61 None
VG Options Chain 13.25 Call 15.00 5/15 Yes 0.30 0.40 0.38 -0.14 -26.93% 10,492 39,876 1.07 0.26 13 44 None
CLF Options Chain 10.20 Call 13.00 6/18 No 0.25 0.30 0.26 +0.04 +18.19% 10,445 5,914 0.65 0.20 6 33 None
SOUN Options Chain 7.97 Call 9.50 5/08 No 0.93 0.94 0.93 +0.75 +416.67% 10,444 1,811 1.75 0.55 3 16 None
FCEL Options Chain 13.64 Call 15.00 5/15 No 0.65 0.80 0.75 -0.10 -11.77% 10,428 8,337 1.34 0.37 12 32 None
NOK Options Chain 12.84 Call 15.00 5/15 No 0.32 0.35 0.35 +0.10 +40.00% 10,425 3,512 0.85 0.26 13 46 None
WULF Options Chain 20.54 Call 24.00 5/08 Yes 0.35 0.39 0.39 -0.21 -35.00% 10,416 417 1.02 0.23 2 39 None
SOUN Options Chain 7.97 Call 12.00 5/15 No 0.41 0.45 0.42 +0.35 +500.00% 10,413 7,612 1.57 0.27 3 16 None
CLF Options Chain 10.20 Call 11.00 6/18 No 0.73 0.80 0.78 +0.14 +21.88% 10,410 8,652 0.63 0.47 6 33 None
NOK Options Chain 12.84 Call 20.00 6/05 No 0.19 0.29 0.24 % 10,392 0 1.01 0.13 13 46 None
IONQ Options Chain 44.84 Call 60.00 8/21 Yes 5.80 5.85 5.82 +0.42 +7.78% 10,391 861 0.99 0.42 7 44 None
MSFT Options Chain 414.44 Call 415.00 5/04 Yes 2.86 2.94 2.89 +0.56 +24.04% 10,378 766 0.22 0.47 11 65 None
TSLA Options Chain 390.82 Call 392.50 5/08 No 7.85 8.00 8.00 +2.75 +52.39% 10,374 1,169 0.40 0.48 9 58 None
NFLX Options Chain 93.90 Call 95.00 5/15 No 1.00 1.03 1.02 -0.66 -39.29% 10,334 21,038 0.29 0.30 10 62 None
BMY Options Chain 60.32 Put 57.00 5/29 No 1.07 1.29 1.18 +0.49 +71.02% 10,328 56 0.28 -0.36 15 60 None
UAMY Options Chain 12.15 Call 15.00 6/18 Yes 1.20 1.25 1.25 +0.08 +6.84% 10,301 11,560 1.21 0.41 7 32 None
IREN Options Chain 45.21 Call 54.00 5/15 Yes 1.65 1.72 1.72 +0.02 +1.18% 10,270 439 1.20 0.29 11 47 None
MU Options Chain 542.21 Call 600.00 5/15 No 11.30 11.70 11.40 +3.83 +50.60% 10,258 10,484 0.73 0.26 12 66 None
NVDA Options Chain 200.01 Put 185.00 5/11 No 0.75 0.82 0.77 -0.08 -9.42% 10,248 454 0.38 -0.12 13 58 None
JBLU Options Chain 4.69 Call 5.50 5/15 Yes 0.11 0.14 0.14 +0.07 +100.00% 10,188 552 0.93 0.26 10 31 None
NOK Options Chain 12.84 Put 13.50 5/15 No 0.84 0.90 0.86 -0.29 -25.22% 10,153 57 0.75 -0.50 13 46 None
TSLA Options Chain 390.82 Put 400.00 5/04 No 10.00 10.50 10.30 -9.30 -47.45% 10,114 655 0.30 -0.79 9 58 None
NFLX Options Chain 93.90 Call 94.00 5/08 No 0.73 0.74 0.74 -0.74 -50.00% 10,094 4,770 0.29 0.32 10 62 None
ORCL Options Chain 171.83 Call 200.00 5/15 No 0.96 1.04 1.01 +0.70 +225.81% 10,082 35,599 0.60 0.11 9 66 None
RKT Options Chain 14.64 Call 23.00 9/18 Yes 0.33 0.44 0.39 -0.03 -7.15% 10,078 171 0.59 0.15 4 53 None
AS Options Chain 35.07 Put 30.00 6/18 No 0.75 0.85 0.85 -0.10 -10.53% 10,074 250 0.57 -0.20 3 20 None
GOOG Options Chain 347.31 Put 325.00 5/08 No 0.08 0.10 0.10 +0.02 +25.00% 10,073 10,106 0.52 0.00 11 64 None
MAT Options Chain 14.93 Put 14.00 10/16 Yes 0.90 1.00 0.95 -0.32 -25.20% 10,002 84 0.37 -0.35 10 46 None
NVDA Options Chain 200.01 Call 210.00 5/06 No 0.31 0.32 0.32 -0.53 -62.36% 9,990 8,458 0.35 0.09 13 58 None
GOOG Options Chain 347.31 Put 320.00 5/15 No 0.22 0.27 0.26 +0.05 +23.81% 9,968 12,991 0.46 0.00 11 64 None
NIO Options Chain 5.91 Call 6.50 5/08 No 0.04 0.05 0.04 -0.14 -77.78% 9,958 7,670 0.65 0.15 10 31 None
AAPL Options Chain 276.54 Put 282.50 5/04 No 3.30 3.50 3.25 -7.80 -70.59% 9,944 8 0.19 -0.68 8 61 None
AAPL Options Chain 276.54 Put 200.00 5/04 No 0.00 0.01 0.01 -0.02 -66.67% 9,889 11 1.24 0.00 8 61 None
NVDA Options Chain 200.01 Call 202.50 5/15 No 3.75 3.80 3.80 -1.15 -23.24% 9,827 7,897 0.35 0.41 13 58 None
AMZN Options Chain 270.30 Call 272.50 5/04 No 0.58 0.62 0.60 -0.38 -38.78% 9,824 2,289 0.21 0.22 12 65 None
NVDA Options Chain 200.01 Call 212.50 5/15 No 1.18 1.21 1.23 -0.72 -36.93% 9,823 9,877 0.35 0.17 13 58 None
MU Options Chain 542.21 Call 550.00 5/08 No 17.80 18.25 17.95 +6.84 +61.57% 9,812 3,107 0.72 0.46 12 66 None
TSLA Options Chain 390.82 Call 402.50 5/08 No 4.25 4.35 4.30 +1.45 +50.88% 9,746 943 0.40 0.30 9 58 None
NFLX Options Chain 93.90 Call 100.00 6/18 No 1.36 1.37 1.37 -0.50 -26.74% 9,671 46,901 0.29 0.25 10 62 None
TSLA Options Chain 390.82 Call 395.00 5/06 No 4.90 5.00 5.00 +2.05 +69.50% 9,592 951 0.37 0.41 9 58 None
MSTR Options Chain 177.17 Call 200.00 5/15 Yes 3.30 3.40 3.30 +1.63 +97.61% 9,578 17,160 0.76 0.23 4 55 None
AI Options Chain 8.95 Call 10.00 5/08 No 0.09 0.13 0.11 +0.05 +83.34% 9,523 1,080 0.74 0.21 9 26 None
INTC Options Chain 93.55 Call 140.00 5/15 No 0.24 0.28 0.25 -0.06 -19.36% 9,511 1,632 0.93 0.04 5 53 None
ORCL Options Chain 171.83 Put 167.50 5/08 No 3.00 3.25 3.09 -5.35 -63.39% 9,490 4,868 0.53 -0.35 9 66 None
CLOV Options Chain 2.58 Put 2.00 5/08 Yes 0.00 0.04 0.01 -0.02 -66.67% 9,426 5,032 1.93 -0.02 8 27 None
PDD Options Chain 99.72 Put 105.00 6/18 Yes 8.55 8.80 8.59 -0.01 -0.12% 9,424 6,583 0.41 -0.59 16 29 None
TSLA Options Chain 390.82 Put 405.00 5/04 No 14.40 15.10 14.48 -8.75 -37.67% 9,405 67 0.32 -0.89 9 58 None
TSLA Options Chain 390.82 Call 390.00 6/05 No 20.40 20.70 20.54 +4.19 +25.63% 9,401 592 0.40 0.55 9 58 None
PLTR Options Chain 144.07 Call 155.00 5/08 Yes 3.05 3.15 3.10 +1.07 +52.71% 9,368 19,627 0.88 0.29 12 52 None
AMZN Options Chain 270.30 Call 272.50 5/08 No 2.35 2.44 2.40 +0.20 +9.10% 9,359 3,187 0.28 0.35 12 65 None
APH Options Chain 147.49 Put 115.00 7/17 No 2.25 2.85 2.45 0.00 0.00% 9,343 57 0.50 -0.14 9 58 None
INTC Options Chain 93.55 Call 105.00 5/08 No 2.55 2.60 2.58 +1.08 +72.00% 9,337 5,875 0.84 0.35 5 53 None
BYND Options Chain 0.82 Call 1.50 5/15 Yes 0.09 0.10 0.10 -0.02 -16.67% 9,333 41,449 3.19 0.33 9 18 None
INTC Options Chain 93.55 Put 90.00 5/08 No 1.05 1.11 1.08 -1.37 -55.92% 9,329 5,607 0.82 -0.17 5 53 None
NFLX Options Chain 93.90 Call 93.00 5/08 No 1.06 1.09 1.07 -0.90 -45.69% 9,311 6,541 0.28 0.41 10 62 None
SNAP Options Chain 6.10 Call 6.50 5/08 Yes 0.38 0.40 0.40 +0.10 +33.34% 9,300 10,244 1.41 0.46 8 32 None
TSLA Options Chain 390.82 Call 415.00 5/08 No 1.84 1.88 1.86 +0.45 +31.92% 9,260 1,987 0.42 0.17 9 58 None
ONDS Options Chain 9.98 Call 11.00 5/08 No 0.17 0.22 0.20 +0.02 +11.12% 9,254 5,829 0.82 0.30 7 37 None
NFLX Options Chain 93.90 Call 100.00 5/08 No 0.10 0.11 0.10 -0.10 -50.00% 9,246 12,320 0.36 0.04 10 62 None
BB Options Chain 5.48 Call 6.00 5/15 No 0.08 0.09 0.09 -0.03 -25.00% 9,141 35,893 0.65 0.22 13 36 None
MIR Options Chain 19.75 Call 20.00 8/21 Yes 2.25 2.30 2.30 +0.70 +43.75% 9,115 8,827 0.53 0.56 8 46 None
NVO Options Chain 43.88 Put 42.50 5/08 Yes 0.94 1.00 0.96 -0.79 -45.15% 9,108 94 0.66 -0.34 12 52 None
PATH Options Chain 10.67 Call 12.00 5/08 No 0.08 0.10 0.10 +0.06 +150.00% 9,059 844 0.79 0.15 19 43
Growth Stock List
MARA Options Chain 11.99 Call 15.00 9/18 Yes 1.30 1.53 1.32 -0.27 -16.99% 9,051 10,956 0.87 0.41 7 42 None
NVDA Options Chain 200.01 Put 192.50 5/08 No 1.71 1.74 1.70 -0.23 -11.92% 9,032 4,548 0.38 -0.26 13 58 None
TSLA Options Chain 390.82 Put 405.00 5/08 No 17.45 17.75 17.62 -6.75 -27.70% 9,018 225 0.41 -0.73 9 58 None
EBAY Options Chain 103.48 Call 110.00 5/15 Yes 2.13 2.25 2.24 +0.74 +49.34% 9,003 1,874 0.51 0.34 9 65 None
BAC Options Chain 53.52 Put 45.00 6/18 No 0.22 0.23 0.22 +0.01 +4.77% 8,993 42,054 0.34 -0.09 13 74 None
OXY Options Chain 60.58 Call 60.00 5/08 Yes 1.12 1.25 1.18 -1.06 -47.33% 8,981 5,096 0.53 0.39 7 58 None
META Options Chain 608.75 Put 610.00 5/04 Yes 5.25 5.70 5.30 -1.86 -25.98% 8,961 762 0.21 -0.55 10 66 None
NVDA Options Chain 200.01 Call 200.00 5/29 Yes 9.05 9.20 9.10 -1.20 -11.65% 8,947 14,193 0.44 0.51 13 58 None
NVDA Options Chain 200.01 Call 212.50 5/08 No 0.40 0.42 0.42 -0.49 -53.85% 8,889 42,655 0.36 0.09 13 58 None
ORCL Options Chain 171.83 Call 175.00 5/08 No 3.70 3.85 3.87 +2.77 +251.82% 8,845 2,108 0.54 0.42 9 66 None
TSLA Options Chain 390.82 Put 400.00 5/08 No 13.80 14.10 13.96 -7.13 -33.81% 8,793 779 0.40 -0.66 9 58 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
INTC Options Chain 93.55 Put 46.00 5/15 No 0.04 0.06 0.06 0.00 0.00% 8,752 10,274 1.62 0.00 5 53 None
PCG Options Chain 16.45 Put 16.50 5/08 No 0.13 0.42 0.25 +0.02 +8.70% 8,751 1,670 0.25 -0.52 8 50 None
MARA Options Chain 11.99 Call 9.00 6/18 Yes 2.80 2.98 2.90 -0.52 -15.21% 8,726 12,642 0.86 0.82 7 42 None
OXY Options Chain 60.58 Call 65.00 8/21 Yes 2.90 3.05 2.96 -0.84 -22.11% 8,704 9,714 0.40 0.37 7 58 None
TSLA Options Chain 390.82 Put 375.00 5/08 No 2.73 2.80 2.79 -3.11 -52.72% 8,664 3,769 0.40 -0.22 9 58 None
GTLB Options Chain 21.91 Call 25.00 6/18 Yes 2.40 2.65 2.45 +0.97 +65.55% 8,624 1,905 0.86 0.51 8 39 None
AMZN Options Chain 270.30 Call 280.00 5/15 No 1.87 1.93 1.90 +0.11 +6.15% 8,604 34,272 0.28 0.23 12 65 None
TSLA Options Chain 390.82 Call 402.50 5/04 No 0.78 0.81 0.77 +0.08 +11.60% 8,582 673 0.30 0.15 9 58 None
C Options Chain 127.98 Call 60.00 6/18 No 66.20 69.55 67.30 -4.60 -6.40% 8,580 2,055 1.62 1.00 14 77 None
NOK Options Chain 12.84 Call 14.00 6/18 No 1.13 1.17 1.15 +0.26 +29.22% 8,578 18,568 0.71 0.49 13 46 None
TSLA Options Chain 390.82 Call 420.00 5/04 No 0.11 0.12 0.12 -0.12 -50.00% 8,574 1,144 0.39 0.02 9 58 None
NOK Options Chain 12.84 Call 13.00 6/18 No 1.50 1.55 1.52 +0.28 +22.59% 8,568 11,627 0.69 0.60 13 46 None
HOOD Options Chain 73.11 Call 80.00 5/29 Yes 2.27 2.34 2.28 +0.13 +6.05% 8,563 1,289 0.55 0.33 9 53 None
MSTR Options Chain 177.17 Put 130.00 5/08 Yes 0.18 0.23 0.20 -0.19 -48.72% 8,559 2,077 1.13 -0.02 4 55 None
WULF Options Chain 20.54 Put 20.00 5/15 Yes 0.99 1.04 0.99 -0.04 -3.89% 8,554 5,995 0.99 -0.33 2 39 None
NOK Options Chain 12.84 Call 18.00 6/18 No 0.45 0.48 0.44 +0.21 +91.31% 8,546 2,890 0.86 0.22 13 46 None
NVO Options Chain 43.88 Call 43.50 5/08 Yes 1.72 1.84 1.74 +0.58 +50.00% 8,537 254 0.65 0.56 12 52 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
LUMN Options Chain 9.32 Put 6.00 7/17 Yes 0.14 0.15 0.15 -0.09 -37.50% 8,486 1,103 0.80 -0.08 5 30 None
NVO Options Chain 43.88 Put 40.00 5/08 Yes 0.31 0.33 0.31 -0.39 -55.72% 8,485 689 0.67 -0.15 12 52 None
AAL Options Chain 11.66 Call 12.00 5/08 No 0.23 0.25 0.25 +0.05 +25.00% 8,445 2,639 0.47 0.43 9 34 None
NWL Options Chain 4.55 Call 5.00 6/18 Yes 0.10 0.20 0.19 -0.01 -5.00% 8,418 2,570 0.49 0.33 9 47 None
AMZN Options Chain 270.30 Call 290.00 5/15 No 0.63 0.67 0.66 -0.04 -5.72% 8,405 16,756 0.29 0.09 12 65 None
RIVN Options Chain 15.02 Call 16.00 5/08 Yes 0.16 0.20 0.16 -1.04 -86.67% 8,386 1,231 0.61 0.23 6 36 None
TSLA Options Chain 390.82 Call 397.50 5/08 No 5.85 5.95 5.90 +2.07 +54.05% 8,379 1,329 0.40 0.39 9 58 None
WULF Options Chain 20.54 Put 20.00 5/08 Yes 0.65 0.68 0.71 0.00 0.00% 8,368 13,173 1.06 -0.31 2 39 None
SOFI Options Chain 16.43 Call 20.00 6/18 Yes 0.31 0.33 0.32 +0.03 +10.35% 8,367 46,430 0.54 0.17 9 48 None
AAPL Options Chain 276.54 Call 290.00 5/06 No 0.41 0.44 0.42 -0.53 -55.79% 8,360 567 0.24 0.13 8 61 None
SOUN Options Chain 7.97 Call 11.00 5/08 No 0.50 0.51 0.51 +0.45 +750.00% 8,348 2,329 1.91 0.33 3 16 None
ORCL Options Chain 171.83 Call 170.00 5/15 No 7.95 8.50 8.34 +4.69 +128.50% 8,340 10,973 0.55 0.57 9 66 None
GME Options Chain 24.38 Call 25.00 5/15 No 1.96 2.13 2.01 +1.10 +120.88% 8,322 14,832 0.49 0.73 9 40 None
TSLA Options Chain 390.82 Call 420.00 5/15 No 3.45 3.50 3.47 +0.90 +35.02% 8,320 14,680 0.41 0.20 9 58 None
ORCL Options Chain 171.83 Call 190.00 5/08 No 0.76 0.86 0.77 +0.54 +234.79% 8,298 2,768 0.59 0.12 9 66 None
SOFI Options Chain 16.43 Put 16.00 5/15 Yes 0.42 0.44 0.42 -0.22 -34.38% 8,273 20,730 0.50 -0.36 9 48 None
GOOGL Options Chain 349.94 Call 400.00 5/04 No 0.20 0.22 0.22 -0.65 -74.72% 8,261 1,921 0.25 0.06 10 64 None
NVO Options Chain 43.88 Call 51.00 5/08 Yes 0.14 0.16 0.14 +0.03 +27.28% 8,254 75 0.74 0.07 12 52 None
INTC Options Chain 93.55 Put 94.00 5/15 No 3.55 3.70 3.64 -2.11 -36.70% 8,238 481 0.80 -0.32 5 53 None
AAPL Options Chain 276.54 Call 300.00 5/04 No 0.01 0.02 0.02 -0.25 -92.60% 8,216 3,509 0.32 0.00 8 61 None
TSLA Options Chain 390.82 Put 375.00 5/04 No 0.29 0.31 0.30 -2.15 -87.76% 8,171 2,471 0.30 -0.07 9 58 None
TSLA Options Chain 390.82 Put 370.00 5/04 No 0.13 0.15 0.14 -1.21 -89.63% 8,170 1,955 0.33 -0.04 9 58 None
AAPL Options Chain 276.54 Call 275.00 5/15 No 8.10 8.40 8.30 +2.55 +44.35% 8,169 24,957 0.24 0.67 8 61 None
NFLX Options Chain 93.90 Call 96.00 5/08 No 0.33 0.34 0.33 -0.44 -57.15% 8,162 9,574 0.30 0.17 10 62 None
NVDA Options Chain 200.01 Call 215.00 5/04 No 0.02 0.03 0.03 -0.14 -82.36% 8,160 13,918 0.38 0.00 13 58 None
NWL Options Chain 4.55 Call 4.00 6/18 Yes 0.65 0.75 0.64 +0.14 +28.00% 8,160 9,535 0.63 0.77 9 47 None
IVZ Options Chain 26.16 Call 27.00 7/17 Yes 1.10 1.35 1.27 -0.03 -2.31% 8,116 271 0.36 0.43 8 58 None
GME Options Chain 24.38 Call 25.00 5/08 No 1.75 1.81 1.75 +1.13 +182.26% 8,073 5,926 0.51 0.79 9 40 None
OXY Options Chain 60.58 Call 61.00 5/08 Yes 0.77 0.96 0.84 -0.94 -52.81% 8,071 1,037 0.52 0.30 7 58 None
ONDS Options Chain 9.98 Put 8.00 5/08 No 0.04 0.06 0.10 +0.04 +66.67% 8,068 4,297 1.25 -0.03 7 37 None
INTC Options Chain 93.55 Call 130.00 6/18 No 3.40 3.55 3.50 +1.06 +43.45% 8,031 10,615 0.82 0.23 5 53 None
NVDA Options Chain 200.01 Call 217.50 5/08 No 0.20 0.21 0.20 -0.30 -60.00% 8,026 4,602 0.39 0.05 13 58 None
NWL Options Chain 4.55 Call 6.00 6/18 Yes 0.00 0.05 0.05 0.00 0.00% 8,014 9,096 0.61 0.08 9 47 None
NVDA Options Chain 200.01 Put 200.00 5/06 No 3.80 3.90 3.75 -0.25 -6.25% 7,977 1,913 0.33 -0.57 13 58 None
QCOM Options Chain 177.95 Call 200.00 6/18 Yes 3.50 3.75 3.65 -1.05 -22.34% 7,972 8,952 0.44 0.24 9 64 None
CORZ Options Chain 19.56 Put 18.00 5/15 Yes 0.49 0.62 0.52 -0.19 -26.77% 7,948 4,668 0.96 -0.23 4 27 None
NVDA Options Chain 200.01 Put 195.00 5/29 Yes 7.65 7.85 7.65 +0.05 +0.66% 7,895 5,086 0.44 -0.41 13 58 None
IREN Options Chain 45.21 Put 26.00 5/08 No 0.06 0.08 0.08 -0.02 -20.00% 7,889 18,429 1.88 0.00 11 47 None
TSLA Options Chain 390.82 Call 370.00 5/04 No 20.25 21.70 20.98 +7.78 +58.94% 7,882 1,081 0.46 0.96 9 58 None
NVDA Options Chain 200.01 Call 207.50 5/15 No 2.15 2.20 2.22 -0.98 -30.63% 7,864 5,714 0.34 0.27 13 58 None
AMC Options Chain 1.50 Call 2.00 5/15 Yes 0.04 0.05 0.04 -0.01 -20.00% 7,836 23,462 1.61 0.11 7 25 None
GOOGL Options Chain 349.94 Call 410.00 5/08 No 0.53 0.57 0.56 -0.47 -45.64% 7,806 7,480 0.30 0.08 10 64 None
SNY Options Chain 46.08 Call 45.00 5/15 No 0.75 1.55 1.40 -0.30 -17.65% 7,803 1,360 0.47 0.98 15 61 None
GME Options Chain 24.38 Call 26.50 5/08 No 0.91 1.06 1.01 +0.74 +274.08% 7,781 3,879 0.64 0.53 9 40 None
AMZN Options Chain 270.30 Call 285.00 5/15 No 1.08 1.13 1.11 +0.01 +0.91% 7,778 21,561 0.28 0.15 12 65 None
SOUN Options Chain 7.97 Call 9.00 5/08 No 1.15 1.17 1.15 +0.90 +360.00% 7,776 6,253 1.74 0.64 3 16 None
TSLA Options Chain 390.82 Call 372.50 5/04 No 18.05 19.10 18.05 +6.54 +56.82% 7,754 638 0.24 0.95 9 58 None
MSFT Options Chain 414.44 Call 417.50 5/04 Yes 1.87 1.95 1.95 +0.21 +12.07% 7,749 565 0.22 0.35 11 65 None
TSLA Options Chain 390.82 Put 390.00 5/06 No 6.20 6.35 6.30 -6.35 -50.20% 7,749 130 0.37 -0.47 9 58 None
NVDA Options Chain 200.01 Put 165.00 5/08 No 0.06 0.07 0.06 0.00 0.00% 7,744 2,861 0.60 0.00 13 58 None
CORZ Options Chain 19.56 Call 21.00 5/08 Yes 0.89 1.01 0.98 -0.03 -2.97% 7,738 12,268 1.11 0.45 4 27 None
GOOG Options Chain 347.31 Call 385.00 5/08 No 4.95 5.15 5.05 -0.88 -14.84% 7,732 925 0.27 0.46 11 64 None
MU Options Chain 542.21 Put 310.00 5/08 No 0.01 0.10 0.03 -0.06 -66.67% 7,698 717 1.38 0.00 12 66 None
NVDA Options Chain 200.01 Call 230.00 5/08 No 0.04 0.05 0.04 -0.13 -76.48% 7,687 17,681 0.46 0.01 13 58 None
SOUN Options Chain 7.97 Call 9.00 5/15 No 1.28 1.30 1.29 +0.93 +258.34% 7,660 16,119 1.41 0.63 3 16 None
MARA Options Chain 11.99 Call 15.00 5/15 Yes 0.10 0.11 0.10 -0.07 -41.18% 7,643 61,255 1.01 0.11 7 42 None
SOUN Options Chain 7.97 Call 11.00 5/15 No 0.54 0.62 0.62 +0.50 +416.67% 7,625 3,220 1.51 0.36 3 16 None
GME Options Chain 24.38 Call 25.50 5/08 No 1.40 1.51 1.48 +0.99 +202.05% 7,618 2,786 0.55 0.71 9 40 None
HOOD Options Chain 73.11 Call 80.00 5/08 Yes 0.44 0.46 0.46 -0.04 -8.00% 7,584 7,224 0.56 0.15 9 53 None
NOK Options Chain 12.84 Call 18.00 9/18 No 1.25 1.31 1.29 +0.39 +43.34% 7,584 64 0.79 0.36 13 46 None
MSTR Options Chain 177.17 Call 167.50 5/08 Yes 12.50 13.25 12.55 +6.30 +100.80% 7,566 19,480 0.70 0.76 4 55 None
CORZ Options Chain 19.56 Call 22.00 5/15 Yes 0.79 0.90 0.88 -0.07 -7.37% 7,559 14,752 0.92 0.37 4 27 None
PLTR Options Chain 144.07 Call 145.00 5/08 Yes 6.60 6.75 6.68 +2.08 +45.22% 7,549 7,100 0.89 0.50 12 52 None
MSTR Options Chain 177.17 Call 200.00 5/08 Yes 1.51 1.60 1.60 +0.89 +125.36% 7,534 2,784 0.81 0.16 4 55 None
NVDA Options Chain 200.01 Put 100.00 5/08 No 0.00 0.01 0.01 0.00 0.00% 7,502 13,790 1.64 0.00 13 58 None
WBD Options Chain 27.05 Put 27.00 6/18 No 0.57 1.01 0.70 -0.02 -2.78% 7,500 23,918 0.22 -0.45 3 19 None
AAPL Options Chain 276.54 Put 150.00 5/08 No 0.00 0.01 0.01 0.00 0.00% 7,500 2 1.46 0.00 8 61 None
AAPL Options Chain 276.54 Put 155.00 5/08 No 0.00 0.01 0.01 -0.02 -66.67% 7,500 4 1.38 0.00 8 61 None
AAPL Options Chain 276.54 Put 160.00 5/08 No 0.00 0.21 0.01 -0.03 -75.00% 7,500 4 1.31 0.00 8 61 None
AAPL Options Chain 276.54 Put 165.00 5/08 No 0.00 0.21 0.01 % 7,500 0 1.24 0.00 8 61 None
CORZ Options Chain 19.56 Put 12.00 6/18 Yes 0.11 0.15 0.12 -0.04 -25.00% 7,499 30,408 0.93 -0.03 4 27 None
NIO Options Chain 5.91 Call 6.00 5/08 No 0.15 0.17 0.16 -0.32 -66.67% 7,489 2,872 0.58 0.46 10 31 None
DIS Options Chain 101.30 Call 135.00 7/17 Yes 0.15 0.26 0.20 -0.06 -23.08% 7,476 555 0.32 0.03 15 71 None
USAR Options Chain 25.87 Call 30.00 5/15 No 1.00 1.06 1.05 -0.11 -9.49% 7,458 2,401 1.11 0.31 3 19 None
MARA Options Chain 11.99 Put 12.00 5/08 No 0.84 0.88 0.85 +0.16 +23.19% 7,434 10,942 0.86 -0.61 7 42 None
SOFI Options Chain 16.43 Put 16.00 5/08 Yes 0.24 0.25 0.24 -0.19 -44.19% 7,419 6,795 0.49 -0.32 9 48 None
AMC Options Chain 1.50 Call 2.00 5/08 Yes 0.02 0.03 0.03 0.00 0.00% 7,411 20,162 1.89 0.07 7 25 None
PYPL Options Chain 50.20 Call 53.00 5/08 Yes 1.10 1.17 1.13 +0.06 +5.61% 7,409 946 0.76 0.34 16 60 None
PFE Options Chain 26.33 Call 27.00 5/15 Yes 0.21 0.22 0.22 -0.11 -33.34% 7,403 53,808 0.27 0.28 8 63 None
MU Options Chain 542.21 Call 530.00 5/08 No 27.75 28.85 28.30 +10.80 +61.72% 7,402 1,433 0.72 0.61 12 66 None
NVDA Options Chain 200.01 Put 175.00 5/06 No 0.07 0.09 0.09 -0.01 -10.00% 7,390 1,765 0.52 -0.02 13 58 None
RXRX Options Chain 3.39 Call 3.50 5/08 Yes 0.13 0.16 0.14 -0.04 -22.23% 7,390 641 0.96 0.46 9 27 None
AMD Options Chain 351.40 Call 350.00 5/15 Yes 26.45 27.00 26.65 +2.65 +11.05% 7,387 17,677 0.75 0.61 11 61 None
NVDA Options Chain 200.01 Call 220.00 5/22 Yes 2.12 2.18 2.15 -0.71 -24.83% 7,387 14,565 0.45 0.19 13 58 None
BMY Options Chain 60.32 Call 62.50 6/18 No 0.85 0.89 0.85 -0.87 -50.59% 7,385 21,264 0.27 0.27 15 60 None
F Options Chain 12.08 Call 12.00 5/08 Yes 0.13 0.15 0.15 -0.12 -44.45% 7,356 3,965 0.29 0.43 8 48 None
HOOD Options Chain 73.11 Put 80.00 6/18 Yes 9.60 9.75 9.70 -0.75 -7.18% 7,302 3,105 0.57 -0.61 9 53 None
NFLX Options Chain 93.90 Call 99.00 5/08 No 0.12 0.13 0.13 -0.15 -53.58% 7,257 1,618 0.34 0.06 10 62 None
NVDA Options Chain 200.01 Call 250.00 5/08 No 0.00 0.01 0.01 -0.05 -83.34% 7,245 18,367 0.58 0.00 13 58 None
HIMS Options Chain 27.21 Call 30.00 5/08 No 0.36 0.39 0.39 -0.10 -20.41% 7,235 8,865 0.81 0.22 7 43 None
INTC Options Chain 93.55 Call 90.00 5/08 No 10.60 10.95 10.77 +3.67 +51.69% 7,213 8,470 0.82 0.83 5 53 None
WFC Options Chain 82.23 Call 65.00 6/18 No 15.25 17.40 16.87 +1.97 +13.23% 7,204 9,506 0.64 0.95 13 74 None
WFC Options Chain 82.23 Call 65.00 5/15 No 15.70 17.10 16.90 % 7,200 8,005 1.13 1.00 13 74 None
WBD Options Chain 27.05 Put 26.00 9/18 No 1.28 1.54 1.43 +0.10 +7.52% 7,166 1,618 0.32 -0.33 3 19 None
AMTX Options Chain 3.17 Call 5.00 6/18 Yes 0.30 1.00 0.35 +0.15 +75.00% 7,131 43 1.44 0.32 7 22 None
NOK Options Chain 12.84 Call 19.00 6/18 No 0.35 0.41 0.38 +0.13 +52.00% 7,107 52 0.90 0.18 13 46 None
AAPL Options Chain 276.54 Put 285.00 5/15 No 7.80 8.00 7.85 -7.78 -49.78% 7,085 1,461 0.24 -0.63 8 61 None
SOFI Options Chain 16.43 Put 16.50 6/05 Yes 1.01 1.04 1.02 -0.28 -21.54% 7,079 331 0.51 -0.47 9 48 None
ORCL Options Chain 171.83 Call 170.00 5/08 No 6.05 6.65 6.33 +4.33 +216.50% 7,078 6,709 0.56 0.58 9 66 None
MSFT Options Chain 414.44 Call 420.00 5/08 Yes 4.00 4.20 4.10 +0.90 +28.13% 7,073 2,915 0.28 0.37 11 65 None
GME Options Chain 24.38 Call 25.00 6/18 Yes 2.99 3.05 3.02 +1.09 +56.48% 7,062 20,913 0.56 0.67 9 40 None
INTC Options Chain 93.55 Call 104.00 5/08 No 2.84 2.96 2.88 +1.24 +75.61% 7,050 8,654 0.84 0.38 5 53 None
CAT Options Chain 890.11 Put 600.00 8/21 No 6.00 6.40 6.00 +0.60 +11.12% 7,043 535 0.50 -0.05 7 61 None
BULL Options Chain 6.80 Call 7.50 5/08 No 0.09 0.10 0.09 0.00 0.00% 7,040 4,144 0.67 0.26 3 16 None
DIS Options Chain 101.30 Call 130.00 7/17 Yes 0.28 0.34 0.31 +0.01 +3.34% 7,039 879 0.30 0.05 15 71 None
WBD Options Chain 27.05 Put 21.00 9/18 No 0.29 0.63 0.29 -0.17 -36.96% 7,033 71,817 0.41 -0.10 3 19 None
CLF Options Chain 10.20 Call 13.00 10/16 No 1.05 1.15 1.10 +0.08 +7.85% 7,029 227 0.66 0.41 6 33 None
ARDX Options Chain 6.30 Call 7.00 6/18 No 0.80 0.95 0.87 +0.17 +24.29% 7,024 5,199 0.94 0.53 6 37 None
NVDA Options Chain 200.01 Put 202.50 5/08 No 6.05 6.20 5.95 -0.10 -1.66% 6,996 6,132 0.35 -0.65 13 58 None
SOUN Options Chain 7.97 Call 15.00 5/15 No 0.17 0.20 0.19 +0.15 +375.00% 6,951 2,773 1.78 0.13 3 16 None
PLUG Options Chain 3.11 Call 3.00 5/08 No 0.21 0.23 0.21 -0.04 -16.00% 6,894 3,953 0.91 0.64 6 25 None
EBAY Options Chain 103.48 Call 106.00 5/15 Yes 3.35 3.90 3.61 +0.63 +21.15% 6,887 616 0.51 0.48 9 65 None
MSFT Options Chain 414.44 Put 410.00 5/04 Yes 1.41 1.52 1.51 -4.49 -74.84% 6,885 1,658 0.21 -0.29 11 65 None
SOUN Options Chain 7.97 Call 12.00 5/08 No 0.33 0.37 0.33 +0.29 +725.00% 6,868 1,965 1.98 0.23 3 16 None
INTC Options Chain 93.55 Put 75.00 5/15 No 0.36 0.39 0.37 -0.20 -35.09% 6,838 4,613 0.92 -0.03 5 53 None
CDE Options Chain 17.33 Put 17.50 6/18 Yes 1.55 1.70 1.70 +0.17 +11.12% 6,837 5,276 0.70 -0.43 11 50 None
GME Options Chain 24.38 Call 24.50 5/08 No 2.13 2.29 2.30 +1.40 +155.56% 6,830 1,877 0.54 0.86 9 40 None
NFLX Options Chain 93.90 Call 100.00 5/29 No 0.65 0.68 0.65 -0.35 -35.00% 6,829 7,337 0.29 0.18 10 62 None
POET Options Chain 7.31 Call 8.00 7/17 Yes 1.38 1.42 1.40 0.00 0.00% 6,829 96,955 1.23 0.55 7 31 None
INTC Options Chain 93.55 Call 120.00 7/17 No 7.75 7.90 8.05 +2.45 +43.75% 6,824 914 0.79 0.38 5 53 None
NVDA Options Chain 200.01 Put 202.50 5/04 No 4.40 4.55 4.53 +0.33 +7.86% 6,817 1,544 0.25 -0.81 13 58 None
SOFI Options Chain 16.43 Call 18.00 5/08 Yes 0.07 0.08 0.08 +0.01 +14.29% 6,814 5,117 0.54 0.12 9 48 None
GME Options Chain 24.38 Call 26.00 5/15 No 1.42 1.50 1.44 +0.88 +157.15% 6,792 11,113 0.56 0.60 9 40 None
NIO Options Chain 5.91 Call 8.00 8/21 Yes 0.35 0.38 0.37 -0.13 -26.00% 6,778 12,130 0.70 0.30 10 31 None
AMZN Options Chain 270.30 Call 270.00 5/15 No 5.10 5.25 5.25 +0.75 +16.67% 6,778 24,672 0.28 0.48 12 65 None
PYPL Options Chain 50.20 Call 51.00 5/08 Yes 1.67 1.95 1.85 +0.10 +5.72% 6,768 1,123 0.75 0.48 16 60 None
MSTR Options Chain 177.17 Put 170.00 5/08 Yes 3.80 3.95 3.90 -5.60 -58.95% 6,757 1,034 0.73 -0.30 4 55 None
USAR Options Chain 25.87 Call 30.00 6/18 No 2.49 2.61 2.50 0.00 0.00% 6,732 13,830 1.01 0.43 3 19 None
SOFI Options Chain 16.43 Call 17.00 5/15 Yes 0.41 0.43 0.42 +0.06 +16.67% 6,718 12,933 0.50 0.38 9 48 None
AAPL Options Chain 276.54 Call 270.00 5/15 No 11.80 12.15 12.05 +4.05 +50.63% 6,682 29,648 0.25 0.79 8 61 None
EGHT Options Chain 1.92 Call 2.50 8/21 Yes 0.55 0.65 0.59 +0.34 +136.00% 6,681 340 1.01 0.64 9 22 None
MSTR Options Chain 177.17 Call 175.00 5/08 Yes 8.20 8.40 8.30 +4.50 +118.43% 6,671 15,503 0.72 0.58 4 55 None
CXDO Options Chain 6.54 Call 7.50 7/17 Yes 1.40 1.55 1.55 +0.99 +176.79% 6,668 342 1.09 0.60 16 35 None
NOK Options Chain 12.84 Call 20.00 7/17 No 0.53 0.59 0.54 +0.21 +63.64% 6,652 131 0.88 0.17 13 46 None
DHR Options Chain 178.95 Put 160.00 6/18 No 2.00 2.10 2.05 +0.44 +27.33% 6,651 108 0.31 -0.19 11 61 None
UWMC Options Chain 3.54 Call 4.00 5/08 Yes 0.05 0.10 0.05 +0.02 +66.67% 6,640 1,601 0.91 0.27 14 46 None
BMNR Options Chain 21.21 Call 23.50 5/08 No 0.27 0.30 0.30 +0.09 +42.86% 6,639 3,101 0.68 0.25 11 30 None
TSLA Options Chain 390.82 Call 380.00 5/06 No 13.25 13.75 13.49 +4.84 +55.96% 6,638 1,329 0.37 0.76 9 58 None
AAL Options Chain 11.66 Put 11.50 5/08 No 0.15 0.17 0.16 -0.08 -33.34% 6,637 3,586 0.47 -0.30 9 34 None
AMD Options Chain 351.40 Call 365.00 5/08 Yes 14.95 15.40 15.17 +1.37 +9.93% 6,626 950 0.86 0.48 11 61 None
TSLA Options Chain 390.82 Call 400.00 5/29 No 13.55 13.70 13.65 +3.32 +32.14% 6,620 3,214 0.40 0.44 9 58 None
MU Options Chain 542.21 Put 450.00 6/18 No 18.35 18.85 18.60 -4.70 -20.18% 6,595 8,435 0.74 -0.20 12 66 None
GLXY Options Chain 27.44 Put 27.00 5/08 No 0.76 0.92 0.83 -0.70 -45.76% 6,588 128 0.90 -0.33 7 43 None
NVDA Options Chain 200.01 Call 220.00 5/29 Yes 2.70 2.77 2.72 -0.65 -19.29% 6,587 11,690 0.43 0.22 13 58 None
GLXY Options Chain 27.44 Put 28.50 5/08 No 1.44 1.62 1.37 -0.60 -30.46% 6,581 21 0.90 -0.50 7 43 None
NVDA Options Chain 200.01 Call 197.50 5/08 No 4.40 4.50 4.44 -1.36 -23.45% 6,565 3,124 0.35 0.56 13 58 None
GOOGL Options Chain 349.94 Call 387.50 5/08 No 5.10 5.30 5.23 -1.02 -16.32% 6,550 1,825 0.28 0.46 10 64 None
NOK Options Chain 12.84 Call 20.00 9/18 No 0.95 1.06 0.98 +0.29 +42.03% 6,542 189 0.81 0.29 13 46 None
INTC Options Chain 93.55 Call 96.00 5/08 No 6.35 6.60 6.48 +2.56 +65.31% 6,533 3,434 0.81 0.65 5 53 None
MU Options Chain 542.21 Call 540.00 5/08 No 22.55 23.00 22.85 +8.95 +64.39% 6,526 1,042 0.72 0.54 12 66 None
S Options Chain 14.18 Call 17.00 5/15 No 0.10 0.15 0.15 +0.07 +87.50% 6,504 3,737 0.61 0.15 6 32 None
DOO Options Chain 56.19 Call 40.00 5/15 No 14.90 17.00 16.05 +0.75 +4.91% 6,502 6,502 1.64 0.99 3 19 None
MSTR Options Chain 177.17 Put 160.00 5/08 Yes 1.42 1.51 1.47 -3.03 -67.34% 6,495 2,101 0.75 -0.13 4 55 None
AAPL Options Chain 276.54 Call 275.00 5/08 No 6.85 7.20 7.00 +2.10 +42.86% 6,471 6,764 0.24 0.73 8 61 None
NVDA Options Chain 200.01 Call 205.00 5/29 Yes 6.85 7.00 6.95 -0.96 -12.14% 6,460 12,186 0.43 0.43 13 58 None
DDOG Options Chain 133.98 Call 150.00 5/15 Yes 6.50 6.95 6.74 +2.44 +56.75% 6,441 5,839 0.94 0.40 6 53 None
AG Options Chain 19.78 Call 25.00 10/16 Yes 2.31 2.47 2.39 +0.06 +2.58% 6,436 13,764 0.73 0.43 14 47 None
PLTR Options Chain 144.07 Put 90.00 5/08 Yes 0.10 0.12 0.12 +0.06 +100.00% 6,426 245 1.54 0.00 12 52 None
BBAI Options Chain 3.95 Call 4.50 5/08 Yes 0.19 0.20 0.20 +0.04 +25.00% 6,414 4,940 1.40 0.39 6 26 None
AAPL Options Chain 276.54 Call 292.50 5/04 No 0.04 0.05 0.04 -0.54 -93.11% 6,390 840 0.23 0.03 8 61 None
TSLA Options Chain 390.82 Call 395.00 5/15 No 10.60 10.75 10.70 +3.11 +40.98% 6,390 5,863 0.40 0.47 9 58 None