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
OXY Options Chain 58.62 Call 69.00 5/08 Yes 0.27 0.31 0.29 +0.18 +163.64% 24,954 251 0.61 0.07 7 51 None
POET Options Chain 8.06 Call 6.00 5/01 No 0.65 0.74 0.66 -1.35 -67.17% 26,313 268 1.89 0.74 7 31 None
INTC Options Chain 94.75 Put 87.00 5/08 No 2.80 2.86 2.85 -2.95 -50.87% 9,676 110 0.92 -0.30 5 53 None
NOK Options Chain 12.46 Put 12.00 5/01 No 0.21 0.25 0.23 -0.64 -73.57% 19,870 257 0.94 -0.38 13 46 None
PCG Options Chain 16.37 Call 17.00 5/01 No 0.05 0.06 0.06 +0.02 +50.00% 18,599 275 0.47 0.21 8 50 None
INTC Options Chain 94.75 Put 89.00 5/15 No 4.65 4.75 4.75 -3.20 -40.26% 7,557 119 0.85 -0.37 5 53 None
INTC Options Chain 94.75 Put 90.00 5/01 No 2.13 2.17 2.16 -4.38 -66.98% 30,629 494 1.22 -0.35 5 53 None
INTC Options Chain 94.75 Put 87.00 5/15 No 3.80 3.95 3.88 -3.07 -44.18% 6,412 112 0.85 -0.32 5 53 None
NOK Options Chain 12.46 Call 13.50 5/15 No 0.36 0.40 0.35 +0.24 +218.19% 7,829 141 0.81 0.32 13 46 None
CVNA Options Chain 406.11 Put 400.00 5/01 Yes 22.00 22.25 22.14 -0.86 -3.74% 10,482 190 2.06 -0.43 9 53 None
INTC Options Chain 94.75 Put 87.00 5/01 No 1.18 1.23 1.19 -3.14 -72.52% 18,020 380 1.23 -0.23 5 53 None
FLUT Options Chain 107.60 Call 120.00 5/15 No 2.60 3.10 2.94 -0.49 -14.29% 6,189 133 0.77 0.31 3 21 None
OXY Options Chain 58.62 Call 63.00 5/08 Yes 1.17 1.24 1.20 +0.57 +90.48% 26,214 574 0.57 0.31 7 51 None
SOFI Options Chain 18.36 Call 16.50 5/01 Yes 0.18 0.19 0.18 -1.96 -91.59% 24,382 557 0.89 0.25 9 48 None
UBER Options Chain 74.47 Put 60.00 5/22 Yes 0.19 0.23 0.23 +0.05 +27.78% 5,006 122 0.52 -0.04 7 54 None
FCEL Options Chain 13.64 Call 15.00 6/18 Yes 1.50 1.55 1.52 +0.97 +176.37% 5,693 140 1.31 0.39 12 32 None
INTC Options Chain 94.75 Call 104.00 5/15 No 2.86 2.96 3.04 +2.37 +353.74% 5,069 127 0.89 0.30 5 53 None
XYL Options Chain 115.40 Call 120.00 5/15 Yes 0.95 1.35 1.05 -1.20 -53.34% 4,007 105 0.29 0.26 14 59 None
HOOD Options Chain 71.20 Put 66.00 5/08 Yes 1.18 1.24 1.20 +0.86 +252.95% 6,111 162 0.69 -0.23 9 53 None
GH Options Chain 84.00 Call 90.00 5/15 Yes 3.10 4.50 4.00 +0.20 +5.27% 3,866 108 0.98 0.33 5 47 None
INTC Options Chain 94.75 Put 90.00 5/08 No 4.00 4.10 4.04 -3.81 -48.54% 6,608 187 0.92 -0.39 5 53 None
CVNA Options Chain 406.11 Put 360.00 5/01 Yes 7.10 7.55 7.50 -1.95 -20.64% 8,256 240 2.05 -0.20 9 53 None
INTC Options Chain 94.75 Put 88.00 5/01 No 1.44 1.50 1.48 -3.62 -70.98% 11,921 369 1.23 -0.27 5 53 None
MRK Options Chain 110.04 Put 99.00 5/08 Yes 0.26 0.42 0.39 +0.02 +5.41% 4,851 151 0.51 -0.06 9 65 None
INTC Options Chain 94.75 Put 88.00 5/15 No 4.20 4.35 4.40 -3.05 -40.94% 6,194 193 0.85 -0.35 5 53 None
RVLV Options Chain 25.79 Call 30.00 5/15 Yes 0.35 0.75 0.51 -0.19 -27.15% 6,929 219 0.79 0.25 18 52 None
MO Options Chain 68.20 Call 71.00 5/15 Yes 0.69 0.81 0.75 +0.20 +36.37% 4,850 174 0.29 0.26 8 68 None
HOOD Options Chain 71.20 Call 77.00 5/08 Yes 0.94 0.98 0.98 -6.62 -87.11% 5,071 185 0.68 0.25 9 53 None
INTC Options Chain 94.75 Put 88.00 5/08 No 3.10 3.25 3.25 -3.15 -49.22% 5,421 198 0.92 -0.33 5 53 None
SOFI Options Chain 18.36 Call 16.00 6/18 Yes 1.30 1.33 1.33 -2.02 -60.30% 2,755 102 0.57 0.52 9 48 None
F Options Chain 12.40 Put 11.00 5/29 Yes 0.13 0.16 0.16 +0.01 +6.67% 5,347 205 0.41 -0.18 8 48 None
BMY Options Chain 57.59 Put 56.00 5/01 Yes 0.50 0.55 0.56 -0.04 -6.67% 7,402 289 0.77 -0.27 15 60 None
AAPL Options Chain 270.84 Put 170.00 5/01 Yes 0.00 0.01 0.01 -0.03 -75.00% 7,503 297 2.01 0.00 10 66 None
INTC Options Chain 94.75 Call 120.00 5/08 No 0.52 0.58 0.51 +0.48 +1,600.00% 3,666 146 1.11 0.08 5 53 None
PLTR Options Chain 137.97 Call 136.00 5/01 No 3.25 3.35 3.34 -2.86 -46.13% 4,950 198 0.67 0.54 12 52 None
HOOD Options Chain 71.20 Call 71.00 5/01 Yes 1.47 1.52 1.47 -9.95 -87.13% 11,074 457 0.80 0.50 9 53 None
TSLA Options Chain 372.80 Put 390.00 5/04 No 18.55 18.70 18.55 +2.13 +12.98% 6,696 281 0.43 -0.82 9 58 None
NOK Options Chain 12.46 Put 11.50 5/08 No 0.23 0.26 0.25 -0.45 -64.29% 4,274 182 0.74 -0.28 13 46 None
CAKE Options Chain 62.67 Put 57.50 5/15 Yes 0.70 0.90 0.75 -0.20 -21.06% 3,050 133 0.54 -0.20 10 59 None
V Options Chain 334.86 Call 342.50 5/01 Yes 1.32 1.47 1.35 +1.24 +1,127.28% 4,219 184 0.35 0.26 12 71 None
GPRE Options Chain 17.25 Call 17.00 5/15 Yes 1.45 1.50 1.47 +0.40 +37.39% 5,229 231 0.82 0.55 6 34 None
SBUX Options Chain 105.50 Call 108.00 5/01 Yes 0.66 0.76 0.73 +0.38 +108.58% 4,438 199 0.45 0.35 5 56 None
INTC Options Chain 94.75 Put 90.00 5/15 No 5.10 5.20 5.20 -3.35 -39.19% 6,780 311 0.85 -0.39 5 53 None
VIAV Options Chain 45.53 Call 46.00 5/15 Yes 4.30 4.50 4.45 +0.95 +27.15% 2,908 144 1.31 0.54 6 46 None
INTC Options Chain 94.75 Call 110.00 5/08 No 1.11 1.16 1.13 +0.97 +606.25% 5,358 267 1.01 0.17 5 53 None
SOFI Options Chain 18.36 Call 15.50 5/01 Yes 0.64 0.65 0.66 -2.37 -78.22% 6,206 311 0.81 0.61 9 48 None
HOOD Options Chain 71.20 Call 72.00 5/01 Yes 1.09 1.12 1.10 -9.52 -89.65% 10,162 522 0.81 0.41 9 53 None
HOOD Options Chain 71.20 Call 79.00 5/08 Yes 0.63 0.67 0.65 -5.87 -90.04% 3,472 182 0.70 0.19 9 53 None
INTC Options Chain 94.75 Call 120.00 5/29 No 1.79 1.91 1.74 +1.27 +270.22% 3,209 169 0.85 0.18 5 53 None
PBF Options Chain 41.75 Call 45.00 5/15 Yes 2.45 2.70 2.50 +0.65 +35.14% 15,205 804 0.86 0.40 9 60 None
HOOD Options Chain 71.20 Call 74.00 5/08 Yes 1.59 1.69 1.60 -8.16 -83.61% 2,642 140 0.67 0.37 9 53 None
PLTR Options Chain 137.97 Call 149.00 5/08 Yes 2.98 3.10 3.05 -1.51 -33.12% 9,733 518 0.84 0.28 12 52 None
HOOD Options Chain 71.20 Put 55.00 5/22 Yes 0.38 0.42 0.41 +0.24 +141.18% 3,161 169 0.73 -0.06 9 53 None
EPD Options Chain 38.79 Call 39.00 5/01 Yes 0.10 0.12 0.12 +0.06 +100.00% 5,685 304 0.28 0.27 10 68 None
COIN Options Chain 181.73 Call 185.00 5/08 Yes 7.40 7.65 7.54 -9.62 -56.07% 5,722 311 0.88 0.44 8 59 None
ABBV Options Chain 203.14 Call 212.50 5/01 Yes 0.21 0.43 0.34 -0.26 -43.34% 10,808 600 0.45 0.12 7 62 None
HOOD Options Chain 71.20 Call 73.00 5/01 Yes 0.79 0.81 0.80 -8.90 -91.76% 10,434 584 0.82 0.33 9 53 None
COIN Options Chain 181.73 Call 195.00 5/08 Yes 4.40 4.65 4.60 -6.86 -59.86% 5,719 325 0.90 0.30 8 59 None
INTC Options Chain 94.75 Put 85.00 5/08 No 2.12 2.18 2.16 -2.34 -52.00% 9,592 559 0.92 -0.25 5 53 None
INTC Options Chain 94.75 Put 86.00 5/01 No 0.94 0.97 0.98 -2.63 -72.86% 14,422 846 1.24 -0.20 5 53 None
NOK Options Chain 12.46 Put 11.50 5/01 No 0.06 0.11 0.10 -0.35 -77.78% 14,764 878 0.91 -0.18 13 46 None
HOOD Options Chain 71.20 Call 76.00 5/08 Yes 1.09 1.18 1.13 -7.72 -87.24% 2,823 172 0.68 0.29 9 53 None
CAKE Options Chain 62.67 Call 67.50 5/15 Yes 0.60 1.85 1.45 +0.50 +52.64% 1,644 102 0.50 0.31 10 59 None
NOK Options Chain 12.46 Call 12.50 5/01 No 0.26 0.29 0.27 +0.21 +350.00% 15,081 970 1.01 0.40 13 46 None
TSLA Options Chain 372.80 Call 372.50 5/01 No 5.85 5.95 5.87 -2.75 -31.91% 19,731 1,277 0.50 0.46 9 58 None
AAPL Options Chain 270.84 Put 165.00 5/01 Yes 0.00 0.01 0.01 0.00 0.00% 7,500 491 2.13 0.00 10 66 None
WMT Options Chain 128.01 Put 125.00 5/01 No 0.46 0.50 0.48 +0.02 +4.35% 26,750 1,791 0.34 -0.24 8 58 None
GOOG Options Chain 347.50 Call 390.00 5/01 Yes 0.51 0.56 0.54 -0.13 -19.41% 11,459 788 0.92 0.07 11 64 None
INTC Options Chain 94.75 Call 93.00 5/08 No 5.10 5.25 5.05 +3.55 +236.67% 2,046 142 0.92 0.53 5 53 None
NOK Options Chain 12.46 Call 12.50 5/15 No 0.65 0.67 0.66 +0.41 +164.00% 12,509 875 0.74 0.48 13 46 None
SOFI Options Chain 18.36 Call 17.50 5/15 Yes 0.28 0.31 0.29 -1.57 -84.41% 1,670 117 0.62 0.24 9 48 None
UAL Options Chain 90.38 Call 90.00 9/18 Yes 11.85 12.25 11.90 -1.25 -9.51% 5,093 357 0.54 0.57 10 57 None
BABA Options Chain 130.43 Put 128.00 5/08 No 1.92 2.10 2.04 -0.01 -0.49% 2,245 158 0.40 -0.34 12 60 None
POET Options Chain 8.06 Put 6.00 5/22 Yes 0.61 0.66 0.65 +0.35 +116.67% 4,345 307 1.44 -0.33 7 31 None
HOOD Options Chain 71.20 Call 74.00 5/01 Yes 0.57 0.59 0.57 -8.33 -93.60% 6,479 464 0.83 0.26 9 53 None
RIOT Options Chain 15.98 Call 16.50 5/08 Yes 0.59 0.64 0.62 -0.53 -46.09% 3,026 221 1.07 0.37 5 43 None
INTC Options Chain 94.75 Call 130.00 5/15 No 0.51 0.57 0.53 +0.48 +960.00% 3,181 236 1.02 0.07 5 53 None
TSLA Options Chain 372.80 Call 372.50 5/04 No 7.35 7.45 7.42 -2.33 -23.90% 3,623 272 0.40 0.47 9 58 None
INTC Options Chain 94.75 Call 96.00 5/08 No 3.85 4.05 3.77 +2.72 +259.05% 2,506 191 0.93 0.44 5 53 None
NXPI Options Chain 267.81 Call 290.00 5/15 Yes 11.60 12.40 11.50 +10.76 +1,454.06% 2,175 166 0.50 0.50 8 66 None
CVNA Options Chain 406.11 Put 365.00 5/01 Yes 8.20 9.00 8.63 -2.02 -18.97% 2,167 166 2.03 -0.22 9 53 None
INTC Options Chain 94.75 Call 94.00 5/01 No 2.75 2.81 2.77 +2.34 +544.19% 12,230 947 1.23 0.47 5 53 None
QUBT Options Chain 8.28 Put 7.50 5/01 No 0.05 0.07 0.06 +0.01 +20.00% 1,709 140 1.15 -0.16 10 34 None
MA Options Chain 520.20 Call 550.00 5/01 Yes 2.70 3.10 2.70 +2.00 +285.72% 2,854 234 0.63 0.20 10 67 None
HOOD Options Chain 71.20 Call 75.00 5/08 Yes 1.36 1.41 1.36 -7.68 -84.96% 2,646 220 0.66 0.33 9 53 None
HOOD Options Chain 71.20 Call 84.00 5/08 Yes 0.25 0.28 0.26 -3.68 -93.41% 7,989 682 0.73 0.09 9 53 None
HOOD Options Chain 71.20 Call 70.00 5/08 Yes 3.15 3.30 3.27 -10.23 -75.78% 1,442 125 0.65 0.58 9 53 None
HOOD Options Chain 71.20 Call 75.00 5/01 Yes 0.41 0.43 0.42 -7.63 -94.79% 18,582 1,612 0.83 0.20 9 53 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
QXO Options Chain 19.61 Call 20.00 6/18 No 1.20 1.45 1.38 -0.17 -10.97% 1,748 153 0.57 0.46 3 18 None
SOFI Options Chain 18.36 Put 15.50 5/08 Yes 0.44 0.46 0.45 +0.29 +181.25% 4,419 389 0.67 -0.41 9 48 None
SMCI Options Chain 26.32 Call 29.50 5/08 Yes 0.70 0.76 0.73 -0.39 -34.83% 5,096 455 1.14 0.26 9 44 None
INTC Options Chain 94.75 Put 89.00 5/01 No 1.76 1.83 1.78 -4.07 -69.58% 5,382 487 1.22 -0.31 5 53 None
INTC Options Chain 94.75 Call 93.00 5/01 No 3.15 3.25 3.18 +2.66 +511.54% 20,318 1,846 1.23 0.51 5 53 None
INTC Options Chain 94.75 Put 84.00 5/08 No 1.84 1.92 1.98 -2.02 -50.50% 8,216 749 0.92 -0.22 5 53 None
BE Options Chain 287.97 Put 240.00 5/01 Yes 1.02 1.31 1.30 -23.15 -94.69% 1,446 133 1.37 -0.07 3 51 None
PLTR Options Chain 137.97 Call 142.00 5/08 Yes 5.05 5.30 5.15 -2.20 -29.94% 10,245 949 0.83 0.41 12 52 None
XE Options Chain 31.08 Call 35.00 5/15 No 2.25 2.50 2.45 -1.35 -35.53% 1,707 159 3 20 None
RGTI Options Chain 16.08 Call 17.00 5/29 No 1.19 1.27 1.23 -0.44 -26.35% 1,450 137 0.97 0.44 3 18 None
INTC Options Chain 94.75 Call 102.00 5/01 No 0.79 0.83 0.80 +0.72 +900.00% 5,526 536 1.34 0.20 5 53 None
UMAC Options Chain 13.74 Put 12.50 5/01 No 0.05 0.25 0.15 +0.03 +25.00% 1,851 180 1.16 -0.25 3 17 None
INTC Options Chain 94.75 Call 125.00 5/22 No 1.04 1.16 1.09 +0.89 +445.00% 2,566 250 0.92 0.12 5 53 None
TMDX Options Chain 98.57 Call 110.00 5/15 Yes 3.70 4.40 4.10 -0.70 -14.59% 1,516 149 0.82 0.34 13 60 None
BAC Options Chain 52.78 Put 49.00 5/15 No 0.22 0.23 0.23 +0.02 +9.53% 2,326 234 0.30 -0.15 10 65 None
INTC Options Chain 94.75 Call 98.00 5/01 No 1.48 1.53 1.48 +1.30 +722.23% 3,315 335 1.28 0.31 5 53 None
TEVA Options Chain 31.85 Call 34.50 5/01 Yes 1.07 1.29 1.16 +0.65 +127.46% 1,258 128 0.72 0.64 8 50 None
CVX Options Chain 192.22 Call 192.50 5/15 Yes 5.55 5.85 5.65 +2.12 +60.06% 2,868 293 0.36 0.48 9 72 None
COIN Options Chain 181.73 Call 190.00 5/01 No 1.17 1.25 1.20 -7.55 -86.29% 6,124 627 0.89 0.20 8 59 None
LVS Options Chain 54.26 Put 55.00 5/01 Yes 1.62 1.79 1.95 +0.96 +96.97% 1,551 159 0.46 -0.73 8 57 None
SEDG Options Chain 41.58 Call 45.00 5/01 No 0.29 0.42 0.40 -1.34 -77.02% 1,323 137 1.52 0.14 10 25 None
NXPI Options Chain 267.81 Call 300.00 5/15 Yes 7.60 8.60 8.20 +7.80 +1,950.00% 1,123 117 0.50 0.37 8 66 None
QBTS Options Chain 18.27 Call 19.00 5/22 Yes 1.37 1.45 1.40 -0.19 -11.95% 1,507 158 1.04 0.45 6 39 None
CVNA Options Chain 406.11 Put 390.00 5/01 Yes 16.90 18.30 17.40 -2.10 -10.77% 2,041 215 2.03 -0.37 9 53 None
HOOD Options Chain 71.20 Call 72.00 5/08 Yes 2.26 2.36 2.25 -9.37 -80.64% 994 106 0.66 0.47 9 53 None
V Options Chain 334.86 Call 360.00 5/01 Yes 0.07 0.11 0.10 0.00 0.00% 1,011 108 0.44 0.01 12 71 None
QUBT Options Chain 8.28 Put 6.50 5/15 No 0.12 0.13 0.14 +0.02 +16.67% 2,000 214 1.09 -0.13 10 34 None
CRH Options Chain 113.44 Put 110.00 5/15 Yes 2.30 2.95 2.78 +0.28 +11.20% 3,250 350 0.45 -0.34 9 61 None
INTC Options Chain 94.75 Put 90.00 5/29 No 6.75 6.90 6.85 -3.22 -31.98% 1,058 115 0.78 -0.40 5 53 None
ABBV Options Chain 203.14 Call 220.00 5/29 Yes 1.50 1.99 1.80 +0.31 +20.81% 1,199 131 0.28 0.21 7 62 None
SWIM Options Chain 5.84 Put 5.00 5/15 Yes 0.05 0.20 0.14 -0.01 -6.67% 1,990 218 0.87 -0.17 11 32 None
GLXY Options Chain 26.51 Put 22.50 7/17 Yes 2.29 3.05 2.41 +0.25 +11.58% 1,187 132 0.88 -0.30 7 43 None
INTC Options Chain 94.75 Call 94.00 5/15 No 5.90 6.10 6.00 +3.76 +167.86% 3,684 410 0.85 0.51 5 53 None
LRCX Options Chain 248.75 Call 265.00 5/08 No 3.85 4.50 4.80 -1.42 -22.83% 1,810 203 0.67 0.29 13 60 None
AMD Options Chain 348.00 Call 400.00 6/05 Yes 7.65 8.60 8.10 +1.51 +22.92% 1,051 118 0.69 0.22 11 61 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
PLTR Options Chain 137.97 Call 137.00 5/01 No 2.76 2.78 2.75 -3.25 -54.17% 8,833 1,016 0.67 0.49 12 52 None
TWLO Options Chain 140.91 Put 120.00 5/15 Yes 2.55 2.85 2.65 +0.45 +20.46% 1,525 176 0.88 -0.16 10 58 None
IP Options Chain 33.58 Put 33.00 5/01 Yes 1.15 1.25 1.20 +0.30 +33.34% 2,033 235 1.42 -0.41 5 61 None
TXN Options Chain 269.22 Put 260.00 6/18 No 10.15 10.65 10.50 -1.10 -9.49% 2,027 235 0.37 -0.37 11 66 None
HOOD Options Chain 71.20 Put 60.00 5/29 Yes 1.21 1.29 1.26 +0.72 +133.34% 1,551 181 0.67 -0.15 9 53 None
PONY Options Chain 9.56 Call 10.00 6/18 No 1.01 1.05 1.04 -0.36 -25.72% 1,216 142 0.90 0.51 3 16 None
HSY Options Chain 189.16 Call 190.00 5/01 Yes 3.80 4.30 3.70 +0.10 +2.78% 902 106 0.68 0.49 7 56 None
AAPL Options Chain 270.84 Put 205.00 5/08 Yes 0.02 0.05 0.05 +0.01 +25.00% 3,782 452 0.72 0.00 10 66 None
HOOD Options Chain 71.20 Call 78.00 5/01 Yes 0.15 0.16 0.16 -5.94 -97.38% 6,885 826 0.88 0.09 9 53 None
TSLA Options Chain 372.80 Put 382.50 5/01 No 11.50 11.60 11.65 +1.70 +17.09% 8,034 965 0.53 -0.79 9 58 None
AMD Options Chain 348.00 Call 332.50 5/01 No 7.10 7.30 7.54 +2.19 +40.94% 7,912 959 0.92 0.44 11 61 None
CNC Options Chain 49.60 Call 60.00 5/15 Yes 0.29 0.42 0.35 +0.25 +250.00% 2,490 303 0.49 0.11 8 45 None
TSLA Options Chain 372.80 Call 360.00 5/04 No 15.50 15.65 15.25 -4.86 -24.17% 959 118 0.40 0.74 9 58 None
UNH Options Chain 370.74 Put 335.00 5/08 No 0.32 0.48 0.42 -0.05 -10.64% 1,297 160 0.37 -0.04 11 66 None
CVNA Options Chain 406.11 Put 370.00 5/01 Yes 9.50 10.70 10.00 -2.40 -19.36% 2,192 271 2.05 -0.25 9 53 None
AMZN Options Chain 259.67 Put 185.00 5/08 Yes 0.04 0.08 0.05 -0.02 -28.58% 3,141 391 0.89 0.00 10 60 None
FCX Options Chain 58.48 Call 62.00 5/08 No 0.31 0.47 0.39 -0.20 -33.90% 2,345 293 0.50 0.16 14 62 None
TSLA Options Chain 372.80 Put 372.50 5/01 No 5.10 5.15 5.15 +0.43 +9.11% 22,439 2,882 0.51 -0.54 9 58 None
DJT Options Chain 9.17 Call 9.50 5/01 No 0.10 0.13 0.12 -0.06 -33.34% 26,717 3,438 1.01 0.29 3 16 None
GLW Options Chain 151.90 Put 87.50 5/15 Yes 0.01 0.12 0.02 -0.06 -75.00% 1,236 160 0.92 0.00 8 55 None
TSLA Options Chain 372.80 Put 372.50 5/04 No 6.55 6.65 6.61 +0.67 +11.28% 6,716 872 0.41 -0.53 9 58 None
AAPL Options Chain 270.84 Put 210.00 5/08 Yes 0.02 0.07 0.05 0.00 0.00% 2,452 320 0.65 0.00 10 66 None
NU Options Chain 14.04 Call 14.50 5/01 No 0.03 0.08 0.07 -0.19 -73.08% 4,412 576 0.47 0.30 13 55 None
INTC Options Chain 94.75 Call 110.00 5/15 No 1.84 1.93 1.88 +1.49 +382.06% 2,313 306 0.91 0.21 5 53 None
DKNG Options Chain 23.14 Call 24.00 5/15 Yes 1.11 1.24 1.11 -0.25 -18.39% 1,668 221 0.80 0.44 8 46 None
HOOD Options Chain 71.20 Call 81.00 5/08 Yes 0.43 0.47 0.43 -4.87 -91.89% 2,350 313 0.71 0.14 9 53 None
AMZN Options Chain 259.67 Call 320.00 5/01 Yes 0.15 0.17 0.15 +0.06 +66.67% 7,947 1,059 1.19 0.02 10 60 None
NOK Options Chain 12.46 Call 18.00 6/18 No 0.23 0.28 0.26 +0.18 +225.00% 1,855 248 0.83 0.16 13 46 None
TSLA Options Chain 372.80 Call 375.00 5/04 No 6.15 6.25 6.20 -2.31 -27.15% 5,248 702 0.40 0.41 9 58 None
SOFI Options Chain 18.36 Put 13.50 5/22 Yes 0.15 0.18 0.17 +0.07 +70.00% 3,281 444 0.62 -0.14 9 48 None
MU Options Chain 518.98 Put 522.50 5/01 No 22.65 23.20 22.30 -5.20 -18.91% 2,795 381 1.20 -0.51 12 66 None
TSLA Options Chain 372.80 Put 382.50 5/08 No 15.30 15.45 15.40 +1.58 +11.44% 852 117 0.44 -0.67 9 58 None
INTC Options Chain 94.75 Call 106.00 5/01 No 0.43 0.51 0.46 +0.45 +4,500.00% 733 101 1.43 0.12 5 53 None
SOFI Options Chain 18.36 Call 18.00 6/18 Yes 0.63 0.65 0.65 -1.39 -68.14% 6,752 938 0.58 0.31 9 48 None
RIOT Options Chain 15.98 Call 20.00 5/22 Yes 0.27 0.31 0.30 -0.24 -44.45% 2,814 391 0.95 0.17 5 43 None
SOFI Options Chain 18.36 Call 17.50 5/08 Yes 0.16 0.17 0.17 -1.43 -89.38% 2,388 333 0.69 0.18 9 48 None
WFC Options Chain 81.51 Call 85.00 5/22 No 0.79 0.85 0.79 -0.09 -10.23% 1,768 247 0.27 0.25 13 74 None
NOK Options Chain 12.46 Call 14.00 5/01 No 0.05 0.08 0.06 +0.05 +500.00% 1,710 240 1.26 0.09 13 46 None
HD Options Chain 322.81 Call 330.00 5/08 No 2.78 3.40 3.10 -2.70 -46.56% 780 110 0.32 0.30 6 62 None
TSLA Options Chain 372.80 Put 392.50 5/01 No 19.90 20.35 20.95 +3.90 +22.88% 4,916 696 0.54 -0.90 9 58 None
ASTS Options Chain 69.85 Call 70.00 5/08 No 3.40 3.70 3.55 -2.16 -37.83% 737 105 0.99 0.48 5 39 None
GLXY Options Chain 26.51 Call 30.00 5/08 Yes 0.18 0.31 0.25 -0.33 -56.90% 5,721 816 0.85 0.15 7 43 None
STM Options Chain 52.67 Put 50.00 6/18 No 3.10 3.30 3.19 -0.88 -21.63% 1,742 252 0.57 -0.36 10 52 None
XPEV Options Chain 15.86 Put 10.00 6/18 Yes 0.03 0.11 0.11 +0.02 +22.23% 2,000 292 0.74 -0.03 12 42 None
TIGR Options Chain 6.52 Put 6.00 5/22 No 0.13 0.16 0.16 +0.01 +6.67% 1,000 150 0.50 -0.23 22 12
Growth Stock List
ABT Options Chain 91.21 Put 92.50 6/18 No 3.30 3.60 3.40 +0.68 +25.00% 1,739 261 0.25 -0.46 12 63 None
IBRX Options Chain 6.98 Put 8.00 5/08 No 1.30 1.50 1.30 +0.14 +12.07% 1,512 227 1.88 -0.79 5 35 None
SOFI Options Chain 18.36 Put 14.50 5/29 Yes 0.40 0.44 0.41 +0.19 +86.37% 2,069 311 0.57 -0.27 9 48 None
SOFI Options Chain 18.36 Put 14.00 5/29 Yes 0.29 0.30 0.30 +0.13 +76.48% 2,246 342 0.59 -0.20 9 48 None
GM Options Chain 76.62 Call 81.00 5/08 Yes 0.45 0.58 0.49 -0.86 -63.71% 1,514 231 0.38 0.20 11 67 None
MRK Options Chain 110.04 Call 118.00 5/08 Yes 0.58 0.87 0.60 -0.03 -4.77% 4,153 636 0.42 0.15 9 65 None
TSLA Options Chain 372.80 Call 372.50 5/06 No 8.90 9.05 9.10 -2.31 -20.25% 847 130 0.42 0.48 9 58 None
OKLO Options Chain 64.98 Call 76.00 5/15 No 2.04 2.23 2.05 -2.06 -50.13% 957 147 1.10 0.28 3 21 None
PLTR Options Chain 137.97 Put 70.00 5/22 Yes 0.04 0.10 0.07 +0.02 +40.00% 5,072 780 1.10 0.00 12 52 None
V Options Chain 334.86 Call 350.00 5/01 Yes 0.34 0.40 0.38 +0.29 +322.23% 1,541 237 0.38 0.09 12 71 None
V Options Chain 334.86 Call 337.50 5/01 Yes 2.66 3.25 3.75 +3.45 +1,150.00% 1,021 158 0.35 0.46 12 71 None
XE Options Chain 31.08 Call 40.00 5/15 No 1.40 1.60 1.50 -0.88 -36.98% 3,769 585 3 20 None
TSLA Options Chain 372.80 Call 375.00 5/08 No 9.20 9.30 9.29 -2.15 -18.80% 9,713 1,509 0.43 0.45 9 58 None
GOOG Options Chain 347.50 Put 255.00 5/08 Yes 0.02 0.05 0.05 -0.02 -28.58% 701 110 0.80 0.00 11 64 None
COIN Options Chain 181.73 Call 187.50 5/01 No 1.60 1.74 1.66 -8.34 -83.40% 680 107 0.89 0.26 8 59 None
ENPH Options Chain 31.19 Call 32.00 5/01 Yes 0.32 0.38 0.38 -3.32 -89.73% 933 148 1.06 0.28 10 50 None
INTC Options Chain 94.75 Call 91.00 5/01 No 4.15 4.25 4.20 +3.39 +418.52% 13,073 2,077 1.22 0.60 5 53 None
SOFI Options Chain 18.36 Put 14.50 5/01 Yes 0.04 0.05 0.04 0.00 0.00% 5,409 865 0.83 -0.12 9 48 None
BE Options Chain 287.97 Put 177.50 5/01 Yes 0.02 0.13 0.05 -2.50 -98.04% 1,393 223 2.36 0.00 3 51 None
PLTR Options Chain 137.97 Call 138.00 5/01 No 2.27 2.29 2.29 -2.93 -56.13% 4,322 694 0.67 0.43 12 52 None
APO Options Chain 122.28 Call 125.00 5/01 No 1.00 1.65 1.35 -0.35 -20.59% 638 103 0.57 0.38 13 65 None
HOOD Options Chain 71.20 Put 63.00 5/08 Yes 0.56 0.60 0.59 +0.40 +210.53% 1,467 237 0.71 -0.12 9 53 None
V Options Chain 334.86 Call 345.00 5/01 Yes 0.82 0.98 0.89 +0.80 +888.89% 2,154 351 0.36 0.19 12 71 None
SOFI Options Chain 18.36 Call 16.00 5/08 Yes 0.58 0.61 0.60 -2.06 -77.45% 3,826 624 0.65 0.47 9 48 None
MU Options Chain 518.98 Put 520.00 5/08 No 30.90 31.55 31.65 -1.95 -5.81% 696 114 0.88 -0.47 12 66 None
SMTC Options Chain 98.29 Call 100.00 6/18 Yes 10.80 11.20 10.99 +0.99 +9.90% 1,025 168 0.84 0.53 5 51 None
WDC Options Chain 412.76 Put 150.00 5/08 Yes 0.01 0.18 0.03 0.00 0.00% 797 133 2.52 0.00 9 60 None
VFC Options Chain 18.25 Put 14.00 8/21 Yes 0.67 0.76 0.76 +0.20 +35.72% 1,190 200 0.64 -0.17 13 48 None
PLUG Options Chain 3.41 Call 4.00 5/08 No 0.06 0.08 0.07 +0.05 +250.00% 8,314 1,401 1.32 0.14 6 25 None
VLO Options Chain 251.30 Call 260.00 5/15 Yes 6.60 7.10 6.65 +2.95 +79.73% 3,318 560 0.52 0.36 10 64 None
AMZN Options Chain 259.67 Put 262.50 5/08 Yes 9.95 10.20 9.78 -2.12 -17.82% 911 154 0.62 -0.46 10 60 None
AAOI Options Chain 157.45 Put 113.00 5/01 No 0.00 1.45 0.55 -0.58 -51.33% 738 125 2.12 -0.06 8 42 None
TSLA Options Chain 372.80 Call 367.50 5/01 No 8.80 8.95 8.85 -3.15 -26.25% 9,574 1,622 0.49 0.60 9 58 None
POET Options Chain 8.06 Put 5.50 5/15 Yes 0.30 0.35 0.33 +0.22 +200.00% 1,260 214 1.50 -0.24 7 31 None
TSLA Options Chain 372.80 Call 377.50 5/01 No 3.75 3.80 3.70 -2.15 -36.76% 12,998 2,213 0.51 0.32 9 58 None
INTC Options Chain 94.75 Call 120.00 6/18 No 3.35 3.40 3.40 +2.14 +169.85% 1,949 334 0.80 0.25 5 53 None
INTC Options Chain 94.75 Call 88.00 5/01 No 6.00 6.20 6.04 +4.56 +308.11% 33,536 5,756 1.21 0.73 5 53 None
UAMY Options Chain 9.98 Call 10.00 5/08 No 0.75 0.80 0.79 -0.69 -46.63% 3,424 588 1.25 0.52 7 31 None
TEM Options Chain 50.02 Call 56.00 5/01 No 0.04 0.07 0.07 -0.26 -78.79% 2,670 459 0.94 0.06 3 21 None
HOOD Options Chain 71.20 Call 77.00 5/01 Yes 0.21 0.22 0.21 -6.46 -96.86% 3,708 638 0.86 0.12 9 53 None
FCEL Options Chain 13.64 Call 11.50 5/01 No 0.95 1.20 1.10 +1.00 +1,000.00% 3,050 528 1.56 0.59 12 32 None
HPQ Options Chain 20.14 Call 20.50 5/01 No 0.23 0.25 0.23 +0.09 +64.29% 6,845 1,187 0.54 0.40 13 52 None
INTC Options Chain 94.75 Call 110.00 7/17 No 7.15 7.35 7.05 +3.30 +88.00% 1,836 319 0.75 0.38 5 53 None
HOOD Options Chain 71.20 Call 76.00 5/01 Yes 0.30 0.30 0.29 -7.08 -96.07% 6,021 1,051 0.84 0.15 9 53 None
MRNA Options Chain 45.72 Put 33.00 6/18 Yes 0.70 0.76 0.75 +0.23 +44.24% 1,394 246 0.77 -0.09 10 43 None
PG Options Chain 146.46 Call 148.00 5/08 No 1.94 2.19 1.95 -0.75 -27.78% 998 177 0.25 0.42 8 65 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
AMD Options Chain 348.00 Call 330.00 5/01 No 8.20 8.45 8.30 +2.20 +36.07% 17,183 3,055 0.92 0.48 11 61 None
SBUX Options Chain 105.50 Put 100.00 5/01 Yes 0.08 0.14 0.10 -4.63 -97.89% 2,100 374 0.49 -0.05 5 56 None
INTC Options Chain 94.75 Call 96.00 5/01 No 2.04 2.08 2.08 +1.81 +670.37% 6,270 1,118 1.25 0.39 5 53 None
WULF Options Chain 20.91 Call 23.50 5/15 Yes 0.65 0.83 0.63 -0.27 -30.00% 3,572 639 1.06 0.27 2 39 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
MSTR Options Chain 158.19 Call 162.50 5/01 No 2.57 2.65 2.61 -3.91 -59.97% 2,800 509 0.82 0.38 4 55 None
PFE Options Chain 26.26 Call 26.00 5/29 Yes 0.82 0.88 0.86 -0.28 -24.57% 615 112 0.25 0.55 8 63 None
TSLA Options Chain 372.80 Put 375.00 5/08 No 10.75 10.90 10.90 +1.11 +11.34% 13,288 2,426 0.43 -0.55 9 58 None
INTC Options Chain 94.75 Call 92.00 5/01 No 3.60 3.70 3.65 +3.00 +461.54% 17,534 3,202 1.23 0.56 5 53 None
AAPL Options Chain 270.84 Call 297.50 5/01 Yes 0.11 0.14 0.14 -0.04 -22.23% 5,130 939 0.65 0.03 10 66 None
NVO Options Chain 41.23 Put 39.50 5/01 No 0.52 0.58 0.55 +0.34 +161.91% 2,315 424 0.63 -0.40 12 52 None
INTC Options Chain 94.75 Call 103.00 5/01 No 0.70 0.72 0.70 +0.63 +900.00% 4,267 782 1.37 0.18 5 53 None
INTC Options Chain 94.75 Put 86.00 5/15 No 3.40 3.55 3.59 -2.46 -40.67% 1,382 254 0.85 -0.30 5 53 None
WYNN Options Chain 104.24 Call 99.00 5/01 No 5.25 6.60 5.68 -0.62 -9.85% 804 148 0.00 0.88 8 52 None
SBUX Options Chain 105.50 Put 105.00 7/17 Yes 4.85 5.05 4.88 -4.72 -49.17% 2,130 393 0.28 -0.42 5 56 None
SEDG Options Chain 41.58 Put 37.50 5/15 Yes 2.56 2.89 3.01 +1.62 +116.55% 6,003 1,115 1.24 -0.35 10 25 None
INTC Options Chain 94.75 Put 100.00 5/01 No 8.40 8.60 8.70 -7.29 -45.60% 977 183 1.31 -0.75 5 53 None
PLTR Options Chain 137.97 Call 139.00 5/01 No 1.85 1.87 1.88 -2.35 -55.56% 4,605 863 0.67 0.38 12 52 None
COIN Options Chain 181.73 Call 182.50 5/01 No 3.00 3.30 3.15 -8.50 -72.97% 1,591 299 0.86 0.40 8 59 None
ORKA Options Chain 68.10 Call 85.00 6/18 No 2.10 3.50 2.90 -8.30 -74.11% 1,800 340 0.86 0.32 3 21 None
CVX Options Chain 192.22 Call 195.00 5/22 Yes 5.00 5.25 5.25 +1.81 +52.62% 1,972 373 0.35 0.41 9 72 None
ON Options Chain 99.27 Call 115.00 5/15 Yes 1.94 2.17 2.05 +0.95 +86.37% 5,159 976 0.87 0.22 5 55 None
MSTR Options Chain 158.19 Call 170.00 5/29 Yes 8.30 8.90 8.60 -3.47 -28.75% 1,568 297 0.69 0.42 4 55 None
NOK Options Chain 12.46 Call 15.00 5/08 No 0.09 0.12 0.10 +0.03 +42.86% 1,156 219 1.06 0.11 13 46 None
TSLA Options Chain 372.80 Call 370.00 5/08 No 11.65 11.80 11.93 -2.32 -16.29% 7,048 1,336 0.43 0.53 9 58 None
INTC Options Chain 94.75 Call 115.00 5/08 No 0.71 0.79 0.73 +0.65 +812.50% 1,653 314 1.05 0.12 5 53 None
BE Options Chain 287.97 Call 350.00 5/01 Yes 0.03 0.16 0.14 +0.01 +7.70% 610 116 1.30 0.01 3 51 None
LRCX Options Chain 248.75 Call 265.00 5/29 No 10.45 11.35 12.05 +0.99 +8.96% 567 108 0.64 0.40 13 60 None
SMCI Options Chain 26.32 Call 29.00 5/08 Yes 0.83 0.87 0.86 -0.38 -30.65% 7,773 1,495 1.14 0.29 9 44 None
POET Options Chain 8.06 Call 6.50 5/01 No 0.36 0.39 0.36 -1.10 -75.35% 1,125 217 1.89 0.56 7 31 None
CAR Options Chain 181.15 Call 195.00 6/18 Yes 16.60 21.30 14.16 -10.29 -42.09% 616 119 0.92 0.46 8 45 None
IONQ Options Chain 43.28 Put 24.00 5/08 Yes 0.00 0.04 0.03 +0.01 +50.00% 1,004 194 1.57 0.00 7 44 None
WDC Options Chain 412.76 Put 155.00 5/08 Yes 0.01 0.52 0.03 -0.12 -80.00% 929 180 2.34 0.00 9 60 None
NTLA Options Chain 12.45 Call 12.00 5/15 Yes 0.85 1.05 0.97 -0.88 -47.57% 982 191 0.85 0.56 11 36 None
GME Options Chain 24.52 Call 28.50 5/08 No 0.08 0.11 0.10 -0.01 -9.10% 1,734 340 0.71 0.08 11 45 None
MO Options Chain 68.20 Call 68.00 5/15 Yes 1.98 2.11 1.99 +0.34 +20.61% 1,677 329 0.30 0.53 8 68 None
RIOT Options Chain 15.98 Call 20.00 5/29 Yes 0.33 0.44 0.37 -0.30 -44.78% 733 144 0.92 0.19 5 43 None
POET Options Chain 8.06 Call 7.00 5/01 No 0.19 0.22 0.21 -0.84 -80.00% 6,227 1,236 2.01 0.38 7 31 None
HIMS Options Chain 27.92 Call 29.50 5/08 No 0.49 0.57 0.52 -0.63 -54.79% 1,700 338 0.93 0.25 7 43 None
STX Options Chain 643.30 Call 810.00 5/01 Yes 0.05 0.15 0.08 -0.02 -20.00% 753 150 1.11 0.01 12 59 None
ASTS Options Chain 69.85 Call 69.00 5/01 No 1.95 2.19 2.10 -2.15 -50.59% 803 160 1.16 0.48 5 39 None
SNDK Options Chain 1,064.21 Call 1,090.00 5/01 No 65.50 68.80 65.00 +21.80 +50.47% 542 108 2.21 0.53 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
INTC Options Chain 94.75 Put 95.00 5/08 No 6.55 6.85 6.85 -6.65 -49.26% 506 101 0.92 -0.53 5 53 None
RIOT Options Chain 15.98 Call 23.00 5/15 Yes 0.07 0.08 0.08 -0.06 -42.86% 4,807 960 1.10 0.06 5 43 None
UEC Options Chain 13.41 Call 15.50 5/08 No 0.15 0.17 0.17 -0.32 -65.31% 1,852 370 0.85 0.18 7 40 None
PLTR Options Chain 137.97 Call 139.00 5/08 Yes 6.30 6.50 6.38 -3.52 -35.56% 1,110 224 0.83 0.48 12 52 None
QCOM Options Chain 156.00 Call 157.50 5/08 Yes 5.95 6.55 6.20 +1.93 +45.20% 1,385 281 0.74 0.45 9 64 None
WM Options Chain 230.31 Call 250.00 6/18 Yes 1.15 1.35 1.15 -0.30 -20.69% 3,911 796 0.22 0.11 8 64 None
BMNR Options Chain 20.66 Call 21.50 5/15 No 0.99 1.03 1.02 -0.48 -32.00% 791 161 0.79 0.43 11 30 None
DAL Options Chain 67.32 Call 75.00 7/17 Yes 2.40 2.51 2.43 -0.46 -15.92% 2,254 459 0.43 0.31 16 66 None
COIN Options Chain 181.73 Call 180.00 5/08 Yes 9.45 9.70 9.90 -10.10 -50.50% 863 176 0.88 0.52 8 59 None
INTC Options Chain 94.75 Call 107.00 5/08 No 1.40 1.50 1.47 +1.26 +600.00% 849 174 0.99 0.21 5 53 None
SBUX Options Chain 105.50 Call 103.00 5/01 Yes 3.45 3.70 3.40 +2.25 +195.66% 5,872 1,204 0.52 0.84 5 56 None
KGC Options Chain 29.86 Call 33.00 5/01 Yes 0.07 0.11 0.10 -0.08 -44.45% 1,217 250 0.96 0.07 14 51 None
BBAI Options Chain 3.86 Call 5.00 6/05 Yes 0.18 0.20 0.18 -0.08 -30.77% 850 175 1.03 0.30 6 26 None
INTC Options Chain 94.75 Call 108.00 5/01 No 0.34 0.38 0.33 +0.30 +1,000.00% 604 126 1.46 0.10 5 53 None
SOFI Options Chain 18.36 Put 16.00 6/05 Yes 1.10 1.17 1.13 +0.53 +88.34% 530 111 0.58 -0.48 9 48 None
PLTR Options Chain 137.97 Call 141.00 5/01 No 1.18 1.21 1.21 -1.94 -61.59% 6,941 1,456 0.66 0.28 12 52 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
LYV Options Chain 153.13 Put 140.00 6/18 Yes 3.60 3.80 3.80 +0.19 +5.27% 1,052 221 0.40 -0.25 6 49 None
BE Options Chain 287.97 Put 240.00 5/15 Yes 7.95 9.35 8.22 -23.84 -74.37% 695 147 1.05 -0.22 3 51 None
PCG Options Chain 16.37 Call 17.50 5/08 No 0.04 0.09 0.06 +0.01 +20.00% 504 108 0.34 0.14 8 50 None
INTC Options Chain 94.75 Call 95.00 5/08 No 4.25 4.40 4.35 +3.16 +265.55% 7,424 1,594 0.93 0.47 5 53 None
AMAT Options Chain 382.00 Call 455.00 5/08 No 0.52 1.00 0.82 -0.23 -21.91% 1,006 216 0.65 0.04 14 63
Dividend Stock List
BX Options Chain 119.83 Put 119.00 5/01 No 1.38 1.69 1.55 +0.35 +29.17% 3,098 667 0.61 -0.38 9 66 None
META Options Chain 669.12 Put 515.00 5/01 Yes 0.06 0.10 0.10 -0.06 -37.50% 1,304 281 1.32 0.00 10 66 None
HUT Options Chain 71.00 Put 67.00 5/01 No 1.26 1.45 1.35 +0.05 +3.85% 542 117 1.34 -0.28 4 47 None
REPL Options Chain 2.38 Call 2.50 5/15 No 0.10 0.40 0.20 -0.15 -42.86% 750 162 1.48 0.52 11 38 None
GOOG Options Chain 347.50 Call 400.00 5/01 Yes 0.22 0.28 0.28 -0.04 -12.50% 6,035 1,308 0.95 0.04 11 64 None
CAR Options Chain 181.15 Call 190.00 6/05 Yes 14.70 21.70 17.40 -8.78 -33.54% 465 101 1.02 0.48 8 45 None
NOK Options Chain 12.46 Call 13.50 5/08 No 0.23 0.27 0.25 +0.18 +257.15% 660 144 0.88 0.26 13 46 None
SUN Options Chain 68.42 Call 70.00 5/15 Yes 0.70 0.85 0.75 +0.25 +50.00% 1,831 400 0.28 0.21 8 58 None
JHX Options Chain 20.37 Put 20.00 5/15 No 0.40 0.95 0.70 +0.25 +55.56% 2,347 513 0.51 -0.37 5 49 None
AMD Options Chain 348.00 Call 362.50 5/01 No 0.91 1.00 0.96 +0.31 +47.70% 2,907 636 0.92 0.09 11 61 None
UNP Options Chain 264.78 Call 300.00 6/18 No 0.05 1.75 0.64 -0.18 -21.96% 2,105 461 0.23 0.06 10 66 None
LNC Options Chain 37.38 Put 30.00 5/15 Yes 0.05 0.15 0.08 -0.09 -52.95% 1,347 295 0.63 -0.04 15 77 None
SOFI Options Chain 18.36 Call 17.00 5/08 Yes 0.25 0.26 0.25 -1.64 -86.78% 6,158 1,353 0.67 0.25 9 48 None
SMCI Options Chain 26.32 Call 26.50 5/01 No 0.58 0.61 0.60 -0.62 -50.82% 1,454 320 0.98 0.37 9 44 None
BE Options Chain 287.97 Call 360.00 5/01 Yes 0.05 0.09 0.06 -0.05 -45.46% 2,102 465 1.35 0.00 3 51 None
MU Options Chain 518.98 Call 522.50 5/01 No 14.25 14.85 14.63 +3.23 +28.34% 2,554 565 1.18 0.49 12 66 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
UPST Options Chain 30.48 Call 32.50 5/01 No 0.22 0.33 0.25 -0.82 -76.64% 917 203 0.85 0.24 11 50 None
AMD Options Chain 348.00 Call 335.00 5/01 No 6.10 6.35 6.15 +1.67 +37.28% 14,331 3,174 0.92 0.40 11 61 None
ROKU Options Chain 112.62 Call 140.00 5/15 Yes 0.87 1.02 0.94 -0.06 -6.00% 1,512 336 0.81 0.11 11 56 None
TSLA Options Chain 372.80 Call 365.00 5/04 No 11.80 11.95 11.91 -3.04 -20.34% 1,066 237 0.40 0.65 9 58 None
CNC Options Chain 49.60 Call 55.00 5/01 Yes 0.40 0.52 0.44 +0.34 +340.00% 3,219 720 0.68 0.32 8 45 None
RIVN Options Chain 16.06 Put 18.00 5/08 Yes 2.30 2.38 2.35 +0.12 +5.39% 473 106 0.95 -0.76 6 36 None
SMCI Options Chain 26.32 Call 27.00 5/08 Yes 1.45 1.55 1.49 -0.56 -27.32% 8,554 1,920 1.13 0.44 9 44 None
QCOM Options Chain 156.00 Put 155.00 5/01 Yes 6.50 6.85 6.85 -2.15 -23.89% 1,122 252 1.37 -0.51 9 64 None
AVGO Options Chain 399.83 Call 412.50 5/01 No 3.35 3.80 3.60 -0.58 -13.88% 1,863 420 0.69 0.27 10 64 None
NVDA Options Chain 209.25 Call 215.00 5/13 No 4.10 4.35 4.33 -1.77 -29.02% 694 157 0.39 0.42 13 58 None
TSLA Options Chain 372.80 Put 370.00 5/06 No 6.85 7.00 6.95 +0.67 +10.67% 1,025 232 0.41 -0.47 9 58 None
INTC Options Chain 94.75 Call 100.00 5/08 No 2.70 2.81 2.76 +2.15 +352.46% 9,856 2,240 0.95 0.34 5 53 None
TSLA Options Chain 372.80 Call 375.00 5/01 No 4.70 4.80 4.75 -2.35 -33.10% 34,352 7,859 0.51 0.39 9 58 None
CAR Options Chain 181.15 Put 160.00 5/08 Yes 6.80 8.00 7.37 -1.53 -17.20% 1,169 268 1.33 -0.26 8 45 None
FISV Options Chain 62.00 Put 60.00 5/08 No 2.10 2.95 2.41 -0.59 -19.67% 1,001 230 0.89 -0.38 3 21 None
BE Options Chain 287.97 Put 142.00 5/01 Yes 0.01 0.13 0.01 -0.42 -97.68% 529 122 0.00 0.00 3 51 None
GOOGL Options Chain 350.28 Put 352.50 5/01 Yes 11.50 11.85 11.50 +0.90 +8.50% 1,772 410 0.90 -0.51 11 64 None
AFL Options Chain 114.67 Call 104.00 5/01 Yes 10.40 14.30 12.50 +0.60 +5.05% 484 112 1.29 1.00 11 62 None
AMZN Options Chain 259.67 Call 295.00 5/04 Yes 1.26 1.35 1.42 +0.50 +54.35% 573 133 0.77 0.12 10 60 None
SOFI Options Chain 18.36 Put 15.50 5/01 Yes 0.24 0.25 0.24 +0.16 +200.00% 21,959 5,119 0.85 -0.39 9 48 None
NVDA Options Chain 209.25 Call 227.50 5/04 No 0.31 0.32 0.33 -0.40 -54.80% 3,160 737 0.47 0.09 13 58 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
CNC Options Chain 49.60 Call 52.50 5/15 Yes 2.54 2.67 2.77 +1.92 +225.89% 913 214 0.54 0.60 8 45 None
INTC Options Chain 94.75 Call 89.00 5/08 No 7.15 7.35 6.80 +4.48 +193.11% 2,432 572 0.92 0.64 5 53 None
HOOD Options Chain 71.20 Call 80.00 5/08 Yes 0.54 0.55 0.54 -5.41 -90.93% 3,671 864 0.70 0.17 9 53 None
INTC Options Chain 94.75 Put 84.00 5/15 No 2.78 2.86 2.89 -2.16 -42.78% 3,006 715 0.85 -0.25 5 53 None
NKE Options Chain 45.03 Put 44.00 5/01 No 0.38 0.42 0.41 +0.20 +95.24% 12,336 2,948 0.38 -0.42 9 57 None
AMZN Options Chain 259.67 Call 292.50 5/08 Yes 1.82 1.99 1.95 +0.55 +39.29% 1,163 278 0.61 0.15 10 60 None
WMT Options Chain 128.01 Put 126.00 5/01 No 0.69 0.73 0.73 +0.07 +10.61% 4,846 1,159 0.33 -0.33 8 58 None
SOFI Options Chain 18.36 Call 19.50 5/08 Yes 0.04 0.05 0.05 -0.64 -92.76% 9,684 2,319 0.80 0.05 9 48 None
TSLA Options Chain 372.80 Put 385.00 5/01 No 13.40 13.65 13.60 +1.70 +14.29% 8,090 1,942 0.54 -0.83 9 58 None
RKLB Options Chain 77.02 Call 78.00 5/01 No 1.29 1.34 1.33 -1.77 -57.10% 2,355 571 1.03 0.34 7 44 None
SBUX Options Chain 105.50 Call 104.00 5/01 Yes 2.48 2.91 2.80 +1.90 +211.12% 2,097 509 0.45 0.76 5 56 None
TSLA Options Chain 372.80 Put 230.00 5/08 No 0.05 0.06 0.04 -0.04 -50.00% 2,020 491 1.11 0.00 9 58 None
QCOM Options Chain 156.00 Call 162.50 5/08 Yes 4.25 4.70 4.42 +1.59 +56.19% 1,227 302 0.75 0.35 9 64 None
QUBT Options Chain 8.28 Call 8.00 5/01 No 0.33 0.37 0.36 -0.19 -34.55% 1,899 469 1.03 0.62 10 34 None
TSLA Options Chain 372.80 Put 385.00 5/08 No 17.00 17.15 17.03 +1.88 +12.41% 1,977 491 0.44 -0.70 9 58 None
MARA Options Chain 10.95 Call 12.00 6/05 Yes 0.63 0.70 0.66 -0.21 -24.14% 418 104 0.88 0.37 7 42 None
MU Options Chain 518.98 Call 690.00 5/01 No 0.02 0.05 0.06 +0.03 +100.00% 2,123 532 1.30 0.00 12 66 None
COIN Options Chain 181.73 Call 197.50 5/08 Yes 3.85 4.20 4.01 -6.34 -61.26% 754 190 0.90 0.28 8 59 None
BMNR Options Chain 20.66 Call 21.00 5/08 No 0.82 0.86 0.88 -0.54 -38.03% 2,313 583 0.78 0.45 11 30 None
SOFI Options Chain 18.36 Call 16.00 5/01 Yes 0.36 0.37 0.37 -2.17 -85.44% 20,508 5,176 0.83 0.42 9 48 None
MRNA Options Chain 45.72 Put 40.00 5/01 Yes 0.33 0.45 0.36 +0.21 +140.00% 478 121 1.53 -0.12 10 43 None
ASTS Options Chain 69.85 Call 72.00 5/01 No 1.01 1.11 1.05 -1.75 -62.50% 1,306 331 1.17 0.30 5 39 None
TMUS Options Chain 198.17 Call 200.00 5/08 Yes 4.60 5.00 4.60 +2.95 +178.79% 654 166 0.37 0.42 10 74 None
NU Options Chain 14.04 Call 14.50 5/15 Yes 0.51 0.52 0.52 -0.23 -30.67% 1,662 422 0.58 0.46 13 55 None
BE Options Chain 287.97 Put 205.00 5/08 Yes 1.00 1.50 1.25 -12.03 -90.59% 1,272 323 1.27 -0.03 3 51 None
JPM Options Chain 309.25 Call 317.50 5/08 No 1.44 1.62 1.42 -1.14 -44.54% 1,394 354 0.24 0.23 12 79 None
DAN Options Chain 37.63 Call 40.00 5/15 Yes 0.10 0.30 0.35 -0.55 -61.12% 500 127 0.47 0.15 11 45 None
INTC Options Chain 94.75 Call 91.00 5/15 No 7.25 7.50 6.93 +4.07 +142.31% 661 168 0.85 0.58 5 53 None
PLTR Options Chain 137.97 Call 135.00 5/01 No 3.85 3.95 3.88 -3.42 -46.85% 4,183 1,064 0.68 0.60 12 52 None
COIN Options Chain 181.73 Call 180.00 5/01 No 3.95 4.15 4.00 -12.50 -75.76% 2,935 750 0.86 0.48 8 59 None
MRVL Options Chain 155.34 Call 157.50 5/08 No 6.20 6.60 6.00 -0.01 -0.17% 1,021 261 0.82 0.46 11 59 None
NBIS Options Chain 136.18 Put 118.00 5/01 No 0.81 0.92 0.93 -0.14 -13.09% 1,515 388 1.49 -0.12 3 22 None
STX Options Chain 643.30 Call 670.00 5/01 Yes 9.50 11.50 10.90 +5.02 +85.38% 839 215 1.14 0.45 12 59 None
TSLA Options Chain 372.80 Call 370.00 5/01 No 7.25 7.35 7.24 -2.96 -29.02% 25,915 6,655 0.50 0.53 9 58 None
NVTS Options Chain 15.48 Put 14.00 9/18 Yes 3.40 3.65 3.50 -0.20 -5.41% 525 135 1.21 -0.31 6 36 None
CAR Options Chain 181.15 Put 165.00 5/01 Yes 5.20 6.30 5.40 -2.20 -28.95% 1,484 382 2.15 -0.26 8 45 None
COIN Options Chain 181.73 Call 192.50 5/01 No 0.85 0.92 0.92 -6.48 -87.57% 1,429 368 0.90 0.15 8 59 None
TSLA Options Chain 372.80 Call 370.00 5/04 No 8.65 8.80 8.70 -2.55 -22.67% 2,367 611 0.40 0.53 9 58 None
META Options Chain 669.12 Call 760.00 5/01 Yes 2.17 2.24 2.20 -0.48 -17.91% 2,847 735 1.18 0.09 10 66 None
AMD Options Chain 348.00 Call 340.00 5/01 No 4.50 4.70 4.75 +1.55 +48.44% 10,621 2,747 0.91 0.32 11 61 None
FND Options Chain 49.41 Put 50.00 5/15 Yes 4.10 4.50 4.79 +1.49 +45.16% 700 182 0.70 -0.63 12 51 None
INTC Options Chain 94.75 Put 60.00 5/22 No 0.19 0.25 0.23 -0.10 -30.31% 3,196 832 0.95 -0.03 5 53 None
TSLA Options Chain 372.80 Put 377.50 5/01 No 7.90 8.05 7.92 +0.72 +10.00% 9,875 2,580 0.51 -0.68 9 58 None
AMZN Options Chain 259.67 Call 272.50 5/15 Yes 7.10 7.35 7.19 +1.43 +24.83% 2,094 548 0.50 0.40 10 60 None
MSFT Options Chain 428.00 Call 585.00 5/01 Yes 0.01 0.05 0.02 -0.06 -75.00% 579 152 1.42 0.00 11 65 None
TMDX Options Chain 98.57 Put 90.00 5/15 Yes 3.10 3.70 3.45 +0.70 +25.46% 1,510 397 0.93 -0.25 13 60 None
MA Options Chain 520.20 Call 560.00 5/01 Yes 1.35 1.65 1.40 +0.83 +145.62% 657 173 0.64 0.12 10 67 None
FCEL Options Chain 13.64 Call 12.00 5/15 No 1.50 1.80 1.47 +1.06 +258.54% 1,275 336 1.33 0.51 12 32 None
NOW Options Chain 90.49 Call 94.00 5/01 No 0.35 0.45 0.40 -0.75 -65.22% 4,475 1,184 0.83 0.15 10 56 None
GOOG Options Chain 347.50 Call 400.00 5/22 Yes 1.50 1.66 1.55 -0.04 -2.52% 623 165 0.41 0.11 11 64 None
CAR Options Chain 181.15 Call 180.00 5/01 Yes 10.40 12.30 11.50 -4.50 -28.13% 1,162 309 2.17 0.53 8 45 None
HON Options Chain 210.30 Call 212.50 5/01 No 1.10 1.30 1.10 -1.56 -58.65% 570 152 0.38 0.30 9 69 None
SBUX Options Chain 105.50 Call 112.00 5/01 Yes 0.07 0.15 0.11 -0.04 -26.67% 775 207 0.45 0.08 5 56 None
TSLA Options Chain 372.80 Put 370.00 5/04 No 5.35 5.45 5.45 +0.55 +11.23% 2,885 771 0.40 -0.47 9 58 None
COIN Options Chain 181.73 Call 190.00 5/08 Yes 5.80 6.00 6.05 -6.95 -53.47% 1,223 330 0.89 0.37 8 59 None
AMZN Options Chain 259.67 Call 312.50 5/01 Yes 0.28 0.30 0.29 +0.10 +52.64% 1,070 289 1.18 0.03 10 60 None
AMZN Options Chain 259.67 Put 265.00 5/15 Yes 11.95 12.25 11.95 -1.73 -12.65% 4,791 1,296 0.50 -0.49 10 60 None
WDC Options Chain 412.76 Put 145.00 5/08 Yes 0.00 0.01 0.01 -0.04 -80.00% 839 227 2.44 0.00 9 60 None
SOFI Options Chain 18.36 Put 14.50 5/15 Yes 0.27 0.28 0.27 +0.14 +107.70% 1,319 358 0.63 -0.24 9 48 None
SBUX Options Chain 105.50 Call 107.00 5/01 Yes 0.99 1.16 1.07 +0.60 +127.66% 2,110 574 0.44 0.46 5 56 None
COIN Options Chain 181.73 Call 185.00 5/01 No 2.22 2.30 2.27 -10.20 -81.80% 3,431 934 0.87 0.32 8 59 None
ON Options Chain 99.27 Put 100.00 6/18 Yes 10.20 10.50 10.27 -1.71 -14.28% 573 156 0.66 -0.47 5 55 None
AXP Options Chain 315.65 Call 335.00 5/01 No 0.07 0.18 0.14 -0.11 -44.00% 1,016 277 0.41 0.02 15 71 None
V Options Chain 334.86 Call 355.00 5/01 Yes 0.15 0.20 0.18 +0.15 +500.00% 758 207 0.41 0.04 12 71 None
FCX Options Chain 58.48 Call 70.00 5/29 No 0.14 0.28 0.27 -0.17 -38.64% 395 108 0.47 0.08 14 62 None
LOW Options Chain 233.50 Put 210.00 5/15 No 0.70 1.00 0.70 +0.35 +100.00% 702 192 0.39 -0.09 8 63 None
KALV Options Chain 19.56 Put 22.50 6/18 No 0.05 0.10 0.05 -4.25 -98.84% 581 159 0.31 0.00 9 36 None
INTC Options Chain 94.75 Call 105.00 5/08 No 1.72 1.79 1.74 +1.43 +461.29% 12,853 3,521 0.98 0.24 5 53 None
V Options Chain 334.86 Call 340.00 5/01 Yes 2.00 2.19 2.07 +1.92 +1,280.00% 3,281 901 0.36 0.35 12 71 None
SPOT Options Chain 443.57 Call 440.00 5/15 Yes 17.20 20.40 19.97 +4.12 +26.00% 647 178 0.54 0.51 14 66 None
STX Options Chain 643.30 Put 575.00 5/01 Yes 2.30 3.50 2.96 -30.14 -91.06% 593 164 1.18 -0.05 12 59 None
BE Options Chain 287.97 Put 202.50 5/01 Yes 0.07 0.31 0.15 -7.39 -98.02% 561 156 1.80 0.00 3 51 None
TAP Options Chain 42.41 Call 40.00 6/18 Yes 3.20 3.60 3.40 -1.90 -35.85% 1,418 395 0.39 0.66 8 60 None
SNDK Options Chain 1,064.21 Call 1,340.00 5/01 No 6.20 7.20 6.97 +4.39 +170.16% 581 162 1.97 0.10 3 22 None
UAMY Options Chain 9.98 Put 9.00 5/15 Yes 0.55 0.60 0.57 +0.22 +62.86% 534 149 1.22 -0.30 7 31 None
PLTR Options Chain 137.97 Put 133.00 5/01 No 1.25 1.27 1.25 +0.71 +131.49% 6,116 1,709 0.68 -0.29 12 52 None
T Options Chain 25.75 Call 26.00 5/08 No 0.38 0.42 0.40 -0.05 -11.12% 1,091 305 0.25 0.46 9 57 None
INTC Options Chain 94.75 Call 88.00 5/08 No 7.70 7.95 7.53 +4.78 +173.82% 2,558 716 0.92 0.67 5 53 None
BAC Options Chain 52.78 Call 57.00 5/22 No 0.11 0.12 0.11 -0.03 -21.43% 4,102 1,149 0.23 0.08 10 65 None
USAR Options Chain 22.03 Call 28.00 5/08 No 0.15 0.21 0.17 -0.22 -56.41% 420 118 1.14 0.11 3 19 None
POET Options Chain 8.06 Put 6.50 5/01 No 0.33 0.35 0.35 +0.30 +600.00% 8,149 2,292 1.99 -0.44 7 31 None
ON Options Chain 99.27 Call 90.00 5/01 No 7.25 9.75 9.00 +4.28 +90.68% 432 122 1.78 0.87 5 55 None
PLTR Options Chain 137.97 Put 134.00 5/01 No 1.54 1.56 1.57 +0.89 +130.89% 5,292 1,495 0.68 -0.35 12 52 None
HOOD Options Chain 71.20 Put 67.00 5/01 Yes 0.48 0.51 0.50 +0.37 +284.62% 4,455 1,261 0.82 -0.18 9 53 None
V Options Chain 334.86 Call 330.00 5/29 Yes 11.70 12.60 13.35 +10.90 +444.90% 639 181 0.23 0.63 12 71 None
BE Options Chain 287.97 Put 143.00 5/01 Yes 0.00 1.34 0.01 -0.40 -97.57% 374 106 0.00 0.00 3 51 None
AMZN Options Chain 259.67 Put 262.50 5/15 Yes 10.80 10.90 10.78 -2.02 -15.79% 772 219 0.50 -0.46 10 60 None
MARA Options Chain 10.95 Call 11.50 5/15 Yes 0.43 0.47 0.44 -0.27 -38.03% 2,859 815 0.94 0.34 7 42 None
AMZN Options Chain 259.67 Call 297.50 5/01 Yes 0.92 0.96 0.92 +0.23 +33.34% 2,672 763 1.15 0.09 10 60 None
HOOD Options Chain 71.20 Call 100.00 6/05 Yes 0.40 0.52 0.40 -1.80 -81.82% 429 123 0.67 0.07 9 53 None
KO Options Chain 78.87 Put 74.00 5/15 Yes 0.13 0.15 0.14 -0.10 -41.67% 422 121 0.23 -0.07 10 69 None
PLTR Options Chain 137.97 Call 137.00 5/08 Yes 7.25 7.40 7.35 -2.81 -27.66% 568 163 0.83 0.52 12 52 None
MSFT Options Chain 428.00 Put 410.00 5/04 Yes 9.50 9.80 9.50 +1.52 +19.05% 1,202 345 0.74 -0.33 11 65 None
MO Options Chain 68.20 Call 69.00 5/15 Yes 1.46 1.57 1.57 +0.41 +35.35% 958 275 0.31 0.43 8 68 None
LNC Options Chain 37.38 Call 42.50 5/15 Yes 0.05 0.20 0.10 -0.07 -41.18% 1,346 387 0.43 0.08 15 77 None
TSLA Options Chain 372.80 Call 360.00 5/01 No 14.50 14.65 14.54 -3.56 -19.67% 15,042 4,330 0.51 0.78 9 58 None
OC Options Chain 125.74 Call 135.00 5/15 Yes 0.95 1.50 1.27 -1.11 -46.64% 500 144 0.54 0.23 9 57 None
CHTR Options Chain 158.65 Call 200.00 6/18 No 2.70 3.10 2.70 -1.30 -32.50% 1,635 471 0.48 0.18 10 62 None
HOOD Options Chain 71.20 Put 65.00 5/08 Yes 0.93 0.98 0.96 +0.68 +242.86% 2,431 702 0.69 -0.19 9 53 None
MSFT Options Chain 428.00 Call 432.50 5/04 Yes 10.95 11.35 10.92 -3.75 -25.57% 412 119 0.76 0.43 11 65 None
ENPH Options Chain 31.19 Put 29.50 5/01 Yes 0.62 0.66 0.65 0.00 0.00% 938 273 1.04 -0.34 10 50 None
TSLA Options Chain 372.80 Call 375.00 5/06 No 7.70 7.80 7.85 -2.35 -23.04% 1,563 455 0.42 0.43 9 58 None
HOOD Options Chain 71.20 Put 69.00 5/08 Yes 2.22 2.26 2.21 +1.57 +245.32% 1,307 381 0.68 -0.37 9 53 None
MSFT Options Chain 428.00 Put 335.00 5/08 Yes 0.26 0.37 0.30 +0.07 +30.44% 1,156 337 0.71 -0.01 11 65 None
GOOG Options Chain 347.50 Call 430.00 5/15 Yes 0.25 0.35 0.30 -0.04 -11.77% 665 194 0.48 0.03 11 64 None
MA Options Chain 520.20 Put 480.00 5/01 Yes 0.15 0.40 0.26 -1.35 -83.86% 359 105 0.68 -0.03 10 67 None
QBTS Options Chain 18.27 Call 18.00 5/01 No 0.49 0.56 0.48 -0.26 -35.14% 3,741 1,095 1.12 0.46 6 39 None
RKLB Options Chain 77.02 Call 76.00 5/01 No 1.98 2.15 2.06 -2.14 -50.96% 562 165 1.04 0.47 7 44 None
CAT Options Chain 810.05 Call 820.00 6/18 Yes 46.35 50.00 48.10 -2.91 -5.71% 378 111 0.42 0.52 8 63 None
NOK Options Chain 12.46 Call 13.00 5/08 No 0.34 0.37 0.36 +0.28 +350.00% 1,309 385 0.82 0.35 13 46 None
POET Options Chain 8.06 Call 7.50 5/01 No 0.10 0.12 0.11 -0.67 -85.90% 8,873 2,612 2.11 0.26 7 31 None
TSLA Options Chain 372.80 Put 372.50 5/08 No 9.45 9.60 9.55 +0.99 +11.57% 991 292 0.44 -0.51 9 58 None
INTC Options Chain 94.75 Put 95.00 5/15 No 7.75 7.95 8.09 -4.46 -35.54% 451 133 0.85 -0.51 5 53 None
MU Options Chain 518.98 Call 522.50 5/08 No 24.35 24.95 24.50 +4.27 +21.11% 504 149 0.88 0.51 12 66 None
AMD Options Chain 348.00 Call 322.50 5/01 No 11.85 12.75 12.75 +3.04 +31.31% 3,777 1,121 0.94 0.61 11 61 None
NXPI Options Chain 267.81 Call 280.00 5/15 Yes 16.80 17.70 17.00 +15.97 +1,550.49% 522 155 0.50 0.63 8 66 None
GOOG Options Chain 347.50 Put 350.00 5/01 Yes 11.00 11.35 11.20 +0.25 +2.29% 3,898 1,158 0.88 -0.50 11 64 None
SOFI Options Chain 18.36 Put 15.00 5/29 Yes 0.58 0.60 0.59 +0.30 +103.45% 2,863 856 0.58 -0.34 9 48 None
SBUX Options Chain 105.50 Call 115.00 5/01 Yes 0.02 0.04 0.03 -0.04 -57.15% 796 238 0.49 0.02 5 56 None
TSLA Options Chain 372.80 Put 352.50 5/04 No 1.09 1.12 1.33 +0.28 +26.67% 631 189 0.41 -0.17 9 58 None
INTC Options Chain 94.75 Call 95.00 5/01 No 2.36 2.41 2.38 +2.02 +561.12% 36,411 10,943 1.24 0.43 5 53 None
INTC Options Chain 94.75 Put 86.00 5/08 No 2.41 2.54 2.53 -2.61 -50.78% 645 194 0.92 -0.27 5 53 None
HOOD Options Chain 71.20 Put 73.00 5/08 Yes 4.35 4.50 4.30 +2.94 +216.18% 697 210 0.69 -0.58 9 53 None
INTC Options Chain 94.75 Put 62.00 5/08 No 0.05 0.06 0.06 -0.07 -53.85% 1,377 415 1.10 -0.01 5 53 None
MU Options Chain 518.98 Call 525.00 5/15 No 30.20 31.00 30.82 +4.72 +18.09% 444 134 0.82 0.52 12 66 None
MSFT Options Chain 428.00 Call 440.00 5/06 Yes 8.90 9.50 9.20 -2.80 -23.34% 361 109 0.68 0.37 11 65 None
UNH Options Chain 370.74 Call 372.50 5/01 No 2.10 2.23 2.21 -0.16 -6.76% 1,975 598 0.35 0.33 11 66 None
PLTR Options Chain 137.97 Call 140.00 5/22 Yes 7.60 7.85 7.75 -2.60 -25.13% 1,728 524 0.65 0.48 12 52 None
BULL Options Chain 6.76 Call 5.50 5/15 No 1.16 1.26 1.21 -0.37 -23.42% 2,001 608 0.95 0.90 3 16 None
LH Options Chain 257.14 Put 250.00 5/15 Yes 5.10 5.50 5.20 +1.38 +36.13% 543 165 0.36 -0.39 13 68 None
APLD Options Chain 33.15 Put 32.00 5/08 No 2.28 2.35 2.26 -0.16 -6.62% 518 158 1.18 -0.46 3 20 None
CAR Options Chain 181.15 Put 145.00 5/01 Yes 1.10 1.95 1.00 -1.87 -65.16% 354 108 2.21 -0.07 8 45 None
PTEN Options Chain 12.35 Call 13.00 5/15 Yes 0.30 0.35 0.30 +0.10 +50.00% 488 149 0.53 0.30 8 41 None
INTC Options Chain 94.75 Put 71.00 5/15 No 0.52 0.56 0.56 -0.41 -42.27% 765 234 0.90 -0.07 5 53 None
MRVL Options Chain 155.34 Call 185.00 6/18 Yes 8.10 8.55 8.33 +0.08 +0.97% 1,111 340 0.80 0.33 11 59 None
TSLA Options Chain 372.80 Put 375.00 5/01 No 6.40 6.50 6.45 +0.55 +9.33% 29,183 8,931 0.51 -0.61 9 58 None
OI Options Chain 8.30 Call 10.00 5/15 Yes 0.10 0.15 0.10 -0.80 -88.89% 513 157 0.62 0.18 6 42 None
TSLA Options Chain 372.80 Put 372.50 5/06 No 7.95 8.25 8.43 +1.13 +15.48% 939 288 0.42 -0.52 9 58 None
INTC Options Chain 94.75 Call 110.00 5/29 No 3.10 3.25 3.03 +2.02 +200.00% 1,036 318 0.82 0.28 5 53 None
AMD Options Chain 348.00 Call 330.00 6/05 Yes 26.05 28.30 27.59 +2.57 +10.28% 413 127 0.66 0.54 11 61 None
AMZN Options Chain 259.67 Call 302.50 5/01 Yes 0.62 0.65 0.63 +0.19 +43.19% 1,730 532 1.16 0.07 10 60 None
BX Options Chain 119.83 Call 124.00 5/01 No 0.52 0.82 0.64 -0.51 -44.35% 465 143 0.53 0.25 9 66 None
ASTS Options Chain 69.85 Call 71.00 5/01 No 1.28 1.40 1.31 -1.99 -60.31% 328 101 1.17 0.36 5 39 None
ISRG Options Chain 453.83 Call 485.00 5/08 No 1.00 1.35 1.04 -1.86 -64.14% 461 142 0.33 0.10 15 66 None
BKNG Options Chain 173.98 Put 130.00 5/22 No 0.00 1.00 0.05 -0.32 -86.49% 1,047 323 0.80 0.00 12 63 None
DINO Options Chain 65.93 Call 67.50 5/15 No 1.85 2.50 2.18 +0.93 +74.40% 833 257 0.49 0.42 3 21 None
STGW Options Chain 6.69 Put 5.00 5/15 Yes 0.05 0.15 0.07 -0.01 -12.50% 1,500 463 1.20 -0.11 11 39 None
CRWV Options Chain 114.19 Call 112.00 5/08 No 9.70 10.20 10.00 +3.25 +48.15% 589 182 1.37 0.54 3 22 None
SBUX Options Chain 105.50 Call 110.00 5/08 Yes 0.75 0.88 0.77 +0.42 +120.00% 508 157 0.31 0.26 5 56 None
NVDA Options Chain 209.25 Put 195.00 5/04 No 0.52 0.53 0.52 +0.15 +40.55% 2,870 896 0.48 -0.09 13 58 None
PLTR Options Chain 137.97 Call 140.00 5/01 No 1.49 1.51 1.54 -2.11 -57.81% 9,789 3,063 0.66 0.33 12 52 None
TSLA Options Chain 372.80 Put 365.00 5/06 No 4.90 5.00 4.90 +0.40 +8.89% 984 309 0.42 -0.38 9 58 None
HOOD Options Chain 71.20 Put 71.00 5/01 Yes 1.98 2.05 2.03 +1.61 +383.34% 8,182 2,572 0.82 -0.50 9 53 None
ASTS Options Chain 69.85 Call 74.00 5/01 No 0.63 0.67 0.65 -1.30 -66.67% 750 236 1.17 0.21 5 39 None
WIX Options Chain 75.71 Put 65.00 6/18 Yes 3.20 3.80 3.50 0.00 0.00% 1,003 316 0.81 -0.23 6 30 None
TWLO Options Chain 140.91 Call 155.00 5/01 Yes 2.60 3.20 3.00 -1.00 -25.00% 1,536 485 1.77 0.29 10 58 None
INTC Options Chain 94.75 Call 101.00 5/01 No 0.90 0.97 0.89 +0.80 +888.89% 1,254 396 1.33 0.22 5 53 None
RIOT Options Chain 15.98 Call 18.50 5/08 Yes 0.21 0.23 0.23 -0.23 -50.00% 3,196 1,010 1.10 0.17 5 43 None
INTC Options Chain 94.75 Call 115.00 6/18 No 4.05 4.25 4.15 +2.55 +159.38% 392 124 0.79 0.29 5 53 None
MARA Options Chain 10.95 Call 11.00 5/08 No 0.40 0.44 0.40 -0.29 -42.03% 12,983 4,115 0.97 0.37 7 42 None
RKT Options Chain 14.40 Put 12.00 6/18 Yes 0.39 0.45 0.44 +0.13 +41.94% 2,835 900 0.69 -0.19 4 53 None
MARA Options Chain 10.95 Put 15.00 5/01 No 4.45 4.75 4.62 +0.54 +13.24% 368 117 2.94 -1.00 7 42 None
SNDK Options Chain 1,064.21 Put 1,050.00 5/15 No 96.50 102.00 99.07 -35.93 -26.62% 423 135 1.27 -0.39 3 22 None
NLY Options Chain 22.54 Put 22.50 5/01 Yes 0.11 0.15 0.12 +0.04 +50.00% 1,255 401 0.25 -0.43 14 68 None
AG Options Chain 18.88 Call 19.00 5/01 No 0.40 0.51 0.44 -0.40 -47.62% 422 135 0.90 0.50 16 49 None
TSLA Options Chain 372.80 Put 380.00 5/01 No 9.60 9.70 9.70 +1.19 +13.99% 21,048 6,735 0.51 -0.74 9 58 None
SOFI Options Chain 18.36 Put 15.50 6/05 Yes 0.85 0.93 0.89 +0.42 +89.37% 374 120 0.58 -0.41 9 48 None
GOOG Options Chain 347.50 Put 355.00 5/01 Yes 14.00 14.60 14.14 +0.62 +4.59% 1,595 513 0.88 -0.59 11 64 None
RKLB Options Chain 77.02 Put 75.00 5/08 Yes 4.85 5.15 4.95 +1.28 +34.88% 2,295 740 1.12 -0.45 7 44 None
WFC Options Chain 81.51 Put 78.00 5/08 No 0.52 0.58 0.57 -0.01 -1.73% 1,236 399 0.33 -0.22 13 74 None
AG Options Chain 18.88 Call 21.50 5/15 Yes 0.44 0.51 0.47 -0.25 -34.73% 796 257 0.84 0.27 16 49 None
HOOD Options Chain 71.20 Put 62.00 5/08 Yes 0.42 0.47 0.40 +0.22 +122.23% 517 167 0.71 -0.10 9 53 None
QCOM Options Chain 156.00 Call 157.50 5/01 Yes 5.20 5.60 5.45 +1.90 +53.53% 3,776 1,222 1.36 0.43 9 64 None
RKLB Options Chain 77.02 Put 79.00 5/15 Yes 8.25 8.55 8.25 +1.70 +25.96% 613 199 1.02 -0.54 7 44 None
NVDA Options Chain 209.25 Call 220.00 5/04 No 0.94 0.95 0.93 -1.05 -53.03% 11,675 3,792 0.43 0.21 13 58 None
DAL Options Chain 67.32 Put 67.00 5/08 No 2.32 2.55 2.58 +0.55 +27.10% 489 159 0.50 -0.54 16 66 None
MCD Options Chain 290.08 Call 305.00 5/08 Yes 1.29 1.51 1.41 -0.14 -9.04% 384 125 0.30 0.18 11 66 None
AVGO Options Chain 399.83 Put 340.00 5/13 No 0.73 1.58 1.21 -0.15 -11.03% 310 101 0.55 -0.05 10 64 None
TSLA Options Chain 372.80 Put 375.00 5/06 No 9.25 9.55 9.42 +0.92 +10.83% 803 262 0.41 -0.57 9 58 None