Unusual Options Activity

Unusual Options Activity identifies options contracts that are trading at a higher volume relative to the contract's open interest. Unusual Options can provide insight on what "smart money" is doing with large volume orders, signaling new positions and potentially a big move in the underlying asset. When the last price is at or above the ask price the strike price is highlighted in green; when the last price is at or below the bid price the strike price is highlighted in orange.

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
HUN Options Chain 13.32 Call 15.00 7/17 No 0.85 0.90 0.85 +0.25 +41.67% 12,051 108 0.58 0.42 9 48 None
TE Options Chain 6.88 Call 10.00 5/22 No 0.35 0.40 0.37 +0.32 +640.00% 16,884 179 3.14 0.33 3 16 None
UNP Options Chain 275.13 Call 280.00 5/29 No 0.65 1.00 0.85 -1.30 -60.47% 10,552 135 0.27 0.19 9 66 None
CLSK Options Chain 14.69 Put 16.00 5/22 No 0.83 0.95 0.98 -0.51 -34.23% 5,969 113 1.24 -0.55 9 40 None
FLNC Options Chain 17.90 Call 22.00 11/20 No 4.80 5.00 4.90 -0.22 -4.30% 5,102 106 1.12 0.58 7 36 None
IOT Options Chain 30.79 Call 30.00 6/05 Yes 2.60 2.75 2.69 -0.01 -0.37% 5,600 127 1.02 0.56 7 46 None
CRWV Options Chain 99.90 Put 80.00 5/29 No 0.69 0.70 0.70 +0.03 +4.48% 32,954 846 1.15 -0.08 3 21 None
RKT Options Chain 12.67 Put 13.00 8/21 No 1.37 1.40 1.40 -0.26 -15.67% 4,356 113 0.64 -0.37 7 54 None
TE Options Chain 6.88 Call 9.00 5/22 No 0.60 0.70 0.62 +0.57 +1,140.00% 15,355 420 2.89 0.49 3 16 None
CCL Options Chain 23.89 Call 30.00 6/05 No 0.15 0.20 0.18 +0.11 +157.15% 8,072 227 0.52 0.15 14 65 None
MS Options Chain 189.58 Call 205.00 5/22 No 0.16 0.21 0.20 +0.13 +185.72% 12,433 350 0.34 0.08 12 75 None
UNP Options Chain 275.13 Call 290.00 5/29 No 0.15 0.40 0.15 -0.35 -70.00% 10,659 305 0.30 0.08 9 66 None
HOOD Options Chain 74.29 Call 83.00 6/18 No 2.58 2.67 2.66 +0.36 +15.66% 4,745 146 0.60 0.34 10 53 None
BMY Options Chain 58.31 Call 62.00 6/18 No 0.55 0.60 0.56 +0.01 +1.82% 4,556 144 0.26 0.23 15 61 None
PYPL Options Chain 43.83 Call 50.00 6/26 No 0.34 0.38 0.36 0.00 0.00% 3,683 124 0.36 0.13 14 59 None
CCL Options Chain 23.89 Call 27.50 6/18 No 0.97 1.06 1.00 +0.63 +170.27% 5,481 189 0.52 0.42 14 65 None
ORBS Options Chain 0.73 Call 1.00 5/29 No 0.10 0.15 0.13 +0.08 +160.00% 26,048 912 2.74 0.51 3 13 None
M Options Chain 19.05 Call 20.00 5/22 No 0.23 0.25 0.25 +0.18 +257.15% 19,724 705 0.50 0.39 15 59 None
AMZN Options Chain 259.34 Call 262.50 5/26 No 4.65 4.95 4.42 +1.61 +57.30% 4,732 175 0.26 0.60 12 65 None
RIVN Options Chain 12.90 Call 15.50 6/18 No 0.32 0.38 0.35 +0.14 +66.67% 3,904 146 0.63 0.24 7 35 None
KHC Options Chain 23.28 Call 25.00 6/26 No 0.16 0.20 0.20 +0.05 +33.34% 3,904 151 0.25 0.18 8 58 None
SNAP Options Chain 5.55 Call 6.00 6/26 No 0.25 0.30 0.28 0.00 0.00% 10,096 392 0.61 0.41 8 31 None
CCL Options Chain 23.89 Put 21.50 6/18 No 0.17 0.32 0.25 -0.30 -54.55% 5,456 219 0.64 -0.11 14 65 None
TRIP Options Chain 9.30 Call 10.00 7/17 No 0.85 0.95 0.90 +0.15 +20.00% 5,867 249 0.59 0.53 15 35 None
SLS Options Chain 7.59 Call 9.00 5/29 No 0.95 1.10 1.05 +0.65 +162.50% 2,452 105 1.81 0.50 9 33 None
KKR Options Chain 92.92 Put 77.50 8/21 No 1.95 2.20 2.10 -0.20 -8.70% 2,484 108 0.47 -0.17 10 59 None
NCLH Options Chain 14.79 Call 17.00 5/29 No 0.26 0.30 0.29 +0.25 +625.00% 17,589 809 0.59 0.32 10 52 None
CVNA Options Chain 63.69 Call 70.00 6/05 No 1.68 2.04 1.82 +0.65 +55.56% 4,058 187 0.66 0.35 8 50 None
NKE Options Chain 42.42 Call 43.50 6/18 No 2.00 2.16 2.14 +0.87 +68.51% 2,752 128 0.39 0.55 10 56 None
GS Options Chain 935.25 Call 1,050.00 5/29 No 1.98 2.05 2.00 +1.61 +412.83% 6,711 321 0.31 0.09 10 75 None
ADI Options Chain 414.31 Call 470.00 6/18 Yes 1.30 2.15 1.33 -6.17 -82.27% 3,090 153 0.41 0.06 11 66 None
BBIO Options Chain 66.00 Call 70.00 6/18 No 2.60 3.10 2.71 +0.71 +35.50% 3,014 152 0.47 0.44 3 44 None
ZURA Options Chain 3.99 Call 5.00 6/18 No 0.10 0.15 0.15 -0.16 -51.62% 2,398 125 0.74 0.30 10 25 None
WIX Options Chain 53.42 Call 57.50 6/18 No 3.50 3.90 3.70 +0.57 +18.22% 2,391 126 0.78 0.46 7 31 None
HPE Options Chain 32.61 Put 32.00 8/21 Yes 2.80 2.87 2.70 -0.60 -18.19% 1,911 101 0.57 -0.36 7 54 None
ARM Options Chain 223.15 Call 280.00 5/22 No 1.85 2.00 2.00 +1.64 +455.56% 3,645 193 1.29 0.15 3 22 None
NVTS Options Chain 19.43 Call 22.00 6/05 No 2.75 3.15 3.03 +1.82 +150.42% 3,368 179 1.42 0.59 6 36 None
HIVE Options Chain 3.37 Call 4.00 7/17 Yes 0.80 0.85 0.83 +0.38 +84.45% 22,588 1,220 1.41 0.60 8 34 None
RKLB Options Chain 127.31 Put 130.00 7/17 No 18.30 18.90 18.42 -3.08 -14.33% 5,228 284 0.99 -0.40 7 45 None
VIAV Options Chain 49.28 Put 44.00 6/18 No 2.80 3.10 2.74 +0.09 +3.40% 5,040 277 0.93 -0.30 5 47 None
TE Options Chain 6.88 Call 17.00 6/18 No 0.30 0.40 0.30 +0.20 +200.00% 1,948 109 1.93 0.21 3 16 None
TSLA Options Chain 404.11 Put 412.50 5/22 No 5.20 5.30 5.26 -6.99 -57.07% 20,616 1,164 0.51 -0.45 10 59 None
WULF Options Chain 21.34 Put 17.00 6/26 No 0.50 0.97 0.62 -0.24 -27.91% 1,802 102 0.92 -0.17 2 39 None
TSLA Options Chain 404.11 Call 412.50 5/22 No 7.20 7.30 7.27 +3.12 +75.19% 28,134 1,630 0.50 0.55 10 59 None
ACGL Options Chain 96.39 Call 105.00 6/18 No 0.35 0.40 0.40 +0.18 +81.82% 2,272 132 0.23 0.11 11 61 None
TE Options Chain 6.88 Call 9.00 6/26 No 1.55 1.80 1.73 +1.33 +332.50% 3,156 184 1.61 0.58 3 16 None
REPL Options Chain 4.70 Call 7.00 6/05 Yes 0.15 0.30 0.22 +0.02 +10.00% 1,760 103 1.75 0.21 10 32 None
INTC Options Chain 110.80 Put 118.00 5/29 No 6.55 6.85 6.80 -2.95 -30.26% 2,133 125 0.91 -0.48 5 55 None
CMPS Options Chain 10.07 Call 12.00 7/17 No 1.00 1.30 1.15 +0.50 +76.93% 2,371 141 0.89 0.45 10 38 None
MCHP Options Chain 91.81 Call 95.00 5/22 No 1.10 1.20 1.12 +0.02 +1.82% 2,941 176 0.65 0.34 8 59 None
TGT Options Chain 127.24 Call 120.00 5/29 Yes 2.79 3.30 3.00 -6.23 -67.50% 2,663 163 0.39 0.49 9 55 None
UAL Options Chain 89.12 Call 100.00 5/29 No 2.82 3.10 2.86 +2.26 +376.67% 4,491 277 0.60 0.44 14 65 None
OXY Options Chain 60.70 Put 57.00 5/29 No 0.55 0.64 0.61 +0.27 +79.42% 3,966 245 0.40 -0.26 11 61 None
APLD Options Chain 36.62 Call 37.50 5/22 No 2.55 2.64 2.65 +1.39 +110.32% 2,650 166 1.29 0.63 3 20 None
HYMC Options Chain 33.20 Call 42.00 6/18 No 1.45 1.60 1.53 +0.03 +2.00% 1,764 115 1.03 0.28 9 35 None
GAIA Options Chain 2.42 Call 2.50 6/18 No 0.00 0.95 0.20 +0.10 +100.00% 1,840 120 3.31 0.63 13 30 None
KSS Options Chain 11.74 Call 12.50 5/22 No 0.15 0.16 0.15 +0.07 +87.50% 9,130 603 0.90 0.31 13 51 None
AMD Options Chain 417.28 Put 392.50 5/29 No 3.35 3.75 3.55 -5.87 -62.32% 2,246 149 0.78 -0.14 12 60 None
TPR Options Chain 131.63 Call 140.00 6/18 No 3.50 4.40 3.70 -0.27 -6.81% 2,553 170 0.38 0.40 7 60 None
SG Options Chain 8.63 Call 10.00 5/29 No 0.10 0.20 0.19 +0.09 +90.00% 7,051 474 0.84 0.23 7 29 None
TSLA Options Chain 404.11 Call 412.50 5/26 No 9.00 9.15 8.98 +3.50 +63.87% 4,371 294 0.37 0.55 10 59 None
EOSE Options Chain 6.88 Call 7.50 5/22 No 0.13 0.14 0.14 +0.01 +7.70% 32,976 2,222 1.30 0.33 4 30 None
HAL Options Chain 42.95 Put 40.50 5/29 No 0.31 0.38 0.37 +0.13 +54.17% 2,008 136 0.38 -0.23 10 56 None
ELF Options Chain 53.20 Put 48.00 5/22 Yes 2.00 2.19 2.08 +0.68 +48.58% 4,670 319 2.25 -0.34 7 49 None
NLY Options Chain 21.28 Call 22.00 5/22 No 0.04 0.05 0.05 +0.02 +66.67% 19,806 1,379 0.26 0.16 14 69 None
ENVX Options Chain 5.55 Call 7.50 6/18 No 0.26 0.31 0.25 +0.12 +92.31% 3,128 222 0.92 0.31 9 28 None
RDDT Options Chain 154.88 Call 150.00 5/22 No 1.94 2.16 2.00 -5.32 -72.68% 2,791 200 0.81 0.35 11 42 None
PAR Options Chain 14.71 Call 15.00 6/18 No 1.05 1.20 1.15 +0.05 +4.55% 2,014 147 0.75 0.52 8 46 None
DOC Options Chain 19.49 Call 20.00 6/18 No 0.30 0.40 0.37 +0.07 +23.34% 16,148 1,179 0.25 0.40 12 50 None
HIMS Options Chain 22.42 Call 25.00 10/16 No 4.15 4.80 4.80 +0.67 +16.23% 5,009 368 0.87 0.56 6 40 None
AGNC Options Chain 10.13 Call 10.50 6/18 No 0.08 0.11 0.10 +0.02 +25.00% 10,568 781 0.19 0.30 11 52 None
CAT Options Chain 860.15 Call 920.00 5/22 No 1.60 1.90 1.74 +0.68 +64.16% 3,215 238 0.52 0.09 9 63 None
AAP Options Chain 49.53 Call 48.00 5/29 Yes 4.90 6.10 5.10 +0.68 +15.39% 2,179 162 1.09 0.70 13 48 None
EC Options Chain 14.01 Call 17.00 7/17 Yes 0.05 0.35 0.29 -0.03 -9.38% 2,616 202 0.48 0.24 14 58 None
EBAY Options Chain 114.24 Call 140.00 7/17 No 0.85 0.95 0.91 +0.46 +102.23% 3,890 308 0.33 0.12 10 65 None
NKE Options Chain 42.42 Call 52.50 8/21 Yes 1.46 1.50 1.48 +0.46 +45.10% 16,880 1,341 0.46 0.26 10 56 None
INTC Options Chain 110.80 Call 195.00 7/17 No 2.40 2.49 2.45 +0.94 +62.26% 21,099 1,679 0.94 0.13 5 55 None
AAOI Options Chain 171.33 Put 80.00 5/29 No 0.00 0.15 0.13 -0.02 -13.34% 2,084 166 2.02 0.00 8 43 None
XIFR Options Chain 11.05 Call 13.00 7/17 No 0.30 0.35 0.35 +0.15 +75.00% 9,629 768 0.48 0.27 3 16 None
TSLA Options Chain 404.11 Call 415.00 5/26 No 7.80 7.90 7.90 +3.11 +64.93% 7,932 640 0.38 0.50 10 59 None
MSFT Options Chain 416.78 Call 420.00 5/27 No 5.80 6.05 6.00 +0.64 +11.94% 2,651 218 0.27 0.50 15 72 None
IREN Options Chain 47.74 Put 44.00 7/17 No 4.00 4.25 4.15 -1.45 -25.90% 2,709 224 1.02 -0.25 8 42 None
GOOGL Options Chain 388.18 Call 387.50 5/22 No 4.90 5.25 5.27 -0.53 -9.14% 4,679 387 0.37 0.56 10 64 None
FLR Options Chain 43.14 Call 45.00 6/18 No 1.80 1.90 1.95 +0.58 +42.34% 5,368 444 0.51 0.43 11 46 None
BMY Options Chain 58.31 Put 58.00 5/29 No 0.79 0.90 0.79 -0.11 -12.23% 1,366 113 0.28 -0.42 15 61 None
HMC Options Chain 25.35 Put 25.00 9/18 No 0.95 1.45 1.15 -1.10 -48.89% 2,853 239 0.28 -0.38 10 66 None
BLDR Options Chain 66.39 Call 75.00 6/18 No 3.30 3.40 3.33 +1.58 +90.29% 2,508 212 0.61 0.41 8 58 None
HIVE Options Chain 3.37 Call 5.00 12/18 Yes 1.00 1.25 1.20 +0.51 +73.92% 4,392 373 1.23 0.59 8 34 None
ARM Options Chain 223.15 Call 265.00 5/22 No 4.45 5.05 4.73 +4.16 +729.83% 3,781 323 1.16 0.31 3 22 None
DOCN Options Chain 148.00 Call 160.00 8/21 Yes 29.70 31.00 30.90 +6.40 +26.13% 1,257 109 0.93 0.60 6 53 None
PLTR Options Chain 135.26 Put 136.00 5/22 No 1.90 1.93 1.92 -1.10 -36.43% 9,838 854 0.54 -0.51 12 52 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
EOSE Options Chain 6.88 Call 16.00 11/20 No 0.71 0.80 0.75 -0.01 -1.32% 2,366 206 1.16 0.30 4 30 None
GOOG Options Chain 385.06 Call 395.00 6/05 No 5.55 6.10 5.65 -0.60 -9.60% 5,462 476 0.30 0.36 12 70 None
TIGR Options Chain 5.82 Call 17.00 7/17 Yes 0.03 0.05 0.04 +0.03 +300.00% 4,000 352 1.30 0.00 16 44 None
VZ Options Chain 47.74 Put 47.50 5/29 No 0.51 0.55 0.54 -0.06 -10.00% 1,701 150 0.23 -0.42 13 73 None
CHWY Options Chain 19.66 Call 20.00 5/22 No 0.46 0.60 0.65 +0.27 +71.06% 6,737 597 0.64 0.64 13 40 None
AMD Options Chain 417.28 Call 505.00 5/29 No 4.00 4.50 4.30 +2.72 +172.16% 1,412 126 0.74 0.15 12 60 None
ARM Options Chain 223.15 Call 260.00 5/22 No 5.90 6.60 6.15 +5.32 +640.97% 8,111 726 1.15 0.39 3 22 None
GOOG Options Chain 385.06 Put 350.00 8/21 No 11.75 12.05 11.91 -0.14 -1.17% 8,200 738 0.36 -0.26 12 70 None
KBH Options Chain 45.04 Call 55.00 7/17 Yes 0.85 0.95 0.93 +0.43 +86.00% 1,387 125 0.43 0.20 10 62 None
GETY Options Chain 0.91 Call 1.00 7/17 No 0.30 0.35 0.34 +0.09 +36.00% 2,072 188 2.71 0.49 8 31 None
INTU Options Chain 399.71 Put 320.00 6/18 Yes 4.40 4.80 4.70 +0.85 +22.08% 2,413 219 0.63 -0.12 12 61 None
SMCI Options Chain 30.56 Put 33.50 5/22 No 1.01 1.06 1.04 -2.13 -67.20% 1,789 163 0.98 -0.45 13 54 None
GOOG Options Chain 385.06 Call 382.50 5/22 No 5.40 5.60 5.50 -1.15 -17.30% 6,472 590 0.36 0.60 12 70 None
AMD Options Chain 417.28 Call 487.50 5/22 No 1.59 1.76 1.78 +1.25 +235.85% 1,850 169 0.95 0.10 12 60 None
VFC Options Chain 16.74 Call 17.00 7/17 Yes 0.87 1.04 1.03 -0.62 -37.58% 1,097 101 0.53 0.43 10 43 None
CSCO Options Chain 115.45 Call 125.00 6/05 No 0.39 0.60 0.57 -0.14 -19.72% 2,753 254 0.37 0.15 7 58 None
HIVE Options Chain 3.37 Call 5.00 6/05 No 0.20 0.30 0.30 +0.22 +275.00% 3,456 319 1.89 0.29 8 34 None
MRVL Options Chain 176.27 Put 185.00 5/22 No 5.90 6.35 6.24 -6.51 -51.06% 2,170 201 1.09 -0.48 11 59 None
DG Options Chain 103.44 Call 103.00 5/22 No 2.35 2.97 2.96 +0.57 +23.85% 1,797 168 0.60 0.68 12 54 None
ORBS Options Chain 0.73 Call 1.50 5/29 No 0.00 0.05 0.05 0.00 0.00% 4,836 455 3.65 0.18 3 13 None
INTC Options Chain 110.80 Put 118.00 6/05 No 8.65 9.00 8.90 -3.60 -28.80% 2,448 231 0.90 -0.47 5 55 None
DVN Options Chain 49.61 Call 51.00 6/18 No 1.14 1.24 1.25 -0.48 -27.75% 7,060 672 0.40 0.35 7 49 None
NVDA Options Chain 220.61 Call 255.00 5/22 Yes 0.40 0.41 0.41 -0.07 -14.59% 80,659 7,735 1.05 0.06 16 60 None
FAST Options Chain 43.72 Call 52.50 9/18 No 0.35 0.70 0.52 -0.02 -3.71% 2,698 259 0.29 0.15 15 56 None
CCL Options Chain 23.89 Call 25.50 6/18 No 1.89 2.07 1.99 +1.14 +134.12% 1,123 108 0.56 0.62 14 65 None
DHT Options Chain 17.76 Call 16.00 6/18 No 1.95 2.75 2.40 +0.69 +40.36% 1,601 156 0.53 0.86 14 65 None
UAMY Options Chain 7.44 Call 9.50 5/29 No 0.25 0.35 0.30 +0.16 +114.29% 4,853 476 1.30 0.31 7 31 None
TE Options Chain 6.88 Call 8.50 5/22 No 0.80 0.90 0.90 +0.82 +1,025.00% 5,969 588 2.80 0.59 3 16 None
INTC Options Chain 110.80 Put 118.00 5/22 No 4.05 4.15 4.14 -4.89 -54.16% 6,297 641 1.18 -0.49 5 55 None
CVX Options Chain 197.16 Put 190.00 5/22 No 1.31 1.50 1.40 +1.06 +311.77% 4,013 409 0.37 -0.31 10 71 None
TSLA Options Chain 404.11 Call 410.00 5/26 No 10.35 10.50 10.50 +4.00 +61.54% 7,678 785 0.37 0.60 10 59 None
TSLA Options Chain 404.11 Call 415.00 5/27 No 8.85 8.95 8.65 +3.08 +55.30% 2,250 233 0.39 0.50 10 59 None
TE Options Chain 6.88 Call 8.50 5/29 No 1.15 1.35 1.40 +1.20 +600.00% 1,359 142 2.13 0.60 3 16 None
TSLA Options Chain 404.11 Call 400.00 5/22 No 15.90 16.05 15.96 +6.33 +65.74% 57,299 6,013 0.50 0.83 10 59 None
CVNA Options Chain 63.69 Call 80.00 6/05 No 0.23 0.40 0.32 +0.08 +33.34% 4,018 422 0.65 0.08 8 50 None
VG Options Chain 14.78 Call 16.00 6/18 No 0.50 0.65 0.55 -0.30 -35.30% 5,496 582 0.76 0.31 14 44 None
GS Options Chain 935.25 Call 1,010.00 5/22 No 2.25 2.40 2.31 +2.23 +2,787.50% 5,835 624 0.38 0.16 10 75 None
TSLA Options Chain 404.11 Put 410.00 5/26 No 5.85 5.95 6.09 -6.04 -49.80% 4,858 524 0.38 -0.40 10 59 None
GOOGL Options Chain 388.18 Call 390.00 5/26 No 4.95 5.40 5.15 -0.55 -9.65% 4,198 455 0.29 0.48 10 64 None
VG Options Chain 14.78 Call 17.50 7/17 No 0.55 0.75 0.55 -0.35 -38.89% 8,292 902 0.73 0.28 14 44 None
TSLA Options Chain 404.11 Put 410.00 5/29 No 8.55 8.70 8.60 -5.99 -41.06% 10,805 1,192 0.41 -0.42 10 59 None
SMCI Options Chain 30.56 Put 34.00 5/22 No 1.30 1.38 1.32 -2.18 -62.29% 3,043 338 0.97 -0.53 13 54 None
GOOGL Options Chain 388.18 Call 390.00 5/22 No 3.65 3.80 3.75 -0.95 -20.22% 18,801 2,116 0.37 0.47 10 64 None
GM Options Chain 72.63 Call 77.00 5/29 No 1.20 1.33 1.20 +0.81 +207.70% 1,574 179 0.34 0.43 11 67 None
ALAB Options Chain 244.26 Call 260.00 7/17 No 55.00 57.90 56.55 +21.55 +61.58% 4,825 549 0.98 0.67 3 22 None
RDDT Options Chain 154.88 Call 150.00 5/29 No 4.10 4.65 4.30 -5.21 -54.79% 2,273 259 0.64 0.43 11 42 None
HSY Options Chain 195.00 Put 170.00 6/18 No 0.60 0.70 0.67 -0.11 -14.11% 1,174 134 0.32 -0.10 9 55 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
HIVE Options Chain 3.37 Call 6.00 7/17 Yes 0.40 0.50 0.40 +0.20 +100.00% 888 102 1.60 0.33 8 34 None
RILY Options Chain 9.70 Call 10.50 5/22 No 0.05 0.06 0.05 -0.05 -50.00% 10,768 1,245 1.19 0.25 18 39 None
WULF Options Chain 21.34 Put 20.50 5/22 No 0.35 0.37 0.36 -0.17 -32.08% 7,961 923 1.11 -0.28 2 39 None
HAL Options Chain 42.95 Call 44.50 5/29 No 0.24 0.30 0.31 -0.24 -43.64% 1,016 118 0.38 0.20 10 56 None
NVDA Options Chain 220.61 Put 202.50 5/27 Yes 1.15 1.18 1.10 -0.27 -19.71% 1,452 169 0.59 -0.09 16 60 None
VZ Options Chain 47.74 Call 51.00 6/18 No 0.22 0.26 0.26 +0.02 +8.34% 2,536 296 0.21 0.16 13 73 None
CAT Options Chain 860.15 Call 900.00 5/22 No 4.25 4.75 4.50 +1.29 +40.19% 4,030 479 0.51 0.22 9 63 None
MU Options Chain 698.74 Put 717.50 5/22 No 20.05 20.60 20.27 -21.58 -51.57% 1,346 161 1.18 -0.40 17 71 None
FCEL Options Chain 17.36 Call 22.00 5/29 No 1.30 1.55 1.40 +0.90 +180.00% 1,195 143 1.66 0.42 9 32 None
SMMT Options Chain 15.85 Call 16.50 6/18 No 2.05 3.90 3.60 +1.10 +44.00% 1,009 121 1.36 0.63 7 38 None
FIGR Options Chain 36.23 Call 40.00 5/29 No 0.50 0.90 0.79 -0.31 -28.19% 1,004 121 0.83 0.26 3 20 None
PLUG Options Chain 3.31 Put 3.00 6/26 No 0.23 0.27 0.24 -0.02 -7.70% 4,111 496 0.99 -0.30 5 25 None
TGT Options Chain 127.24 Call 125.00 5/29 Yes 1.01 1.27 1.03 -5.32 -83.78% 1,289 156 0.38 0.24 9 55 None
INTC Options Chain 110.80 Call 123.00 5/22 No 2.39 2.48 2.40 +1.63 +211.69% 7,432 900 1.20 0.34 5 55 None
KR Options Chain 70.60 Put 70.00 5/29 No 1.64 2.36 2.07 +1.16 +127.48% 1,156 140 0.31 -0.65 9 50 None
ROIV Options Chain 28.21 Call 33.00 6/18 Yes 1.20 1.45 1.35 +0.60 +80.00% 2,178 264 0.41 0.49 6 44 None
MARA Options Chain 12.44 Put 13.00 5/22 No 0.25 0.27 0.27 -0.50 -64.94% 7,620 925 1.03 -0.36 4 41 None
TSLA Options Chain 404.11 Call 412.50 5/27 No 9.90 10.40 10.00 +3.55 +55.04% 1,913 233 0.39 0.55 10 59 None
AMD Options Chain 417.28 Call 850.00 5/22 No 0.00 0.01 0.01 0.00 0.00% 1,000 122 0.00 0.00 12 60 None
TSLA Options Chain 404.11 Put 412.50 5/26 No 7.00 7.10 7.25 -5.72 -44.11% 4,309 526 0.38 -0.45 10 59 None
JOBY Options Chain 10.00 Call 11.00 5/22 No 0.07 0.08 0.07 0.00 0.00% 24,133 2,956 0.96 0.21 6 37 None
NVDA Options Chain 220.61 Put 200.00 5/27 Yes 0.89 0.92 0.90 -0.18 -16.67% 5,393 661 0.60 -0.07 16 60 None
AAOI Options Chain 171.33 Put 110.00 6/05 No 0.60 2.05 1.60 -0.02 -1.24% 1,146 141 1.40 -0.07 8 43 None
CVNA Options Chain 63.69 Call 68.50 5/22 No 0.36 0.49 0.61 -0.02 -3.18% 4,355 537 0.80 0.24 8 50 None
AEO Options Chain 15.36 Call 16.00 6/18 Yes 1.50 1.61 1.52 +0.44 +40.75% 2,181 270 0.79 0.56 11 46 None
NVDA Options Chain 220.61 Put 207.50 5/26 Yes 1.69 1.73 1.73 -0.47 -21.37% 3,786 469 0.60 -0.15 16 60 None
AOS Options Chain 55.95 Call 60.00 6/18 No 0.40 0.65 0.50 +0.05 +11.12% 1,178 146 0.27 0.24 15 62 None
SMCI Options Chain 30.56 Put 32.50 5/22 No 0.57 0.61 0.59 -1.75 -74.79% 2,568 319 1.01 -0.30 13 54 None
ASTS Options Chain 88.10 Put 84.00 5/22 No 1.04 1.18 1.10 -1.08 -49.55% 5,636 703 1.27 -0.18 5 39 None
EQT Options Chain 59.75 Call 59.00 6/18 No 1.70 1.84 1.80 -0.91 -33.58% 824 103 0.34 0.45 12 63 None
CHWY Options Chain 19.66 Call 22.50 7/17 Yes 1.25 1.33 1.28 +0.23 +21.91% 2,182 274 0.66 0.41 13 40 None
TSLA Options Chain 404.11 Put 412.50 5/27 No 8.00 8.10 8.00 -6.60 -45.21% 891 112 0.40 -0.45 10 59 None
TSLA Options Chain 404.11 Call 415.00 5/22 No 6.00 6.05 6.03 +2.63 +77.36% 41,846 5,262 0.51 0.49 10 59 None
IRM Options Chain 123.52 Call 135.00 7/17 No 2.40 3.00 2.75 +0.50 +22.23% 1,976 249 0.32 0.31 11 58 None
CLSK Options Chain 14.69 Call 17.50 5/22 No 0.05 0.08 0.06 +0.02 +50.00% 1,377 174 1.34 0.15 9 40 None
NKE Options Chain 42.42 Call 45.00 5/29 No 0.70 0.75 0.72 +0.41 +132.26% 12,828 1,625 0.39 0.39 10 56 None
DOW Options Chain 37.74 Put 30.00 7/17 No 0.42 0.70 0.61 +0.19 +45.24% 3,052 387 0.48 -0.14 6 49 None
TE Options Chain 6.88 Call 15.00 6/18 No 0.45 0.50 0.47 +0.42 +840.00% 6,639 842 1.90 0.25 3 16 None
MSTR Options Chain 164.63 Call 172.50 5/29 No 4.20 4.40 4.55 +0.30 +7.06% 5,708 725 0.62 0.42 4 54 None
TSLA Options Chain 404.11 Call 417.50 5/26 No 6.75 6.85 6.70 +2.60 +63.42% 1,350 172 0.38 0.45 10 59 None
UNH Options Chain 389.24 Put 400.00 5/22 No 16.00 18.85 19.02 +7.42 +63.97% 909 116 0.45 -0.97 9 58 None
NKE Options Chain 42.42 Call 44.00 6/18 No 1.85 1.90 1.86 +0.73 +64.61% 1,317 170 0.39 0.51 10 56 None
INTC Options Chain 110.80 Put 119.00 5/22 No 4.55 4.70 4.67 -5.33 -53.30% 2,253 292 1.17 -0.52 5 55 None
TSLA Options Chain 404.11 Put 415.00 5/22 No 6.50 6.60 6.57 -7.53 -53.41% 17,827 2,313 0.51 -0.51 10 59 None
RUN Options Chain 13.17 Call 15.50 5/29 No 0.15 0.21 0.20 +0.04 +25.00% 797 104 0.82 0.18 16 53 None
INTU Options Chain 399.71 Put 355.00 5/22 Yes 4.20 4.90 4.49 +1.88 +72.04% 1,187 155 1.39 -0.20 12 61 None
RCL Options Chain 247.20 Put 240.00 9/18 No 23.30 23.90 25.00 -1.00 -3.85% 5,304 693 0.54 -0.37 9 64 None
MSTR Options Chain 164.63 Call 177.50 5/29 No 2.80 2.93 2.86 +0.01 +0.36% 3,312 433 0.63 0.32 4 54 None
TSLA Options Chain 404.11 Call 410.00 5/22 No 8.60 8.70 8.71 +3.78 +76.68% 38,782 5,075 0.50 0.61 10 59 None
MU Options Chain 698.74 Call 727.50 5/22 No 24.55 25.10 25.00 +7.50 +42.86% 2,062 270 1.16 0.54 17 71 None
TOST Options Chain 23.22 Call 25.00 8/21 Yes 2.08 2.22 2.16 +0.05 +2.37% 961 126 0.58 0.49 13 46 None
XNDU Options Chain 11.72 Call 15.00 5/22 No 0.35 0.60 0.46 +0.35 +318.19% 5,010 659 1.97 0.40 7 20 None
TSLA Options Chain 404.11 Put 420.00 5/22 No 9.55 9.65 9.56 -8.43 -46.86% 34,111 4,491 0.52 -0.63 10 59 None
ASLE Options Chain 6.02 Put 5.00 6/18 No 0.00 0.15 0.05 -0.04 -44.45% 1,968 260 0.84 -0.12 15 34 None
INTC Options Chain 110.80 Call 119.00 5/22 No 3.80 3.95 3.85 +2.49 +183.09% 15,234 2,020 1.18 0.48 5 55 None
POET Options Chain 13.07 Call 18.00 6/05 No 0.72 0.93 0.88 +0.06 +7.32% 2,090 278 1.76 0.30 7 32 None
AMD Options Chain 417.28 Put 445.00 5/22 No 10.70 10.90 10.85 -23.15 -68.09% 4,819 643 0.92 -0.49 12 60 None
AMD Options Chain 417.28 Put 445.00 5/29 No 18.30 19.05 18.66 -18.11 -49.26% 1,346 180 0.72 -0.48 12 60 None
SBUX Options Chain 106.38 Call 110.00 8/21 No 5.50 5.80 5.55 -0.48 -7.96% 1,223 164 0.32 0.48 6 57 None
KEY Options Chain 20.92 Call 24.00 7/17 No 0.05 0.15 0.15 +0.05 +50.00% 1,777 239 0.25 0.12 10 59 None
CGNX Options Chain 60.80 Call 65.00 6/18 No 2.60 2.75 2.60 +0.99 +61.50% 3,552 482 0.46 0.43 14 56 None
AMD Options Chain 417.28 Call 445.00 5/29 No 20.60 21.90 21.30 +13.50 +173.08% 4,524 614 0.71 0.52 12 60 None
NVTS Options Chain 19.43 Call 27.00 5/22 No 0.19 0.23 0.24 +0.21 +700.00% 1,308 178 2.07 0.14 6 36 None
TSLA Options Chain 404.11 Call 405.00 5/22 No 11.90 12.05 11.98 +5.07 +73.38% 25,589 3,488 0.50 0.73 10 59 None
TGT Options Chain 127.24 Call 120.00 5/22 Yes 1.90 2.24 2.06 -7.44 -78.32% 3,879 530 0.54 0.48 9 55 None
BMNR Options Chain 18.63 Call 37.00 8/21 No 0.32 0.47 0.42 +0.04 +10.53% 3,247 446 0.90 0.11 11 33 None
CORZ Options Chain 22.99 Call 27.00 6/05 No 0.33 0.40 0.42 -0.01 -2.33% 1,547 213 0.74 0.19 5 28 None
GS Options Chain 935.25 Call 990.00 5/22 No 7.10 8.15 7.58 +7.31 +2,707.41% 1,783 247 0.39 0.39 10 75 None
DELL Options Chain 236.35 Call 245.00 5/22 No 4.70 5.05 4.75 +1.15 +31.95% 5,497 766 0.79 0.49 12 53 None
CTSH Options Chain 50.91 Put 45.00 7/17 No 0.20 1.45 1.25 +0.17 +15.75% 851 119 0.46 -0.23 16 62 None
ORCL Options Chain 181.46 Put 160.00 6/05 No 1.18 1.27 1.20 -0.47 -28.15% 5,197 727 0.59 -0.11 7 61 None
PATH Options Chain 10.55 Call 13.00 7/17 Yes 0.66 0.68 0.63 -0.04 -5.97% 1,486 208 0.84 0.34 14 35 None
IREN Options Chain 47.74 Call 59.00 5/29 No 1.36 1.42 1.45 +0.79 +119.70% 2,772 390 1.04 0.28 8 42 None
STLA Options Chain 7.35 Call 7.50 5/29 No 0.30 0.40 0.35 +0.10 +40.00% 1,310 185 0.62 0.53 10 55 None
ANET Options Chain 141.58 Put 121.00 5/22 No 0.03 0.52 0.28 +0.14 +100.00% 899 127 0.95 0.00 11 59 None
DHT Options Chain 17.76 Call 14.00 7/17 No 4.10 4.80 4.45 -0.47 -9.56% 2,120 300 0.78 1.00 14 65 None
NKE Options Chain 42.42 Call 46.00 5/22 No 0.16 0.17 0.16 +0.11 +220.00% 12,374 1,752 0.55 0.16 10 56 None
INTC Options Chain 110.80 Put 117.00 5/22 No 3.55 3.65 3.66 -4.29 -53.97% 6,539 931 1.17 -0.45 5 55 None
TDOC Options Chain 6.61 Call 7.00 10/16 No 0.83 0.90 0.90 -0.15 -14.29% 2,049 292 0.63 0.52 10 42 None
MOS Options Chain 21.40 Call 23.00 6/18 No 0.50 0.65 0.53 +0.03 +6.00% 1,227 176 0.46 0.33 11 57 None
EQT Options Chain 59.75 Put 59.00 5/29 No 1.83 1.91 1.66 +0.60 +56.61% 828 119 0.33 -0.63 12 63 None
VIAV Options Chain 49.28 Put 45.00 6/18 No 3.00 3.60 3.18 +0.18 +6.00% 2,597 376 0.92 -0.33 5 47 None
TSLA Options Chain 404.11 Put 410.00 5/22 No 4.15 4.20 4.20 -6.20 -59.62% 36,075 5,244 0.50 -0.39 10 59 None
LINE Options Chain 38.32 Call 40.00 6/18 No 1.30 1.95 1.67 +0.27 +19.29% 2,005 293 0.43 0.47 3 16 None
RKT Options Chain 12.67 Call 13.50 5/29 No 0.46 0.53 0.50 +0.28 +127.28% 978 143 0.56 0.53 7 54 None
SLS Options Chain 7.59 Put 3.00 6/18 No 0.00 0.10 0.05 0.00 0.00% 731 107 2.49 0.00 9 33 None
AAPL Options Chain 298.97 Call 307.50 5/26 No 1.04 1.13 1.11 +0.35 +46.06% 1,659 243 0.19 0.26 8 61 None
SMCI Options Chain 30.56 Put 33.00 5/22 No 0.78 0.81 0.79 -1.91 -70.75% 3,072 450 0.98 -0.37 13 54 None
HOOD Options Chain 74.29 Call 93.00 6/05 No 0.30 0.35 0.31 -0.06 -16.22% 925 136 0.62 0.08 10 53 None
TSLA Options Chain 404.11 Call 410.00 5/29 No 13.30 13.45 13.43 +4.52 +50.73% 17,720 2,607 0.42 0.58 10 59 None
ENPH Options Chain 47.13 Call 51.00 5/22 No 2.89 3.40 3.12 +2.61 +511.77% 3,325 491 1.31 0.68 8 44 None
PDD Options Chain 97.34 Call 104.00 5/22 No 0.06 0.08 0.06 -0.09 -60.00% 1,554 231 0.48 0.05 14 60 None
MU Options Chain 698.74 Call 712.50 5/22 No 32.55 33.25 33.00 +9.78 +42.12% 1,768 265 1.17 0.63 17 71 None
DHT Options Chain 17.76 Call 10.00 7/17 No 8.00 8.80 8.19 +0.14 +1.74% 760 114 1.41 1.00 14 65 None
CRWD Options Chain 615.00 Call 645.00 5/22 No 14.60 17.00 14.60 +9.72 +199.18% 723 109 0.63 0.49 6 46 None
INTC Options Chain 110.80 Put 83.00 6/12 No 0.69 0.83 0.81 -0.24 -22.86% 1,537 232 0.96 -0.06 5 55 None
TE Options Chain 6.88 Call 10.00 6/12 No 1.05 1.15 1.06 +0.76 +253.34% 2,045 309 1.75 0.47 3 16 None
AMD Options Chain 417.28 Call 482.50 5/22 No 2.09 2.24 2.15 +1.49 +225.76% 2,919 444 0.94 0.13 12 60 None
LRCX Options Chain 273.38 Call 380.00 8/21 No 12.65 13.80 13.38 +5.87 +78.17% 696 106 0.66 0.27 13 60 None
LCID Options Chain 5.61 Call 16.00 8/21 No 0.09 0.15 0.09 -0.03 -25.00% 1,531 234 1.24 0.06 6 30 None
BBBY Options Chain 4.58 Call 7.50 7/17 No 0.15 0.20 0.18 +0.10 +125.00% 857 131 0.94 0.17 3 15 None
CLSK Options Chain 14.69 Call 20.00 7/17 No 0.92 1.01 0.90 +0.31 +52.55% 1,513 232 0.94 0.33 9 40 None
EC Options Chain 14.01 Put 23.00 11/20 Yes 8.90 11.30 9.30 +0.10 +1.09% 1,949 299 1.06 -0.83 14 58 None
DJT Options Chain 8.03 Call 8.00 5/22 No 0.19 0.22 0.23 -0.05 -17.86% 1,360 209 0.74 0.61 3 16 None
TSLA Options Chain 404.11 Call 417.50 6/05 No 13.65 13.80 13.45 +3.58 +36.28% 1,965 302 0.43 0.49 10 59 None
AAPL Options Chain 298.97 Put 300.00 5/22 No 1.35 1.39 1.35 -1.75 -56.46% 16,740 2,577 0.26 -0.33 8 61 None
NVDA Options Chain 220.61 Call 217.50 6/01 Yes 10.30 11.15 11.85 +2.25 +23.44% 678 105 0.49 0.66 16 60 None
HIVE Options Chain 3.37 Call 4.00 6/26 Yes 0.65 0.80 0.73 +0.37 +102.78% 2,362 367 1.60 0.57 8 34 None
HD Options Chain 302.38 Call 315.00 5/22 Yes 1.70 1.96 1.85 +1.00 +117.65% 7,468 1,167 0.38 0.31 7 67 None
AAPL Options Chain 298.97 Put 297.50 5/22 No 0.71 0.75 0.72 -1.31 -64.54% 15,506 2,465 0.27 -0.21 8 61 None
CDE Options Chain 16.76 Call 17.00 6/05 No 1.30 1.50 1.40 +0.48 +52.18% 2,398 382 0.71 0.63 18 59 None
TD Options Chain 107.91 Call 115.00 6/18 Yes 0.90 0.95 0.90 +0.40 +80.00% 4,873 778 0.22 0.25 12 67 None
INTC Options Chain 110.80 Put 112.00 5/22 No 1.72 1.77 1.81 -3.10 -63.14% 6,781 1,084 1.18 -0.27 5 55 None
AMD Options Chain 417.28 Put 447.50 5/22 No 11.85 12.20 12.04 -23.53 -66.16% 2,371 380 0.92 -0.52 12 60 None
HUN Options Chain 13.32 Call 14.00 6/18 No 0.80 1.00 0.87 +0.22 +33.85% 5,062 817 0.61 0.52 9 48 None
RKT Options Chain 12.67 Call 13.50 6/18 No 0.94 0.97 0.95 +0.38 +66.67% 3,158 511 0.60 0.55 7 54 None
SHW Options Chain 299.05 Call 320.00 6/18 No 4.00 5.30 4.70 +2.25 +91.84% 844 137 0.27 0.30 11 64 None
NKE Options Chain 42.42 Call 49.00 6/18 No 0.45 0.46 0.47 +0.19 +67.86% 1,375 224 0.41 0.18 10 56 None
HIVE Options Chain 3.37 Call 4.50 5/22 No 0.10 0.15 0.10 +0.05 +100.00% 6,722 1,098 2.85 0.24 8 34 None
CTSH Options Chain 50.91 Call 57.50 6/18 No 0.60 0.80 0.74 0.00 0.00% 857 140 0.44 0.18 16 62 None
CVX Options Chain 197.16 Put 187.50 6/18 No 4.05 4.40 4.00 +1.50 +60.00% 1,228 202 0.28 -0.34 10 71 None
ABCL Options Chain 4.05 Put 5.00 7/17 No 0.80 0.95 0.88 -0.48 -35.30% 1,191 196 0.87 -0.55 10 31 None
TSLA Options Chain 404.11 Call 850.00 5/22 No 0.00 0.38 0.10 +0.09 +900.00% 1,513 250 0.00 0.00 10 59 None
BTDR Options Chain 12.83 Call 15.00 5/22 No 0.10 0.15 0.15 +0.05 +50.00% 5,156 854 1.58 0.10 8 27 None
FISV Options Chain 55.90 Call 60.00 5/29 No 0.25 0.40 0.35 +0.03 +9.38% 1,539 255 0.39 0.17 3 21 None
RCAT Options Chain 8.55 Put 7.50 5/22 No 0.01 0.02 0.02 -0.02 -50.00% 1,007 167 1.33 -0.03 8 34 None
GOOGL Options Chain 388.18 Call 395.00 5/26 No 2.84 3.50 3.25 -0.55 -14.48% 1,108 184 0.28 0.34 10 64 None
GOOG Options Chain 385.06 Call 385.00 5/22 No 4.05 4.20 4.10 -1.48 -26.53% 9,951 1,656 0.36 0.51 12 70 None
GOOG Options Chain 385.06 Call 387.50 5/29 No 6.00 6.40 6.36 -0.74 -10.43% 1,376 229 0.30 0.46 12 70 None
TGT Options Chain 127.24 Call 123.00 5/29 Yes 1.50 1.92 1.76 -5.85 -76.88% 799 133 0.38 0.33 9 55 None
CLSK Options Chain 14.69 Call 17.00 12/18 No 3.75 4.30 3.60 +0.63 +21.22% 3,296 549 0.96 0.61 9 40 None
HIVE Options Chain 3.37 Call 4.50 5/29 No 0.20 0.30 0.27 +0.17 +170.00% 2,598 433 1.96 0.32 8 34 None
ARWR Options Chain 73.18 Put 62.50 6/18 No 0.90 1.60 1.23 -0.37 -23.13% 1,004 168 0.73 -0.13 8 48 None
RKT Options Chain 12.67 Call 16.00 7/17 No 0.49 0.54 0.50 +0.17 +51.52% 1,273 214 0.59 0.29 7 54 None
GS Options Chain 935.25 Put 915.00 5/22 No 0.04 0.20 0.25 -4.84 -95.09% 777 131 0.40 -0.01 10 75 None
ELF Options Chain 53.20 Call 55.00 5/22 Yes 1.90 2.00 1.93 -0.88 -31.32% 1,955 331 2.37 0.36 7 49 None
AMD Options Chain 417.28 Put 440.00 5/22 No 8.45 8.70 8.65 -22.85 -72.54% 5,319 906 0.93 -0.43 12 60 None
AMAT Options Chain 406.91 Put 350.00 5/29 No 0.36 0.96 0.76 -0.44 -36.67% 634 108 0.72 -0.02 15 68 None
TSLA Options Chain 404.11 Put 407.50 5/22 No 3.20 3.30 3.30 -5.60 -62.93% 8,895 1,519 0.50 -0.32 10 59 None
FLNC Options Chain 17.90 Call 35.00 11/20 No 2.15 2.70 2.47 -0.69 -21.84% 1,051 180 1.11 0.35 7 36 None
AMD Options Chain 417.28 Call 497.50 5/22 No 0.95 1.02 1.00 +0.76 +316.67% 910 156 0.97 0.07 12 60 None
CCJ Options Chain 103.52 Call 90.00 7/17 No 17.80 17.95 17.85 -0.15 -0.84% 3,514 604 0.56 0.78 13 59 None
ARM Options Chain 223.15 Call 265.00 5/29 No 8.80 10.60 9.64 +7.58 +367.97% 616 106 0.88 0.40 3 22 None
GS Options Chain 935.25 Put 912.50 5/22 No 0.03 0.19 0.21 -4.71 -95.74% 887 153 0.42 -0.01 10 75 None
APLD Options Chain 36.62 Put 25.00 6/26 No 0.50 0.63 0.52 -0.21 -28.77% 2,016 349 1.11 -0.08 3 20 None
SLS Options Chain 7.59 Call 9.00 5/22 No 0.40 0.55 0.52 +0.42 +420.00% 1,633 283 2.07 0.43 9 33 None
TGT Options Chain 127.24 Put 117.00 5/22 Yes 0.57 0.76 0.80 -0.55 -40.75% 1,252 217 0.53 -0.28 9 55 None
NNE Options Chain 22.30 Put 23.00 5/22 No 0.30 0.45 0.35 -1.09 -75.70% 1,360 236 1.21 -0.21 3 19 None
TE Options Chain 6.88 Put 5.50 6/18 No 0.20 0.25 0.23 -0.13 -36.12% 2,258 392 1.58 -0.11 3 16 None
COGT Options Chain 31.50 Call 40.00 6/18 No 0.25 1.40 0.65 +0.35 +116.67% 902 157 0.80 0.17 4 45 None
HIMS Options Chain 22.42 Put 20.00 10/16 No 2.79 3.25 3.06 -0.26 -7.84% 5,013 873 0.83 -0.29 6 40 None
ZM Options Chain 97.39 Call 100.00 7/17 Yes 8.40 8.80 8.60 +0.35 +4.25% 797 139 0.56 0.54 15 67 None
DHT Options Chain 17.76 Call 13.00 7/17 No 4.70 6.10 5.32 -0.73 -12.07% 1,400 245 1.13 1.00 14 65 None
WDC Options Chain 455.80 Put 400.00 6/12 No 13.30 14.60 13.05 -2.05 -13.58% 799 140 0.84 -0.22 13 66 None
SA Options Chain 27.61 Call 35.00 7/17 No 1.90 2.20 2.10 +1.00 +90.91% 1,586 278 0.76 0.38 4 40 None
CHWY Options Chain 19.66 Call 20.50 5/22 No 0.21 0.26 0.30 +0.09 +42.86% 593 104 0.63 0.44 13 40 None
AR Options Chain 38.98 Put 38.00 6/18 No 1.65 1.90 1.60 +0.25 +18.52% 1,013 178 0.41 -0.48 15 65 None
GS Options Chain 935.25 Call 965.00 5/22 No 21.20 24.25 21.20 +19.68 +1,294.74% 790 139 0.41 0.73 10 75 None
LYFT Options Chain 13.18 Call 16.00 6/26 No 0.17 0.20 0.19 -0.06 -24.00% 3,937 694 0.55 0.16 14 42 None
GTLB Options Chain 25.31 Call 27.00 5/22 No 0.40 0.65 0.52 +0.29 +126.09% 607 107 0.81 0.44 8 40 None
B Options Chain 39.52 Put 35.00 7/17 No 0.65 0.71 0.65 -0.25 -27.78% 1,498 265 0.45 -0.17 3 20 None
TE Options Chain 6.88 Put 6.50 6/05 No 0.25 0.30 0.30 -0.35 -53.85% 638 113 1.71 -0.16 3 16 None
MU Options Chain 698.74 Call 715.00 5/22 No 31.15 31.90 32.40 +10.48 +47.81% 4,413 782 1.17 0.62 17 71 None
ALAB Options Chain 244.26 Call 270.00 5/29 No 26.05 28.70 27.61 +19.91 +258.58% 597 106 1.11 0.64 3 22 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
BX Options Chain 114.90 Call 119.00 5/22 No 0.50 0.92 0.90 +0.35 +63.64% 641 114 0.47 0.33 10 70 None
PSKY Options Chain 9.90 Call 10.00 5/22 No 0.22 0.28 0.27 +0.13 +92.86% 2,230 398 0.57 0.63 3 16 None
TSLA Options Chain 404.11 Call 405.00 5/26 No 13.45 13.65 12.91 +4.51 +53.69% 4,029 720 0.37 0.69 10 59 None
USAR Options Chain 19.96 Put 16.00 6/05 No 0.08 0.16 0.13 -0.20 -60.61% 576 103 1.06 -0.05 3 18 None
TSLA Options Chain 404.11 Call 407.50 5/22 No 10.20 10.30 10.30 +4.41 +74.88% 14,521 2,603 0.50 0.68 10 59 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
CSCO Options Chain 115.45 Put 100.00 9/18 Yes 3.80 3.95 3.85 +0.55 +16.67% 2,970 534 0.39 -0.23 7 58 None
META Options Chain 602.61 Call 642.50 5/29 No 1.95 2.15 2.01 -0.21 -9.46% 583 105 0.33 0.14 11 66 None
TE Options Chain 6.88 Put 6.50 5/29 No 0.15 0.20 0.20 -0.30 -60.00% 2,412 436 1.84 -0.13 3 16 None
CLSK Options Chain 14.69 Call 19.00 5/29 No 0.00 0.25 0.10 +0.05 +100.00% 794 144 1.04 0.14 9 40 None
DAL Options Chain 67.98 Call 75.00 5/29 No 1.98 2.18 2.08 +1.73 +494.29% 2,579 469 0.53 0.48 17 66 None
MSFT Options Chain 416.78 Call 417.50 5/22 No 5.10 5.30 5.25 +0.18 +3.55% 6,727 1,230 0.34 0.59 15 72 None
QXO Options Chain 15.95 Call 18.00 6/05 No 0.35 0.50 0.45 +0.29 +181.25% 705 129 0.56 0.34 3 18 None
NKE Options Chain 42.42 Call 45.50 5/29 No 0.53 0.59 0.57 +0.35 +159.10% 888 163 0.39 0.33 10 56 None
DHT Options Chain 17.76 Call 15.00 7/17 No 3.00 3.60 3.50 -0.35 -9.10% 1,039 191 0.70 0.93 14 65 None
INTC Options Chain 110.80 Put 102.00 5/29 No 1.40 1.47 1.47 -1.28 -46.55% 2,324 430 0.95 -0.15 5 55 None
LLY Options Chain 1,021.41 Put 660.00 5/29 No 0.01 0.29 0.08 +0.03 +60.00% 675 125 0.95 0.00 9 65 None
CBRS Options Chain 303.63 Call 310.00 6/18 No 27.90 29.20 31.00 -11.17 -26.49% 587 109 8 23 None
DELL Options Chain 236.35 Call 350.00 6/18 Yes 2.35 2.38 2.37 +0.87 +58.00% 6,110 1,135 0.89 0.10 12 53 None
GS Options Chain 935.25 Call 960.00 5/22 No 24.70 26.50 25.40 +23.33 +1,127.06% 780 145 0.40 0.78 10 75 None
GOOG Options Chain 385.06 Call 390.00 5/29 No 5.00 5.30 5.05 -0.85 -14.41% 13,338 2,486 0.30 0.40 12 70 None
EMN Options Chain 68.16 Call 75.00 6/18 No 1.10 1.50 1.20 +0.40 +50.00% 4,029 751 0.38 0.29 12 64 None
ASPI Options Chain 4.84 Call 10.00 6/18 Yes 0.05 0.10 0.05 0.00 0.00% 603 113 1.50 0.04 6 16 None
WDC Options Chain 455.80 Put 395.00 6/05 No 7.65 9.20 8.29 -2.06 -19.91% 607 114 0.86 -0.17 13 66 None
MS Options Chain 189.58 Call 202.50 5/29 No 1.50 1.70 1.62 +1.14 +237.50% 543 102 0.28 0.29 12 75 None
NKE Options Chain 42.42 Put 43.50 5/22 No 0.37 0.43 0.40 -1.00 -71.43% 2,765 520 0.49 -0.35 10 56 None
NVDA Options Chain 220.61 Put 222.50 6/01 Yes 7.85 8.15 8.00 -1.00 -11.12% 966 182 0.49 -0.44 16 60 None
F Options Chain 13.07 Put 13.00 7/17 No 0.59 0.62 0.62 -0.07 -10.15% 6,379 1,207 0.35 -0.41 9 50 None
VLO Options Chain 262.62 Call 155.00 6/18 No 97.20 100.00 98.50 +11.17 +12.80% 840 159 1.14 1.00 13 72 None
MNR Options Chain 14.91 Call 12.50 6/18 No 1.60 2.40 2.17 -0.35 -13.89% 2,107 400 1.33 1.00 10 28 None
GOOGL Options Chain 388.18 Call 382.50 5/22 No 8.15 8.95 8.61 -0.73 -7.82% 1,004 193 0.41 0.73 10 64 None
INTC Options Chain 110.80 Call 118.00 5/22 No 4.30 4.45 4.40 +2.80 +175.00% 13,061 2,516 1.17 0.51 5 55 None
BMNR Options Chain 18.63 Call 24.00 7/17 No 0.95 1.23 1.03 +0.15 +17.05% 550 106 0.79 0.31 11 33 None
STNG Options Chain 80.47 Call 80.00 6/18 No 4.40 4.70 4.70 +0.70 +17.50% 524 101 0.41 0.57 19 69 None
BBAI Options Chain 3.84 Call 5.50 6/18 No 0.07 0.10 0.09 +0.02 +28.58% 1,354 261 0.99 0.17 8 28 None
TSLA Options Chain 404.11 Put 407.50 5/26 No 4.85 4.95 5.05 -5.36 -51.49% 1,852 357 0.37 -0.36 10 59 None
NVDA Options Chain 220.61 Call 272.50 5/22 Yes 0.10 0.12 0.11 -0.03 -21.43% 6,021 1,167 1.17 0.02 16 60 None
CRVS Options Chain 11.51 Call 14.00 7/17 No 0.60 1.10 0.85 +0.15 +21.43% 1,006 195 0.77 0.39 11 35 None
QCOM Options Chain 195.61 Call 280.00 6/26 No 3.65 4.30 3.98 +1.33 +50.19% 1,124 218 0.89 0.16 14 70 None
ADP Options Chain 220.44 Call 225.00 5/22 No 0.50 0.85 0.65 -1.15 -63.89% 1,175 229 0.38 0.22 14 59 None
CLSK Options Chain 14.69 Call 20.00 5/29 No 0.07 0.13 0.12 +0.07 +140.00% 1,367 269 1.09 0.08 9 40 None
PYPL Options Chain 43.83 Put 43.00 5/29 No 0.36 0.40 0.39 -0.16 -29.10% 2,768 545 0.33 -0.28 14 59 None
ELF Options Chain 53.20 Call 53.00 5/22 Yes 2.60 2.74 2.65 -1.05 -28.38% 2,051 405 2.41 0.44 7 49 None
RIVN Options Chain 12.90 Call 15.00 5/22 No 0.08 0.09 0.08 +0.07 +700.00% 29,500 5,843 0.84 0.03 7 35 None
TSLA Options Chain 404.11 Call 447.50 5/29 No 2.28 2.32 2.27 +0.65 +40.13% 4,274 850 0.45 0.15 10 59 None
ALAB Options Chain 244.26 Put 220.00 7/17 No 14.10 14.95 14.62 -7.28 -33.25% 673 134 0.99 -0.20 3 22 None
SRM Options Chain 10.18 Call 15.00 8/15 No 1.30 1.55 1.37 +0.93 +211.37% 752 150 3 17 None
BMY Options Chain 58.31 Call 62.50 8/21 No 1.56 1.77 1.71 +0.07 +4.27% 746 149 0.27 0.33 15 61 None
AKAM Options Chain 141.34 Put 135.00 6/18 No 4.70 5.10 5.40 0.00 0.00% 2,734 548 0.52 -0.35 5 58 None
POET Options Chain 13.07 Put 17.00 7/17 No 5.25 5.70 5.37 -1.13 -17.39% 1,026 207 1.54 -0.52 7 32 None
AAPL Options Chain 298.97 Call 302.50 5/26 No 2.77 2.91 2.96 +1.00 +51.02% 1,783 361 0.20 0.50 8 61 None
LEN Options Chain 83.58 Call 90.00 6/18 Yes 3.00 3.50 3.34 +1.49 +80.55% 1,995 404 0.45 0.41 15 60 None
RXT Options Chain 4.70 Call 4.50 5/29 No 0.25 0.35 0.28 -0.42 -60.00% 952 193 1.89 0.42 8 26 None
GOOGL Options Chain 388.18 Call 392.50 5/22 No 2.65 2.82 2.65 -0.85 -24.29% 3,373 685 0.37 0.38 10 64 None
GOOGL Options Chain 388.18 Put 370.00 5/26 No 0.62 0.79 0.76 -0.51 -40.16% 1,029 210 0.30 -0.09 10 64 None
ENPH Options Chain 47.13 Put 55.00 6/18 No 6.35 6.55 6.96 -2.64 -27.50% 1,233 252 0.90 -0.50 8 44 None
FSLR Options Chain 221.71 Call 300.00 8/21 No 9.90 11.65 10.45 +3.72 +55.28% 4,203 865 0.59 0.28 12 63 None
FLNC Options Chain 17.90 Call 20.00 11/20 No 5.40 5.60 5.45 +0.64 +13.31% 1,034 213 1.12 0.62 7 36 None
ARM Options Chain 223.15 Call 300.00 5/29 No 2.59 2.97 2.74 +2.11 +334.93% 1,594 329 0.95 0.14 3 22 None
CLSK Options Chain 14.69 Put 15.00 5/22 No 0.32 0.39 0.38 -0.38 -50.00% 1,379 285 1.18 -0.29 9 40 None
F Options Chain 13.07 Put 12.50 5/22 No 0.01 0.02 0.02 -0.01 -33.34% 27,460 5,677 0.50 -0.06 9 50 None
TSM Options Chain 392.61 Call 402.50 5/22 No 6.55 6.95 6.82 +2.92 +74.88% 3,171 656 0.57 0.49 23 67
Dividend Stock List
VLO Options Chain 262.62 Call 150.00 6/18 No 102.20 105.30 103.70 +14.53 +16.30% 840 174 1.27 1.00 13 72 None
NVDA Options Chain 220.61 Put 205.00 6/01 Yes 1.96 2.02 1.91 -0.35 -15.49% 1,018 211 0.50 -0.14 16 60 None
TSLA Options Chain 404.11 Put 410.00 5/27 No 6.85 6.95 6.86 -6.06 -46.91% 1,498 311 0.39 -0.40 10 59 None
INTC Options Chain 110.80 Call 145.00 6/26 No 4.95 5.55 4.80 +1.54 +47.24% 1,994 414 0.90 0.28 5 55 None
HIVE Options Chain 3.37 Call 4.00 5/22 No 0.25 0.30 0.25 +0.17 +212.50% 12,317 2,567 2.87 0.47 8 34 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
WGS Options Chain 42.13 Call 75.00 9/18 No 0.85 1.95 1.45 +0.20 +16.00% 542 114 0.77 0.16 3 19 None
MU Options Chain 698.74 Call 717.50 5/22 No 29.60 30.55 29.90 +9.50 +46.57% 2,361 498 1.17 0.60 17 71 None
NU Options Chain 12.29 Call 13.50 6/18 No 0.28 0.29 0.28 +0.13 +86.67% 857 181 0.38 0.32 11 46 None
TSLA Options Chain 404.11 Put 417.50 5/22 No 7.95 8.05 8.14 -7.57 -48.19% 5,658 1,199 0.52 -0.57 10 59 None
SBET Options Chain 6.22 Call 7.00 6/12 No 0.29 0.31 0.30 0.00 0.00% 7,030 1,494 0.86 0.38 8 36 None
TSLA Options Chain 404.11 Call 800.00 5/22 No 0.01 0.02 0.01 0.00 0.00% 3,589 763 0.00 0.00 10 59 None
HIVE Options Chain 3.37 Call 4.00 9/18 Yes 1.15 1.20 1.20 +0.50 +71.43% 8,405 1,788 1.36 0.65 8 34 None
NVDA Options Chain 220.61 Call 410.00 5/29 Yes 0.00 0.01 0.01 -0.01 -50.00% 606 129 1.20 0.00 16 60 None
VZ Options Chain 47.74 Put 48.00 6/05 No 0.93 0.99 0.92 -0.31 -25.21% 627 134 0.22 -0.51 13 73 None
WMT Options Chain 134.20 Put 129.00 5/29 Yes 2.34 2.51 2.40 +0.89 +58.94% 664 142 0.43 -0.37 7 58 None
TSLA Options Chain 404.11 Put 415.00 5/26 No 8.30 8.40 8.43 -7.37 -46.65% 6,008 1,286 0.38 -0.50 10 59 None
ELF Options Chain 53.20 Put 50.00 5/22 Yes 2.80 3.05 3.00 +0.81 +36.99% 5,202 1,116 2.19 -0.43 7 49 None
MRVL Options Chain 176.27 Put 187.50 5/22 No 7.25 7.80 7.40 -3.57 -32.55% 547 118 1.08 -0.55 11 59 None
JOBY Options Chain 10.00 Call 10.50 5/29 No 0.37 0.41 0.41 +0.10 +32.26% 2,308 499 0.77 0.46 6 37 None
AVGO Options Chain 411.07 Call 430.00 6/12 Yes 19.30 20.65 20.27 +2.94 +16.97% 1,545 335 0.59 0.46 9 62 None
PURR Options Chain 7.92 Put 8.00 6/18 No 1.10 1.25 1.15 -0.17 -12.88% 737 160 1.43 -0.38 3 16 None
SMPL Options Chain 11.41 Put 10.00 7/17 Yes 0.45 0.60 0.60 +0.05 +9.10% 617 134 0.63 -0.27 10 45 None
META Options Chain 602.61 Put 587.50 5/22 No 0.90 0.99 0.99 -1.13 -53.31% 1,698 369 0.35 -0.13 11 66 None
ALAB Options Chain 244.26 Call 290.00 5/22 No 9.30 10.05 9.75 +8.70 +828.58% 583 128 1.42 0.43 3 22 None
AAPL Options Chain 298.97 Put 215.00 6/12 No 0.02 0.05 0.06 -0.05 -45.46% 614 135 0.53 0.00 8 61 None
BROS Options Chain 52.77 Call 55.00 5/29 No 1.45 2.00 1.61 +0.61 +61.00% 814 179 0.50 0.52 9 51 None
BMNR Options Chain 18.63 Call 19.50 5/29 No 0.70 0.79 0.75 +0.20 +36.37% 2,170 478 0.68 0.49 11 33 None
CBRS Options Chain 303.63 Call 330.00 6/18 No 22.40 23.30 24.00 -10.17 -29.77% 1,619 357 8 23 None
UNH Options Chain 389.24 Call 387.50 5/22 No 1.97 2.09 1.85 -3.67 -66.49% 960 212 0.33 0.25 9 58 None
MU Options Chain 698.74 Call 730.00 5/29 No 39.40 41.10 40.00 +10.50 +35.60% 2,790 617 0.91 0.54 17 71 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
GS Options Chain 935.25 Put 870.00 5/29 No 0.01 0.60 0.33 -2.27 -87.31% 687 152 0.33 -0.02 10 75 None
AMZN Options Chain 259.34 Call 270.00 6/01 No 3.05 3.25 3.05 +1.25 +69.45% 596 132 0.27 0.35 12 65 None
SOFI Options Chain 15.23 Call 14.50 5/29 No 1.17 1.39 1.26 +0.28 +28.58% 866 192 0.59 0.82 11 46 None
OKLO Options Chain 55.88 Call 60.00 5/29 No 4.10 4.40 4.57 +2.79 +156.75% 2,267 504 0.93 0.60 3 21 None
NVDA Options Chain 220.61 Call 230.00 6/03 Yes 5.50 5.60 5.73 +0.33 +6.12% 481 107 0.49 0.42 16 60 None
OXY Options Chain 60.70 Put 58.00 5/22 No 0.35 0.40 0.37 +0.22 +146.67% 1,834 408 0.52 -0.30 11 61 None
SMCI Options Chain 30.56 Call 37.50 5/29 No 0.40 0.45 0.48 +0.33 +220.00% 758 169 0.80 0.22 13 54 None
ENPH Options Chain 47.13 Call 60.00 6/05 No 1.78 2.03 1.90 +1.19 +167.61% 1,213 271 0.97 0.31 8 44 None
TGT Options Chain 127.24 Put 100.00 8/21 Yes 2.00 2.19 2.20 +0.52 +30.96% 452 101 0.39 -0.16 9 55 None
ARM Options Chain 223.15 Call 300.00 5/22 No 0.59 0.69 0.69 +0.57 +475.00% 3,896 871 1.40 0.05 3 22 None
CIFR Options Chain 18.80 Call 22.50 5/29 No 0.33 0.40 0.41 +0.23 +127.78% 590 132 1.05 0.22 4 39 None
INTU Options Chain 399.71 Put 347.50 5/22 Yes 2.50 3.30 2.90 +1.85 +176.19% 478 107 1.36 -0.15 12 61 None
ARM Options Chain 223.15 Put 220.00 5/22 No 0.40 0.50 0.45 -6.05 -93.08% 1,271 285 1.17 -0.06 3 22 None
TSLA Options Chain 404.11 Call 417.50 5/22 No 4.95 5.00 4.96 +2.06 +71.04% 10,244 2,302 0.51 0.43 10 59 None
INTC Options Chain 110.80 Put 111.00 5/22 No 1.47 1.51 1.50 -2.78 -64.96% 4,047 910 1.19 -0.23 5 55 None
SNDK Options Chain 1,383.29 Put 1,205.00 5/22 No 4.50 5.50 5.40 -6.80 -55.74% 595 134 1.47 -0.08 3 22 None
PDD Options Chain 97.34 Call 99.00 6/05 Yes 3.50 4.00 3.55 0.00 0.00% 576 130 0.51 0.49 14 60 None
DELL Options Chain 236.35 Call 242.50 5/22 No 5.90 6.20 6.30 +1.90 +43.19% 2,152 486 0.80 0.55 12 53 None
BMNR Options Chain 18.63 Put 16.00 5/29 No 0.06 0.08 0.07 -0.04 -36.37% 4,089 928 0.80 -0.07 11 33 None
GRAB Options Chain 3.50 Call 4.50 6/26 No 0.01 0.05 0.03 0.00 0.00% 1,555 353 0.54 0.04 14 38 None
NOK Options Chain 13.67 Call 13.50 6/18 No 1.20 1.24 1.23 +0.03 +2.50% 1,172 267 0.72 0.58 13 44 None
CAT Options Chain 860.15 Put 490.00 5/22 No 0.00 0.52 0.01 0.00 0.00% 474 108 2.30 0.00 9 63 None
MSTR Options Chain 164.63 Call 180.00 5/29 No 2.25 2.38 2.35 +0.01 +0.43% 7,434 1,694 0.63 0.28 4 54 None
DDOG Options Chain 215.68 Call 217.50 5/22 No 2.20 2.90 2.33 -1.94 -45.44% 481 110 0.68 0.31 8 55 None
INTC Options Chain 110.80 Call 121.00 5/29 No 5.40 5.80 5.50 +2.70 +96.43% 1,342 307 0.92 0.46 5 55 None
RDW Options Chain 13.91 Call 14.50 5/22 No 0.65 0.90 0.75 +0.20 +36.37% 11,277 2,583 1.62 0.58 5 36 None
TSLA Options Chain 404.11 Put 400.00 5/27 No 3.35 3.45 3.50 -3.80 -52.06% 1,337 307 0.39 -0.23 10 59 None
BE Options Chain 261.34 Put 267.50 5/22 No 5.85 6.90 6.11 -9.79 -61.58% 647 149 1.49 -0.27 4 11 None
MU Options Chain 698.74 Put 375.00 5/29 No 0.03 0.17 0.04 -0.51 -92.73% 712 164 1.56 0.00 17 71 None
AIRS Options Chain 4.86 Put 4.00 6/18 No 0.35 0.60 0.45 -0.05 -10.00% 1,159 267 1.76 -0.25 5 26 None
TE Options Chain 6.88 Call 8.00 6/05 No 1.70 1.85 1.75 +1.25 +250.00% 1,185 273 1.90 0.67 3 16 None
WMT Options Chain 134.20 Put 118.00 5/22 Yes 0.09 0.12 0.12 +0.03 +33.34% 4,370 1,008 0.79 -0.03 7 58 None
TSLA Options Chain 404.11 Call 420.00 5/22 No 4.05 4.15 4.10 +1.73 +73.00% 38,127 8,799 0.52 0.37 10 59 None
BX Options Chain 114.90 Put 112.00 5/22 No 0.19 0.33 0.24 -0.57 -70.37% 458 106 0.50 -0.11 10 70 None
DVN Options Chain 49.61 Call 55.00 7/17 No 0.90 1.03 0.93 -0.35 -27.35% 31,008 7,196 0.39 0.23 7 49 None
RDW Options Chain 13.91 Call 18.00 6/12 No 1.00 1.20 1.15 +0.15 +15.00% 525 122 1.51 0.35 5 36 None
CG Options Chain 45.52 Put 47.50 7/17 No 3.60 4.40 3.90 +1.27 +48.29% 563 131 0.40 -0.54 12 60 None
GOOGL Options Chain 388.18 Call 395.00 5/22 No 1.88 1.99 1.94 -0.95 -32.88% 9,125 2,127 0.37 0.29 10 64 None
AMD Options Chain 417.28 Call 432.50 5/22 No 20.25 21.00 20.75 +15.06 +264.68% 2,396 559 0.92 0.67 12 60 None
INTC Options Chain 110.80 Put 121.00 5/22 No 5.75 5.90 6.09 -4.81 -44.13% 1,177 275 1.20 -0.60 5 55 None
AAPL Options Chain 298.97 Call 302.50 6/05 No 5.45 5.75 5.60 +1.50 +36.59% 653 153 0.22 0.52 8 61 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
ARM Options Chain 223.15 Call 330.00 6/18 No 4.95 5.55 5.15 +3.39 +192.62% 943 221 0.87 0.17 3 22 None
MARA Options Chain 12.44 Put 14.00 5/22 No 0.82 0.85 0.81 -0.85 -51.21% 958 225 1.00 -0.73 4 41 None
HOOD Options Chain 74.29 Call 77.00 5/29 No 2.21 2.37 2.34 +0.56 +31.47% 4,044 954 0.58 0.46 10 53 None
KSS Options Chain 11.74 Put 9.00 6/18 Yes 0.13 0.21 0.13 -0.11 -45.84% 500 118 0.92 -0.11 13 51 None
AAPL Options Chain 298.97 Call 305.00 5/29 No 2.82 2.90 2.85 +0.73 +34.44% 16,636 3,928 0.22 0.41 8 61 None
POET Options Chain 13.07 Put 7.00 6/12 No 0.07 0.12 0.12 0.00 0.00% 1,231 291 1.69 -0.03 7 32 None
MO Options Chain 74.00 Put 70.00 9/18 No 2.90 3.05 3.05 +0.33 +12.14% 801 190 0.26 -0.37 8 59 None
INTU Options Chain 399.71 Call 420.00 5/22 Yes 5.00 5.80 5.20 -5.05 -49.27% 1,919 457 1.48 0.24 12 61 None
JBLU Options Chain 4.38 Call 5.50 6/05 No 0.04 0.08 0.06 +0.02 +50.00% 1,203 287 0.67 0.20 9 31 None
TSLA Options Chain 404.11 Put 422.50 5/22 No 11.30 11.40 11.53 -8.62 -42.78% 4,157 993 0.53 -0.68 10 59 None
RDDT Options Chain 154.88 Call 146.00 5/22 No 3.25 4.10 3.85 -6.50 -62.81% 569 136 0.82 0.52 11 42 None
INTC Options Chain 110.80 Call 127.00 5/22 No 1.47 1.50 1.40 +0.95 +211.12% 5,424 1,297 1.24 0.23 5 55 None
MRVL Options Chain 176.27 Call 192.50 5/22 No 2.94 3.20 3.07 +1.42 +86.07% 1,898 454 1.09 0.33 11 59 None
HIMS Options Chain 22.42 Put 15.00 10/16 No 1.05 1.21 1.09 -0.07 -6.04% 1,387 332 0.84 -0.14 6 40 None
FRO Options Chain 37.50 Put 36.00 6/18 Yes 1.40 1.75 1.65 -0.50 -23.26% 476 114 0.57 -0.31 11 64 None
ARM Options Chain 223.15 Call 315.00 5/22 No 0.24 0.52 0.28 +0.18 +180.00% 1,064 255 1.43 0.02 3 22 None
BP Options Chain 46.14 Put 45.00 5/29 No 0.73 0.97 0.74 +0.24 +48.00% 454 109 0.30 -0.42 13 60 None
COIN Options Chain 193.17 Call 207.50 5/29 No 2.50 2.94 2.60 -1.23 -32.12% 862 207 0.65 0.27 9 58 None
RGTI Options Chain 15.96 Call 16.50 5/29 No 1.14 1.21 1.16 +0.34 +41.47% 1,536 369 0.93 0.60 3 18 None
HUT Options Chain 93.41 Call 110.00 5/29 No 1.31 1.71 1.50 +0.04 +2.74% 928 223 0.90 0.22 4 47 None
NOK Options Chain 13.67 Call 17.00 7/17 No 0.68 0.71 0.70 0.00 0.00% 19,454 4,682 0.77 0.30 13 44 None
NU Options Chain 12.29 Put 12.50 6/12 No 0.32 0.38 0.37 -0.66 -64.08% 1,256 303 0.39 -0.39 11 46 None
OPEN Options Chain 4.30 Call 5.50 6/18 No 0.10 0.11 0.10 0.00 0.00% 1,125 272 0.82 0.21 5 32 None
SLS Options Chain 7.59 Call 9.50 5/22 No 0.30 0.45 0.45 +0.38 +542.86% 852 206 2.10 0.30 9 33 None
CVX Options Chain 197.16 Call 205.00 6/18 No 1.89 2.14 2.12 -1.98 -48.30% 976 236 0.29 0.25 10 71 None
MSFT Options Chain 416.78 Call 397.50 5/22 No 21.65 23.60 22.70 +1.66 +7.89% 434 105 0.66 1.00 15 72 None
SOFI Options Chain 15.23 Put 12.50 5/29 No 0.01 0.03 0.03 +0.01 +50.00% 1,457 353 0.76 -0.01 11 46 None
AMD Options Chain 417.28 Call 475.00 6/18 No 23.70 24.60 23.85 +9.54 +66.67% 563 137 0.69 0.41 12 60 None
WBD Options Chain 27.09 Call 27.50 5/22 No 0.05 0.08 0.05 +0.02 +66.67% 2,153 525 0.10 0.25 3 19 None
EQT Options Chain 59.75 Call 59.00 5/29 No 0.70 0.80 0.76 -0.92 -54.77% 1,066 260 0.34 0.37 12 63 None
ALAB Options Chain 244.26 Call 270.00 5/22 No 20.10 21.45 20.52 +16.74 +442.86% 565 138 1.40 0.69 3 22 None
ENPH Options Chain 47.13 Call 52.00 5/22 No 2.30 2.73 2.47 +2.14 +648.49% 974 239 1.29 0.60 8 44 None
WMT Options Chain 134.20 Put 132.00 5/29 Yes 3.75 3.95 3.74 +1.14 +43.85% 1,205 296 0.42 -0.51 7 58 None
TSLA Options Chain 404.11 Call 420.00 5/26 No 5.80 5.90 5.85 +2.30 +64.79% 6,734 1,655 0.38 0.40 10 59 None
ADBE Options Chain 254.99 Call 425.00 8/21 Yes 0.41 0.73 0.54 -0.29 -34.94% 1,066 262 0.50 0.02 9 54 None
ARM Options Chain 223.15 Call 245.00 5/22 No 12.50 15.20 13.70 +11.51 +525.58% 825 203 1.09 0.66 3 22 None
COIN Options Chain 193.17 Put 192.50 5/29 No 7.85 8.35 7.50 -0.27 -3.48% 589 145 0.65 -0.46 9 58 None
CAT Options Chain 860.15 Put 350.00 7/17 No 0.01 0.34 0.17 0.00 0.00% 1,458 360 0.77 0.00 9 63 None
QBTS Options Chain 18.19 Call 19.00 5/29 No 1.09 1.17 1.20 +0.41 +51.90% 1,354 335 0.95 0.55 6 39 None
IONQ Options Chain 48.44 Call 54.00 5/29 No 2.16 2.41 2.40 +1.27 +112.39% 602 149 0.90 0.42 7 44 None
WMT Options Chain 134.20 Call 127.00 5/29 Yes 5.85 6.20 6.30 -2.15 -25.45% 670 166 0.44 0.71 7 58 None
VLO Options Chain 262.62 Call 240.00 5/22 No 12.40 14.90 13.63 -7.23 -34.66% 1,695 420 0.96 0.99 13 72 None
RDDT Options Chain 154.88 Call 152.50 5/22 No 1.27 1.56 1.40 -4.25 -75.23% 587 146 0.81 0.26 11 42 None
AAPL Options Chain 298.97 Call 305.00 5/26 No 1.75 1.83 1.85 +0.59 +46.83% 4,054 1,009 0.20 0.37 8 61 None
NVTS Options Chain 19.43 Call 30.00 5/29 No 0.38 0.41 0.42 +0.27 +180.00% 1,080 269 1.61 0.15 6 36 None
TSLA Options Chain 404.11 Call 450.00 6/12 No 7.25 7.35 7.20 +1.90 +35.85% 5,960 1,485 0.46 0.25 10 59 None
AAPL Options Chain 298.97 Call 302.50 5/22 No 2.01 2.10 2.12 +0.66 +45.21% 39,402 9,821 0.25 0.50 8 61 None
CCL Options Chain 23.89 Call 24.50 5/29 No 1.87 2.07 1.88 +1.26 +203.23% 1,632 407 0.59 0.78 14 65 None
SBET Options Chain 6.22 Call 10.00 6/26 No 0.08 0.19 0.09 +0.01 +12.50% 524 131 1.09 0.12 8 36 None
META Options Chain 602.61 Call 605.00 5/22 No 6.80 7.00 6.84 +0.04 +0.59% 5,246 1,314 0.34 0.51 11 66 None
GS Options Chain 935.25 Call 985.00 5/22 No 8.65 10.65 10.95 +10.57 +2,781.58% 781 196 0.39 0.46 10 75 None
MRVL Options Chain 176.27 Call 212.50 5/22 No 0.36 0.42 0.53 +0.11 +26.19% 684 172 1.16 0.07 11 59 None
MSFT Options Chain 416.78 Call 370.00 5/29 No 48.10 51.70 50.30 +2.19 +4.56% 660 166 0.57 1.00 15 72 None
MU Options Chain 698.74 Call 725.00 5/22 No 25.85 26.45 26.00 +7.30 +39.04% 6,556 1,649 1.16 0.56 17 71 None
MSFT Options Chain 416.78 Call 422.50 5/22 No 2.87 2.93 2.90 -0.16 -5.23% 8,174 2,056 0.34 0.40 15 72 None
MSFT Options Chain 416.78 Put 387.50 5/29 No 0.45 0.50 0.47 -0.27 -36.49% 405 102 0.32 -0.04 15 72 None
CMCSA Options Chain 24.80 Put 24.00 6/12 No 0.38 0.43 0.37 -0.08 -17.78% 802 202 0.32 -0.29 15 61 None
HUN Options Chain 13.32 Put 13.00 6/18 No 0.45 0.60 0.53 -0.20 -27.40% 5,017 1,264 0.61 -0.32 9 48 None
TSLA Options Chain 404.11 Call 605.00 5/29 No 0.04 0.09 0.04 -0.02 -33.34% 1,420 358 0.88 0.00 10 59 None