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 199.64 Call 210.00 4/27 No 2.13 2.16 2.13 +2.02 +1,836.37% 102,509 21,382 0.31 0.51 17 60 None
TSLA Options Chain 373.72 Call 800.00 5/01 Yes 0.00 0.01 0.01 0.00 0.00% 96,467 15 1.59 0.00 8 60 None
NVDA Options Chain 199.64 Call 210.00 5/01 No 4.70 4.80 4.73 +3.84 +431.47% 95,317 26,488 0.42 0.52 17 60 None
NVDA Options Chain 199.64 Call 212.50 5/01 No 3.55 3.65 3.58 +3.02 +539.29% 84,012 6,626 0.42 0.43 17 60 None
NVDA Options Chain 199.64 Call 205.00 4/27 No 5.30 5.40 5.35 +4.75 +791.67% 65,907 11,577 0.32 0.79 17 60 None
NVDA Options Chain 199.64 Call 220.00 5/01 No 1.40 1.41 1.40 +1.26 +900.00% 64,252 9,032 0.42 0.23 17 60 None
NVDA Options Chain 199.64 Call 207.50 4/27 No 3.50 3.55 3.51 +3.25 +1,250.00% 57,937 4,308 0.31 0.67 17 60 None
NVDA Options Chain 199.64 Call 215.00 5/22 Yes 8.20 8.30 8.20 +4.57 +125.90% 54,656 11,260 0.45 0.46 17 60 None
NVDA Options Chain 199.64 Call 205.00 5/01 No 7.60 7.70 7.65 +5.54 +262.56% 54,075 21,272 0.43 0.68 17 60 None
NVDA Options Chain 199.64 Call 217.50 5/01 No 1.93 1.96 1.93 +1.71 +777.28% 52,239 2,298 0.41 0.29 17 60 None
NVDA Options Chain 199.64 Call 235.00 5/22 Yes 2.55 2.64 2.60 +1.88 +261.12% 49,582 3,448 0.44 0.21 17 60 None
NVDA Options Chain 199.64 Call 215.00 4/27 No 0.64 0.66 0.63 +0.60 +2,000.00% 48,590 11,179 0.32 0.22 17 60 None
NVDA Options Chain 199.64 Call 215.00 5/01 No 2.66 2.69 2.65 +2.30 +657.15% 45,964 12,025 0.41 0.36 17 60 None
NVDA Options Chain 199.64 Call 210.00 5/15 No 7.70 7.80 7.70 +4.86 +171.13% 43,723 82,208 0.38 0.53 17 60 None
NVDA Options Chain 199.64 Call 202.50 4/27 No 7.35 7.55 7.20 +5.97 +485.37% 42,963 4,936 0.33 0.87 17 60 None
TSLA Options Chain 373.72 Put 150.00 5/01 Yes 0.00 0.01 0.01 0.00 0.00% 42,262 10,901 2.03 0.00 8 60 None
NVDA Options Chain 199.64 Call 212.50 4/27 No 1.19 1.21 1.20 +1.16 +2,900.00% 40,580 9,586 0.31 0.34 17 60 None
INTC Options Chain 66.78 Call 52.50 6/18 Yes 27.95 28.85 28.45 +12.45 +77.82% 40,491 45,355 0.82 0.94 5 53 None
NVDA Options Chain 199.64 Call 210.00 4/29 No 3.60 3.70 3.63 +3.21 +764.29% 38,388 4,676 0.39 0.51 17 60 None
NVDA Options Chain 199.64 Call 215.00 5/15 No 5.45 5.50 5.45 +3.76 +222.49% 33,980 32,754 0.38 0.43 17 60 None
NVDA Options Chain 199.64 Call 230.00 5/15 No 1.65 1.67 1.66 +1.36 +453.34% 32,508 33,484 0.38 0.18 17 60 None
NVDA Options Chain 199.64 Put 207.50 4/27 No 1.43 1.46 1.44 -7.33 -83.58% 29,284 269 0.31 -0.33 17 60 None
IREN Options Chain 52.02 Put 29.00 5/01 No 0.06 0.08 0.07 -0.01 -12.50% 25,619 5,144 2.11 0.00 9 43 None
NVDA Options Chain 199.64 Call 215.00 4/29 No 1.74 1.77 1.72 +1.57 +1,046.67% 25,159 2,585 0.39 0.32 17 60 None
NVDA Options Chain 199.64 Put 205.00 4/27 No 0.75 0.77 0.77 -5.38 -87.48% 25,116 616 0.32 -0.21 17 60 None
NVDA Options Chain 199.64 Put 200.00 4/27 No 0.21 0.22 0.21 -2.39 -91.93% 24,465 4,150 0.36 -0.08 17 60 None
NVDA Options Chain 199.64 Put 200.00 5/01 No 1.60 1.62 1.62 -2.74 -62.85% 23,920 22,057 0.44 -0.20 17 60 None
NVDA Options Chain 199.64 Call 220.00 4/29 No 0.77 0.79 0.77 +0.71 +1,183.34% 23,897 1,321 0.39 0.18 17 60 None
TSLA Options Chain 373.72 Call 375.00 4/27 Yes 4.50 4.60 4.65 -0.75 -13.89% 23,283 1,999 0.35 0.56 8 60 None
MSTR Options Chain 172.47 Call 185.00 5/01 No 2.28 2.36 2.30 -0.99 -30.10% 23,112 16,059 0.75 0.25 4 55 None
NVDA Options Chain 199.64 Put 210.00 4/27 No 2.54 2.57 2.59 -8.01 -75.57% 23,032 301 0.31 -0.49 17 60 None
NVDA Options Chain 199.64 Call 220.00 5/15 No 3.70 3.80 3.75 +2.80 +294.74% 22,911 36,181 0.38 0.33 17 60 None
NVDA Options Chain 199.64 Call 217.50 4/27 No 0.36 0.37 0.36 +0.34 +1,700.00% 22,887 808 0.34 0.13 17 60 None
TSLA Options Chain 373.72 Call 380.00 4/27 Yes 2.63 2.66 2.75 -0.70 -20.29% 22,847 2,272 0.35 0.40 8 60 None
INTC Options Chain 66.78 Call 90.00 5/01 Yes 0.79 0.83 0.80 +0.53 +196.30% 22,822 25,127 0.88 0.24 5 53 None
FRMI Options Chain 5.95 Call 7.00 6/18 No 0.70 0.75 0.70 -0.15 -17.65% 22,817 77,937 1.36 0.44 3 16 None
AAPL Options Chain 272.70 Put 135.00 5/01 Yes 0.00 0.01 0.01 0.00 0.00% 21,943 0 1.60 0.00 10 66 None
MARA Options Chain 11.92 Call 12.00 5/01 No 0.42 0.45 0.43 -0.17 -28.34% 21,397 4,919 0.91 0.41 5 42 None
TSLA Options Chain 373.72 Put 370.00 4/27 Yes 2.86 2.88 2.83 -1.22 -30.13% 20,903 4,073 0.35 -0.29 8 60 None
MARA Options Chain 11.92 Call 13.00 5/01 No 0.17 0.19 0.17 -0.12 -41.38% 20,888 5,540 0.93 0.21 5 42 None
NVDA Options Chain 199.64 Call 200.00 5/15 No 13.80 13.95 13.85 +6.94 +100.44% 20,024 131,150 0.40 0.72 17 60 None
NVDA Options Chain 199.64 Put 202.50 4/27 No 0.39 0.40 0.40 -3.64 -90.10% 20,000 1,282 0.34 -0.13 17 60 None
NOK Options Chain 10.33 Call 12.00 5/01 Yes 0.04 0.06 0.04 -0.01 -20.00% 19,550 1,332 0.73 0.09 12 47 None
NVDA Options Chain 199.64 Call 220.00 5/08 No 2.68 2.72 2.68 +2.20 +458.34% 19,122 3,031 0.39 0.30 17 60 None
NLY Options Chain 22.43 Call 23.50 5/01 Yes 0.06 0.07 0.06 +0.01 +20.00% 19,036 159 0.23 0.16 9 60 None
NVDA Options Chain 199.64 Call 205.00 5/15 No 10.50 10.60 10.49 +5.94 +130.55% 19,030 46,614 0.39 0.63 17 60 None
NVDA Options Chain 199.64 Call 210.00 5/08 No 6.40 6.55 6.30 +4.35 +223.08% 19,011 30,345 0.40 0.52 17 60 None
MSTR Options Chain 172.47 Call 177.50 5/01 No 4.05 4.20 4.15 -1.43 -25.63% 18,649 762 0.72 0.37 4 55 None
NVDA Options Chain 199.64 Call 200.00 4/27 No 9.70 9.90 9.90 +7.59 +328.58% 18,203 7,195 0.36 0.92 17 60 None
TSLA Options Chain 373.72 Call 400.00 5/01 Yes 1.90 1.92 1.93 -0.43 -18.22% 18,016 21,718 0.45 0.18 8 60 None
SLB Options Chain 54.74 Call 60.00 7/17 Yes 2.94 3.05 3.00 +0.83 +38.25% 17,918 2,346 0.40 0.41 9 67 None
TSLA Options Chain 373.72 Put 375.00 4/27 Yes 5.00 5.10 4.95 -1.50 -23.26% 17,875 1,920 0.35 -0.44 8 60 None
AMZN Options Chain 255.27 Call 265.00 4/27 No 1.05 1.08 1.06 +0.87 +457.90% 17,392 4,564 0.24 0.35 10 60 None
PBR Options Chain 21.27 Call 21.00 7/17 Yes 1.19 1.27 1.25 -0.24 -16.11% 16,897 1,237 0.39 0.47 13 50 None
NOK Options Chain 10.33 Put 10.00 5/01 Yes 0.14 0.17 0.17 -0.08 -32.00% 16,880 7,340 0.60 -0.28 12 47 None
AAPL Options Chain 272.70 Call 270.00 4/27 No 2.26 2.32 2.29 -2.31 -50.22% 16,618 2,730 0.19 0.60 10 66 None
INTC Options Chain 66.78 Call 85.00 5/01 Yes 1.71 1.77 1.73 +1.28 +284.45% 16,352 1,938 0.86 0.40 5 53 None
AAPL Options Chain 272.70 Call 275.00 4/27 No 0.59 0.61 0.61 -1.10 -64.33% 16,300 8,742 0.20 0.23 10 66 None
INTC Options Chain 66.78 Call 90.00 6/18 Yes 5.05 5.15 5.12 +3.36 +190.91% 16,283 9,762 0.72 0.43 5 53 None
TSLA Options Chain 373.72 Put 380.00 4/27 Yes 8.05 8.20 7.89 -1.61 -16.95% 16,277 1,535 0.35 -0.60 8 60 None
JEF Options Chain 45.69 Call 50.00 5/15 No 1.10 1.45 1.09 +0.59 +118.00% 16,264 870 0.41 0.42 12 65 None
AMZN Options Chain 255.27 Call 262.50 4/27 No 1.96 2.01 1.96 +1.53 +355.82% 16,200 1,501 0.24 0.52 10 60 None
AMZN Options Chain 255.27 Call 260.00 4/27 No 3.25 3.40 3.34 +2.51 +302.41% 15,963 6,956 0.24 0.67 10 60 None
NVDA Options Chain 199.64 Call 200.00 5/01 No 11.30 11.40 11.05 +6.80 +160.00% 15,713 21,863 0.44 0.80 17 60 None
NVDA Options Chain 199.64 Call 205.00 4/29 No 6.55 6.65 6.55 +5.25 +403.85% 15,675 5,084 0.40 0.71 17 60 None
HOOD Options Chain 83.54 Put 55.00 5/01 Yes 0.01 0.05 0.04 +0.02 +100.00% 15,511 1,358 1.28 0.00 9 55 None
MARA Options Chain 11.92 Call 15.00 5/15 Yes 0.26 0.27 0.27 -0.05 -15.63% 15,479 95,313 1.04 0.18 5 42 None
NVDA Options Chain 199.64 Call 220.00 4/27 No 0.22 0.23 0.23 +0.21 +1,050.00% 15,461 2,657 0.36 0.08 17 60 None
AMD Options Chain 305.33 Call 350.00 5/01 No 13.50 13.80 13.88 +12.84 +1,234.62% 15,397 2,983 0.71 0.53 11 61 None
INTC Options Chain 66.78 Call 100.00 5/15 Yes 0.96 1.03 0.97 +0.72 +288.00% 15,370 1,214 0.79 0.17 5 53 None
ONDS Options Chain 10.58 Put 6.50 5/08 No 0.04 0.05 0.05 +0.04 +400.00% 15,267 945 1.46 -0.03 7 38 None
INTC Options Chain 66.78 Call 80.00 5/15 Yes 5.50 5.60 5.55 +4.08 +277.56% 15,233 22,315 0.75 0.59 5 53 None
EQT Options Chain 58.93 Put 52.00 5/22 Yes 0.33 0.42 0.45 -0.02 -4.26% 15,187 15 0.40 -0.13 14 70 None
MSTR Options Chain 172.47 Call 182.50 5/01 No 2.76 2.87 2.84 -1.04 -26.81% 15,147 2,846 0.74 0.29 4 55 None
BMNR Options Chain 22.00 Put 14.00 5/01 No 0.00 0.02 0.02 0.00 0.00% 15,130 622 1.39 0.00 11 29 None
NOW Options Chain 90.09 Put 55.00 5/08 Yes 0.00 0.05 0.05 -0.03 -37.50% 15,000 88 1.02 0.00 11 58 None
TSLA Options Chain 373.72 Put 375.00 5/01 Yes 9.05 9.15 9.10 -1.05 -10.35% 14,934 4,864 0.43 -0.45 8 60 None
TSLA Options Chain 373.72 Call 370.00 4/27 Yes 7.30 7.45 7.35 -0.67 -8.36% 14,907 1,484 0.35 0.71 8 60 None
NVDA Options Chain 199.64 Call 207.50 5/01 No 6.05 6.15 6.06 +4.66 +332.86% 14,885 11,201 0.42 0.60 17 60 None
INTC Options Chain 66.78 Put 75.00 5/01 Yes 1.68 1.71 1.70 -8.11 -82.68% 14,792 117 0.87 -0.22 5 53 None
NVDA Options Chain 199.64 Call 202.50 5/01 No 9.35 9.50 9.33 +6.26 +203.91% 14,789 10,207 0.44 0.75 17 60 None
TSLA Options Chain 373.72 Call 377.50 4/27 Yes 3.45 3.55 3.61 -0.84 -18.88% 14,741 1,592 0.35 0.48 8 60 None
LGO Options Chain 1.25 Call 1.50 6/18 Yes 0.30 0.35 0.31 +0.11 +55.00% 14,673 2 1.94 0.57 8 26 None
NVDA Options Chain 199.64 Put 120.00 5/15 No 0.05 0.08 0.06 +0.01 +20.00% 14,432 15,957 0.92 0.00 17 60 None
MSTR Options Chain 172.47 Call 190.00 5/01 No 1.57 1.64 1.64 -0.63 -27.76% 14,339 5,346 0.77 0.19 4 55 None
PLTR Options Chain 141.57 Put 85.00 5/01 No 0.00 0.02 0.02 0.00 0.00% 14,320 3,335 1.37 0.00 12 52 None
AAPL Options Chain 272.70 Call 280.00 4/29 No 0.51 0.54 0.52 -0.45 -46.40% 14,260 23,920 0.24 0.15 10 66 None
NVDA Options Chain 199.64 Call 225.00 5/15 No 2.50 2.54 2.49 +1.96 +369.82% 14,184 13,944 0.38 0.25 17 60 None
INTC Options Chain 66.78 Put 48.00 5/01 Yes 0.00 0.01 0.01 -0.18 -94.74% 14,156 827 1.65 0.00 5 53 None
PG Options Chain 145.71 Call 150.00 5/15 Yes 3.00 3.25 2.95 +1.03 +53.65% 14,151 25,550 0.24 0.49 11 72 None
INTC Options Chain 66.78 Call 95.00 6/18 Yes 3.85 4.00 3.90 +2.60 +200.00% 14,119 10,421 0.72 0.36 5 53 None
NVDA Options Chain 199.64 Put 205.00 5/01 No 2.91 2.94 2.95 -4.29 -59.26% 14,056 2,443 0.43 -0.32 17 60 None
SMCI Options Chain 26.75 Call 30.00 5/01 No 0.78 0.83 0.80 +0.54 +207.70% 13,943 19,090 0.80 0.38 11 51 None
AAPL Options Chain 272.70 Call 272.50 4/27 No 1.20 1.22 1.20 -1.77 -59.60% 13,908 2,621 0.19 0.40 10 66 None
NVDA Options Chain 199.64 Call 230.00 5/01 No 0.39 0.40 0.39 +0.35 +875.00% 13,873 6,718 0.44 0.08 17 60 None
MSFT Options Chain 415.75 Call 420.00 4/27 No 3.10 3.25 3.20 +0.25 +8.48% 13,772 5,828 0.23 0.49 11 65 None
TSLA Options Chain 373.72 Put 350.00 5/15 Yes 5.50 5.60 5.50 -0.38 -6.47% 13,726 19,409 0.43 -0.21 8 60 None
AMD Options Chain 305.33 Call 400.00 5/01 No 1.92 2.02 1.98 +1.92 +3,200.00% 13,660 508 0.76 0.12 11 61 None
TSLA Options Chain 373.72 Call 385.00 4/27 Yes 1.48 1.50 1.54 -0.66 -30.00% 13,601 2,496 0.36 0.26 8 60 None
INTC Options Chain 66.78 Call 95.00 5/15 Yes 1.48 1.53 1.55 +1.19 +330.56% 13,383 7,775 0.78 0.24 5 53 None
LRCX Options Chain 258.56 Put 240.00 6/18 Yes 11.60 11.95 11.65 -4.12 -26.13% 12,949 15,551 0.64 -0.26 13 60 None
NVDA Options Chain 199.64 Put 195.00 5/01 No 0.86 0.87 0.87 -1.63 -65.20% 12,914 15,834 0.46 -0.12 17 60 None
SOUN Options Chain 7.82 Call 9.00 5/15 No 0.61 0.63 0.61 +0.17 +38.64% 12,874 8,762 1.13 0.40 3 16 None
LRCX Options Chain 258.56 Put 240.00 8/21 Yes 21.40 22.75 22.60 -3.95 -14.88% 12,850 106 0.64 -0.29 13 60 None
ORCL Options Chain 176.28 Call 200.00 5/15 No 1.62 1.65 1.59 -0.94 -37.16% 12,582 35,937 0.57 0.14 9 66 None
AAPL Options Chain 272.70 Put 270.00 4/27 No 1.74 1.77 1.74 +0.72 +70.59% 12,579 1,824 0.20 -0.40 10 66 None
MU Options Chain 481.72 Put 280.00 5/01 No 0.05 0.10 0.04 -0.08 -66.67% 12,567 9,935 1.48 0.00 17 73 None
TSLA Options Chain 373.72 Call 375.00 5/01 Yes 8.80 8.90 8.90 -0.40 -4.31% 12,503 1,917 0.42 0.55 8 60 None
INTC Options Chain 66.78 Put 80.00 5/01 Yes 3.75 3.85 3.80 -10.65 -73.71% 12,242 47 0.87 -0.40 5 53 None
NVDA Options Chain 199.64 Put 202.50 5/01 No 2.17 2.19 2.23 -3.46 -60.81% 12,230 6,526 0.43 -0.25 17 60 None
IREN Options Chain 52.02 Call 54.00 5/01 No 1.89 2.01 1.87 -0.68 -26.67% 12,228 2,029 1.08 0.46 9 43 None
SNDK Options Chain 932.43 Call 1,025.00 5/08 No 81.70 85.10 84.20 % 12,065 0 1.28 0.49 3 22 None
INTC Options Chain 66.78 Call 95.00 5/01 Yes 0.39 0.44 0.41 +0.25 +156.25% 12,056 1,456 0.92 0.14 5 53 None
SNDK Options Chain 932.43 Call 975.00 5/08 No 101.70 108.20 106.97 +19.07 +21.70% 12,055 5 1.29 0.57 3 22 None
IONQ Options Chain 44.13 Put 25.00 5/01 No 0.03 0.08 0.03 -0.02 -40.00% 12,047 1,079 1.80 0.00 7 44 None
GM Options Chain 78.52 Call 85.00 6/18 Yes 2.14 2.20 2.18 -0.16 -6.84% 11,979 15,138 0.38 0.32 11 67 None
AMZN Options Chain 255.27 Call 300.00 5/01 Yes 0.83 0.86 0.86 +0.55 +177.42% 11,971 3,244 0.66 0.09 10 60 None
GM Options Chain 78.52 Call 90.00 6/18 Yes 1.11 1.13 1.11 -0.14 -11.20% 11,952 15,387 0.37 0.20 11 67 None
NVDA Options Chain 199.64 Call 215.00 5/08 No 4.25 4.30 4.25 +3.24 +320.80% 11,693 5,050 0.39 0.40 17 60 None
AAPL Options Chain 272.70 Put 272.50 4/27 No 3.10 3.20 3.16 +1.37 +76.54% 11,666 1,967 0.20 -0.60 10 66 None
NVDA Options Chain 199.64 Put 210.00 5/01 No 5.00 5.05 5.08 -6.35 -55.56% 11,544 1,316 0.42 -0.48 17 60 None
LCID Options Chain 6.27 Call 6.50 5/01 No 0.32 0.33 0.33 +0.04 +13.80% 11,541 781 0.94 0.47 6 30 None
CLSK Options Chain 12.34 Call 16.00 6/18 Yes 0.92 0.94 0.94 +0.31 +49.21% 11,487 5,752 0.94 0.37 11 41 None
TSLA Options Chain 373.72 Call 380.00 5/01 Yes 6.65 6.75 6.85 -0.35 -4.87% 11,367 6,283 0.43 0.46 8 60 None
TSM Options Chain 382.66 Put 330.00 5/15 No 1.34 1.66 1.43 -0.93 -39.41% 11,357 20,630 0.56 -0.07 20 62
Dividend Stock List
MARA Options Chain 11.92 Call 12.50 5/01 No 0.27 0.30 0.28 -0.11 -28.21% 11,303 48,888 0.91 0.29 5 42 None
NVDA Options Chain 199.64 Call 205.00 5/08 No 9.25 9.35 9.34 +5.84 +166.86% 11,275 15,849 0.41 0.65 17 60 None
BYND Options Chain 0.95 Call 1.50 5/01 No 0.02 0.03 0.03 -0.01 -25.00% 11,079 45,159 2.97 0.10 8 18 None
OGN Options Chain 8.60 Call 11.00 5/15 Yes 1.40 1.45 1.40 +1.15 +460.00% 10,944 3,802 1.19 0.57 11 42 None
RIOT Options Chain 18.21 Put 18.00 5/01 No 0.82 0.87 0.83 -0.26 -23.86% 10,858 209 1.11 -0.37 5 43 None
CLF Options Chain 9.09 Call 10.00 6/18 No 0.65 0.71 0.68 +0.09 +15.26% 10,800 12,988 0.61 0.46 6 40 None
BMNR Options Chain 22.00 Call 25.00 5/01 No 0.21 0.22 0.21 -0.07 -25.00% 10,792 10,811 0.85 0.19 11 29 None
BYND Options Chain 0.95 Call 1.00 5/08 Yes 0.13 0.14 0.14 -0.02 -12.50% 10,687 21,133 2.22 0.54 8 18 None
IONQ Options Chain 44.13 Call 50.00 5/15 Yes 2.07 2.17 2.11 -0.44 -17.26% 10,672 6,133 1.13 0.32 7 44 None
INTC Options Chain 66.78 Call 83.00 5/01 Yes 2.29 2.33 2.37 +1.82 +330.91% 10,597 152 0.86 0.48 5 53 None
NVDA Options Chain 199.64 Call 225.00 5/01 No 0.71 0.73 0.72 +0.64 +800.00% 10,503 3,746 0.43 0.14 17 60 None
MRVL Options Chain 165.56 Put 150.00 5/15 No 5.45 5.90 5.65 +0.48 +9.29% 10,496 2,977 0.74 -0.28 11 59 None
TSLA Options Chain 373.72 Call 382.50 4/27 Yes 1.98 2.00 2.10 -0.70 -25.00% 10,495 1,093 0.35 0.32 8 60 None
PG Options Chain 145.71 Call 155.00 5/01 Yes 0.25 0.34 0.32 -0.04 -11.12% 10,466 317 0.24 0.13 11 72 None
MSTR Options Chain 172.47 Call 175.00 5/01 No 4.85 5.05 5.00 -1.60 -24.25% 10,464 1,347 0.72 0.42 4 55 None
NVDA Options Chain 199.64 Put 190.00 5/01 No 0.47 0.48 0.48 -0.86 -64.18% 10,445 14,514 0.49 -0.08 17 60 None
NVDA Options Chain 199.64 Put 135.00 5/15 No 0.10 0.11 0.10 -0.01 -9.10% 10,441 23,349 0.79 0.00 17 60 None
RIOT Options Chain 18.21 Call 19.00 5/01 No 0.80 0.85 0.83 +0.01 +1.22% 10,436 1,618 1.03 0.48 5 43 None
MSFT Options Chain 415.75 Call 425.00 4/27 No 1.44 1.46 1.45 -0.12 -7.65% 10,431 3,963 0.24 0.29 11 65 None
IONQ Options Chain 44.13 Call 55.00 5/15 Yes 1.22 1.30 1.25 -0.25 -16.67% 10,371 13,095 1.15 0.21 7 44 None
CLF Options Chain 9.09 Call 10.00 5/15 No 0.32 0.36 0.34 +0.09 +36.00% 10,313 23,434 0.62 0.37 6 40 None
TSLA Options Chain 373.72 Put 385.00 4/27 Yes 11.90 12.05 11.95 -1.15 -8.78% 10,312 1,913 0.36 -0.74 8 60 None
NVDA Options Chain 199.64 Put 195.00 5/15 No 2.62 2.65 2.68 -2.08 -43.70% 10,255 14,038 0.41 -0.20 17 60 None
OGN Options Chain 8.60 Call 9.00 5/15 Yes 1.95 3.00 2.50 +1.74 +228.95% 10,249 15,458 1.35 0.80 11 42 None
MU Options Chain 481.72 Put 165.00 7/17 No 0.59 0.80 0.71 0.00 0.00% 10,242 10,849 1.06 -0.01 17 73 None
RIOT Options Chain 18.21 Put 19.00 5/01 No 1.33 1.39 1.35 -0.35 -20.59% 10,177 306 1.06 -0.52 5 43 None
NVDA Options Chain 199.64 Call 202.50 4/29 No 8.40 8.50 8.26 +6.11 +284.19% 10,147 3,450 0.40 0.78 17 60 None
TSLA Options Chain 373.72 Call 390.00 4/27 Yes 0.84 0.85 0.88 -0.54 -38.03% 10,135 3,722 0.37 0.16 8 60 None
GOOGL Options Chain 338.89 Call 375.00 5/01 Yes 1.71 1.80 1.75 +0.66 +60.55% 10,134 9,927 0.54 0.12 11 64 None
GOOGL Options Chain 338.89 Call 385.00 5/08 Yes 1.52 1.69 1.55 +0.60 +63.16% 10,119 180 0.45 0.10 11 64 None
MU Options Chain 481.72 Put 200.00 6/18 No 0.70 0.78 0.76 +0.04 +5.56% 10,118 17,488 1.10 0.00 17 73 None
BYND Options Chain 0.95 Call 1.00 5/01 No 0.07 0.08 0.08 -0.02 -20.00% 10,115 28,783 2.13 0.50 8 18 None
IREN Options Chain 52.02 Call 55.00 5/01 No 1.60 1.72 1.64 -0.58 -26.13% 10,102 7,647 1.08 0.41 9 43 None
ORCL Options Chain 176.28 Put 100.00 6/18 Yes 0.36 0.47 0.42 +0.03 +7.70% 10,093 24,951 0.72 -0.02 9 66 None
EH Options Chain 10.37 Call 11.00 6/18 Yes 0.65 0.70 0.63 -0.52 -45.22% 10,091 2 0.61 0.43 12 -4 None
ORCL Options Chain 176.28 Call 190.00 5/15 No 2.96 3.10 3.05 -1.60 -34.41% 10,065 17,743 0.56 0.24 9 66 None
GOOGL Options Chain 338.89 Call 340.00 4/27 No 5.25 5.60 5.50 +2.60 +89.66% 10,060 1,802 0.25 0.64 11 64 None
AAPL Options Chain 272.70 Put 200.00 5/22 Yes 0.09 0.13 0.12 -0.02 -14.29% 10,009 10,669 0.48 -0.01 10 66 None
GOOGL Options Chain 338.89 Put 210.00 5/15 Yes 0.03 0.09 0.11 0.00 0.00% 10,000 11,823 0.81 0.00 11 64 None
TSLA Options Chain 373.72 Put 230.00 5/01 Yes 0.04 0.07 0.08 +0.04 +100.00% 9,999 5,947 1.35 0.00 8 60 None
HIMS Options Chain 28.15 Put 17.00 5/01 No 0.00 0.02 0.03 -0.05 -62.50% 9,993 853 1.79 0.00 7 41 None
AAPL Options Chain 272.70 Call 280.00 4/27 No 0.12 0.14 0.14 -0.29 -67.45% 9,918 4,989 0.22 0.06 10 66 None
INTC Options Chain 66.78 Call 80.00 5/01 Yes 3.50 3.60 3.51 +2.66 +312.95% 9,897 16,048 0.87 0.60 5 53 None
AAPL Options Chain 272.70 Put 190.00 4/27 No 0.00 0.01 0.01 % 9,888 0 1.27 0.00 10 66 None
MARA Options Chain 11.92 Call 13.50 5/01 No 0.10 0.12 0.11 -0.06 -35.30% 9,867 30,045 0.94 0.15 5 42 None
INTC Options Chain 66.78 Put 60.00 5/01 Yes 0.05 0.07 0.06 -1.48 -96.11% 9,774 9,805 1.03 -0.01 5 53 None
TSLA Options Chain 373.72 Call 400.00 4/27 Yes 0.31 0.33 0.33 -0.29 -46.78% 9,751 7,117 0.42 0.08 8 60 None
CCJ Options Chain 123.85 Put 90.00 6/05 Yes 0.66 1.05 0.79 % 9,725 0 0.67 -0.07 13 56 None
GOOGL Options Chain 338.89 Call 345.00 5/01 Yes 9.50 9.85 9.67 +2.27 +30.68% 9,713 1,916 0.52 0.48 11 64 None
INTC Options Chain 66.78 Call 80.00 6/18 Yes 8.55 8.70 8.55 +5.20 +155.23% 9,703 30,611 0.70 0.60 5 53 None
GOOGL Options Chain 338.89 Call 410.00 5/08 Yes 0.40 0.48 0.45 +0.18 +66.67% 9,655 36 0.45 0.02 11 64 None
MSFT Options Chain 415.75 Call 422.50 4/27 No 2.15 2.20 2.20 +0.05 +2.33% 9,563 2,804 0.23 0.39 11 65 None
NVDA Options Chain 199.64 Put 200.00 4/29 No 0.88 0.89 0.89 -2.65 -74.86% 9,553 1,642 0.41 -0.16 17 60 None
ONDS Options Chain 10.58 Put 8.00 5/01 No 0.04 0.05 0.05 0.00 0.00% 9,552 3,344 1.29 -0.02 7 38 None
INVZ Options Chain 0.62 Call 1.00 5/15 Yes 0.00 0.05 0.03 -0.02 -40.00% 9,506 2,532 2.28 0.36 9 22 None
NVDA Options Chain 199.64 Put 192.50 5/01 No 0.63 0.64 0.64 -1.20 -65.22% 9,493 11,983 0.48 -0.10 17 60 None
MU Options Chain 481.72 Call 550.00 5/15 No 17.10 17.70 17.41 +4.11 +30.91% 9,484 8,253 0.77 0.33 17 73 None
INTC Options Chain 66.78 Call 60.00 6/18 Yes 21.40 21.75 21.70 +10.60 +95.50% 9,456 41,033 0.75 0.89 5 53 None
MSTR Options Chain 172.47 Put 100.00 5/01 No 0.06 0.11 0.08 +0.01 +14.29% 9,418 15,801 1.59 0.00 4 55 None
TSLA Options Chain 373.72 Call 370.00 5/01 Yes 11.45 11.60 11.56 -0.39 -3.27% 9,337 2,760 0.43 0.64 8 60 None
CIFR Options Chain 18.69 Call 22.00 6/18 Yes 2.19 2.27 2.23 +0.15 +7.22% 9,278 19,061 1.12 0.48 3 49 None
PFE Options Chain 26.68 Call 27.00 5/01 No 0.31 0.35 0.33 +0.12 +57.15% 9,259 4,566 0.24 0.41 8 63 None
IREN Options Chain 52.02 Put 46.50 5/01 No 1.27 1.37 1.32 +0.05 +3.94% 9,256 165 1.16 -0.20 9 43 None
INTC Options Chain 66.78 Call 105.00 6/18 Yes 2.26 2.38 2.30 +1.57 +215.07% 9,233 16,055 0.73 0.24 5 53 None
MSFT Options Chain 415.75 Call 430.00 4/27 No 0.63 0.64 0.64 -0.15 -18.99% 9,233 6,589 0.25 0.15 11 65 None
NVDA Options Chain 199.64 Put 207.50 5/01 No 3.85 3.90 4.00 -5.76 -59.02% 9,226 465 0.42 -0.40 17 60 None
AMZN Options Chain 255.27 Call 262.50 5/01 Yes 9.50 9.70 9.62 +3.17 +49.15% 9,183 2,406 0.69 0.53 10 60 None
PLUG Options Chain 3.18 Call 3.50 5/01 No 0.10 0.11 0.11 +0.03 +37.50% 9,140 9,678 1.14 0.34 5 25 None
INTC Options Chain 66.78 Put 70.00 5/01 Yes 0.59 0.60 0.59 -5.61 -90.49% 8,907 927 0.89 -0.10 5 53 None
BAC Options Chain 52.47 Put 47.00 6/05 No 0.19 0.48 0.37 % 8,902 0 0.30 -0.14 10 65 None
TSLA Options Chain 373.72 Put 377.50 4/27 Yes 6.40 6.55 6.34 -1.40 -18.09% 8,883 955 0.35 -0.52 8 60 None
HOOD Options Chain 83.54 Call 100.00 5/15 Yes 1.76 1.78 1.78 +0.26 +17.11% 8,879 14,586 0.77 0.21 9 55 None
TSLA Options Chain 373.72 Put 220.00 5/01 Yes 0.04 0.05 0.05 +0.03 +150.00% 8,840 13,956 1.56 0.00 8 60 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
MU Options Chain 481.72 Call 550.00 5/01 No 6.00 6.20 6.16 +1.56 +33.92% 8,760 4,121 0.83 0.21 17 73 None
TSLA Options Chain 373.72 Put 380.00 5/01 Yes 11.90 12.00 11.89 -1.17 -8.96% 8,724 4,140 0.43 -0.54 8 60 None
FCX Options Chain 61.48 Call 85.00 7/17 Yes 0.77 0.78 0.78 +0.03 +4.00% 8,693 997 0.49 0.12 11 57 None
TSLA Options Chain 373.72 Call 365.00 4/27 Yes 10.95 11.10 11.29 -0.41 -3.51% 8,684 391 0.36 0.82 8 60 None
JOBY Options Chain 8.49 Put 8.00 5/01 No 0.14 0.19 0.17 -0.02 -10.53% 8,663 1,173 0.81 -0.25 6 35 None
MSTR Options Chain 172.47 Call 200.00 5/01 No 0.79 0.81 0.79 -0.23 -22.55% 8,635 16,072 0.83 0.10 4 55 None
NVDA Options Chain 199.64 Call 197.50 5/01 No 13.35 13.50 13.20 +7.50 +131.58% 8,632 4,897 0.45 0.85 17 60 None
PBR Options Chain 21.27 Call 21.00 6/18 Yes 0.99 1.03 0.99 -0.29 -22.66% 8,603 5,686 0.40 0.46 13 50 None
NVDA Options Chain 199.64 Call 235.00 5/15 No 1.10 1.12 1.11 +0.92 +484.22% 8,578 51,800 0.39 0.13 17 60 None
MU Options Chain 481.72 Call 500.00 5/01 No 20.25 20.75 20.70 +5.03 +32.10% 8,559 7,186 0.83 0.51 17 73 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
AMD Options Chain 305.33 Put 340.00 5/01 No 8.65 8.90 8.85 -24.57 -73.52% 8,480 40 0.71 -0.36 11 61 None
INTC Options Chain 66.78 Put 83.00 5/01 Yes 5.50 5.70 5.60 -11.53 -67.31% 8,369 0 0.86 -0.52 5 53 None
CRCL Options Chain 100.01 Put 60.00 5/08 No 0.08 0.10 0.09 0.00 0.00% 8,357 201 1.18 0.00 3 22 None
AAPL Options Chain 272.70 Put 265.00 4/29 No 1.18 1.21 1.20 +0.49 +69.02% 8,300 2,198 0.25 -0.20 10 66 None
INTC Options Chain 66.78 Call 90.00 5/15 Yes 2.33 2.39 2.36 +1.82 +337.04% 8,287 12,446 0.77 0.34 5 53 None
AMD Options Chain 305.33 Call 400.00 5/15 Yes 9.55 9.85 9.70 +8.29 +587.95% 8,278 1,248 0.77 0.27 11 61 None
BABA Options Chain 131.70 Call 140.00 5/01 No 1.50 1.56 1.52 +0.87 +133.85% 8,263 8,618 0.43 0.32 12 60 None
PLTR Options Chain 141.57 Call 150.00 5/01 No 1.33 1.35 1.35 -0.23 -14.56% 8,180 9,798 0.50 0.24 12 52 None
INTC Options Chain 66.78 Call 75.00 5/15 Yes 8.10 8.30 8.35 +5.89 +239.44% 8,177 12,068 0.75 0.72 5 53 None
GOOGL Options Chain 338.89 Call 350.00 4/27 No 0.90 0.95 0.91 +0.48 +111.63% 8,171 6,304 0.26 0.19 11 64 None
POET Options Chain 11.72 Call 15.00 5/15 Yes 2.18 2.30 2.22 +1.52 +217.15% 8,165 13,411 1.56 0.59 7 32 None
SNAP Options Chain 5.57 Call 6.00 5/01 No 0.10 0.11 0.10 0.00 0.00% 8,149 22,121 0.73 0.29 8 32 None
QS Options Chain 7.41 Call 8.50 5/01 Yes 0.10 0.11 0.11 -0.08 -42.11% 8,122 3,544 1.23 0.19 10 29 None
INTC Options Chain 66.78 Call 55.00 6/18 Yes 25.65 26.00 25.86 +11.45 +79.46% 8,115 24,148 0.76 0.93 5 53 None
NVDA Options Chain 199.64 Put 185.00 5/01 No 0.27 0.28 0.28 -0.44 -61.12% 8,089 20,120 0.53 -0.05 17 60 None
NB Options Chain 5.73 Call 7.50 5/15 Yes 0.10 0.15 0.13 +0.03 +30.00% 8,072 26,454 1.10 0.16 10 29 None
TSLA Options Chain 373.72 Call 372.50 4/27 Yes 5.80 5.90 5.90 -0.87 -12.86% 8,071 916 0.35 0.64 8 60 None
EH Options Chain 10.37 Call 11.00 5/15 No 0.25 0.35 0.25 -0.15 -37.50% 8,065 66 0.62 0.31 12 -4 None
SOFI Options Chain 18.32 Put 12.00 5/01 Yes 0.01 0.02 0.01 -0.01 -50.00% 8,051 2,848 1.46 0.00 9 46 None
JEF Options Chain 45.69 Call 45.00 5/15 No 4.10 4.50 4.32 +2.12 +96.37% 8,028 6,943 0.41 0.77 12 65 None
AG Options Chain 20.25 Put 22.00 5/01 No 1.76 1.98 1.86 -0.66 -26.19% 8,021 372 0.79 -0.71 13 48 None
SMCI Options Chain 26.75 Put 16.00 5/01 No 0.00 0.02 0.03 0.00 0.00% 8,001 103 1.82 0.00 11 51 None
C Options Chain 128.02 Put 111.00 6/05 No 0.82 1.27 1.01 % 8,000 0 0.38 -0.12 12 69 None
GOOGL Options Chain 338.89 Call 355.00 5/01 Yes 5.70 5.90 5.80 +1.70 +41.47% 7,969 2,035 0.52 0.33 11 64 None
ORCL Options Chain 176.28 Call 195.00 5/15 No 2.18 2.26 2.25 -1.19 -34.60% 7,929 13,224 0.56 0.19 9 66 None
NVDA Options Chain 199.64 Put 200.00 5/15 No 3.80 3.90 3.90 -2.91 -42.74% 7,805 15,361 0.40 -0.28 17 60 None
HIMS Options Chain 28.15 Call 30.00 5/01 No 2.01 2.05 2.01 +1.19 +145.13% 7,776 7,003 0.94 0.57 7 41 None
VZ Options Chain 47.22 Call 50.00 5/01 Yes 0.23 0.26 0.24 -0.08 -25.00% 7,767 18,679 0.43 0.16 9 73 None
NVDA Options Chain 199.64 Call 217.50 5/15 No 4.50 4.60 4.51 +3.26 +260.80% 7,760 1,683 0.38 0.38 17 60 None
AMZN Options Chain 255.27 Call 267.50 4/27 No 0.54 0.56 0.54 +0.44 +440.00% 7,729 913 0.24 0.21 10 60 None
AMZN Options Chain 255.27 Call 280.00 5/01 Yes 3.50 3.70 3.56 +1.58 +79.80% 7,719 2,791 0.68 0.27 10 60 None
NVDA Options Chain 199.64 Call 205.00 5/22 Yes 13.15 13.35 13.25 +6.15 +86.62% 7,708 14,006 0.45 0.61 17 60 None
GOOGL Options Chain 338.89 Call 345.00 4/27 No 2.44 2.50 2.48 +1.31 +111.97% 7,687 2,136 0.25 0.39 11 64 None
MSTR Options Chain 172.47 Call 180.00 5/01 No 3.35 3.50 3.40 -1.27 -27.20% 7,621 4,273 0.73 0.33 4 55 None
NVDA Options Chain 199.64 Put 195.00 5/08 No 1.82 1.86 1.85 -1.90 -50.67% 7,612 12,341 0.43 -0.17 17 60 None
TSLA Options Chain 373.72 Call 385.00 5/01 Yes 4.90 5.00 5.10 -0.40 -7.28% 7,549 3,965 0.43 0.38 8 60 None
TSLA Options Chain 373.72 Put 372.50 4/27 Yes 3.80 3.90 3.85 -1.30 -25.25% 7,530 1,581 0.35 -0.36 8 60 None
NFLX Options Chain 92.69 Call 95.00 5/01 No 0.62 0.63 0.62 -0.20 -24.39% 7,507 17,403 0.31 0.26 10 62 None
INTC Options Chain 66.78 Put 80.00 5/15 Yes 5.65 5.75 5.75 -9.38 -62.00% 7,492 202 0.76 -0.41 5 53 None
TSLA Options Chain 373.72 Put 360.00 5/15 Yes 8.40 8.50 8.35 -0.60 -6.71% 7,450 11,117 0.42 -0.30 8 60 None
NVDA Options Chain 199.64 Call 207.50 4/29 No 4.90 5.00 4.95 +4.20 +560.00% 7,373 1,180 0.39 0.62 17 60 None
AMD Options Chain 305.33 Call 450.00 5/08 Yes 2.28 2.57 2.44 +2.19 +876.00% 7,360 49 0.88 0.09 11 61 None
ETN Options Chain 424.50 Call 500.00 5/15 Yes 1.40 1.60 1.45 +0.20 +16.00% 7,353 1,773 0.46 0.06 9 65 None
ONDS Options Chain 10.58 Call 12.00 5/01 No 0.12 0.14 0.12 -0.04 -25.00% 7,340 10,438 0.95 0.18 7 38 None
BAC Options Chain 52.47 Call 53.00 5/01 No 0.32 0.33 0.32 -0.24 -42.86% 7,330 3,546 0.23 0.35 10 65 None
NVDA Options Chain 199.64 Call 212.50 4/29 No 2.55 2.58 2.41 +2.18 +947.83% 7,329 1,855 0.39 0.41 17 60 None
IREN Options Chain 52.02 Call 60.00 5/01 No 0.66 0.70 0.67 -0.34 -33.67% 7,290 7,780 1.10 0.22 9 43 None
NVDA Options Chain 199.64 Call 222.50 5/01 No 0.99 1.01 0.99 +0.90 +1,000.00% 7,266 648 0.42 0.18 17 60 None
ARM Options Chain 204.61 Call 250.00 5/01 No 6.30 6.70 6.58 +5.58 +558.00% 7,264 4,052 1.03 0.36 3 22 None
NFLX Options Chain 92.69 Call 94.00 5/01 No 0.89 0.90 0.87 -0.30 -25.65% 7,248 7,297 0.30 0.34 10 62 None
NBIS Options Chain 157.08 Call 175.00 5/01 No 1.18 1.39 1.27 -1.88 -59.69% 7,236 7,199 0.98 0.16 3 22 None
FTNT Options Chain 83.12 Put 76.00 5/01 No 0.12 0.45 0.32 -0.25 -43.86% 7,226 330 0.48 -0.10 7 52 None
EOSE Options Chain 6.93 Call 10.00 5/15 Yes 0.41 0.45 0.42 +0.21 +100.00% 7,219 40,326 1.44 0.31 4 30 None
PYPL Options Chain 49.79 Put 49.50 5/01 No 0.61 0.68 0.72 -0.47 -39.50% 7,201 48 0.34 -0.39 11 50 None
TSLA Options Chain 373.72 Put 390.00 5/01 Yes 18.70 19.00 18.87 -1.13 -5.65% 7,193 3,771 0.44 -0.70 8 60 None
NVDA Options Chain 199.64 Call 205.00 5/06 No 8.65 8.80 8.80 +5.84 +197.30% 7,174 237 0.40 0.66 17 60 None
MARA Options Chain 11.92 Put 10.50 5/01 No 0.14 0.18 0.16 -0.02 -11.12% 7,155 11,005 0.91 -0.21 5 42 None
AMZN Options Chain 255.27 Call 260.00 5/15 Yes 12.55 12.70 12.65 +3.42 +37.06% 7,140 33,893 0.46 0.57 10 60 None
TSLA Options Chain 373.72 Put 360.00 4/27 Yes 0.78 0.80 0.75 -0.59 -44.03% 7,128 2,913 0.39 -0.11 8 60 None
AMD Options Chain 305.33 Call 350.00 6/18 Yes 36.40 37.15 36.85 +22.85 +163.22% 7,115 12,199 0.66 0.56 11 61 None
TSLA Options Chain 373.72 Put 387.50 4/27 Yes 14.05 14.20 13.71 -1.47 -9.69% 7,109 962 0.37 -0.80 8 60 None
FCX Options Chain 61.48 Call 65.00 7/17 Yes 4.50 4.65 4.57 +0.15 +3.40% 7,088 2,703 0.48 0.48 11 57 None
NVDA Options Chain 199.64 Call 210.00 5/06 No 5.80 5.90 5.75 +4.21 +273.38% 7,073 243 0.39 0.52 17 60 None
CRWV Options Chain 119.10 Put 45.00 5/08 No 0.00 0.05 0.07 -0.03 -30.00% 7,008 17,015 1.98 0.00 3 22 None
GOOGL Options Chain 338.89 Call 342.50 4/27 No 3.60 3.85 3.68 +1.75 +90.68% 6,998 1,013 0.25 0.51 11 64 None
CIFR Options Chain 18.69 Call 25.00 6/18 Yes 1.50 1.56 1.54 +0.14 +10.00% 6,995 23,098 1.13 0.37 3 49 None
NVDA Options Chain 199.64 Put 182.50 5/04 No 0.29 0.33 0.32 -0.56 -63.64% 6,978 437 0.50 -0.04 17 60 None
AAPL Options Chain 272.70 Call 285.00 5/15 Yes 2.44 2.49 2.47 -0.72 -22.58% 6,962 33,149 0.28 0.25 10 66 None
AMD Options Chain 305.33 Put 300.00 5/01 No 1.13 1.17 1.17 -7.53 -86.56% 6,934 2,697 0.79 -0.07 11 61 None
MRVL Options Chain 165.56 Put 100.00 5/01 No 0.00 0.15 0.02 0.00 0.00% 6,896 3,795 1.61 0.00 11 59 None
AMD Options Chain 305.33 Call 400.00 5/08 Yes 7.20 7.50 7.29 +6.39 +710.00% 6,883 2,571 0.83 0.24 11 61 None
NVDA Options Chain 199.64 Call 240.00 5/15 No 0.75 0.76 0.73 +0.61 +508.34% 6,856 21,030 0.40 0.09 17 60 None
NVDA Options Chain 199.64 Call 235.00 5/01 No 0.23 0.25 0.24 +0.21 +700.00% 6,855 3,220 0.47 0.04 17 60 None
HOOD Options Chain 83.54 Call 90.00 5/01 Yes 2.33 2.37 2.35 +0.27 +12.99% 6,852 10,876 0.92 0.33 9 55 None
NFLX Options Chain 92.69 Call 100.00 5/01 No 0.12 0.13 0.13 -0.04 -23.53% 6,832 20,103 0.37 0.06 10 62 None
INTC Options Chain 66.78 Put 81.00 5/01 Yes 4.25 4.40 4.34 -11.01 -71.73% 6,819 2 0.86 -0.44 5 53 None
NVDA Options Chain 199.64 Call 215.00 5/06 No 3.65 3.75 3.65 +3.01 +470.32% 6,786 153 0.39 0.39 17 60 None
RGTI Options Chain 16.86 Call 22.50 5/01 No 0.02 0.04 0.05 -0.01 -16.67% 6,760 272 1.10 0.03 3 18 None
PFE Options Chain 26.68 Put 26.50 5/01 No 0.18 0.23 0.22 -0.12 -35.30% 6,737 8,293 0.24 -0.37 8 63 None
NVDA Options Chain 199.64 Put 197.50 4/27 No 0.13 0.14 0.14 -1.43 -91.09% 6,735 2,882 0.39 -0.05 17 60 None
NVDA Options Chain 199.64 Call 195.00 5/15 No 17.55 17.75 17.25 +7.35 +74.25% 6,706 73,108 0.41 0.80 17 60 None
AMD Options Chain 305.33 Call 370.00 5/01 No 6.30 6.55 6.50 +6.13 +1,656.76% 6,703 659 0.71 0.31 11 61 None
INTC Options Chain 66.78 Put 49.00 5/01 Yes 0.01 0.02 0.01 -0.21 -95.46% 6,674 936 1.38 0.00 5 53 None
INTC Options Chain 66.78 Call 105.00 5/01 Yes 0.14 0.16 0.15 +0.09 +150.00% 6,673 1,785 1.04 0.05 5 53 None
NVTS Options Chain 18.51 Call 25.00 5/15 Yes 0.70 0.77 0.76 -0.40 -34.49% 6,654 5,875 1.63 0.24 6 36 None
OPEN Options Chain 5.24 Call 6.00 5/01 No 0.12 0.13 0.13 +0.06 +85.72% 6,626 30,613 0.98 0.29 5 31 None
AI Options Chain 8.68 Call 9.00 5/01 No 0.19 0.22 0.22 +0.03 +15.79% 6,622 19,503 0.72 0.38 9 26 None
AAPL Options Chain 272.70 Call 277.50 4/27 No 0.28 0.30 0.30 -0.57 -65.52% 6,611 7,046 0.21 0.12 10 66 None
BYND Options Chain 0.95 Call 1.50 5/08 Yes 0.06 0.07 0.06 -0.02 -25.00% 6,604 10,802 2.66 0.22 8 18 None
BULL Options Chain 6.91 Call 12.00 5/22 No 0.03 0.07 0.05 0.00 0.00% 6,563 2,981 1.16 0.07 3 16 None
TSLA Options Chain 373.72 Call 400.00 4/29 Yes 1.05 1.07 1.09 -0.30 -21.59% 6,555 3,808 0.45 0.15 8 60 None
NVDA Options Chain 199.64 Put 192.50 5/04 No 0.86 0.89 0.87 -1.65 -65.48% 6,529 301 0.44 -0.11 17 60 None
HIMS Options Chain 28.15 Call 40.00 5/15 Yes 1.11 1.18 1.15 +0.58 +101.76% 6,519 12,816 1.25 0.23 7 41 None
SRAD Options Chain 12.90 Call 15.00 5/15 Yes 0.60 0.75 0.70 +0.11 +18.65% 6,511 7,471 1.03 0.31 16 42 None
CLSK Options Chain 12.34 Call 17.00 6/18 Yes 0.72 0.75 0.72 +0.25 +53.20% 6,451 8,254 0.94 0.31 11 41 None
AI Options Chain 8.68 Call 9.50 5/01 No 0.10 0.11 0.11 +0.01 +10.00% 6,446 21,904 0.78 0.21 9 26 None
NVDA Options Chain 199.64 Put 185.00 4/29 No 0.13 0.15 0.14 -0.23 -62.17% 6,401 7,097 0.56 -0.02 17 60 None
SOUN Options Chain 7.82 Call 8.50 5/01 No 0.32 0.34 0.34 +0.15 +78.95% 6,376 4,177 0.90 0.39 3 16 None
OGN Options Chain 8.60 Call 10.00 5/15 Yes 1.50 2.00 1.81 +1.37 +311.37% 6,368 18,017 1.25 0.69 11 42 None
GME Options Chain 25.01 Call 25.00 5/01 No 0.50 0.52 0.50 -0.16 -24.25% 6,352 10,097 0.43 0.52 13 45 None
SBET Options Chain 7.43 Call 10.00 7/17 Yes 0.60 0.64 0.61 -0.08 -11.60% 6,348 18,001 0.99 0.34 8 36 None
INTC Options Chain 66.78 Put 65.00 5/01 Yes 0.18 0.19 0.18 -3.12 -94.55% 6,329 5,357 0.93 -0.03 5 53 None
INTC Options Chain 66.78 Call 100.00 6/18 Yes 2.95 3.05 3.00 +2.00 +200.00% 6,314 3,775 0.72 0.29 5 53 None
AAPL Options Chain 272.70 Call 275.00 5/01 Yes 3.70 3.80 3.73 -1.37 -26.87% 6,273 13,298 0.36 0.40 10 66 None
AMZN Options Chain 255.27 Call 270.00 5/01 Yes 6.40 6.60 6.51 +2.46 +60.75% 6,256 5,287 0.68 0.41 10 60 None
AMZN Options Chain 255.27 Call 270.00 4/27 No 0.28 0.30 0.28 +0.23 +460.00% 6,232 3,201 0.25 0.11 10 60 None
NVDA Options Chain 199.64 Put 185.00 5/08 No 0.73 0.75 0.77 -0.74 -49.01% 6,213 9,537 0.48 -0.09 17 60 None
MSFT Options Chain 415.75 Call 465.00 5/01 Yes 2.21 2.27 2.25 +0.50 +28.58% 6,202 4,899 0.62 0.13 11 65 None
RKT Options Chain 15.28 Call 16.50 5/01 No 0.28 0.30 0.28 +0.09 +47.37% 6,196 971 0.64 0.33 4 54 None
INTC Options Chain 66.78 Call 69.00 5/01 Yes 11.05 11.35 11.30 +7.90 +232.36% 6,194 12,438 0.88 0.92 5 53 None
AMZN Options Chain 255.27 Call 300.00 5/15 Yes 1.63 1.68 1.67 +0.80 +91.96% 6,153 6,453 0.46 0.13 10 60 None
OPEN Options Chain 5.24 Call 5.50 5/01 No 0.29 0.30 0.30 +0.15 +100.00% 6,147 9,212 0.92 0.53 5 31 None
MRNA Options Chain 52.85 Call 54.00 5/01 Yes 1.50 1.75 1.65 -0.75 -31.25% 6,145 108 0.93 0.38 10 44 None
AAPL Options Chain 272.70 Call 270.00 5/15 Yes 7.85 8.00 7.98 -1.67 -17.31% 6,131 27,955 0.28 0.55 10 66 None
OGN Options Chain 8.60 Put 8.00 5/15 Yes 0.15 0.30 0.22 -0.38 -63.34% 6,116 5,970 1.25 -0.11 11 42 None
INTC Options Chain 66.78 Call 82.00 5/15 Yes 4.65 4.85 4.80 +3.57 +290.25% 6,103 100 0.75 0.54 5 53 None
TSLA Options Chain 373.72 Put 365.00 4/29 Yes 3.45 3.55 3.50 -0.65 -15.67% 6,090 718 0.42 -0.24 8 60 None
INTC Options Chain 66.78 Call 75.00 5/01 Yes 6.35 6.55 6.49 +4.90 +308.18% 6,089 3,982 0.87 0.78 5 53 None
GLW Options Chain 171.60 Call 230.00 5/15 Yes 2.58 2.70 2.65 +1.23 +86.62% 6,073 1,155 0.91 0.15 8 55 None
OKLO Options Chain 76.46 Put 45.00 5/01 No 0.07 0.19 0.09 -0.01 -10.00% 6,067 2,576 1.70 -0.01 3 21 None
BCS Options Chain 22.77 Put 22.00 5/15 Yes 0.55 0.60 0.62 -0.03 -4.62% 6,065 5,891 0.48 -0.33 15 59 None
SMCI Options Chain 26.75 Call 30.00 5/15 Yes 2.10 2.20 2.15 +0.98 +83.77% 6,057 28,078 0.93 0.48 11 51 None
AMZN Options Chain 255.27 Call 257.50 4/27 No 5.05 5.25 5.15 +3.55 +221.88% 6,050 2,548 0.25 0.78 10 60 None
TSLA Options Chain 373.72 Put 260.00 5/01 Yes 0.07 0.09 0.08 +0.01 +14.29% 5,979 820 1.06 0.00 8 60 None
CL Options Chain 83.94 Call 90.00 5/15 Yes 0.65 0.90 0.70 +0.27 +62.80% 5,964 2,003 0.27 0.22 8 57 None
INTC Options Chain 66.78 Call 82.00 5/01 Yes 2.65 2.72 2.66 +2.00 +303.03% 5,947 416 0.86 0.52 5 53 None
MRNA Options Chain 52.85 Call 53.00 5/01 Yes 1.73 1.88 1.88 -1.07 -36.28% 5,946 48 0.91 0.43 10 44 None
INTC Options Chain 66.78 Call 100.00 5/01 Yes 0.23 0.24 0.24 +0.14 +140.00% 5,939 3,182 0.98 0.08 5 53 None
MSTR Options Chain 172.47 Call 192.50 5/01 No 1.30 1.42 1.36 -0.49 -26.49% 5,927 10,629 0.78 0.16 4 55 None
INTC Options Chain 66.78 Call 86.00 5/01 Yes 1.44 1.54 1.45 +1.07 +281.58% 5,915 89 0.86 0.37 5 53 None
F Options Chain 12.48 Call 12.50 5/01 Yes 0.32 0.34 0.33 -0.07 -17.50% 5,887 9,153 0.57 0.49 8 48 None
GME Options Chain 25.01 Call 30.00 6/18 Yes 0.83 0.86 0.84 -0.06 -6.67% 5,884 83,368 0.62 0.26 13 45 None
IREN Options Chain 52.02 Put 29.00 5/08 No 0.24 0.30 0.28 +0.06 +27.28% 5,879 796 1.82 -0.01 9 43 None
AMZN Options Chain 255.27 Call 275.00 5/01 Yes 4.80 5.00 4.88 +2.04 +71.84% 5,878 3,677 0.68 0.33 10 60 None
NFLX Options Chain 92.69 Call 96.00 5/01 No 0.43 0.45 0.43 -0.16 -27.12% 5,872 6,113 0.32 0.20 10 62 None
AMD Options Chain 305.33 Put 210.00 5/01 No 0.01 0.03 0.03 -0.04 -57.15% 5,822 2,371 1.23 0.00 11 61 None
TSLA Options Chain 373.72 Put 170.00 5/01 Yes 0.01 0.02 0.02 +0.01 +100.00% 5,812 114 1.81 0.00 8 60 None
AMD Options Chain 305.33 Call 340.00 5/01 No 18.85 19.60 20.38 +18.60 +1,044.95% 5,807 1,102 0.71 0.64 11 61 None
INTC Options Chain 66.78 Put 55.00 5/01 Yes 0.01 0.04 0.02 -0.59 -96.73% 5,795 4,261 1.12 0.00 5 53 None
TSLA Options Chain 373.72 Call 390.00 5/01 Yes 3.55 3.65 3.70 -0.50 -11.91% 5,777 6,171 0.43 0.30 8 60 None
TSLA Options Chain 373.72 Call 377.50 4/29 Yes 5.95 6.00 6.05 -0.30 -4.73% 5,767 904 0.41 0.49 8 60 None
INTC Options Chain 66.78 Put 75.00 5/08 Yes 2.57 2.71 2.67 -7.48 -73.70% 5,756 118 0.79 -0.25 5 53 None
WOLF Options Chain 27.55 Call 35.00 9/18 Yes 7.80 8.55 8.04 +2.49 +44.87% 5,754 15,590 1.18 0.57 7 39 None
IMSR Options Chain 7.74 Call 10.00 5/15 No 0.40 0.55 0.50 +0.10 +25.00% 5,750 13,306 1.38 0.28 3 16 None
AAPL Options Chain 272.70 Put 265.00 4/27 No 0.41 0.43 0.42 +0.10 +31.25% 5,723 1,666 0.22 -0.13 10 66 None
AMZN Options Chain 255.27 Call 265.00 5/15 Yes 10.15 10.40 10.18 +2.93 +40.42% 5,708 12,030 0.46 0.50 10 60 None
CLOV Options Chain 2.40 Put 2.00 5/01 No 0.02 0.03 0.03 +0.01 +50.00% 5,701 9,574 1.24 -0.01 8 27 None
BMNR Options Chain 22.00 Call 30.00 8/21 No 2.10 2.16 2.11 -0.09 -4.10% 5,690 10,177 0.88 0.37 11 29 None
AAPL Options Chain 272.70 Call 282.50 5/01 Yes 1.61 1.67 1.67 -0.65 -28.02% 5,684 2,362 0.35 0.22 10 66 None
OPEN Options Chain 5.24 Call 6.00 5/08 Yes 0.33 0.35 0.33 +0.12 +57.15% 5,680 11,551 1.24 0.40 5 31 None
NEM Options Chain 111.06 Call 130.00 6/18 Yes 5.10 5.40 5.30 +2.65 +100.00% 5,679 2,323 0.49 0.36 12 65 None
UBER Options Chain 74.70 Put 60.00 5/15 Yes 0.15 0.19 0.19 +0.03 +18.75% 5,662 35,798 0.55 -0.05 10 62 None
BABA Options Chain 131.70 Call 140.00 5/15 No 3.95 4.05 4.03 +1.62 +67.22% 5,649 13,561 0.45 0.41 12 60 None
NFLX Options Chain 92.69 Call 97.00 5/01 No 0.30 0.31 0.30 -0.13 -30.24% 5,628 6,179 0.33 0.15 10 62 None
NVDA Options Chain 199.64 Put 197.50 5/01 No 1.17 1.19 1.19 -2.16 -64.48% 5,618 8,243 0.45 -0.15 17 60 None
INTC Options Chain 66.78 Call 70.00 6/18 Yes 14.05 14.25 14.05 +7.90 +128.46% 5,609 46,357 0.71 0.77 5 53 None
NVO Options Chain 38.67 Call 42.00 5/01 No 0.60 0.62 0.60 +0.46 +328.58% 5,589 789 0.47 0.34 12 52 None
MARA Options Chain 11.92 Put 11.00 5/01 No 0.27 0.30 0.29 -0.02 -6.46% 5,583 4,853 0.90 -0.31 5 42 None
NVDA Options Chain 199.64 Call 200.00 4/29 No 10.45 10.55 10.26 +6.96 +210.91% 5,572 3,821 0.41 0.84 17 60 None
LCID Options Chain 6.27 Call 7.00 5/01 No 0.16 0.18 0.18 -0.02 -10.00% 5,540 2,157 1.01 0.28 6 30 None
AMZN Options Chain 255.27 Call 260.00 5/01 Yes 10.75 10.90 10.85 +3.36 +44.86% 5,539 6,740 0.69 0.56 10 60 None
AMZN Options Chain 255.27 Call 275.00 5/15 Yes 6.35 6.50 6.47 +2.32 +55.91% 5,508 18,378 0.46 0.37 10 60 None
WOLF Options Chain 27.55 Put 15.00 6/18 Yes 0.37 0.51 0.41 -0.26 -38.81% 5,501 15,195 1.35 -0.06 7 39 None
QS Options Chain 7.41 Call 7.50 5/01 Yes 0.25 0.28 0.27 -0.18 -40.00% 5,461 3,669 1.04 0.41 10 29 None
ORCL Options Chain 176.28 Call 230.00 5/15 No 0.36 0.40 0.38 -0.10 -20.84% 5,457 27,441 0.66 0.03 9 66 None
AMD Options Chain 305.33 Call 355.00 5/01 No 11.25 11.50 11.50 +10.71 +1,355.70% 5,456 295 0.70 0.47 11 61 None
EOSE Options Chain 6.93 Call 8.00 5/15 Yes 0.94 0.98 0.96 +0.44 +84.62% 5,444 18,691 1.41 0.56 4 30 None
AMPX Options Chain 21.73 Call 23.00 5/15 No 1.50 1.80 1.75 -0.15 -7.90% 5,431 5,500 1.16 0.45 3 19 None
MRNA Options Chain 52.85 Call 58.00 5/01 Yes 0.79 0.91 0.87 -0.41 -32.04% 5,411 339 1.02 0.23 10 44 None
NVDA Options Chain 199.64 Call 207.50 5/15 No 9.05 9.15 9.14 +5.54 +153.89% 5,408 1,502 0.39 0.58 17 60 None
WOLF Options Chain 27.55 Put 22.50 6/18 Yes 1.75 2.33 1.99 -0.97 -32.77% 5,402 12,554 1.33 -0.21 7 39 None
AMD Options Chain 305.33 Call 360.00 5/01 No 9.35 9.75 9.61 +9.00 +1,475.41% 5,396 500 0.71 0.42 11 61 None
PLTR Options Chain 141.57 Put 140.00 5/01 No 3.05 3.15 3.10 -0.65 -17.34% 5,384 4,588 0.51 -0.39 12 52 None
NVDA Options Chain 199.64 Call 230.00 4/27 No 0.06 0.08 0.08 +0.06 +300.00% 5,384 744 0.49 0.01 17 60 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
CCL Options Chain 26.65 Put 26.00 6/18 No 1.65 1.69 1.63 -0.29 -15.11% 5,380 20,837 0.52 -0.39 10 56 None
DELL Options Chain 212.14 Call 270.00 5/15 No 0.90 0.99 0.95 +0.22 +30.14% 5,370 947 0.59 0.08 14 60 None
UBER Options Chain 74.70 Put 62.00 5/01 No 0.01 0.03 0.02 -0.03 -60.00% 5,353 14,297 0.62 0.00 10 62 None
AMD Options Chain 305.33 Call 420.00 6/18 Yes 14.65 15.30 15.50 +11.70 +307.90% 5,336 1,462 0.68 0.30 11 61 None
FIG Options Chain 17.32 Call 17.50 5/15 No 1.66 1.77 1.65 -0.29 -14.95% 5,318 7,429 1.17 0.52 3 18 None
INTC Options Chain 66.78 Call 70.00 5/01 Yes 10.25 10.40 10.31 +7.36 +249.50% 5,314 6,644 0.88 0.90 5 53 None
DELL Options Chain 212.14 Call 260.00 5/15 No 1.51 1.69 1.62 +0.40 +32.79% 5,307 671 0.58 0.11 14 60 None
WULF Options Chain 20.37 Put 21.00 5/08 Yes 1.89 2.04 2.04 -0.03 -1.45% 5,306 559 1.11 -0.51 2 39 None
AMZN Options Chain 255.27 Call 280.00 5/15 Yes 4.95 5.05 5.00 +1.85 +58.73% 5,282 27,686 0.46 0.31 10 60 None
TSLA Options Chain 373.72 Put 365.00 4/27 Yes 1.52 1.54 1.48 -0.93 -38.59% 5,279 1,826 0.37 -0.18 8 60 None
TSLA Options Chain 373.72 Call 387.50 4/27 Yes 1.11 1.13 1.15 -0.63 -35.40% 5,248 1,555 0.37 0.20 8 60 None
INTC Options Chain 66.78 Put 48.00 7/17 Yes 0.74 0.81 0.79 -0.87 -52.41% 5,234 6,301 0.78 -0.05 5 53 None
INTC Options Chain 66.78 Put 53.00 5/29 Yes 0.28 0.39 0.35 -0.89 -71.78% 5,229 5,326 0.83 -0.03 5 53 None
MU Options Chain 481.72 Put 200.00 5/15 No 0.05 0.17 0.09 -0.03 -25.00% 5,229 8,482 1.40 0.00 17 73 None
TSLA Options Chain 373.72 Call 375.00 4/29 Yes 7.05 7.15 7.25 -0.25 -3.34% 5,220 988 0.41 0.55 8 60 None
NBIS Options Chain 157.08 Call 200.00 5/15 No 2.38 2.60 2.45 -1.36 -35.70% 5,215 8,742 1.03 0.15 3 22 None
MRNA Options Chain 52.85 Call 57.00 5/01 Yes 0.96 1.05 0.93 -0.80 -46.25% 5,176 214 1.02 0.26 10 44 None
EOSE Options Chain 6.93 Call 9.00 5/15 Yes 0.62 0.67 0.63 +0.29 +85.30% 5,161 13,286 1.45 0.42 4 30 None
AMZN Options Chain 255.27 Call 280.00 5/08 Yes 4.20 4.30 4.30 +1.76 +69.30% 5,153 977 0.52 0.29 10 60 None
INTC Options Chain 66.78 Put 60.00 5/15 Yes 0.40 0.42 0.42 -1.73 -80.47% 5,145 18,027 0.84 -0.06 5 53 None
BABA Options Chain 131.70 Call 165.00 6/18 Yes 2.06 2.21 2.20 +0.81 +58.28% 5,134 13,545 0.49 0.17 12 60 None
DAL Options Chain 68.37 Put 70.00 5/01 No 2.31 2.59 2.42 -0.82 -25.31% 5,126 5,141 0.49 -0.54 17 66 None
AMD Options Chain 305.33 Put 310.00 5/01 No 1.92 2.00 1.97 -11.44 -85.31% 5,120 866 0.76 -0.11 11 61 None
MDLZ Options Chain 57.49 Call 60.00 6/18 Yes 1.40 1.75 1.61 -0.13 -7.48% 5,106 9,713 0.26 0.39 8 60 None
MRVL Options Chain 165.56 Put 135.00 6/18 Yes 7.30 7.70 7.41 +0.09 +1.23% 5,105 7,335 0.81 -0.21 11 59 None
LPTH Options Chain 14.69 Call 20.00 6/18 Yes 1.70 1.90 1.70 +0.60 +54.55% 5,099 1,448 1.23 0.42 8 33 None
PLTR Options Chain 141.57 Put 90.00 5/01 No 0.00 0.03 0.03 0.00 0.00% 5,094 1,261 1.23 0.00 12 52 None
TSLA Options Chain 373.72 Put 382.50 4/27 Yes 9.90 10.05 9.94 -1.96 -16.48% 5,088 660 0.36 -0.68 8 60 None
NVDA Options Chain 199.64 Call 200.00 5/22 Yes 16.25 16.50 16.30 +6.80 +71.58% 5,082 14,684 0.46 0.68 17 60 None
QCOM Options Chain 133.95 Call 155.00 5/01 Yes 4.60 4.85 4.78 +4.36 +1,038.10% 5,079 598 0.87 0.39 11 72 None
AMD Options Chain 305.33 Put 300.00 5/29 Yes 9.25 9.80 9.10 -11.90 -56.67% 5,079 260 0.71 -0.20 11 61 None
OPEN Options Chain 5.24 Call 6.00 5/15 Yes 0.41 0.43 0.42 +0.14 +50.00% 5,070 23,340 1.12 0.42 5 31 None
NVDA Options Chain 199.64 Put 180.00 5/15 No 0.81 0.83 0.83 -0.62 -42.76% 5,048 62,398 0.47 -0.08 17 60 None
TSLA Options Chain 373.72 Put 370.00 5/01 Yes 6.75 6.85 6.59 -1.08 -14.09% 5,045 3,559 0.43 -0.36 8 60 None
META Options Chain 659.15 Call 690.00 4/27 No 2.44 2.56 2.47 +1.85 +298.39% 5,037 4,642 0.26 0.20 12 72 None
TSLA Options Chain 373.72 Call 410.00 5/01 Yes 1.03 1.05 1.13 -0.21 -15.68% 5,027 3,957 0.47 0.10 8 60 None
IP Options Chain 33.54 Call 37.50 6/18 Yes 0.90 1.15 1.05 -0.12 -10.26% 5,012 5,352 0.49 0.28 5 61 None
AMC Options Chain 1.67 Call 2.00 5/01 No 0.03 0.04 0.03 -0.02 -40.00% 5,011 43,593 1.52 0.11 7 25 None
MARA Options Chain 11.92 Put 8.00 6/05 Yes 0.14 0.26 0.22 % 5,006 0 0.99 -0.10 5 42 None
NVDA Options Chain 199.64 Call 250.00 5/15 No 0.38 0.39 0.39 +0.33 +550.00% 5,005 20,221 0.42 0.05 17 60 None
NVDA Options Chain 199.64 Call 230.00 5/22 Yes 3.45 3.60 3.50 +2.41 +221.11% 5,002 3,785 0.44 0.26 17 60 None
CLSK Options Chain 12.34 Put 8.50 6/05 Yes 0.19 0.46 0.20 -0.06 -23.08% 5,001 2 1.01 -0.07 11 41 None
META Options Chain 659.15 Put 655.00 4/27 No 0.72 0.84 0.70 -5.05 -87.83% 4,999 2,965 0.28 -0.12 12 72 None
CIFR Options Chain 18.69 Put 16.50 5/01 No 0.26 0.32 0.25 -0.15 -37.50% 4,974 786 1.15 -0.14 3 49 None
KO Options Chain 76.28 Call 78.00 5/01 Yes 0.57 0.64 0.60 0.00 0.00% 4,963 898 0.26 0.34 8 62 None
SMCI Options Chain 26.75 Call 27.50 5/08 Yes 2.87 3.15 3.05 +1.25 +69.45% 4,963 124 1.02 0.63 11 51 None
META Options Chain 659.15 Call 700.00 4/27 No 0.97 1.03 0.98 +0.70 +250.00% 4,962 1,999 0.28 0.09 12 72 None
BYND Options Chain 0.95 Call 2.00 5/01 No 0.01 0.02 0.02 0.00 0.00% 4,956 24,064 3.30 0.01 8 18 None
MBLY Options Chain 8.70 Call 10.00 5/01 No 0.12 0.16 0.15 +0.10 +200.00% 4,917 775 0.67 0.26 3 16 None
KO Options Chain 76.28 Call 79.00 5/01 Yes 0.32 0.36 0.38 +0.02 +5.56% 4,914 2,968 0.27 0.22 8 62 None
GLW Options Chain 171.60 Call 250.00 5/15 Yes 1.40 1.46 1.42 +1.02 +255.00% 4,911 14 0.95 0.09 8 55 None
AMD Options Chain 305.33 Put 350.00 5/01 No 13.20 13.50 13.40 -33.10 -71.19% 4,911 98 0.71 -0.47 11 61 None
PD Options Chain 6.16 Call 7.50 5/15 No 0.30 0.35 0.34 +0.26 +325.00% 4,904 874 0.89 0.37 14 39 None
PLTR Options Chain 141.57 Call 143.00 5/01 No 3.60 3.70 3.65 -0.35 -8.75% 4,896 934 0.50 0.49 12 52 None
AMD Options Chain 305.33 Call 350.00 5/15 Yes 25.25 26.00 26.03 +19.79 +317.15% 4,885 6,615 0.75 0.55 11 61 None
OPEN Options Chain 5.24 Put 5.00 5/08 Yes 0.25 0.27 0.25 -0.14 -35.90% 4,876 1,887 1.16 -0.30 5 31 None
AAPL Options Chain 272.70 Call 280.00 5/01 Yes 2.16 2.19 2.19 -0.86 -28.20% 4,875 9,182 0.36 0.28 10 66 None
QS Options Chain 7.41 Call 8.00 6/18 Yes 0.65 0.68 0.67 -0.17 -20.24% 4,873 2,738 0.88 0.45 10 29 None
NFLX Options Chain 92.69 Call 93.00 5/01 No 1.25 1.27 1.25 -0.36 -22.36% 4,872 4,986 0.30 0.43 10 62 None
NVDA Options Chain 199.64 Call 200.00 5/08 No 12.70 12.85 12.75 +6.99 +121.36% 4,835 64,597 0.42 0.75 17 60 None
TSLA Options Chain 373.72 Put 285.00 5/01 Yes 0.10 0.12 0.12 +0.01 +9.10% 4,835 1,139 0.86 0.00 8 60 None
SOUN Options Chain 7.82 Call 10.00 5/15 No 0.38 0.40 0.39 +0.14 +56.00% 4,824 64,823 1.18 0.27 3 16 None
AMZN Options Chain 255.27 Call 272.50 5/01 Yes 5.60 5.85 5.75 +2.33 +68.13% 4,822 1,139 0.68 0.37 10 60 None
NVDA Options Chain 199.64 Put 110.00 5/01 No 0.00 0.01 0.01 0.00 0.00% 4,821 2,490 1.52 0.00 17 60 None
NVDA Options Chain 199.64 Call 210.00 5/22 Yes 10.45 10.65 10.48 +5.33 +103.50% 4,812 6,592 0.45 0.54 17 60 None
FCX Options Chain 61.48 Put 55.00 7/17 Yes 2.50 2.60 2.47 -0.25 -9.20% 4,803 1,558 0.49 -0.25 11 57 None
TSLA Options Chain 373.72 Put 377.50 5/08 Yes 13.55 13.70 13.64 -0.86 -5.94% 4,801 268 0.42 -0.49 8 60 None
NVDA Options Chain 199.64 Call 250.00 5/22 Yes 1.00 1.05 1.02 +0.78 +325.00% 4,800 1,117 0.45 0.10 17 60 None
QCOM Options Chain 133.95 Call 150.00 5/01 Yes 6.50 6.80 6.65 +5.97 +877.95% 4,793 617 0.85 0.49 11 72 None
BA Options Chain 234.15 Call 240.00 5/01 No 1.83 1.97 1.84 -0.50 -21.37% 4,779 1,923 0.32 0.35 8 52 None
INTC Options Chain 66.78 Call 85.00 6/18 Yes 6.60 6.70 6.80 +4.43 +186.92% 4,764 7,652 0.71 0.51 5 53 None
EOSE Options Chain 6.93 Call 8.00 5/01 No 0.39 0.43 0.42 +0.29 +223.08% 4,756 3,386 1.19 0.52 4 30 None
AAOI Options Chain 137.73 Call 200.00 5/01 No 3.00 3.70 3.20 +2.55 +392.31% 4,737 1,958 1.49 0.15 8 42 None
TSLA Options Chain 373.72 Call 395.00 4/27 Yes 0.50 0.51 0.57 -0.37 -39.37% 4,716 1,595 0.40 0.11 8 60 None
PLTR Options Chain 141.57 Call 155.00 5/01 No 0.62 0.63 0.64 -0.13 -16.89% 4,670 13,460 0.50 0.14 12 52 None
META Options Chain 659.15 Call 680.00 4/27 No 5.75 6.00 5.85 +4.40 +303.45% 4,641 1,909 0.26 0.40 12 72 None
NVTS Options Chain 18.51 Put 17.00 5/01 No 1.12 1.18 1.14 +0.34 +42.50% 4,639 1,475 1.41 -0.40 6 36 None
QCOM Options Chain 133.95 Put 120.00 5/15 Yes 0.60 0.72 0.66 -0.91 -57.97% 4,637 2,838 0.63 -0.07 11 72 None
MSFT Options Chain 415.75 Call 445.00 5/01 Yes 5.20 5.45 5.35 +0.90 +20.23% 4,625 23,409 0.61 0.26 11 65 None
MU Options Chain 481.72 Call 600.00 5/15 No 8.20 8.55 8.60 +2.50 +40.99% 4,615 5,167 0.78 0.19 17 73 None
ORCL Options Chain 176.28 Put 160.00 5/01 No 1.63 1.76 1.62 +0.37 +29.60% 4,612 8,478 0.61 -0.21 9 66 None
MSTR Options Chain 172.47 Call 187.50 5/01 No 1.89 1.96 1.94 -0.73 -27.35% 4,596 5,691 0.76 0.22 4 55 None
FIG Options Chain 17.32 Call 15.00 6/18 No 3.55 3.80 3.65 -0.15 -3.95% 4,591 6,471 1.03 0.70 3 18 None
INTC Options Chain 66.78 Put 43.00 5/15 Yes 0.05 0.06 0.06 -0.10 -62.50% 4,587 3,705 1.17 0.00 5 53 None
CLSK Options Chain 12.34 Call 14.50 5/01 No 0.20 0.23 0.22 +0.12 +120.00% 4,583 951 0.99 0.26 11 41 None
TSLA Options Chain 373.72 Call 367.50 4/27 Yes 9.05 9.20 9.29 -0.31 -3.23% 4,583 248 0.35 0.77 8 60 None
NVDA Options Chain 199.64 Call 197.50 4/27 No 12.10 12.30 11.90 +8.10 +213.16% 4,579 3,167 0.36 0.95 17 60 None
INTC Options Chain 66.78 Put 75.00 5/15 Yes 3.30 3.40 3.35 -7.35 -68.70% 4,577 423 0.76 -0.28 5 53 None
AAPL Options Chain 272.70 Put 267.50 4/27 No 0.85 0.88 0.86 +0.29 +50.88% 4,558 2,087 0.21 -0.23 10 66 None
TSLA Options Chain 373.72 Call 365.00 5/01 Yes 14.60 14.75 14.75 -0.22 -1.47% 4,538 1,835 0.43 0.71 8 60 None
NVDA Options Chain 199.64 Put 190.00 5/15 No 1.77 1.80 1.79 -1.46 -44.93% 4,536 29,263 0.43 -0.15 17 60 None
INTC Options Chain 66.78 Put 55.00 5/15 Yes 0.19 0.21 0.20 -0.80 -80.00% 4,532 26,293 0.90 -0.03 5 53 None
GOOGL Options Chain 338.89 Call 337.50 4/27 No 7.00 7.55 7.10 +2.74 +62.85% 4,520 401 0.25 0.75 11 64 None
META Options Chain 659.15 Call 670.00 4/27 No 11.55 12.15 11.85 +8.40 +243.48% 4,516 931 0.26 0.63 12 72 None
GOOGL Options Chain 338.89 Put 335.00 4/27 No 0.42 0.46 0.45 -1.40 -75.68% 4,504 502 0.25 -0.17 11 64 None
PRMB Options Chain 20.21 Call 21.00 5/15 No 1.00 1.15 1.10 0.00 0.00% 4,492 611 0.71 0.46 3 19 None
XYZ Options Chain 69.93 Call 72.00 5/01 No 1.49 1.67 1.68 +0.63 +60.00% 4,490 401 0.51 0.39 13 62 None
TSLA Options Chain 373.72 Put 160.00 5/01 Yes 0.01 0.02 0.01 0.00 0.00% 4,488 2,077 1.94 0.00 8 60 None
TSLA Options Chain 373.72 Put 367.50 4/27 Yes 2.09 2.12 2.10 -1.00 -32.26% 4,483 1,103 0.36 -0.23 8 60 None
AAPL Options Chain 272.70 Call 277.50 5/01 Yes 2.85 2.93 2.90 -1.02 -26.02% 4,482 2,823 0.36 0.34 10 66 None
GME Options Chain 25.01 Call 25.00 5/15 No 0.96 0.99 0.98 -0.14 -12.50% 4,480 14,452 0.46 0.52 13 45 None
DAL Options Chain 68.37 Call 85.00 7/17 Yes 1.28 1.43 1.38 +0.06 +4.55% 4,473 1,109 0.43 0.19 17 66 None
INTC Options Chain 66.78 Put 50.00 5/01 Yes 0.01 0.02 0.02 -0.23 -92.00% 4,471 12,517 1.33 0.00 5 53 None
GOOGL Options Chain 338.89 Call 350.00 5/01 Yes 7.50 7.65 7.60 +2.05 +36.94% 4,453 4,848 0.53 0.40 11 64 None
NVDA Options Chain 199.64 Call 212.50 5/15 No 6.50 6.60 6.50 +4.31 +196.81% 4,448 1,078 0.38 0.48 17 60 None
META Options Chain 659.15 Call 695.00 4/27 No 1.51 1.60 1.61 +1.20 +292.69% 4,441 414 0.27 0.14 12 72 None
MSFT Options Chain 415.75 Call 430.00 5/01 Yes 9.45 9.70 9.53 +1.11 +13.19% 4,436 4,296 0.60 0.40 11 65 None
AMD Options Chain 305.33 Put 330.00 5/01 No 5.40 5.60 5.50 -21.25 -79.44% 4,432 127 0.73 -0.25 11 61 None
AMZN Options Chain 255.27 Put 245.00 5/01 Yes 3.30 3.45 3.36 -2.09 -38.35% 4,420 3,372 0.68 -0.22 10 60 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
ORCL Options Chain 176.28 Call 200.00 5/01 No 0.37 0.39 0.39 -0.29 -42.65% 4,402 30,324 0.68 0.06 9 66 None
AAPL Options Chain 272.70 Call 300.00 5/01 Yes 0.18 0.19 0.18 -0.05 -21.74% 4,400 4,411 0.37 0.03 10 66 None
RCL Options Chain 260.43 Put 260.00 5/15 Yes 13.00 15.00 14.40 -2.15 -13.00% 4,393 5,633 0.66 -0.43 9 63 None
MRVL Options Chain 165.56 Call 155.00 6/18 Yes 23.75 24.20 24.00 -0.75 -3.03% 4,387 933 0.78 0.64 11 59 None
NIO Options Chain 6.28 Call 6.50 5/01 No 0.11 0.12 0.11 -0.03 -21.43% 4,386 11,780 0.65 0.32 10 -9 None