Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 145.00 Call 145.00 6/20 No 1.27 1.29 1.27 -1.41 -52.62% 140,389 96,319 0.31 0.32 16 59 None
MO Options Chain 59.92 Call 57.50 6/20 No 2.19 2.41 2.50 -0.07 -2.73% 136,094 9,058 0.37 1.00 12 68 None
MO Options Chain 59.92 Call 55.00 6/20 No 4.65 4.85 4.73 -0.27 -5.40% 116,750 6,951 0.64 1.00 12 68 None
NVDA Options Chain 145.00 Call 150.00 6/20 No 0.29 0.30 0.30 -0.51 -62.97% 104,912 141,080 0.30 0.12 16 59 None
MO Options Chain 59.92 Call 52.50 6/20 No 7.15 7.35 7.17 +0.02 +0.28% 68,887 4,460 0.87 1.00 12 68 None
NVDA Options Chain 145.00 Call 146.00 6/20 No 0.95 0.97 0.95 -1.22 -56.23% 60,393 14,452 0.31 0.27 16 59 None
SOFI Options Chain 14.90 Call 15.00 6/20 No 0.12 0.13 0.12 -0.28 -70.00% 53,430 49,051 0.54 0.21 12 41 None
NVDA Options Chain 145.00 Put 140.00 6/20 No 1.79 1.80 1.79 +0.82 +84.54% 47,976 44,984 0.35 -0.36 16 59 None
MARA Options Chain 15.82 Call 16.00 6/20 No 0.21 0.22 0.22 -0.30 -57.70% 45,933 14,521 0.67 0.27 6 39 None
AAPL Options Chain 196.45 Call 200.00 6/20 No 1.41 1.45 1.40 -1.32 -48.53% 41,491 39,937 0.25 0.31 10 64 None
AAPL Options Chain 196.45 Put 235.00 6/20 No 38.25 38.80 39.08 +2.98 +8.26% 39,634 4,367 0.74 -1.00 10 64 None
NVDA Options Chain 145.00 Call 143.00 6/20 No 2.08 2.10 2.08 -1.80 -46.40% 38,578 19,442 0.32 0.44 16 59 None
MO Options Chain 59.92 Call 40.00 1/16 Yes 19.65 19.85 19.75 -0.75 -3.66% 38,000 2,283 0.41 1.00 12 68 None
AAPL Options Chain 196.45 Put 230.00 6/20 No 33.35 33.80 33.83 +2.69 +8.64% 36,920 3,951 0.67 -1.00 10 64 None
META Options Chain 693.36 Call 390.00 6/20 No 291.70 293.45 293.10 -14.02 -4.57% 36,660 10,465 2.03 1.00 17 72 None
NVDA Options Chain 145.00 Call 142.00 6/20 No 2.60 2.63 2.61 -1.96 -42.89% 36,503 20,473 0.33 0.51 16 59 None
MSTR Options Chain 379.76 Call 390.00 6/20 No 6.10 6.30 6.20 +0.83 +15.46% 34,257 20,699 0.45 0.38 1 59 None
PLTR Options Chain 135.19 Call 140.00 6/20 No 2.67 2.74 2.72 +0.63 +30.15% 33,705 18,764 0.50 0.42 11 51 None
MO Options Chain 59.92 Call 47.50 9/19 Yes 12.15 13.05 12.25 +1.15 +10.36% 33,440 3,067 0.37 1.00 12 68 None
AAPL Options Chain 196.45 Put 195.00 6/20 No 2.21 2.29 2.26 +0.81 +55.87% 33,277 27,516 0.28 -0.41 10 64 None
AAPL Options Chain 196.45 Call 205.00 6/20 No 0.38 0.40 0.38 -0.61 -61.62% 32,418 41,244 0.25 0.12 10 64 None
SMCI Options Chain 43.36 Call 43.50 6/20 No 0.61 0.65 0.65 -0.85 -56.67% 32,308 2,648 0.58 0.31 13 51 None
AAPL Options Chain 196.45 Call 210.00 7/18 No 2.03 2.10 2.07 -0.74 -26.34% 31,493 36,456 0.26 0.22 10 64 None
PEP Options Chain 132.30 Call 135.00 7/18 Yes 2.58 2.63 2.58 -0.90 -25.87% 31,175 48,912 0.25 0.38 12 63 None
MSTR Options Chain 379.76 Call 392.50 6/20 No 5.25 5.55 5.30 +0.75 +16.49% 30,923 2,443 0.45 0.34 1 59 None
NVDA Options Chain 145.00 Call 140.00 6/20 No 3.80 3.90 3.85 -2.25 -36.89% 30,834 104,647 0.34 0.64 16 59 None
NVDA Options Chain 145.00 Put 100.00 7/03 No 0.12 0.14 0.12 +0.01 +9.10% 30,046 962 0.71 -0.01 16 59 None
NVDA Options Chain 145.00 Call 100.00 7/03 No 42.15 42.50 41.83 -3.10 -6.90% 30,011 66 0.80 0.99 16 59 None
SMCI Options Chain 43.36 Call 46.50 6/20 No 0.17 0.19 0.20 -0.35 -63.64% 29,386 1,108 0.62 0.11 13 51 None
ORCL Options Chain 199.86 Call 210.00 6/20 No 7.60 7.80 7.65 +6.89 +906.58% 29,343 6,108 0.37 0.71 9 61 None
X Options Chain 53.68 Call 54.00 6/20 No 0.65 0.66 0.65 -0.13 -16.67% 29,135 25,331 0.49 0.36 8 52 None
AAPL Options Chain 196.45 Call 210.00 6/20 No 0.11 0.14 0.12 -0.21 -63.64% 28,788 64,655 0.27 0.04 10 64 None
ORCL Options Chain 199.86 Call 220.00 6/20 No 2.53 2.63 2.62 +2.40 +1,090.91% 28,193 3,689 0.37 0.36 9 61 None
ACHR Options Chain 9.99 Call 10.50 6/20 Yes 0.25 0.26 0.26 -1.13 -81.30% 27,313 1,777 0.83 0.37 10 37 None
AMKR Options Chain 19.89 Put 17.00 7/18 No 0.15 0.20 0.15 0.00 0.00% 27,133 32 0.47 -0.10 17 43 None
PLTR Options Chain 135.19 Call 150.00 6/20 No 0.53 0.55 0.53 +0.10 +23.26% 26,776 47,552 0.51 0.13 11 51 None
RIVN Options Chain 13.91 Call 15.00 8/15 No 0.87 0.90 0.89 -0.29 -24.58% 26,436 40,070 0.65 0.40 8 29 None
NVDA Options Chain 145.00 Put 135.00 6/20 No 0.73 0.75 0.74 +0.34 +85.00% 25,969 52,168 0.40 -0.17 16 59 None
NVDA Options Chain 145.00 Call 144.00 6/20 No 1.63 1.66 1.65 -1.60 -49.24% 25,340 13,513 0.31 0.38 16 59 None
PCG Options Chain 14.30 Call 15.00 7/18 No 0.23 0.29 0.25 -0.19 -43.19% 25,076 6,734 0.42 0.27 11 61 None
AAPL Options Chain 196.45 Call 202.50 6/20 No 0.74 0.77 0.74 -0.93 -55.69% 24,960 12,032 0.25 0.19 10 64 None
ORCL Options Chain 199.86 Call 230.00 6/20 No 0.70 0.75 0.74 +0.62 +516.67% 24,837 5,156 0.40 0.13 9 61 None
MARA Options Chain 15.82 Call 15.50 6/20 No 0.34 0.36 0.35 -0.43 -55.13% 24,622 4,196 0.65 0.39 6 39 None
UNH Options Chain 317.93 Call 250.00 6/20 No 62.65 66.95 62.10 -5.90 -8.68% 24,611 2,253 1.25 1.00 14 69 None
NVDA Options Chain 145.00 Put 130.00 6/20 No 0.31 0.34 0.34 +0.12 +54.55% 24,338 78,125 0.46 -0.11 16 59 None
VZ Options Chain 43.20 Call 45.00 7/18 No 0.29 0.33 0.30 -0.01 -3.23% 24,003 39,002 0.20 0.22 14 72 None
AMD Options Chain 116.16 Call 120.00 6/20 No 0.92 0.94 0.92 -1.09 -54.23% 23,782 36,880 0.36 0.26 12 55 None
ORCL Options Chain 199.86 Call 215.00 6/20 No 4.55 4.85 4.70 +4.37 +1,324.25% 23,161 1,170 0.36 0.53 9 61 None
MP Options Chain 29.20 Call 25.00 7/18 No 6.20 6.50 6.38 +0.88 +16.00% 23,098 34,804 0.77 0.84 2 36 None
NVDA Options Chain 145.00 Call 151.00 6/20 No 0.21 0.23 0.22 -0.39 -63.94% 23,045 13,581 0.31 0.09 16 59 None
MRNA Options Chain 27.35 Call 27.50 6/20 No 0.49 0.52 0.52 -0.36 -40.91% 22,850 2,705 0.58 0.37 12 45 None
MO Options Chain 59.92 Call 45.00 9/19 Yes 14.65 14.85 14.75 +1.10 +8.06% 22,800 1,858 0.43 1.00 12 68 None
MRNA Options Chain 27.35 Call 30.00 6/20 No 0.09 0.10 0.10 -0.15 -60.00% 22,778 9,708 0.62 0.10 12 45 None
NVDA Options Chain 145.00 Call 147.00 6/20 No 0.71 0.74 0.73 -0.99 -57.56% 22,648 18,644 0.30 0.22 16 59 None
BBWI Options Chain 25.21 Put 21.00 7/25 No 0.20 0.45 0.35 % 22,606 0 0.75 -0.12 14 57 None
UNH Options Chain 317.93 Call 270.00 6/20 No 43.05 43.75 42.60 -5.65 -11.71% 22,485 2,179 0.85 1.00 14 69 None
AAPL Options Chain 196.45 Call 197.50 6/20 No 2.44 2.49 2.46 -1.69 -40.73% 22,086 4,294 0.26 0.45 10 64 None
NVDA Options Chain 145.00 Put 125.00 6/20 No 0.17 0.20 0.18 +0.02 +12.50% 21,630 58,901 0.55 -0.06 16 59 None
MO Options Chain 59.92 Call 50.00 6/20 No 9.65 9.85 9.75 +0.20 +2.10% 21,442 1,298 1.10 1.00 12 68 None
XOM Options Chain 109.50 Call 115.00 6/20 No 0.86 0.90 0.86 +0.64 +290.91% 21,426 29,643 0.32 0.29 12 76 None
NVDA Options Chain 145.00 Put 143.00 6/20 No 3.00 3.10 3.05 +1.31 +75.29% 21,371 10,154 0.33 -0.56 16 59 None
NVDA Options Chain 145.00 Put 138.00 6/20 No 1.25 1.28 1.26 +0.60 +90.91% 21,297 17,105 0.37 -0.26 16 59 None
MO Options Chain 59.92 Call 42.50 1/16 Yes 17.15 17.35 17.25 -0.10 -0.58% 21,280 1,348 0.35 1.00 12 68 None
SOFI Options Chain 14.90 Call 14.50 6/20 No 0.25 0.26 0.25 -0.44 -63.77% 20,738 12,358 0.52 0.36 12 41 None
NVDA Options Chain 145.00 Put 142.00 6/20 No 2.54 2.59 2.54 +1.09 +75.18% 20,490 11,240 0.33 -0.49 16 59 None
ORCL Options Chain 199.86 Put 210.00 6/20 No 2.26 2.32 2.26 -8.34 -78.68% 19,862 474 0.39 -0.29 9 61 None
AMZN Options Chain 212.10 Call 220.00 6/20 No 0.59 0.62 0.61 -0.29 -32.23% 19,782 51,105 0.25 0.16 15 64 None
AAPL Options Chain 196.45 Put 225.00 6/20 No 28.25 28.80 29.10 +2.90 +11.07% 19,675 3,131 0.61 -1.00 10 64 None
UUUU Options Chain 5.37 Call 8.00 1/16 Yes 0.55 0.60 0.60 +0.18 +42.86% 19,504 2,841 0.70 0.36 7 31 None
PBR Options Chain 12.40 Call 13.00 6/20 No 0.12 0.13 0.13 +0.06 +85.72% 18,884 26,422 0.33 0.33 16 63 None
CRWV Options Chain 147.19 Call 85.00 7/18 No 59.90 64.50 62.90 +1.45 +2.36% 18,756 791 2.33 1.00 3 22 None
COIN Options Chain 241.05 Call 250.00 6/20 No 3.35 3.50 3.50 +0.20 +6.07% 18,755 28,983 0.47 0.34 11 49 None
NVDA Options Chain 145.00 Put 120.00 6/20 No 0.12 0.13 0.12 +0.01 +9.10% 18,678 64,808 0.64 -0.03 16 59 None
GOOGL Options Chain 175.70 Call 180.00 6/20 No 0.64 0.67 0.67 -0.36 -34.96% 18,536 45,764 0.25 0.20 16 71 None
MARA Options Chain 15.82 Put 13.50 6/20 No 0.11 0.12 0.12 +0.06 +100.00% 18,251 3,338 0.75 -0.14 6 39 None
AAPL Options Chain 196.45 Put 170.00 7/18 No 0.91 0.92 0.92 +0.22 +31.43% 18,183 23,106 0.37 -0.10 10 64 None
PLTR Options Chain 135.19 Call 143.00 6/20 No 1.69 1.75 1.75 +0.45 +34.62% 18,090 22,195 0.50 0.30 11 51 None
AMZN Options Chain 212.10 Call 217.50 6/20 No 1.08 1.12 1.07 -0.45 -29.61% 18,010 14,750 0.25 0.25 15 64 None
AMD Options Chain 116.16 Put 95.00 8/15 Yes 1.87 1.92 1.90 +0.31 +19.50% 17,961 7,677 0.51 -0.14 12 55 None
MRK Options Chain 81.82 Call 75.00 6/20 No 6.35 6.80 6.61 -0.07 -1.05% 17,693 3,731 0.57 1.00 15 73 None
NVDA Options Chain 145.00 Call 145.00 7/18 No 5.20 5.30 5.26 -1.51 -22.31% 17,682 44,798 0.36 0.47 16 59 None
INTC Options Chain 20.77 Call 22.00 6/20 No 0.07 0.08 0.07 -0.11 -61.12% 17,662 59,356 0.50 0.14 5 46 None
VZ Options Chain 43.20 Put 40.00 7/18 No 0.24 0.30 0.26 0.00 0.00% 17,654 14,246 0.22 -0.12 14 72 None
MARA Options Chain 15.82 Call 17.50 6/20 No 0.06 0.07 0.06 -0.09 -60.00% 17,606 8,961 0.79 0.08 6 39 None
MO Options Chain 59.92 Call 45.00 1/16 Yes 14.65 14.90 14.58 +0.83 +6.04% 17,525 1,127 0.31 0.98 12 68 None
AAL Options Chain 10.37 Call 10.00 7/18 Yes 0.88 0.91 0.88 -0.32 -26.67% 17,525 9,996 0.54 0.63 13 42 None
NVDA Options Chain 145.00 Put 70.00 6/20 No 0.00 0.01 0.01 0.00 0.00% 17,458 59,852 1.73 0.00 16 59 None
AMZN Options Chain 212.10 Call 215.00 6/20 No 1.89 1.93 1.95 -0.50 -20.41% 17,452 33,727 0.26 0.37 15 64 None
META Options Chain 693.36 Call 400.00 6/20 No 281.85 283.35 282.16 -6.02 -2.09% 17,347 3,438 1.90 1.00 17 72 None
SMCI Options Chain 43.36 Call 43.00 6/20 No 0.76 0.78 0.79 -0.99 -55.62% 17,263 5,340 0.58 0.36 13 51 None
NVDA Options Chain 145.00 Call 148.00 6/20 No 0.54 0.55 0.54 -0.81 -60.00% 17,064 35,071 0.30 0.18 16 59 None
AMD Options Chain 116.16 Call 125.00 6/20 No 0.25 0.26 0.25 -0.39 -60.94% 16,925 29,489 0.38 0.10 12 55 None
PCG Options Chain 14.30 Call 18.00 9/19 No 0.10 0.18 0.14 -0.06 -30.00% 16,924 69,665 0.40 0.09 11 61 None
CRCL Options Chain 133.56 Put 100.00 6/20 No 0.50 0.60 0.54 -3.46 -86.50% 16,783 2,785 3 22 None
NVDA Options Chain 145.00 Call 150.00 6/27 No 1.05 1.08 1.05 -0.85 -44.74% 16,616 23,011 0.33 0.21 16 59 None
META Options Chain 693.36 Call 310.00 6/20 No 371.70 374.15 373.44 -5.51 -1.46% 16,560 4,380 2.79 1.00 17 72 None
NVDA Options Chain 145.00 Put 137.00 6/20 No 1.04 1.06 1.04 +0.49 +89.10% 16,499 18,804 0.38 -0.22 16 59 None
ORCL Options Chain 199.86 Put 200.00 6/20 No 0.60 0.65 0.63 -3.06 -82.93% 16,255 3,023 0.43 -0.11 9 61 None
RGTI Options Chain 11.40 Call 12.50 6/20 No 0.21 0.23 0.21 -0.32 -60.38% 16,236 4,821 0.93 0.27 3 17 None
SOFI Options Chain 14.90 Put 13.50 6/20 No 0.19 0.20 0.20 +0.11 +122.23% 16,022 17,579 0.56 -0.27 12 41 None
FRO Options Chain 18.37 Call 19.00 6/20 No 1.00 1.15 1.00 +0.80 +400.00% 15,988 16,097 0.56 0.71 9 67 None
PLTR Options Chain 135.19 Call 145.00 6/20 No 1.24 1.29 1.25 +0.28 +28.87% 15,940 12,297 0.50 0.24 11 51 None
SOFI Options Chain 14.90 Call 16.00 6/27 No 0.12 0.13 0.12 -0.16 -57.15% 15,896 130,430 0.58 0.15 12 41 None
UEC Options Chain 6.23 Call 6.00 6/20 No 0.35 0.40 0.40 0.00 0.00% 15,776 9,758 0.70 0.67 6 36 None
GME Options Chain 22.14 Call 30.00 10/17 Yes 2.75 2.80 2.80 -0.25 -8.20% 15,773 8,413 0.95 0.41 14 36 None
NVDA Options Chain 145.00 Call 150.00 7/18 No 3.20 3.30 3.25 -1.20 -26.97% 15,747 85,602 0.35 0.34 16 59 None
MSTR Options Chain 379.76 Call 860.00 6/20 No 0.03 0.04 0.03 0.00 0.00% 15,632 10,355 1.88 0.00 1 59 None
NVDA Options Chain 145.00 Put 140.00 6/27 No 2.98 3.05 3.05 +1.10 +56.41% 15,542 15,157 0.37 -0.40 16 59 None
PLTR Options Chain 135.19 Put 120.00 10/17 No 11.65 11.85 11.72 -0.58 -4.72% 15,413 16,105 0.67 -0.28 11 51 None
NVDA Options Chain 145.00 Call 142.00 6/27 No 4.00 4.05 4.01 -1.81 -31.10% 15,366 4,026 0.35 0.52 16 59 None
NVDA Options Chain 145.00 Put 141.00 6/20 No 2.13 2.17 2.16 +0.99 +84.62% 15,239 6,472 0.34 -0.42 16 59 None
MO Options Chain 59.92 Call 42.50 9/19 Yes 17.15 17.50 17.05 -0.31 -1.79% 15,200 1,212 0.50 1.00 12 68 None
BP Options Chain 31.72 Call 33.00 9/19 Yes 1.25 1.34 1.28 +0.38 +42.23% 15,153 1,321 0.28 0.41 8 55 None
PLTR Options Chain 135.19 Put 80.00 10/17 No 2.16 2.25 2.20 -0.01 -0.46% 15,100 16,320 0.75 -0.07 11 51 None
ORCL Options Chain 199.86 Put 205.00 6/20 No 1.17 1.20 1.20 -5.80 -82.86% 15,069 289 0.41 -0.17 9 61 None
AAPL Options Chain 196.45 Put 190.00 6/20 No 0.96 0.99 1.00 +0.40 +66.67% 15,028 28,626 0.31 -0.20 10 64 None
MARA Options Chain 15.82 Call 15.00 6/20 No 0.56 0.57 0.56 -0.53 -48.63% 14,966 50,304 0.65 0.53 6 39 None
APLD Options Chain 11.18 Put 10.00 6/20 No 0.16 0.19 0.17 +0.11 +183.34% 14,875 10,550 0.99 -0.18 3 17 None
GME Options Chain 22.14 Call 25.00 6/20 No 0.30 0.31 0.30 -0.49 -62.03% 14,868 19,946 0.94 0.19 14 36 None
META Options Chain 693.36 Call 330.00 6/20 No 351.70 353.40 353.10 -9.05 -2.50% 14,800 2,993 2.55 1.00 17 72 None
NVDA Options Chain 145.00 Call 160.00 6/20 No 0.03 0.04 0.04 -0.04 -50.00% 14,761 117,444 0.39 0.01 16 59 None
MO Options Chain 59.92 Call 47.50 1/16 Yes 12.15 12.75 12.25 +0.07 +0.58% 14,679 3,844 0.26 0.94 12 68 None
OXY Options Chain 44.76 Call 50.00 6/20 No 0.20 0.21 0.20 +0.13 +185.72% 14,528 22,616 0.47 0.14 12 66 None
INTC Options Chain 20.77 Call 21.00 6/20 No 0.18 0.19 0.18 -0.25 -58.14% 14,508 27,272 0.43 0.26 5 46 None
XOM Options Chain 109.50 Call 112.00 6/20 No 1.90 2.05 1.93 +1.25 +183.83% 13,974 5,139 0.30 0.51 12 76 None
AAPL Options Chain 196.45 Put 197.50 6/20 No 3.30 3.45 3.45 +1.22 +54.71% 13,941 8,436 0.27 -0.55 10 64 None
RIOT Options Chain 10.21 Call 10.00 6/20 No 0.28 0.29 0.28 -0.31 -52.55% 13,933 24,811 0.73 0.42 10 38 None
ORCL Options Chain 199.86 Call 205.00 6/20 No 11.45 11.90 11.60 +9.88 +574.42% 13,875 5,674 0.38 0.83 9 61 None
PCG Options Chain 14.30 Call 20.00 1/16 No 0.15 0.27 0.21 -0.03 -12.50% 13,760 30,567 0.35 0.14 11 61 None
RGTI Options Chain 11.40 Put 10.00 6/20 No 0.07 0.09 0.10 +0.04 +66.67% 13,682 14,768 0.85 -0.13 3 17 None
PLTR Options Chain 135.19 Call 135.00 6/20 No 5.15 5.30 5.20 +1.15 +28.40% 13,560 12,692 0.50 0.62 11 51 None
MARA Options Chain 15.82 Put 13.00 6/20 No 0.07 0.08 0.08 +0.04 +100.00% 13,526 13,416 0.82 -0.09 6 39 None
CRWV Options Chain 147.19 Call 105.00 7/18 No 40.00 43.55 42.90 +0.18 +0.43% 13,464 935 1.66 1.00 3 22 None
DLTR Options Chain 96.09 Put 130.00 6/20 No 34.65 35.00 34.95 +0.50 +1.46% 13,430 4,655 1.36 -1.00 8 56 None
PLTR Options Chain 135.19 Call 139.00 6/20 No 3.05 3.15 3.10 +0.79 +34.20% 13,393 3,692 0.50 0.46 11 51 None
MSTR Options Chain 379.76 Call 387.50 6/20 No 7.10 7.40 7.20 +1.05 +17.08% 13,387 782 0.45 0.42 1 59 None
NU Options Chain 12.00 Call 12.50 6/20 No 0.08 0.09 0.09 -0.01 -10.00% 13,155 2,650 0.43 0.21 13 41 None
DAR Options Chain 32.99 Call 40.00 9/19 Yes 1.95 2.65 1.85 +0.85 +85.00% 13,114 14,149 0.49 0.39 7 54 None
NVDA Options Chain 145.00 Call 152.50 6/20 No 0.14 0.15 0.14 -0.26 -65.00% 13,054 5,944 0.32 0.06 16 59 None
NVDA Options Chain 145.00 Put 139.00 6/20 No 1.50 1.54 1.50 +0.71 +89.88% 12,830 10,841 0.36 -0.30 16 59 None
COIN Options Chain 241.05 Call 270.00 6/20 No 0.68 0.69 0.68 -0.01 -1.45% 12,695 7,214 0.54 0.09 11 49 None
PLTR Options Chain 135.19 Call 149.00 6/20 No 0.62 0.66 0.67 +0.17 +34.00% 12,692 837 0.51 0.14 11 51 None
UUUU Options Chain 5.37 Call 7.00 7/18 No 0.15 0.20 0.19 +0.09 +90.00% 12,592 8,807 0.81 0.24 7 31 None
KVUE Options Chain 21.45 Call 24.00 11/21 No 0.85 0.89 0.87 -0.19 -17.93% 12,590 54,353 0.31 0.33 3 19 None
AMD Options Chain 116.16 Call 119.00 6/20 No 1.20 1.23 1.21 -1.22 -50.21% 12,534 3,470 0.36 0.32 12 55 None
NVDA Options Chain 145.00 Put 130.00 7/18 No 2.37 2.41 2.39 +0.67 +38.96% 12,374 67,514 0.41 -0.21 16 59 None
LRCX Options Chain 91.66 Call 92.00 6/20 No 0.63 0.68 0.64 -0.86 -57.34% 12,341 1,277 0.32 0.27 11 64 None
SOFI Options Chain 14.90 Put 14.00 6/20 No 0.37 0.38 0.38 +0.24 +171.43% 12,340 21,372 0.55 -0.44 12 41 None
XOM Options Chain 109.50 Call 113.00 6/20 No 1.45 1.55 1.50 +1.04 +226.09% 12,295 6,656 0.31 0.43 12 76 None
BABA Options Chain 112.87 Put 135.00 6/20 No 20.85 23.10 21.75 +4.25 +24.29% 12,226 3,103 18 32 None
B Options Chain 21.59 Call 22.00 6/20 No 0.23 0.25 0.25 +0.15 +150.00% 12,196 47,823 0.34 0.37 3 19 None
SOFI Options Chain 14.90 Call 15.00 7/18 No 0.60 0.62 0.60 -0.36 -37.50% 12,100 35,825 0.53 0.39 12 41 None
AAPL Options Chain 196.45 Put 240.00 6/20 No 43.10 43.95 44.08 +3.16 +7.73% 12,078 1,780 0.79 -1.00 10 64 None
APLD Options Chain 11.18 Call 12.50 6/20 No 0.23 0.24 0.23 -0.66 -74.16% 12,047 1,511 1.07 0.25 3 17 None
NCLH Options Chain 18.72 Call 20.00 9/19 Yes 1.06 1.17 1.08 -0.37 -25.52% 12,026 26,627 0.50 0.39 14 46 None
CMG Options Chain 50.24 Put 43.00 8/01 Yes 0.54 0.63 0.54 % 12,005 0 0.43 -0.16 12 54 None
KVUE Options Chain 21.45 Call 22.50 6/20 No 0.00 0.09 0.05 -0.10 -66.67% 12,002 140 0.37 0.10 3 19 None
MRNA Options Chain 27.35 Call 28.00 6/20 No 0.35 0.38 0.34 -0.33 -49.26% 11,992 2,929 0.58 0.29 12 45 None
NVDA Options Chain 145.00 Call 155.00 7/18 No 1.87 1.90 1.87 -0.86 -31.51% 11,927 38,239 0.34 0.23 16 59 None
PTON Options Chain 7.32 Call 7.00 7/18 No 0.59 0.61 0.61 -0.20 -24.70% 11,902 84,720 0.70 0.54 6 32 None
COIN Options Chain 241.05 Call 247.50 6/20 No 4.15 4.40 4.26 +0.26 +6.50% 11,836 602 0.46 0.40 11 49 None
MSFT Options Chain 478.87 Call 477.50 6/27 No 5.40 5.50 5.43 -1.87 -25.62% 11,817 233 0.17 0.45 13 68 None
PLTR Options Chain 135.19 Call 142.00 6/20 No 1.98 2.00 2.00 +0.46 +29.87% 11,739 1,625 0.50 0.34 11 51 None
AAL Options Chain 10.37 Put 11.00 6/20 No 0.70 0.75 0.73 +0.37 +102.78% 11,720 41,857 0.52 -0.78 13 42 None
PLTR Options Chain 135.19 Put 130.00 6/20 No 1.25 1.28 1.26 -0.61 -32.62% 11,680 6,856 0.53 -0.21 11 51 None
NVDA Options Chain 145.00 Call 162.50 6/20 No 0.02 0.09 0.03 -0.03 -50.00% 11,614 569 0.41 0.00 16 59 None
NVDA Options Chain 145.00 Call 163.00 6/20 No 0.02 0.04 0.02 -0.03 -60.00% 11,605 7,351 0.42 0.00 16 59 None
TSLA Options Chain 316.55 Put 50.00 6/27 No 0.00 0.02 0.02 +0.01 +100.00% 11,544 5,935 0.00 0.00 7 49 None
AAPL Options Chain 196.45 Put 250.00 6/20 No 53.15 53.90 54.05 +2.98 +5.84% 11,532 1,325 0.92 -1.00 10 64 None
RIOT Options Chain 10.21 Call 10.50 6/20 No 0.15 0.16 0.16 -0.16 -50.00% 11,471 5,866 0.78 0.28 10 38 None
INTC Options Chain 20.77 Call 21.00 7/18 No 0.81 0.83 0.82 -0.29 -26.13% 11,461 28,655 0.45 0.42 5 46 None
UNH Options Chain 317.93 Call 260.00 6/20 No 52.65 54.95 53.00 -4.00 -7.02% 11,395 1,137 0.96 1.00 14 69 None
GOOGL Options Chain 175.70 Call 175.00 6/20 No 2.38 2.42 2.40 -0.69 -22.33% 11,341 15,992 0.26 0.49 16 71 None
ASTS Options Chain 38.37 Call 40.00 6/20 No 1.20 1.29 1.28 +0.47 +58.03% 11,273 10,561 0.92 0.37 5 43 None
ORCL Options Chain 199.86 Call 230.00 7/18 No 3.60 4.20 3.70 +3.02 +444.12% 11,223 2,592 0.34 0.28 9 61 None
GME Options Chain 22.14 Call 30.00 6/20 No 0.12 0.13 0.13 -0.23 -63.89% 11,217 36,496 1.39 0.04 14 36 None
AAL Options Chain 10.37 Put 10.00 8/15 Yes 0.70 0.72 0.70 +0.19 +37.26% 11,211 11,953 0.54 -0.38 13 42 None
HOOD Options Chain 73.84 Call 75.00 6/20 No 1.31 1.35 1.33 -0.64 -32.49% 10,976 10,492 0.57 0.36 12 57 None
CRCL Options Chain 133.56 Call 150.00 6/20 No 6.30 6.40 6.20 +5.35 +629.42% 10,971 2,696 3 22 None
ORCL Options Chain 199.86 Call 220.00 7/18 No 6.80 7.05 6.92 +5.52 +394.29% 10,946 2,962 0.33 0.44 9 61 None
AMZN Options Chain 212.10 Call 225.00 6/20 No 0.17 0.19 0.18 -0.12 -40.00% 10,923 37,267 0.26 0.06 15 64 None
AAPL Options Chain 196.45 Call 195.00 6/20 No 3.80 3.95 3.85 -1.95 -33.63% 10,866 14,876 0.27 0.59 10 64 None
AMD Options Chain 116.16 Put 115.00 6/20 No 1.81 1.83 1.81 +0.60 +49.59% 10,848 17,920 0.37 -0.40 12 55 None
X Options Chain 53.68 Put 40.00 6/20 No 0.55 0.60 0.55 +0.33 +150.00% 10,765 92,885 1.64 -0.04 8 52 None
GME Options Chain 22.14 Call 23.00 6/20 No 0.58 0.62 0.61 -0.61 -50.00% 10,764 21,410 0.75 0.39 14 36 None
PLTR Options Chain 135.19 Put 125.00 6/20 No 0.55 0.58 0.58 -0.29 -33.34% 10,748 12,444 0.57 -0.10 11 51 None
NVDA Options Chain 145.00 Call 145.00 6/27 No 2.56 2.60 2.55 -1.49 -36.89% 10,736 9,696 0.34 0.40 16 59 None
MSFT Options Chain 478.87 Call 480.00 6/20 No 2.19 2.32 2.31 -1.49 -39.22% 10,734 12,164 0.16 0.33 13 68 None
UNH Options Chain 317.93 Call 290.00 6/20 No 22.80 23.95 22.41 -5.98 -21.07% 10,731 1,168 0.55 0.99 14 69 None
HOOD Options Chain 73.84 Call 85.00 7/03 No 0.83 1.20 1.00 -0.09 -8.26% 10,730 20,948 0.63 0.17 12 57 None
DHT Options Chain 11.65 Call 13.00 6/20 No 0.10 0.15 0.15 +0.14 +1,400.00% 10,695 23 0.60 0.17 11 63 None
X Options Chain 53.68 Put 45.00 6/20 No 0.75 0.99 0.78 +0.38 +95.00% 10,674 70,156 1.24 -0.14 8 52 None
AMZN Options Chain 212.10 Put 205.00 6/20 No 0.98 1.01 0.99 +0.22 +28.58% 10,577 23,506 0.31 -0.19 15 64 None
SHEL Options Chain 71.44 Call 73.00 6/20 No 0.65 0.80 0.75 +0.45 +150.00% 10,533 24 0.23 0.43 14 70 None
B Options Chain 21.59 Call 20.00 1/16 No 3.25 3.35 3.30 +0.46 +16.20% 10,498 150,384 0.34 0.69 3 19 None
META Options Chain 693.36 Call 700.00 6/20 No 3.25 3.40 3.25 -4.05 -55.48% 10,495 17,273 0.25 0.24 17 72 None
APLD Options Chain 11.18 Call 13.00 6/20 No 0.15 0.17 0.16 -0.50 -75.76% 10,444 10,138 1.12 0.19 3 17 None
SMCI Options Chain 43.36 Call 47.00 6/20 No 0.14 0.16 0.16 -0.30 -65.22% 10,354 6,310 0.64 0.10 13 51 None
APLD Options Chain 11.18 Call 15.00 6/20 No 0.05 0.06 0.05 -0.21 -80.77% 10,347 18,579 1.33 0.07 3 17 None
AAPL Options Chain 196.45 Put 185.00 6/20 No 0.42 0.44 0.42 +0.15 +55.56% 10,311 18,435 0.34 -0.10 10 64 None
HOOD Options Chain 73.84 Put 70.00 6/20 No 1.26 1.28 1.29 +0.31 +31.64% 10,303 4,846 0.60 -0.31 12 57 None
SMCI Options Chain 43.36 Call 50.00 6/20 No 0.06 0.08 0.07 -0.12 -63.16% 10,268 32,241 0.74 0.04 13 51 None
PYPL Options Chain 74.81 Call 73.00 6/20 No 0.43 0.47 0.43 -1.94 -81.86% 10,265 1,515 0.30 0.25 12 60 None
NVDA Options Chain 145.00 Put 133.00 6/20 No 0.52 0.54 0.54 +0.23 +74.20% 10,234 9,039 0.42 -0.14 16 59 None
VZ Options Chain 43.20 Put 41.50 6/20 No 0.07 0.10 0.07 0.00 0.00% 10,223 288 0.23 -0.12 14 72 None
AAL Options Chain 10.37 Call 10.00 6/18 Yes 2.35 2.63 2.33 -0.41 -14.97% 10,204 37,360 0.51 0.67 13 42 None
NRDS Options Chain 10.74 Put 12.50 6/20 No 1.50 1.65 1.55 +0.19 +13.98% 10,194 9,790 0.70 -0.82 17 28 None
AMZN Options Chain 212.10 Call 212.50 6/20 No 3.00 3.10 3.07 -0.66 -17.70% 10,133 6,067 0.27 0.50 15 64 None
GME Options Chain 22.14 Put 30.00 10/17 Yes 9.75 10.40 10.03 -0.53 -5.02% 10,107 1,904 0.95 -0.59 14 36 None
MP Options Chain 29.20 Call 30.00 7/18 No 3.20 3.40 3.20 +0.40 +14.29% 10,087 8,071 0.78 0.58 2 36 None
CMCSA Options Chain 35.01 Put 34.00 6/20 No 0.10 0.18 0.10 0.00 0.00% 10,067 2,077 0.26 -0.20 12 63 None
NVDA Options Chain 145.00 Call 140.00 7/18 No 7.85 8.00 7.91 -1.89 -19.29% 10,067 41,700 0.38 0.58 16 59 None
MRNA Options Chain 27.35 Call 32.00 6/20 No 0.00 0.14 0.05 -0.06 -54.55% 10,052 913 0.86 0.02 12 45 None
PLTR Options Chain 135.19 Call 137.00 6/20 No 4.00 4.15 4.08 +0.92 +29.12% 10,051 2,138 0.50 0.54 11 51 None
IGT Options Chain 15.07 Call 17.00 1/16 No 0.60 1.00 0.85 -0.30 -26.09% 10,003 252 0.37 0.35 12 45 None
IGT Options Chain 15.07 Put 15.00 1/16 No 1.60 2.15 1.90 0.00 0.00% 10,001 663 0.36 -0.49 12 45 None
DLTR Options Chain 96.09 Put 115.00 6/20 No 19.60 20.00 19.95 +0.50 +2.58% 10,000 3,002 1.04 -1.00 8 56 None
AMZN Options Chain 212.10 Put 210.00 6/20 No 2.21 2.26 2.26 +0.41 +22.17% 9,938 19,507 0.28 -0.38 15 64 None
CLSK Options Chain 9.30 Call 10.00 6/20 No 0.12 0.14 0.14 -0.16 -53.34% 9,829 17,874 0.72 0.25 6 32 None
HIMS Options Chain 57.15 Call 60.00 6/20 No 0.91 0.98 0.90 -0.90 -50.00% 9,795 7,397 0.81 0.26 14 48 None
GOOGL Options Chain 175.70 Call 177.50 6/20 No 1.30 1.33 1.30 -0.54 -29.35% 9,770 3,844 0.25 0.33 16 71 None
BP Options Chain 31.72 Call 32.00 7/18 No 0.98 1.08 1.07 +0.41 +62.13% 9,768 13,819 0.28 0.50 8 55 None
GME Options Chain 22.14 Put 22.00 7/03 No 1.36 1.42 1.40 -0.55 -28.21% 9,725 5,853 0.75 -0.43 14 36 None
AAPL Options Chain 196.45 Call 210.00 6/27 No 0.47 0.50 0.47 -0.43 -47.78% 9,702 12,911 0.26 0.11 10 64 None
AAPL Options Chain 196.45 Call 220.00 7/18 No 0.70 0.74 0.72 -0.31 -30.10% 9,687 28,693 0.26 0.10 10 64 None
OXY Options Chain 44.76 Call 50.00 7/18 No 0.87 0.90 0.87 +0.46 +112.20% 9,641 7,632 0.36 0.30 12 66 None
PLTR Options Chain 135.19 Call 138.00 6/20 No 3.50 3.65 3.60 +0.81 +29.04% 9,640 3,131 0.50 0.50 11 51 None
AVGO Options Chain 248.70 Call 260.00 6/20 No 0.96 1.00 0.97 -2.08 -68.20% 9,604 12,422 0.33 0.16 9 67 None
CRWV Options Chain 147.19 Call 60.00 6/20 No 85.55 87.95 87.25 +0.80 +0.93% 9,600 340 5.50 1.00 3 22 None
HOOD Options Chain 73.84 Put 67.00 6/20 No 0.60 0.64 0.61 +0.15 +32.61% 9,567 11,130 0.64 -0.18 12 57 None
NVDA Options Chain 145.00 Call 160.00 7/18 No 1.05 1.08 1.05 -0.57 -35.19% 9,542 50,703 0.34 0.14 16 59 None
MGM Options Chain 33.14 Put 27.00 8/15 Yes 0.71 0.79 0.72 +0.28 +63.64% 9,502 15 0.52 -0.17 9 54 None
TSLA Options Chain 316.55 Call 350.00 6/27 No 7.55 7.70 7.60 +1.80 +31.04% 9,381 7,129 0.65 0.31 7 49 None
MSTR Options Chain 379.76 Call 417.50 6/20 No 1.15 1.23 1.18 +0.10 +9.26% 9,371 576 0.49 0.09 1 59 None
SOFI Options Chain 14.90 Call 15.50 6/27 No 0.18 0.20 0.17 -0.24 -58.54% 9,342 5,630 0.57 0.22 12 41 None
NVDA Options Chain 145.00 Put 72.00 6/20 No 0.00 0.02 0.02 +0.01 +100.00% 9,336 9,047 1.77 0.00 16 59 None
NVDA Options Chain 145.00 Put 134.00 6/20 No 0.61 0.63 0.64 +0.29 +82.86% 9,330 15,025 0.41 -0.16 16 59 None
NVDA Options Chain 145.00 Call 155.00 8/15 No 4.30 4.40 4.30 -1.08 -20.08% 9,330 35,413 0.37 0.32 16 59 None
PLTR Options Chain 135.19 Call 150.00 7/18 No 4.90 5.05 4.90 +0.85 +20.99% 9,325 17,665 0.55 0.35 11 51 None
RGTI Options Chain 11.40 Call 15.00 6/20 No 0.04 0.05 0.05 -0.07 -58.34% 9,278 17,139 1.19 0.07 3 17 None
RGTI Options Chain 11.40 Call 25.00 7/18 No 0.09 0.10 0.09 -0.10 -52.64% 9,268 13,078 1.39 0.05 3 17 None
AAPL Options Chain 196.45 Call 207.50 6/20 No 0.20 0.22 0.20 -0.36 -64.29% 9,245 14,452 0.26 0.07 10 64 None
APLD Options Chain 11.18 Put 9.50 6/20 No 0.08 0.11 0.10 +0.07 +233.34% 9,233 969 1.03 -0.12 3 17 None
FF Options Chain 3.87 Call 5.00 11/21 No 0.35 0.45 0.45 +0.30 +200.00% 9,120 1,333 0.60 0.42 15 34 None
CVNA Options Chain 318.95 Call 320.00 6/20 No 1.55 1.69 1.54 -6.86 -81.67% 9,111 1,245 0.51 0.15 7 57 None
GME Options Chain 22.14 Put 22.00 6/20 No 0.74 0.78 0.76 -0.66 -46.48% 9,109 7,693 0.71 -0.44 14 36 None
XOM Options Chain 109.50 Call 115.00 7/18 No 2.60 2.64 2.63 +1.24 +89.21% 9,072 13,169 0.27 0.40 12 76 None
VIPS Options Chain 14.96 Put 14.00 7/18 No 0.25 0.40 0.30 -0.05 -14.29% 9,069 6,616 0.39 -0.27 15 33 None
FRO Options Chain 18.37 Call 20.00 6/20 No 0.50 0.65 0.53 +0.48 +960.00% 8,984 1,111 0.65 0.46 9 67 None
AAL Options Chain 10.37 Put 10.00 6/18 Yes 1.57 1.63 1.62 +0.16 +10.96% 8,963 49,930 0.51 -0.33 13 42 None
PYPL Options Chain 74.81 Call 70.00 8/15 Yes 5.35 5.40 5.35 -2.60 -32.71% 8,937 1,436 0.40 0.58 12 60 None
MSFT Options Chain 478.87 Put 475.00 6/20 No 4.15 4.30 4.15 +1.65 +66.00% 8,905 3,920 0.17 -0.49 13 68 None
FSLR Options Chain 167.83 Call 190.00 6/20 No 3.05 3.55 3.24 +1.70 +110.39% 8,886 4,512 0.88 0.27 13 61 None
NVDA Options Chain 145.00 Put 120.00 7/18 No 0.98 1.00 1.01 +0.31 +44.29% 8,874 39,611 0.46 -0.10 16 59 None
UGI Options Chain 36.59 Call 35.00 6/20 No 1.05 1.40 1.25 -0.29 -18.84% 8,873 3,799 0.34 1.00 12 55 None
RUN Options Chain 8.47 Call 11.00 6/20 No 0.71 0.78 0.73 +0.51 +231.82% 8,862 77,366 2.01 0.42 8 46 None
BDX Options Chain 172.21 Put 225.00 6/20 No 51.90 53.80 51.35 -0.25 -0.49% 8,839 3,194 1.31 -1.00 12 62 None
ORCL Options Chain 199.86 Put 215.00 6/20 No 4.10 4.30 4.35 -10.25 -70.21% 8,823 51 0.38 -0.47 9 61 None
PLTR Options Chain 135.19 Call 140.00 6/27 No 4.55 4.70 4.60 +0.90 +24.33% 8,822 12,789 0.53 0.46 11 51 None
AAPL Options Chain 196.45 Put 220.00 6/20 No 23.35 23.80 23.95 +2.65 +12.45% 8,788 6,777 0.52 -1.00 10 64 None
NVDA Options Chain 145.00 Call 170.00 8/15 No 1.47 1.51 1.46 -0.51 -25.89% 8,784 21,248 0.36 0.15 16 59 None
ACHR Options Chain 9.99 Call 15.00 1/16 Yes 1.44 1.46 1.46 -0.64 -30.48% 8,779 17,058 0.88 0.42 10 37 None
ACHR Options Chain 9.99 Call 11.00 6/20 Yes 0.14 0.16 0.15 -0.84 -84.85% 8,750 4,874 0.86 0.26 10 37 None
PYPL Options Chain 74.81 Call 76.00 6/20 No 0.09 0.12 0.09 -0.61 -87.15% 8,743 1,567 0.34 0.07 12 60 None
INTC Options Chain 20.77 Put 19.00 7/18 No 0.58 0.59 0.58 +0.15 +34.89% 8,710 20,473 0.45 -0.30 5 46 None
AAL Options Chain 10.37 Call 10.00 12/19 Yes 1.76 1.82 1.79 -0.33 -15.57% 8,707 14,513 0.50 0.64 13 42 None
AAPL Options Chain 196.45 Call 200.00 6/27 No 2.68 2.75 2.58 -1.42 -35.50% 8,694 7,265 0.26 0.38 10 64 None
RGTI Options Chain 11.40 Put 11.00 6/20 No 0.34 0.36 0.34 +0.14 +70.00% 8,677 10,867 0.86 -0.34 3 17 None
F Options Chain 10.53 Call 11.00 8/15 Yes 0.33 0.38 0.32 -0.06 -15.79% 8,659 18,735 0.35 0.36 16 58 None
BA Options Chain 200.32 Put 200.00 6/20 No 3.65 3.85 3.75 +0.70 +22.96% 8,620 8,294 0.37 -0.46 5 42 None
OXY Options Chain 44.76 Call 50.00 6/27 No 0.36 0.40 0.38 +0.24 +171.43% 8,593 18,053 0.40 0.20 12 66 None
GME Options Chain 22.14 Call 25.00 7/18 No 1.32 1.49 1.36 -0.41 -23.17% 8,582 17,671 0.87 0.38 14 36 None
NVDA Options Chain 145.00 Call 141.00 6/20 No 3.15 3.25 3.20 -2.10 -39.63% 8,562 8,890 0.34 0.58 16 59 None
PFE Options Chain 24.84 Call 25.00 6/20 No 0.14 0.15 0.14 -0.14 -50.00% 8,561 113,139 0.23 0.28 12 64 None
BP Options Chain 31.72 Call 33.00 6/20 No 0.20 0.27 0.25 +0.14 +127.28% 8,477 21,398 0.38 0.21 8 55 None
TSLA Options Chain 316.55 Put 250.00 7/03 No 1.52 1.57 1.57 -0.26 -14.21% 8,429 8,679 0.77 -0.07 7 49 None
AMZN Options Chain 212.10 Put 140.00 7/25 No 0.01 0.27 0.15 +0.04 +36.37% 8,362 1 0.51 0.00 15 64 None
AMZN Options Chain 212.10 Call 140.00 7/25 No 71.75 73.70 74.30 % 8,361 0 0.81 1.00 15 64 None
AMD Options Chain 116.16 Call 128.00 6/20 No 0.14 0.15 0.14 -0.20 -58.83% 8,360 3,138 0.42 0.06 12 55 None
AAPL Options Chain 196.45 Call 215.00 7/18 No 1.18 1.24 1.19 -0.51 -30.00% 8,360 47,405 0.26 0.15 10 64 None
SOFI Options Chain 14.90 Put 12.00 6/20 No 0.03 0.05 0.05 +0.01 +25.00% 8,354 128,758 0.77 -0.06 12 41 None
INTC Options Chain 20.77 Put 20.00 6/20 No 0.38 0.39 0.38 +0.18 +90.00% 8,345 82,439 0.42 -0.43 5 46 None
SLAB Options Chain 141.13 Call 150.00 7/18 No 6.00 6.40 6.20 0.00 0.00% 8,344 12,084 0.56 0.41 7 3 None
CVX Options Chain 144.97 Call 155.00 6/20 No 0.32 0.37 0.36 +0.26 +260.00% 8,337 7,605 0.34 0.12 13 77 None
INTC Options Chain 20.77 Call 20.50 6/20 No 0.32 0.33 0.32 -0.34 -51.52% 8,324 14,879 0.42 0.39 5 46 None
AAPL Options Chain 196.45 Put 235.00 7/18 No 38.20 38.90 39.00 +2.45 +6.71% 8,323 911 0.40 -0.96 10 64 None
HOOD Options Chain 73.84 Call 80.00 6/20 No 0.31 0.33 0.33 -0.29 -46.78% 8,319 15,962 0.57 0.13 12 57 None
PLTR Options Chain 135.19 Put 135.00 6/20 No 2.66 2.75 2.71 -1.04 -27.74% 8,306 3,669 0.51 -0.38 11 51 None
RUN Options Chain 8.47 Call 10.00 6/20 No 1.11 1.28 1.15 +0.75 +187.50% 8,269 32,682 2.07 0.56 8 46 None
F Options Chain 10.53 Call 10.00 6/20 No 0.44 0.50 0.46 -0.07 -13.21% 8,261 7,738 0.34 0.84 16 58 None
AAPL Options Chain 196.45 Put 200.00 6/20 No 4.75 4.90 4.75 +1.39 +41.37% 8,241 54,044 0.26 -0.69 10 64 None
NVDA Options Chain 145.00 Put 110.00 6/20 No 0.05 0.07 0.06 0.00 0.00% 8,228 106,105 0.83 -0.01 16 59 None
UUUU Options Chain 5.37 Call 5.00 6/20 No 0.65 0.75 0.63 +0.13 +26.00% 8,218 6,333 0.92 0.87 7 31 None
GTE Options Chain 5.25 Call 7.50 8/15 No 0.20 0.25 0.25 +0.15 +150.00% 8,202 570 0.77 0.26 9 38 None
AMZN Options Chain 212.10 Call 210.00 6/20 No 4.45 4.60 4.60 -0.75 -14.02% 8,176 39,654 0.27 0.62 15 64 None
VFC Options Chain 12.69 Put 12.00 6/20 No 0.52 0.66 0.58 +0.42 +262.50% 8,145 364 0.56 -0.64 8 43 None
MSTR Options Chain 379.76 Call 400.00 6/20 No 3.25 3.40 3.35 +0.55 +19.65% 8,144 20,639 0.45 0.23 1 59 None
ORCL Options Chain 199.86 Put 190.00 6/20 No 0.19 0.24 0.20 -0.56 -73.69% 8,142 3,028 0.51 -0.04 9 61 None
ASTS Options Chain 38.37 Put 34.00 6/20 No 0.16 0.54 0.42 -0.30 -41.67% 8,138 1,148 1.02 -0.17 5 43 None
GOOG Options Chain 176.97 Call 180.00 6/20 No 0.90 0.93 0.92 -0.49 -34.76% 8,128 14,791 0.24 0.27 16 71 None
ASTS Options Chain 38.37 Call 43.00 6/20 No 0.35 0.68 0.53 +0.11 +26.19% 8,121 685 0.92 0.22 5 43 None
UNH Options Chain 317.93 Call 320.00 6/20 No 2.35 2.40 2.35 -2.45 -51.05% 8,119 11,567 0.32 0.29 14 69 None
SOFI Options Chain 14.90 Put 14.00 6/27 No 0.53 0.56 0.55 +0.28 +103.71% 8,110 2,531 0.56 -0.45 12 41 None
SOFI Options Chain 14.90 Call 14.00 6/20 No 0.46 0.49 0.48 -0.63 -56.76% 8,100 20,085 0.52 0.56 12 41 None
SNAP Options Chain 8.30 Call 9.00 7/18 No 0.17 0.19 0.17 -0.10 -37.04% 8,091 17,312 0.51 0.28 6 34 None
CRCL Options Chain 133.56 Call 120.00 6/20 No 16.80 18.00 17.42 +14.02 +412.36% 8,079 2,504 3 22 None
NVDA Options Chain 145.00 Call 155.00 6/20 No 0.07 0.08 0.07 -0.14 -66.67% 8,077 44,359 0.33 0.03 16 59 None
TSLA Options Chain 316.55 Call 350.00 7/18 No 16.40 16.60 16.50 +2.81 +20.53% 8,061 15,826 0.64 0.40 7 49 None
GOOGL Options Chain 175.70 Put 125.00 7/25 Yes 0.30 0.61 0.30 +0.08 +36.37% 8,030 1 0.57 -0.03 16 71 None
NXE Options Chain 6.69 Call 6.00 6/20 No 0.60 0.75 0.66 -0.14 -17.50% 8,024 6,707 0.70 0.87 8 28 None
NVDA Options Chain 145.00 Put 145.00 6/20 No 4.15 4.25 4.25 +1.71 +67.33% 8,011 24,908 0.31 -0.68 16 59 None
LMT Options Chain 469.27 Call 550.00 7/18 No 2.70 2.75 2.75 +2.10 +323.08% 8,005 203 0.32 0.12 13 71 None
GOOGL Options Chain 175.70 Call 125.00 7/25 Yes 50.00 51.80 52.54 % 8,002 0 0.76 0.97 16 71 None
NVDA Options Chain 145.00 Put 136.00 6/20 No 0.87 0.90 0.87 +0.41 +89.13% 7,973 9,089 0.39 -0.20 16 59 None
NVDA Options Chain 145.00 Call 153.00 6/20 No 0.12 0.13 0.13 -0.22 -62.86% 7,962 12,063 0.32 0.06 16 59 None
NVDA Options Chain 145.00 Put 140.00 7/18 No 5.35 5.45 5.39 +1.26 +30.51% 7,940 31,437 0.38 -0.42 16 59 None
MSTR Options Chain 379.76 Call 395.00 6/20 No 4.50 4.70 4.55 +0.72 +18.80% 7,891 17,538 0.45 0.30 1 59 None
ORCL Options Chain 199.86 Call 200.00 6/20 No 15.80 16.25 16.10 +12.55 +353.53% 7,871 11,839 0.39 0.89 9 61 None
AMD Options Chain 116.16 Put 113.00 6/20 No 1.17 1.20 1.18 +0.39 +49.37% 7,833 6,757 0.39 -0.29 12 55 None
WWW Options Chain 18.46 Put 17.50 6/20 No 0.55 0.75 0.60 +0.34 +130.77% 7,812 300 0.50 -0.55 15 50 None
HOOD Options Chain 73.84 Put 73.00 6/20 No 2.44 2.52 2.54 +0.44 +20.96% 7,806 2,161 0.57 -0.51 12 57 None
UGI Options Chain 36.59 Call 30.00 6/20 No 6.00 6.60 6.20 -0.30 -4.62% 7,803 2,875 1.10 1.00 12 55 None
AAPL Options Chain 196.45 Call 210.00 7/03 No 0.86 0.92 0.86 -0.61 -41.50% 7,791 4,690 0.26 0.15 10 64 None
XOM Options Chain 109.50 Call 120.00 6/20 No 0.23 0.25 0.24 +0.20 +500.00% 7,767 21,823 0.37 0.09 12 76 None
NVDA Options Chain 145.00 Put 132.00 6/20 No 0.44 0.46 0.44 +0.17 +62.97% 7,745 9,417 0.44 -0.13 16 59 None
GME Options Chain 22.14 Call 24.00 6/20 No 0.42 0.43 0.43 -0.57 -57.00% 7,742 7,376 0.85 0.27 14 36 None
TSLA Options Chain 316.55 Call 330.00 6/27 No 14.15 14.35 14.20 +2.93 +26.00% 7,734 3,876 0.64 0.48 7 49 None
AAPL Options Chain 196.45 Call 200.00 7/18 No 5.35 5.55 5.34 -1.46 -21.48% 7,725 16,740 0.27 0.45 10 64 None
AAPL Options Chain 196.45 Put 187.50 6/20 No 0.62 0.65 0.63 +0.18 +40.00% 7,662 6,391 0.32 -0.14 10 64 None
DKNG Options Chain 37.98 Call 52.50 12/19 No 0.99 1.06 1.03 +0.41 +66.13% 7,659 350 0.45 0.19 4 46 None
DNN Options Chain 1.62 Call 1.50 6/20 No 0.10 0.20 0.15 -0.05 -25.00% 7,657 13,276 1.24 0.84 7 34 None
APLD Options Chain 11.18 Call 13.50 6/20 No 0.10 0.14 0.11 -0.36 -76.60% 7,637 6,852 1.18 0.14 3 17 None
NVDA Options Chain 145.00 Put 80.00 6/20 No 0.01 0.02 0.02 +0.01 +100.00% 7,634 103,712 1.47 0.00 16 59 None
MO Options Chain 59.92 Call 35.00 1/16 Yes 24.70 25.05 24.60 +0.22 +0.91% 7,600 424 0.53 1.00 12 68 None
TSLA Options Chain 316.55 Put 165.00 6/27 No 0.12 0.17 0.15 -0.03 -16.67% 7,588 363 1.44 0.00 7 49 None
TSLA Options Chain 316.55 Call 400.00 6/27 No 1.64 1.68 1.68 +0.36 +27.28% 7,578 11,584 0.72 0.08 7 49 None
BA Options Chain 200.32 Put 190.00 6/20 No 1.04 1.07 1.03 -0.07 -6.37% 7,558 4,581 0.42 -0.16 5 42 None
GOOGL Options Chain 175.70 Put 175.00 6/20 No 2.54 2.59 2.63 +0.33 +14.35% 7,529 9,272 0.26 -0.51 16 71 None
MRK Options Chain 81.82 Call 77.00 6/20 No 4.60 4.80 4.65 -0.05 -1.07% 7,528 1,253 0.44 1.00 15 73 None
PARA Options Chain 11.89 Put 10.00 7/18 No 0.30 0.32 0.32 +0.08 +33.34% 7,391 24,320 0.67 -0.17 3 17 None
CLSK Options Chain 9.30 Call 10.50 6/20 No 0.06 0.08 0.07 -0.08 -53.34% 7,369 5,436 0.78 0.16 6 32 None
NVDA Options Chain 145.00 Call 149.00 6/27 No 1.27 1.32 1.26 -0.99 -44.00% 7,347 4,874 0.33 0.24 16 59 None
AAPL Options Chain 196.45 Put 190.00 8/15 Yes 6.90 7.00 7.19 +1.21 +20.24% 7,344 11,332 0.32 -0.36 10 64 None
MO Options Chain 59.92 Call 57.00 6/27 No 2.71 3.20 2.64 +0.37 +16.30% 7,325 393 0.30 1.01 12 68 None
OXY Options Chain 44.76 Call 47.50 7/18 No 1.59 1.69 1.67 +0.77 +85.56% 7,323 11,164 0.35 0.46 12 66 None
COF Options Chain 197.68 Put 180.00 6/20 No 0.00 0.50 0.49 +0.26 +113.05% 7,295 2,434 0.38 -0.11 11 73 None
ACHR Options Chain 9.99 Call 10.00 6/20 Yes 0.43 0.45 0.44 -1.42 -76.35% 7,277 5,353 0.79 0.53 10 37 None
XP Options Chain 19.47 Put 17.00 7/25 No 0.00 0.50 0.10 % 7,271 0 1.27 -0.11 16 63 None
LULU Options Chain 247.03 Put 325.00 6/20 No 84.15 88.80 80.75 +3.84 +5.00% 7,260 991 1.64 -1.00 13 61 None
AMD Options Chain 116.16 Call 118.00 6/20 No 1.57 1.59 1.57 -1.39 -46.96% 7,249 3,943 0.36 0.39 12 55 None
QS Options Chain 4.49 Call 5.00 6/20 No 0.02 0.03 0.02 -0.03 -60.00% 7,248 25,862 0.82 0.09 9 25 None
NVDA Options Chain 145.00 Call 149.00 6/20 No 0.39 0.40 0.40 -0.66 -62.27% 7,246 34,726 0.30 0.15 16 59 None
HOOD Options Chain 73.84 Call 67.00 6/20 No 6.15 6.60 6.16 -1.14 -15.62% 7,207 690 0.70 0.82 12 57 None
BABA Options Chain 112.87 Put 145.00 6/20 No 30.70 31.90 31.90 +4.02 +14.42% 7,200 1,803 18 32 None
NVDA Options Chain 145.00 Put 144.00 6/20 No 3.55 3.65 3.60 +1.50 +71.43% 7,196 8,229 0.32 -0.62 16 59 None
SMCI Options Chain 43.36 Call 45.00 6/20 No 0.32 0.35 0.34 -0.57 -62.64% 7,178 62,728 0.60 0.19 13 51 None
AAL Options Chain 10.37 Put 9.00 9/19 Yes 0.47 0.52 0.50 +0.11 +28.21% 7,170 17,768 0.55 -0.25 13 42 None
CRCL Options Chain 133.56 Put 95.00 6/20 No 0.25 0.30 0.30 -2.15 -87.76% 7,116 2,519 3 22 None
LAZR Options Chain 3.13 Call 4.00 7/18 No 0.07 0.15 0.12 -0.02 -14.29% 7,111 8,949 1.05 0.26 8 28 None
ONDS Options Chain 1.71 Call 2.00 6/20 No 0.10 0.15 0.11 +0.03 +37.50% 7,109 15,946 2.03 0.39 7 24 None
XP Options Chain 19.47 Put 19.00 7/25 No 0.45 0.80 0.50 % 7,106 0 0.36 -0.35 16 63 None
XP Options Chain 19.47 Call 21.00 7/25 No 0.00 2.55 0.66 % 7,104 0 0.53 0.32 16 63 None
OKLO Options Chain 63.66 Call 65.00 6/20 No 2.90 3.00 2.97 -1.13 -27.57% 7,100 3,348 1.01 0.47 3 21 None
AMD Options Chain 116.16 Call 115.00 6/20 No 3.05 3.15 3.09 -1.77 -36.42% 7,096 25,937 0.38 0.60 12 55 None
GE Options Chain 239.99 Call 255.00 6/20 No 0.12 0.44 0.38 -1.39 -78.54% 7,078 10,530 0.36 0.06 9 64 None
RIOT Options Chain 10.21 Call 11.50 6/20 No 0.05 0.06 0.06 -0.05 -45.46% 7,076 3,205 0.91 0.16 10 38 None
JD Options Chain 33.61 Call 35.00 6/27 No 0.27 0.29 0.28 -0.27 -49.10% 7,074 2,466 0.38 0.22 22 35
Growth Stock List
UNH Options Chain 317.93 Call 280.00 6/20 No 32.25 35.25 34.05 -4.45 -11.56% 7,070 683 0.73 1.00 14 69 None
BAC Options Chain 44.09 Call 46.00 6/27 No 0.21 0.24 0.21 -0.10 -32.26% 7,057 2,821 0.24 0.20 12 71 None
MSTR Options Chain 379.76 Call 380.00 6/20 No 10.80 11.05 10.90 +1.48 +15.72% 7,055 2,069 0.46 0.55 1 59 None
AES Options Chain 11.44 Call 12.00 6/20 No 0.10 0.20 0.17 -0.03 -15.00% 7,049 26,609 0.60 0.31 13 56 None
MSTR Options Chain 379.76 Put 80.00 9/19 Yes 0.62 0.75 0.65 -0.02 -2.99% 7,045 57 1.42 0.00 1 59 None
CRCL Options Chain 133.56 Call 130.00 6/20 No 11.10 12.30 12.25 +10.15 +483.34% 7,042 1,748 3 22 None
LUV Options Chain 32.58 Put 30.00 7/18 No 0.88 0.92 0.91 +0.30 +49.18% 7,038 18,557 0.42 -0.32 11 51 None
AMZN Options Chain 212.10 Call 220.00 6/27 No 1.58 1.64 1.60 -0.35 -17.95% 7,022 6,442 0.26 0.25 15 64 None
NVDA Options Chain 145.00 Call 125.00 6/20 No 16.75 17.70 17.15 -3.15 -15.52% 7,022 35,692 0.51 0.94 16 59 None
PARA Options Chain 11.89 Call 13.00 7/18 No 0.07 0.11 0.07 -0.03 -30.00% 7,009 21,590 0.33 0.29 3 17 None
BP Options Chain 31.72 Call 24.00 7/18 No 7.80 7.95 7.58 +0.58 +8.29% 7,000 7,120 0.89 0.98 8 55 None
AAPL Options Chain 196.45 Call 205.00 6/27 No 1.16 1.23 1.17 -0.83 -41.50% 6,991 16,680 0.26 0.22 10 64 None
MP Options Chain 29.20 Call 35.00 7/18 No 1.50 1.55 1.53 +0.21 +15.91% 6,961 2,388 0.80 0.34 2 36 None
NVDA Options Chain 145.00 Call 160.00 8/15 No 3.00 3.10 3.05 -0.85 -21.80% 6,924 54,504 0.36 0.25 16 59 None
GME Options Chain 22.14 Call 27.00 6/20 No 0.18 0.20 0.20 -0.34 -62.97% 6,917 7,841 1.12 0.10 14 36 None
TSLA Options Chain 316.55 Put 320.00 6/27 No 13.10 13.30 13.33 -2.37 -15.10% 6,904 2,269 0.63 -0.42 7 49 None
GM Options Chain 49.26 Call 52.00 6/20 No 0.05 0.07 0.06 -0.07 -53.85% 6,865 990 0.31 0.09 14 68 None
ACHR Options Chain 9.99 Put 9.00 6/20 Yes 0.10 0.12 0.10 +0.06 +150.00% 6,851 21,807 0.84 -0.19 10 37 None
BAC Options Chain 44.09 Call 46.00 6/20 No 0.06 0.07 0.07 -0.07 -50.00% 6,849 11,384 0.23 0.11 12 71 None
AMD Options Chain 116.16 Call 135.00 7/18 No 0.83 0.86 0.86 -0.41 -32.29% 6,846 20,953 0.39 0.14 12 55 None
DLTR Options Chain 96.09 Put 70.00 9/19 Yes 0.75 0.93 0.84 +0.02 +2.44% 6,818 388 0.46 -0.08 8 56 None
DLTR Options Chain 96.09 Put 85.00 9/19 Yes 3.20 3.40 3.34 -0.21 -5.92% 6,816 1,615 0.41 -0.24 8 56 None
BBAI Options Chain 3.72 Put 3.50 7/03 No 0.25 0.30 0.25 -0.01 -3.85% 6,807 1,343 1.11 -0.36 5 20 None
AMD Options Chain 116.16 Call 116.00 6/20 No 2.50 2.53 2.53 -1.66 -39.62% 6,806 1,648 0.37 0.53 12 55 None
CVX Options Chain 144.97 Call 150.00 6/20 No 0.94 1.03 1.00 +0.55 +122.23% 6,799 13,487 0.30 0.27 13 77 None
MSFT Options Chain 478.87 Put 470.00 6/20 No 2.48 2.66 2.48 +1.12 +82.36% 6,763 3,823 0.18 -0.32 13 68 None
NVDA Options Chain 145.00 Call 152.50 6/27 No 0.64 0.68 0.63 -0.60 -48.78% 6,753 9,350 0.33 0.14 16 59 None
UNH Options Chain 317.93 Call 330.00 6/20 No 0.75 1.08 0.77 -1.29 -62.63% 6,734 9,049 0.33 0.13 14 69 None
OXY Options Chain 44.76 Call 46.00 6/20 No 1.29 1.34 1.30 +0.87 +202.33% 6,733 2,876 0.40 0.59 12 66 None
META Options Chain 693.36 Call 370.00 6/20 No 311.70 313.45 313.10 -16.10 -4.90% 6,690 1,323 2.18 1.00 17 72 None
CRWV Options Chain 147.19 Call 60.00 7/18 No 84.65 89.25 87.50 +1.05 +1.22% 6,680 206 3.44 1.00 3 22 None
DAR Options Chain 32.99 Call 35.00 6/20 No 1.50 1.85 1.47 +1.02 +226.67% 6,672 9,783 0.61 0.64 7 54 None
EQT Options Chain 55.52 Call 61.00 6/20 No 0.18 0.40 0.15 +0.11 +275.00% 6,668 265 0.47 0.15 7 61 None
AAL Options Chain 10.37 Put 10.00 6/20 No 0.15 0.16 0.15 +0.09 +150.00% 6,610 93,991 0.53 -0.30 13 42 None
BP Options Chain 31.72 Call 36.00 6/20 No 0.00 0.05 0.02 -0.01 -33.34% 6,590 3,654 0.46 0.02 8 55 None
AAPL Options Chain 196.45 Put 192.50 6/20 No 1.48 1.52 1.49 +0.54 +56.85% 6,574 5,126 0.29 -0.29 10 64 None
MSTR Options Chain 379.76 Call 385.00 6/20 No 8.25 8.50 8.40 +1.25 +17.49% 6,550 2,558 0.45 0.47 1 59 None
AMD Options Chain 116.16 Put 170.00 6/20 No 53.65 53.95 54.06 +3.06 +6.00% 6,550 961 1.39 -1.00 12 55 None
RRC Options Chain 40.12 Call 38.00 7/18 No 4.30 4.50 4.50 +1.79 +66.06% 6,546 371 0.45 0.76 9 58 None
MSFT Options Chain 478.87 Call 475.00 6/20 No 4.50 4.65 4.58 -2.34 -33.82% 6,537 18,534 0.17 0.51 13 68 None
RUM Options Chain 8.80 Call 18.00 10/17 No 0.25 0.35 0.30 0.00 0.00% 6,517 600 0.95 0.14 8 26 None
TSLA Options Chain 316.55 Put 300.00 7/03 No 9.15 9.30 9.30 -1.40 -13.09% 6,507 2,641 0.67 -0.26 7 49 None
XOM Options Chain 109.50 Call 114.00 6/20 No 1.10 1.19 1.17 +0.88 +303.45% 6,501 482 0.32 0.35 12 76 None
BA Options Chain 200.32 Call 210.00 6/20 No 0.95 0.99 0.94 -1.19 -55.87% 6,491 11,896 0.35 0.20 5 42 None
GOOGL Options Chain 175.70 Put 172.50 6/20 No 1.57 1.61 1.60 +0.22 +15.95% 6,490 3,168 0.27 -0.35 16 71 None
PBR Options Chain 12.40 Call 13.00 7/18 No 0.37 0.39 0.36 +0.12 +50.00% 6,482 12,316 0.30 0.44 16 63 None
XOM Options Chain 109.50 Call 120.00 7/18 No 1.21 1.24 1.25 +0.76 +155.11% 6,480 11,440 0.27 0.22 12 76 None
AAPL Options Chain 196.45 Call 215.00 6/20 No 0.06 0.07 0.06 -0.07 -53.85% 6,474 41,875 0.32 0.01 10 64 None
ORCL Options Chain 199.86 Put 190.00 8/15 No 3.10 3.55 3.20 -2.02 -38.70% 6,471 5,576 0.37 -0.17 9 61 None
NPWR Options Chain 2.50 Call 5.00 7/18 No 0.05 0.10 0.07 -0.09 -56.25% 6,458 13,533 1.66 0.16 3 14 None
AMD Options Chain 116.16 Call 130.00 7/18 No 1.43 1.47 1.44 -0.66 -31.43% 6,436 21,915 0.39 0.21 12 55 None
BDX Options Chain 172.21 Put 230.00 6/20 No 56.00 59.40 55.20 -1.20 -2.13% 6,426 13 1.57 -1.00 12 62 None
GOOGL Options Chain 175.70 Put 160.00 6/20 No 0.14 0.16 0.16 -0.01 -5.89% 6,424 23,630 0.37 -0.05 16 71 None
GME Options Chain 22.14 Call 20.00 1/16 Yes 6.70 6.90 6.80 -0.33 -4.63% 6,401 15,174 0.85 0.70 14 36 None
ORCL Options Chain 199.86 Put 200.00 8/15 No 5.35 5.60 5.43 -3.86 -41.55% 6,369 1,370 0.35 -0.27 9 61 None
OXY Options Chain 44.76 Call 47.50 6/20 No 0.63 0.65 0.65 +0.48 +282.36% 6,352 12,568 0.41 0.36 12 66 None
NVDA Options Chain 145.00 Put 105.00 7/18 No 0.30 0.33 0.32 +0.07 +28.00% 6,343 40,310 0.56 -0.04 16 59 None
GOOGL Options Chain 175.70 Call 185.00 6/27 No 0.63 0.66 0.64 -0.26 -28.89% 6,328 19,835 0.26 0.15 16 71 None
APLD Options Chain 11.18 Put 10.00 1/15 No 3.80 3.95 3.85 +0.25 +6.95% 6,322 873 0.92 -0.26 3 17 None
GOOGL Options Chain 175.70 Call 185.00 6/20 No 0.16 0.18 0.16 -0.15 -48.39% 6,311 25,156 0.26 0.08 16 71 None
TTD Options Chain 70.33 Put 105.00 7/18 No 35.95 37.40 36.30 +1.75 +5.07% 6,281 1,500 0.92 -0.97 11 48 None
APLD Options Chain 11.18 Put 11.00 6/20 No 0.50 0.54 0.53 +0.32 +152.39% 6,273 2,791 1.00 -0.43 3 17 None
GME Options Chain 22.14 Call 30.00 7/18 No 0.75 0.79 0.77 -0.27 -25.97% 6,272 20,944 1.03 0.23 14 36 None
AMD Options Chain 116.16 Call 130.00 6/20 No 0.11 0.12 0.11 -0.11 -50.00% 6,265 30,232 0.45 0.04 12 55 None
OXY Options Chain 44.76 Put 42.00 6/20 No 0.09 0.11 0.09 -0.07 -43.75% 6,260 1,471 0.50 -0.09 12 66 None
NVDA Options Chain 145.00 Call 155.00 6/27 No 0.40 0.42 0.40 -0.38 -48.72% 6,239 15,301 0.33 0.09 16 59 None
MSFT Options Chain 478.87 Call 477.50 6/20 No 3.25 3.40 3.25 -1.95 -37.50% 6,231 1,974 0.17 0.42 13 68 None
MSTR Options Chain 379.76 Put 275.00 6/20 No 0.41 0.55 0.50 +0.03 +6.39% 6,227 1,768 0.00 0.00 1 59 None
HOOD Options Chain 73.84 Call 76.00 6/20 No 0.99 1.04 0.98 -0.60 -37.98% 6,225 2,929 0.56 0.30 12 57 None
TSLA Options Chain 316.55 Call 320.00 6/27 No 18.95 19.15 19.05 +3.57 +23.07% 6,210 2,337 0.63 0.58 7 49 None
MRK Options Chain 81.82 Call 86.00 6/20 No 0.12 0.15 0.13 -0.10 -43.48% 6,196 212 0.31 0.09 15 73 None
TEM Options Chain 71.28 Call 80.00 7/18 No 4.20 4.40 4.20 -0.04 -0.95% 6,194 10,117 0.85 0.38 3 21 None
INTC Options Chain 20.77 Call 23.00 6/20 No 0.04 0.05 0.04 -0.05 -55.56% 6,191 35,030 0.60 0.07 5 46 None
META Options Chain 693.36 Call 380.00 6/20 No 301.75 303.40 301.50 -6.89 -2.24% 6,163 1,215 2.07 1.00 17 72 None
APLD Options Chain 11.18 Call 12.00 6/20 No 0.32 0.35 0.34 -0.74 -68.52% 6,161 4,763 1.05 0.33 3 17 None
SOFI Options Chain 14.90 Call 15.50 6/20 No 0.06 0.07 0.06 -0.15 -71.43% 6,157 11,770 0.57 0.13 12 41 None
BA Options Chain 200.32 Call 205.00 6/20 No 2.10 2.19 2.16 -1.99 -47.96% 6,152 5,938 0.35 0.34 5 42 None
UBER Options Chain 85.48 Put 81.00 6/20 No 0.56 0.61 0.57 +0.25 +78.13% 6,145 1,170 0.37 -0.23 12 64 None
UMAC Options Chain 8.45 Call 10.00 6/20 No 0.25 0.30 0.26 +0.07 +36.85% 6,135 3,706 1.58 0.25 3 16 None
MARA Options Chain 15.82 Put 15.50 6/20 No 0.80 0.84 0.79 +0.35 +79.55% 6,122 22,022 0.67 -0.61 6 39 None
MARA Options Chain 15.82 Put 15.00 6/20 No 0.51 0.54 0.51 +0.23 +82.15% 6,109 12,620 0.67 -0.47 6 39 None
AMZN Options Chain 212.10 Call 200.00 8/15 Yes 20.05 20.20 19.90 -0.80 -3.87% 6,099 41,325 0.35 0.71 15 64 None
MU Options Chain 116.18 Call 140.00 8/15 Yes 2.70 2.76 2.75 -0.19 -6.47% 6,095 8,392 0.50 0.22 16 68 None
HOOD Options Chain 73.84 Put 65.00 7/18 No 2.44 2.57 2.47 +0.41 +19.91% 6,092 11,502 0.66 -0.26 12 57 None
X Options Chain 53.68 Call 50.00 7/18 No 3.95 4.45 3.95 -0.70 -15.06% 6,063 11,728 0.50 0.64 8 52 None
ZIM Options Chain 16.56 Call 17.50 6/20 No 0.49 0.55 0.55 +0.39 +243.75% 6,057 896 0.52 0.53 25 47
Growth Stock List
FLYW Options Chain 10.79 Call 10.00 7/18 No 0.95 1.20 1.15 -0.05 -4.17% 6,054 6,956 0.49 0.70 14 37 None
TSLA Options Chain 316.55 Put 300.00 6/27 No 6.00 6.15 6.09 -1.31 -17.71% 6,050 4,016 0.64 -0.23 7 49 None
GLW Options Chain 50.82 Call 53.00 6/20 No 0.00 1.18 0.04 -0.05 -55.56% 6,022 147 0.44 0.03 5 58 None
COIN Options Chain 241.05 Call 267.50 6/20 No 0.78 0.85 0.82 +0.02 +2.50% 6,014 6,368 0.53 0.10 11 49 None
AZN Options Chain 74.42 Call 77.50 6/20 No 0.01 0.15 0.10 -0.13 -56.53% 6,013 10,370 0.22 0.09 13 68 None
GOOGL Options Chain 175.70 Call 250.00 6/20 No 0.00 0.01 0.01 0.00 0.00% 6,002 8,009 0.87 0.00 16 71 None
PATH Options Chain 12.66 Put 11.00 9/19 Yes 0.62 0.69 0.62 +0.11 +21.57% 6,002 889 0.51 -0.28 12 33 None
BABA Options Chain 112.87 Put 140.00 6/20 No 25.60 26.60 26.40 +4.15 +18.66% 6,000 1,556 18 32 None
SOFI Options Chain 14.90 Put 13.00 6/20 No 0.10 0.11 0.10 +0.04 +66.67% 5,988 86,570 0.62 -0.16 12 41 None
U Options Chain 24.85 Call 30.00 6/20 No 0.06 0.11 0.10 -0.07 -41.18% 5,945 39,329 1.08 0.03 6 41 None
AMD Options Chain 116.16 Put 110.00 6/20 No 0.61 0.62 0.62 +0.22 +55.00% 5,943 29,663 0.42 -0.18 12 55 None
RELY Options Chain 19.92 Call 17.50 10/17 No 3.30 3.60 3.60 -0.95 -20.88% 5,910 312 0.50 0.71 10 36 None
CORZ Options Chain 12.14 Call 12.50 6/20 No 0.18 0.23 0.22 -0.14 -38.89% 5,904 12,164 0.65 0.31 5 27 None
IONQ Options Chain 38.71 Call 40.00 6/20 No 0.95 0.98 0.97 -0.53 -35.34% 5,903 3,855 0.85 0.35 8 43 None
CMG Options Chain 50.24 Call 52.00 6/20 No 0.23 0.27 0.25 -0.21 -45.66% 5,898 11,629 0.30 0.23 12 54 None
NVDA Options Chain 145.00 Call 150.00 9/19 No 9.85 9.95 9.85 -1.40 -12.45% 5,892 58,871 0.43 0.47 16 59 None
CORZ Options Chain 12.14 Call 13.50 6/20 No 0.04 0.07 0.07 -0.09 -56.25% 5,892 14,417 0.69 0.10 5 27 None
AMZN Options Chain 212.10 Put 212.50 6/20 No 3.20 3.30 3.30 +0.51 +18.28% 5,882 3,746 0.27 -0.50 15 64 None
ACHR Options Chain 9.99 Call 11.00 7/11 Yes 0.54 0.58 0.57 -0.94 -62.26% 5,877 161 0.84 0.39 10 37 None
ACHR Options Chain 9.99 Call 11.00 6/27 Yes 0.30 0.33 0.32 -0.97 -75.20% 5,864 914 0.86 0.32 10 37 None
JD Options Chain 33.61 Call 70.00 1/15 No 1.43 1.50 1.48 -0.13 -8.08% 5,857 21,917 0.47 0.19 22 35
Growth Stock List
AMD Options Chain 116.16 Call 125.00 7/18 No 2.47 2.53 2.48 -0.94 -27.49% 5,844 17,080 0.38 0.30 12 55 None
C Options Chain 76.36 Put 75.00 6/20 No 0.56 0.60 0.58 +0.38 +190.00% 5,844 9,027 0.28 -0.30 18 85 None
MO Options Chain 59.92 Call 25.00 1/15 Yes 34.50 35.25 35.35 +0.70 +2.02% 5,840 370 0.66 1.00 12 68 None
MO Options Chain 59.92 Call 37.50 1/16 Yes 22.10 22.50 22.25 +1.16 +5.50% 5,840 376 0.47 1.00 12 68 None
AMD Options Chain 116.16 Call 123.00 6/20 No 0.40 0.42 0.41 -0.63 -60.58% 5,827 11,677 0.37 0.15 12 55 None
AAPL Options Chain 196.45 Call 220.00 8/15 Yes 2.46 2.52 2.45 -0.60 -19.68% 5,825 11,625 0.28 0.20 10 64 None
AR Options Chain 41.66 Call 45.00 8/15 Yes 1.60 1.90 1.70 +0.89 +109.88% 5,810 867 0.42 0.38 9 57 None
TSLA Options Chain 316.55 Call 400.00 7/18 No 6.40 6.50 6.45 +1.25 +24.04% 5,806 21,605 0.67 0.19 7 49 None
PARR Options Chain 23.97 Call 25.00 6/20 No 0.30 0.45 0.45 +0.10 +28.58% 5,788 11,269 0.38 0.45 6 45 None
X Options Chain 53.68 Call 52.50 6/20 No 1.66 1.71 1.57 -0.05 -3.09% 5,738 50,528 0.66 0.48 8 52 None
AMD Options Chain 116.16 Call 117.00 6/20 No 1.99 2.02 2.01 -1.52 -43.06% 5,734 2,744 0.36 0.46 12 55 None
AAPL Options Chain 196.45 Put 240.00 7/18 No 43.10 44.05 43.86 +2.74 +6.67% 5,731 513 0.44 -0.97 10 64 None
F Options Chain 10.53 Call 10.50 6/20 No 0.11 0.12 0.12 -0.06 -33.34% 5,713 19,384 0.25 0.43 16 58 None
GOOG Options Chain 176.97 Put 170.00 6/20 No 0.73 0.75 0.73 +0.12 +19.68% 5,711 8,393 0.29 -0.18 16 71 None
FIS Options Chain 80.82 Call 82.00 6/20 No 0.10 0.30 0.20 -0.15 -42.86% 5,710 116 0.21 0.15 9 56 None
AMD Options Chain 116.16 Call 120.00 6/27 No 1.95 2.01 1.97 -1.14 -36.66% 5,693 4,154 0.38 0.35 12 55 None
TEVA Options Chain 17.71 Put 17.50 6/20 No 0.49 0.93 0.60 +0.36 +150.00% 5,692 1,223 0.78 -0.67 5 37 None
RUN Options Chain 8.47 Call 9.00 6/20 No 1.48 1.73 1.69 +0.98 +138.03% 5,692 32,999 2.14 0.69 8 46 None
PFE Options Chain 24.84 Put 25.00 6/20 No 0.56 0.62 0.62 +0.20 +47.62% 5,665 49,854 0.23 -0.72 12 64 None
NVDA Options Chain 145.00 Put 115.00 6/20 No 0.08 0.09 0.08 0.00 0.00% 5,653 76,676 0.73 -0.02 16 59 None
NVDA Options Chain 145.00 Put 107.00 6/20 No 0.04 0.07 0.06 0.00 0.00% 5,640 12,378 0.89 0.00 16 59 None
META Options Chain 693.36 Call 420.00 6/20 No 261.65 264.20 262.87 +24.37 +10.22% 5,630 2,050 1.79 1.00 17 72 None
AAPL Options Chain 196.45 Call 205.00 7/18 No 3.35 3.50 3.40 -1.13 -24.95% 5,623 17,301 0.26 0.33 10 64 None
NVDA Options Chain 145.00 Call 200.00 9/19 No 1.03 1.06 1.04 -0.24 -18.75% 5,621 19,435 0.42 0.08 16 59 None
NKE Options Chain 62.80 Put 60.00 6/20 No 0.92 0.95 0.92 +0.65 +240.75% 5,587 14,913 0.36 -0.41 16 58 None
ACHR Options Chain 9.99 Call 10.00 1/16 Yes 2.73 2.75 2.75 -1.05 -27.64% 5,582 18,695 0.87 0.65 10 37 None