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
UNP Options Chain 272.65 Call 280.00 5/29 No 0.50 0.75 0.73 -1.42 -66.05% 18,440 135 0.28 0.12 9 66 None
HUN Options Chain 13.32 Call 15.00 7/17 No 0.80 1.00 0.86 +0.26 +43.34% 12,148 108 0.59 0.42 9 48 None
TE Options Chain 8.70 Call 10.00 5/22 No 0.25 0.40 0.40 +0.35 +700.00% 17,469 179 3.25 0.28 3 16 None
KEEL Options Chain 4.21 Put 2.50 7/17 No 0.07 0.12 0.08 -0.02 -20.00% 18,539 266 1.24 -0.08 4 33 None
MSFT Options Chain 416.78 Call 595.00 12/17 No 24.80 26.65 25.25 +3.67 +17.01% 8,081 120 0.31 0.29 15 72 None
UNP Options Chain 272.65 Call 290.00 5/29 No 0.05 0.35 0.10 -0.40 -80.00% 18,440 305 0.31 0.03 9 66 None
FLNC Options Chain 17.91 Call 22.00 11/20 No 4.80 5.00 4.90 -0.22 -4.30% 5,102 106 1.12 0.58 7 36 None
IOT Options Chain 30.79 Call 30.00 6/05 Yes 2.80 3.00 2.90 +0.20 +7.41% 5,660 127 1.04 0.57 7 46 None
MS Options Chain 189.58 Call 205.00 5/22 No 0.20 0.22 0.21 +0.14 +200.00% 13,641 350 0.35 0.08 10 67 None
CRWV Options Chain 101.13 Put 80.00 5/29 No 0.69 0.70 0.70 +0.03 +4.48% 32,954 846 1.13 -0.06 3 22 None
RKT Options Chain 12.67 Put 13.00 8/21 No 1.29 1.36 1.36 -0.30 -18.08% 4,397 113 0.63 -0.36 7 54 None
TE Options Chain 8.70 Call 9.00 5/22 No 0.55 0.65 0.62 +0.57 +1,140.00% 16,075 420 2.84 0.46 3 16 None
HOOD Options Chain 74.16 Call 83.00 6/18 No 2.50 2.61 2.55 +0.25 +10.87% 4,769 146 0.60 0.33 11 57 None
W Options Chain 64.72 Call 70.00 1/15 No 12.15 13.15 12.90 -0.97 -7.00% 4,039 127 0.69 0.57 7 47 None
SABR Options Chain 1.55 Call 1.50 1/15 No 0.50 0.60 0.50 -0.05 -9.10% 18,311 596 1.01 0.69 11 24 None
PYPL Options Chain 43.83 Call 50.00 6/26 No 0.30 0.38 0.35 -0.01 -2.78% 3,685 124 0.34 0.14 14 59 None
TSCO Options Chain 31.85 Call 42.00 1/15 No 1.40 1.90 1.65 -0.10 -5.72% 3,404 115 0.46 0.27 7 48 None
ORBS Options Chain 0.90 Call 1.00 5/29 No 0.10 0.15 0.11 +0.06 +120.00% 26,979 912 2.50 0.53 3 13 None
M Options Chain 19.05 Call 20.00 5/22 No 0.27 0.32 0.33 +0.26 +371.43% 19,974 705 0.55 0.49 12 50 None
RIVN Options Chain 12.90 Call 15.50 6/18 No 0.38 0.50 0.38 +0.17 +80.96% 3,986 146 0.66 0.32 7 35 None
KHC Options Chain 23.28 Call 25.00 6/26 No 0.18 0.27 0.19 +0.04 +26.67% 3,940 151 0.26 0.20 8 58 None
SNAP Options Chain 5.55 Call 6.00 6/26 No 0.26 0.30 0.29 +0.01 +3.58% 10,102 392 0.60 0.41 8 31 None
SG Options Chain 8.63 Call 10.00 5/29 No 0.10 0.20 0.17 +0.07 +70.00% 12,075 474 0.81 0.26 7 27 None
NVTS Options Chain 19.43 Call 22.00 6/05 No 3.20 3.85 3.40 +2.19 +181.00% 4,390 179 1.59 0.62 6 36 None
SLS Options Chain 8.97 Call 9.00 5/29 No 0.85 1.30 0.85 +0.45 +112.50% 2,522 105 1.76 0.54 9 33 None
TRIP Options Chain 9.93 Call 10.00 7/17 No 0.75 0.95 0.92 +0.17 +22.67% 5,910 249 0.57 0.54 14 35 None
KKR Options Chain 92.92 Put 77.50 8/21 No 1.85 2.15 2.00 -0.30 -13.05% 2,486 108 0.46 -0.16 10 59 None
INTC Options Chain 110.80 Put 118.00 5/29 No 6.00 6.30 6.09 -3.66 -37.54% 2,744 125 0.90 -0.44 5 55 None
NCLH Options Chain 14.79 Call 17.00 5/29 No 0.23 0.27 0.27 +0.23 +575.00% 17,738 809 0.59 0.28 7 43 None
RIVN Options Chain 12.90 Call 16.00 7/17 No 0.70 0.73 0.72 +0.30 +71.43% 10,236 468 0.67 0.34 7 35 None
NKE Options Chain 42.42 Call 43.50 6/18 No 2.08 2.20 2.10 +0.83 +65.36% 2,784 128 0.39 0.56 10 56 None
CVNA Options Chain 63.69 Call 70.00 6/05 No 1.68 2.04 1.82 +0.65 +55.56% 4,058 187 0.68 0.33 8 50 None
GS Options Chain 928.74 Call 1,050.00 5/29 No 1.98 2.05 2.00 +1.61 +412.83% 6,711 321 0.31 0.09 8 68 None
TSLA Options Chain 404.71 Put 412.50 5/22 No 3.95 4.05 3.97 -8.28 -67.60% 24,262 1,164 0.51 -0.37 10 59 None
WDAY Options Chain 126.61 Put 90.00 1/15 Yes 7.80 8.10 8.10 +0.70 +9.46% 3,060 147 0.65 -0.17 10 55 None
TGT Options Chain 127.24 Call 120.00 5/29 Yes 4.25 4.55 4.30 -4.93 -53.42% 3,272 163 0.41 0.63 9 55 None
MCHP Options Chain 91.81 Call 95.00 5/22 No 0.95 1.25 1.20 +0.10 +9.10% 3,502 176 0.61 0.40 9 60 None
VIAV Options Chain 48.10 Call 50.00 11/20 No 11.70 13.50 12.90 +1.00 +8.41% 2,566 131 0.95 0.63 5 47 None
ZURA Options Chain 3.98 Call 5.00 6/18 No 0.00 0.15 0.15 -0.16 -51.62% 2,398 125 0.72 0.26 10 25 None
WIX Options Chain 53.68 Call 57.50 6/18 No 3.50 4.40 3.50 +0.37 +11.83% 2,392 126 0.76 0.46 7 31 None
HPE Options Chain 32.61 Put 32.00 8/21 Yes 2.65 2.91 2.84 -0.46 -13.94% 1,914 101 0.56 -0.37 7 54 None
TSLA Options Chain 404.71 Call 412.50 5/22 No 8.80 9.05 8.96 +4.81 +115.91% 30,781 1,630 0.50 0.63 10 59 None
PGNY Options Chain 24.60 Call 30.00 11/20 No 1.60 2.50 2.25 +0.65 +40.63% 2,437 130 0.50 0.37 17 48 None
TE Options Chain 8.70 Call 17.00 6/18 No 0.25 0.35 0.27 +0.17 +170.00% 2,031 109 1.88 0.14 3 16 None
HIVE Options Chain 3.35 Call 4.00 7/17 Yes 0.80 0.85 0.83 +0.38 +84.45% 22,588 1,220 1.41 0.60 8 34 None
RKLB Options Chain 127.31 Put 130.00 7/17 No 17.95 18.70 18.50 -3.00 -13.96% 5,233 284 1.00 -0.38 7 45 None
VIAV Options Chain 48.10 Put 44.00 6/18 No 2.60 3.40 2.74 +0.09 +3.40% 5,040 277 0.93 -0.32 5 47 None
WULF Options Chain 21.42 Put 17.00 6/26 No 0.51 0.84 0.74 -0.12 -13.96% 1,844 102 0.94 -0.17 2 39 None
TE Options Chain 8.70 Call 9.00 6/26 No 1.50 1.65 1.58 +1.18 +295.00% 3,225 184 1.59 0.56 3 16 None
HYMC Options Chain 33.20 Call 42.00 6/18 No 1.35 1.80 1.58 +0.08 +5.34% 1,967 115 1.06 0.28 9 34 None
PDD Options Chain 97.34 Call 135.00 3/19 Yes 5.10 7.10 5.30 +0.40 +8.17% 2,001 117 0.43 0.28 16 29 None
REPL Options Chain 4.70 Call 7.00 6/05 Yes 0.15 0.60 0.22 +0.02 +10.00% 1,760 103 1.67 0.23 10 32 None
CSCO Options Chain 113.81 Put 100.00 3/19 Yes 8.25 8.60 8.35 -0.05 -0.60% 5,147 305 0.40 -0.28 9 62 None
TMUS Options Chain 193.68 Call 250.00 6/17 Yes 6.60 8.90 7.80 -0.35 -4.30% 2,001 119 0.30 0.25 9 74 None
KSS Options Chain 11.74 Call 12.50 5/22 No 0.16 0.18 0.17 +0.09 +112.50% 10,123 603 0.85 0.34 13 51 None
RDDT Options Chain 154.88 Call 150.00 5/22 No 2.02 2.40 2.32 -5.00 -68.31% 3,307 200 0.82 0.38 14 44 None
UAL Options Chain 98.02 Call 100.00 5/29 No 2.90 3.10 2.97 +2.37 +395.00% 4,567 277 0.67 0.41 14 65 None
OXY Options Chain 60.70 Put 57.00 5/29 No 0.61 0.71 0.63 +0.29 +85.30% 3,976 245 0.40 -0.28 11 61 None
TSLA Options Chain 404.71 Call 412.50 5/26 No 10.60 11.05 10.90 +5.42 +98.91% 4,690 294 0.38 0.61 10 59 None
GAIA Options Chain 2.42 Call 2.50 6/18 No 0.00 0.95 0.20 +0.10 +100.00% 1,840 120 3.31 0.63 13 30 None
TPR Options Chain 131.63 Call 140.00 6/18 No 3.50 4.40 3.70 -0.27 -6.81% 2,553 170 0.38 0.40 7 60 None
EOSE Options Chain 6.88 Call 7.50 5/22 No 0.13 0.14 0.14 +0.01 +7.70% 32,976 2,222 1.30 0.33 5 30 None
NVDA Options Chain 220.61 Put 227.50 5/27 Yes 9.40 9.75 9.54 -0.31 -3.15% 1,863 126 0.60 -0.57 16 60 None
HAL Options Chain 42.95 Put 40.50 5/29 No 0.31 0.38 0.37 +0.13 +54.17% 2,008 136 0.38 -0.23 10 56 None
NLY Options Chain 21.28 Call 22.00 5/22 No 0.04 0.05 0.04 +0.01 +33.34% 20,271 1,379 0.30 0.13 14 69 None
ELF Options Chain 52.98 Put 48.00 5/22 Yes 2.00 2.19 2.08 +0.68 +48.58% 4,670 319 2.25 -0.34 5 43 None
ENVX Options Chain 5.53 Call 7.50 6/18 No 0.26 0.31 0.25 +0.12 +92.31% 3,128 222 0.92 0.31 9 28 None
PAR Options Chain 14.71 Call 15.00 6/18 No 0.90 1.15 1.15 +0.05 +4.55% 2,014 147 0.74 0.51 8 46 None
DOC Options Chain 19.30 Call 20.00 6/18 No 0.30 0.40 0.37 +0.07 +23.34% 16,148 1,179 0.25 0.40 10 48 None
HIMS Options Chain 22.44 Call 25.00 10/16 No 4.15 4.80 4.80 +0.67 +16.23% 5,009 368 0.87 0.56 6 40 None
INTU Options Chain 399.71 Put 355.00 5/22 Yes 4.20 5.10 4.80 +2.19 +83.91% 2,100 155 1.40 -0.21 12 61 None
INTC Options Chain 110.80 Put 118.00 5/22 No 3.40 3.50 3.45 -5.58 -61.80% 8,677 641 1.14 -0.44 5 55 None
NKE Options Chain 42.42 Call 52.50 8/21 Yes 1.49 1.52 1.50 +0.48 +47.06% 17,904 1,341 0.46 0.27 10 56 None
RKT Options Chain 12.67 Put 13.50 5/29 No 0.38 0.46 0.42 -0.58 -58.00% 7,671 575 0.59 -0.43 7 54 None
SMCI Options Chain 33.46 Put 33.50 5/22 No 0.91 1.01 0.98 -2.19 -69.09% 2,173 163 0.95 -0.48 13 54 None
TSLA Options Chain 404.71 Call 415.00 5/26 No 9.20 9.60 9.40 +4.61 +96.25% 8,428 640 0.38 0.56 10 59 None
INTC Options Chain 110.80 Put 107.00 6/05 No 3.65 4.10 3.90 -2.10 -35.00% 3,311 252 0.91 -0.25 5 55 None
VZ Options Chain 47.82 Put 47.50 5/29 No 0.48 0.56 0.52 -0.08 -13.34% 1,964 150 0.23 -0.40 13 73 None
EC Options Chain 14.01 Call 17.00 7/17 Yes 0.05 0.35 0.29 -0.03 -9.38% 2,616 202 0.48 0.24 14 58 None
INTC Options Chain 110.80 Call 195.00 7/17 No 2.35 2.50 2.42 +0.91 +60.27% 21,708 1,679 0.93 0.13 5 55 None
XIFR Options Chain 11.05 Call 13.00 7/17 No 0.30 0.35 0.31 +0.11 +55.00% 9,773 768 0.49 0.27 3 16 None
PLTR Options Chain 135.26 Put 136.00 5/22 No 1.54 1.57 1.55 -1.47 -48.68% 10,843 854 0.52 -0.40 11 51 None
EBAY Options Chain 114.24 Call 140.00 7/17 No 0.85 0.95 0.91 +0.46 +102.23% 3,890 308 0.33 0.12 10 64 None
SMCI Options Chain 33.46 Put 22.00 5/29 No 0.00 0.04 0.04 -0.04 -50.00% 2,002 160 1.31 0.00 13 54 None
MSFT Options Chain 416.78 Call 420.00 5/27 No 6.30 6.85 6.69 +1.33 +24.82% 2,703 218 0.27 0.52 15 72 None
IREN Options Chain 47.74 Put 44.00 7/17 No 3.85 4.30 3.95 -1.65 -29.47% 2,720 224 1.02 -0.25 9 44 None
GOOGL Options Chain 387.66 Call 387.50 5/22 No 4.90 5.25 5.27 -0.53 -9.14% 4,679 387 0.37 0.56 12 70 None
FLR Options Chain 42.53 Call 45.00 6/18 No 1.80 1.90 1.95 +0.58 +42.34% 5,368 444 0.51 0.43 15 54 None
HMC Options Chain 25.32 Put 25.00 9/18 No 0.95 1.45 1.15 -1.10 -48.89% 2,853 239 0.28 -0.38 10 54 None
TE Options Chain 8.70 Call 8.50 5/29 No 1.00 1.20 1.05 +0.85 +425.00% 1,680 142 1.97 0.57 3 16 None
HIVE Options Chain 3.35 Call 5.00 12/18 Yes 1.00 1.25 1.20 +0.51 +73.92% 4,392 373 1.23 0.59 8 34 None
DOCN Options Chain 150.02 Call 160.00 8/21 Yes 29.70 31.00 30.90 +6.40 +26.13% 1,257 109 0.93 0.60 9 55 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
EOSE Options Chain 6.88 Call 16.00 11/20 No 0.71 0.80 0.75 -0.01 -1.32% 2,366 206 1.16 0.30 5 30 None
GOOG Options Chain 384.90 Call 395.00 6/05 No 5.55 6.10 5.65 -0.60 -9.60% 5,462 476 0.30 0.36 12 70 None
NVDA Options Chain 220.61 Call 255.00 5/22 Yes 0.44 0.45 0.45 -0.03 -6.25% 88,436 7,735 1.10 0.06 16 60 None
XRAY Options Chain 9.84 Call 10.00 1/15 No 1.90 2.00 1.93 +0.28 +16.97% 2,662 233 0.56 0.62 9 43 None
MRVL Options Chain 176.27 Put 185.00 5/22 No 4.80 5.25 5.00 -7.75 -60.79% 2,288 201 1.10 -0.43 11 59 None
TIGR Options Chain 5.89 Call 17.00 7/17 Yes 0.03 0.05 0.03 +0.02 +200.00% 4,002 352 1.29 0.00 16 44 None
INTU Options Chain 399.71 Put 320.00 6/18 Yes 4.60 5.10 4.84 +0.99 +25.72% 2,460 219 0.64 -0.12 12 61 None
JBLU Options Chain 4.38 Call 5.50 6/05 No 0.04 0.07 0.07 +0.03 +75.00% 3,203 287 0.65 0.20 9 33 None
TSM Options Chain 401.62 Call 570.00 9/18 No 6.30 7.20 6.80 -0.85 -11.12% 2,005 180 0.48 0.14 23 67
Dividend Stock List
TGT Options Chain 127.24 Call 125.00 5/29 Yes 1.72 1.99 1.95 -4.40 -69.30% 1,734 156 0.39 0.37 9 55 None
GOOG Options Chain 384.90 Put 350.00 8/21 No 11.75 12.05 11.91 -0.14 -1.17% 8,200 738 0.36 -0.26 12 70 None
KBH Options Chain 45.04 Call 55.00 7/17 Yes 0.85 1.00 0.90 +0.40 +80.00% 1,388 125 0.45 0.21 10 62 None
VFC Options Chain 16.21 Call 17.00 7/17 Yes 0.92 1.10 0.99 -0.66 -40.00% 1,121 101 0.52 0.45 10 43 None
ORBS Options Chain 0.90 Call 1.50 5/29 No 0.00 0.05 0.05 0.00 0.00% 5,042 455 3.05 0.14 3 13 None
GETY Options Chain 0.91 Call 1.00 7/17 No 0.30 0.35 0.34 +0.09 +36.00% 2,072 188 2.71 0.49 8 32 None
GOOG Options Chain 384.90 Call 382.50 5/22 No 5.40 5.60 5.50 -1.15 -17.30% 6,472 590 0.36 0.60 12 70 None
CSCO Options Chain 113.81 Call 125.00 6/05 No 0.39 0.60 0.57 -0.14 -19.72% 2,753 254 0.35 0.13 9 62 None
HIVE Options Chain 3.35 Call 5.00 6/05 No 0.20 0.30 0.30 +0.22 +275.00% 3,456 319 1.89 0.29 8 34 None
DG Options Chain 103.44 Call 103.00 5/22 No 2.35 2.97 2.96 +0.57 +23.85% 1,797 168 0.56 0.65 16 63 None
INTC Options Chain 110.80 Put 118.00 6/05 No 8.05 8.50 8.30 -4.20 -33.60% 2,455 231 0.89 -0.44 5 55 None
DVN Options Chain 49.69 Call 51.00 6/18 No 1.14 1.24 1.25 -0.48 -27.75% 7,060 672 0.40 0.35 7 49 None
FAST Options Chain 43.57 Call 52.50 9/18 No 0.35 0.70 0.52 -0.02 -3.71% 2,698 259 0.29 0.15 15 56 None
TE Options Chain 8.70 Call 8.50 5/22 No 0.70 0.85 0.79 +0.71 +887.50% 6,125 588 2.67 0.57 3 16 None
SMCI Options Chain 33.46 Put 34.00 5/22 No 1.18 1.29 1.30 -2.20 -62.86% 3,514 338 0.97 -0.57 13 54 None
TSLA Options Chain 404.71 Call 415.00 5/27 No 10.15 10.55 10.15 +4.58 +82.23% 2,416 233 0.39 0.56 10 59 None
DHT Options Chain 17.60 Call 16.00 6/18 No 1.95 2.75 2.40 +0.69 +40.36% 1,601 156 0.85 0.90 10 56 None
UAMY Options Chain 8.33 Call 9.50 5/29 No 0.25 0.35 0.25 +0.11 +78.58% 4,866 476 1.25 0.30 7 31 None
TSLA Options Chain 404.71 Call 410.00 5/26 No 12.00 12.45 12.27 +5.77 +88.77% 8,020 785 0.38 0.66 10 59 None
TSLA Options Chain 404.71 Call 400.00 5/22 No 18.35 18.80 18.55 +8.92 +92.63% 60,140 6,013 0.52 0.84 10 59 None
TSLA Options Chain 404.71 Put 410.00 5/26 No 4.75 4.85 4.80 -7.33 -60.43% 5,240 524 0.38 -0.34 10 59 None
TSLA Options Chain 404.71 Put 410.00 5/29 No 7.25 7.40 7.34 -7.25 -49.70% 11,864 1,192 0.42 -0.37 10 59 None
XEL Options Chain 79.86 Put 65.00 11/20 Yes 1.00 1.40 1.18 -0.31 -20.81% 10,050 1,019 0.29 -0.14 10 71 None
CVX Options Chain 197.16 Put 190.00 5/22 No 1.31 1.50 1.40 +1.06 +311.77% 4,013 409 0.36 -0.38 10 71 None
DOCN Options Chain 150.02 Put 67.50 1/21 Yes 10.80 12.00 11.10 -9.33 -45.67% 13,198 1,353 0.85 -0.09 9 55 None
NVDA Options Chain 220.61 Put 207.50 6/18 Yes 4.50 4.65 4.59 -0.95 -17.15% 2,228 229 0.45 -0.25 16 60 None
NVDA Options Chain 220.61 Put 125.00 5/29 Yes 0.01 0.03 0.02 0.00 0.00% 10,188 1,048 1.28 0.00 16 60 None
INTC Options Chain 110.80 Put 119.00 5/22 No 3.90 4.05 3.95 -6.05 -60.50% 2,822 292 1.14 -0.48 5 55 None
HSY Options Chain 192.80 Put 170.00 6/18 No 0.65 0.75 0.70 -0.08 -10.26% 1,285 134 0.32 -0.08 11 58 None
NVDA Options Chain 220.61 Put 202.50 5/27 Yes 1.04 1.10 1.05 -0.32 -23.36% 1,620 169 0.61 -0.12 16 60 None
NVDA Options Chain 220.61 Put 207.50 5/26 Yes 1.58 1.65 1.59 -0.61 -27.73% 4,473 469 0.62 -0.16 16 60 None
CVNA Options Chain 63.69 Call 80.00 6/05 No 0.23 0.40 0.32 +0.08 +33.34% 4,018 422 0.67 0.08 8 50 None
VG Options Chain 14.79 Call 16.00 6/18 No 0.40 0.60 0.57 -0.28 -32.95% 5,530 582 0.78 0.31 14 44 None
SMCI Options Chain 33.46 Put 32.50 5/22 No 0.50 0.57 0.52 -1.82 -77.78% 3,017 319 0.98 -0.32 13 54 None
TSLA Options Chain 404.71 Put 412.50 5/27 No 6.65 6.80 6.64 -7.96 -54.53% 1,054 112 0.39 -0.40 10 59 None
GS Options Chain 928.74 Call 1,010.00 5/22 No 2.25 2.40 2.31 +2.23 +2,787.50% 5,835 624 0.38 0.16 8 68 None
NVTS Options Chain 19.43 Call 25.00 6/05 No 2.06 2.36 2.16 +1.57 +266.11% 2,663 285 1.57 0.46 6 36 None
TSLA Options Chain 404.71 Call 415.00 5/22 No 7.45 7.60 7.45 +4.05 +119.12% 48,583 5,262 0.50 0.57 10 59 None
GOOGL Options Chain 387.66 Call 390.00 5/26 No 4.95 5.40 5.15 -0.55 -9.65% 4,198 455 0.29 0.48 12 70 None
NVDA Options Chain 220.61 Call 450.00 9/18 Yes 0.36 0.42 0.30 -0.15 -33.34% 1,161 126 0.53 0.02 16 60 None
RDDT Options Chain 154.88 Call 150.00 5/29 No 4.40 5.20 4.90 -4.61 -48.48% 2,384 259 0.67 0.44 14 44 None
VG Options Chain 14.79 Call 17.50 7/17 No 0.55 0.70 0.55 -0.35 -38.89% 8,292 902 0.73 0.28 14 44 None
MARA Options Chain 12.44 Put 13.00 5/22 No 0.30 0.32 0.31 -0.46 -59.74% 8,485 925 0.99 -0.43 4 41 None
NVDA Options Chain 220.61 Put 200.00 5/27 Yes 0.80 0.84 0.82 -0.26 -24.08% 6,049 661 0.62 -0.10 16 60 None
TSLA Options Chain 404.71 Call 417.50 5/26 No 8.10 8.25 8.15 +4.05 +98.78% 1,573 172 0.38 0.51 10 59 None
MU Options Chain 698.74 Call 727.50 5/22 No 27.05 28.00 27.40 +9.90 +56.58% 2,448 270 1.15 0.54 13 66 None
TSLA Options Chain 404.71 Put 415.00 5/22 No 5.00 5.10 5.10 -9.00 -63.83% 20,893 2,313 0.51 -0.43 10 59 None
NKE Options Chain 42.42 Call 46.00 5/22 No 0.13 0.15 0.14 +0.09 +180.00% 15,782 1,752 0.52 0.16 10 56 None
NVTS Options Chain 19.43 Call 27.00 5/22 No 0.24 0.33 0.28 +0.25 +833.34% 1,596 178 2.04 0.16 6 36 None
GOOGL Options Chain 387.66 Call 390.00 5/22 No 3.65 3.80 3.75 -0.95 -20.22% 18,801 2,116 0.37 0.47 12 70 None
INTC Options Chain 110.80 Call 123.00 5/22 No 2.31 2.44 2.44 +1.67 +216.89% 7,927 900 1.13 0.37 5 55 None
GM Options Chain 72.63 Call 77.00 5/29 No 1.20 1.33 1.20 +0.81 +207.70% 1,574 179 0.34 0.43 9 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
RILY Options Chain 9.70 Call 10.50 5/22 No 0.03 0.04 0.03 -0.07 -70.00% 10,889 1,245 1.06 0.12 17 39 None
HIVE Options Chain 3.35 Call 6.00 7/17 Yes 0.40 0.50 0.40 +0.20 +100.00% 888 102 1.60 0.33 8 34 None
DGXX Options Chain 7.72 Put 4.00 1/15 No 1.05 1.35 1.05 -0.20 -16.00% 2,501 289 1.59 -0.12 3 16 None
WULF Options Chain 21.42 Put 20.50 5/22 No 0.29 0.35 0.29 -0.24 -45.29% 7,979 923 1.21 -0.26 2 39 None
HAL Options Chain 42.95 Call 44.50 5/29 No 0.24 0.30 0.31 -0.24 -43.64% 1,016 118 0.38 0.20 10 56 None
VZ Options Chain 47.82 Call 51.00 6/18 No 0.21 0.25 0.23 -0.01 -4.17% 2,537 296 0.21 0.16 13 73 None
TSLA Options Chain 404.71 Call 412.50 5/27 No 11.60 12.00 11.80 +5.35 +82.95% 1,984 233 0.39 0.60 10 59 None
MU Options Chain 698.74 Put 717.50 5/22 No 17.75 18.75 18.05 -23.80 -56.87% 1,370 161 1.17 -0.40 13 66 None
TSLA Options Chain 404.71 Put 412.50 5/26 No 5.75 5.85 5.80 -7.17 -55.29% 4,465 526 0.38 -0.39 10 59 None
JOBY Options Chain 10.00 Call 11.00 5/22 No 0.04 0.05 0.05 -0.02 -28.58% 25,059 2,956 1.03 0.10 6 37 None
INTC Options Chain 110.80 Call 119.00 5/22 No 3.90 4.10 3.99 +2.63 +193.39% 17,093 2,020 1.13 0.52 5 55 None
FCEL Options Chain 17.36 Call 22.00 5/29 No 1.30 1.55 1.40 +0.90 +180.00% 1,195 143 1.66 0.42 9 32 None
SMMT Options Chain 17.89 Call 16.50 6/18 No 2.05 5.00 3.60 +1.10 +44.00% 1,009 121 1.27 0.63 7 38 None
ROIV Options Chain 28.21 Call 33.00 6/18 Yes 1.20 1.50 1.38 +0.63 +84.00% 2,198 264 0.45 0.47 6 44 None
FIGR Options Chain 36.40 Call 40.00 5/29 No 0.50 0.90 0.79 -0.31 -28.19% 1,004 121 0.83 0.26 3 20 None
PLUG Options Chain 3.31 Put 3.00 6/26 No 0.23 0.28 0.23 -0.03 -11.54% 4,112 496 1.00 -0.31 5 25 None
SBSW Options Chain 11.40 Call 13.00 10/16 No 1.35 1.70 1.42 +0.17 +13.60% 3,084 373 0.66 0.47 9 44 None
KR Options Chain 70.60 Put 70.00 5/29 No 1.66 2.18 1.79 +0.88 +96.71% 1,157 140 0.28 -0.64 9 50 None
ZM Options Chain 99.42 Call 80.00 1/21 Yes 36.35 39.10 37.45 -1.80 -4.59% 905 110 0.54 0.77 15 67 None
TTD Options Chain 21.02 Call 25.00 10/16 No 2.39 2.59 2.48 -0.22 -8.15% 4,364 531 0.70 0.45 9 42 None
TSLA Options Chain 404.71 Call 410.00 5/22 No 10.45 10.70 10.57 +5.64 +114.41% 41,329 5,075 0.50 0.69 10 59 None
CVNA Options Chain 63.69 Call 68.50 5/22 No 0.36 0.49 0.61 -0.02 -3.18% 4,355 537 0.82 0.19 8 50 None
TE Options Chain 8.70 Call 15.00 6/18 No 0.35 0.45 0.40 +0.35 +700.00% 6,817 842 1.84 0.19 3 16 None
NVDA Options Chain 220.61 Call 160.00 6/26 Yes 62.40 65.35 65.35 +0.37 +0.57% 922 114 0.74 0.97 16 60 None
MSTR Options Chain 164.63 Call 177.50 5/29 No 2.55 2.66 2.53 -0.32 -11.23% 3,498 433 0.63 0.27 4 54 None
SMCI Options Chain 33.46 Put 33.00 5/22 No 0.69 0.79 0.74 -1.96 -72.60% 3,622 450 0.97 -0.40 13 54 None
MSTR Options Chain 164.63 Call 172.50 5/29 No 3.90 4.00 3.90 -0.35 -8.24% 5,828 725 0.62 0.37 4 54 None
RIVN Options Chain 12.90 Call 15.00 5/22 No 0.07 0.08 0.08 +0.07 +700.00% 46,922 5,843 1.06 0.14 7 35 None
NKE Options Chain 42.42 Call 45.00 5/29 No 0.71 0.77 0.76 +0.45 +145.17% 13,016 1,625 0.39 0.40 10 56 None
NKE Options Chain 42.42 Call 44.00 6/18 No 1.86 1.95 1.85 +0.72 +63.72% 1,360 170 0.39 0.52 10 56 None
EQT Options Chain 59.77 Call 59.00 6/18 No 1.70 1.84 1.80 -0.91 -33.58% 824 103 0.34 0.45 17 72 None
TSLA Options Chain 404.71 Put 420.00 5/22 No 7.55 8.00 7.65 -10.34 -57.48% 35,823 4,491 0.52 -0.56 10 59 None
IRM Options Chain 123.52 Call 135.00 7/17 No 2.45 3.00 2.75 +0.50 +22.23% 1,976 249 0.31 0.30 10 57 None
CRWV Options Chain 101.13 Put 85.00 3/19 No 18.60 19.55 19.06 -1.34 -6.57% 801 101 0.85 -0.25 3 22 None
DOW Options Chain 37.74 Put 30.00 7/17 No 0.42 0.70 0.61 +0.19 +45.24% 3,052 387 0.48 -0.14 6 49 None
TSLA Options Chain 404.71 Call 410.00 5/29 No 14.80 15.20 15.01 +6.10 +68.47% 20,511 2,607 0.41 0.63 10 59 None
TMUS Options Chain 193.68 Call 260.00 6/17 Yes 5.00 7.70 6.27 -1.73 -21.63% 2,001 255 0.30 0.21 9 74 None
UNH Options Chain 387.05 Put 400.00 5/22 No 15.65 18.85 19.02 +7.42 +63.97% 909 116 0.67 -0.97 9 58 None
TGT Options Chain 127.24 Call 120.00 5/22 Yes 3.05 3.50 3.20 -6.30 -66.32% 4,115 530 0.53 0.69 9 55 None
RUN Options Chain 13.17 Call 15.50 5/29 No 0.12 0.21 0.16 0.00 0.00% 800 104 0.79 0.20 11 44 None
TOST Options Chain 23.32 Call 25.00 8/21 Yes 2.02 2.30 2.13 +0.02 +0.95% 966 126 0.59 0.48 13 46 None
RCL Options Chain 247.20 Put 240.00 9/18 No 22.60 23.80 22.80 -3.20 -12.31% 5,307 693 0.55 -0.36 13 73 None
XNDU Options Chain 14.13 Call 15.00 5/22 No 0.35 0.60 0.53 +0.42 +381.82% 5,033 659 2.10 0.37 7 20 None
RIVN Options Chain 12.90 Call 14.50 6/12 No 0.53 0.60 0.55 +0.27 +96.43% 3,053 401 0.63 0.40 7 35 None
TSLA Options Chain 404.71 Call 405.00 5/22 No 14.10 14.50 14.35 +7.44 +107.67% 26,526 3,488 0.50 0.78 10 59 None
TDOC Options Chain 6.61 Call 7.00 10/16 No 0.83 0.90 0.86 -0.19 -18.10% 2,220 292 0.63 0.52 10 42 None
XIFR Options Chain 11.05 Call 13.00 10/16 No 0.75 0.85 0.77 +0.22 +40.00% 4,378 580 0.46 0.39 3 16 None
POET Options Chain 13.07 Call 18.00 6/05 No 0.93 1.15 1.10 +0.28 +34.15% 2,097 278 1.73 0.35 7 32 None
SBUX Options Chain 106.38 Call 110.00 8/21 No 5.30 5.75 5.60 -0.43 -7.14% 1,227 164 0.32 0.46 6 57 None
INTC Options Chain 110.80 Put 117.00 5/22 No 2.98 3.05 3.05 -4.90 -61.64% 6,940 931 1.14 -0.40 5 55 None
KEY Options Chain 20.92 Call 24.00 7/17 No 0.10 0.15 0.15 +0.05 +50.00% 1,777 239 0.25 0.13 15 68 None
INTC Options Chain 110.80 Put 111.00 5/22 No 1.19 1.24 1.22 -3.06 -71.50% 6,748 910 1.18 -0.19 5 55 None
TSLA Options Chain 404.71 Put 410.00 5/22 No 3.10 3.15 3.10 -7.30 -70.20% 38,878 5,244 0.50 -0.31 10 59 None
INTC Options Chain 110.80 Put 112.00 5/22 No 1.39 1.45 1.43 -3.48 -70.88% 8,004 1,084 1.17 -0.22 5 55 None
RKT Options Chain 12.67 Call 13.50 5/29 No 0.52 0.60 0.50 +0.28 +127.28% 1,052 143 0.56 0.57 7 54 None
NBIS Options Chain 191.82 Put 185.00 12/18 No 53.00 56.00 54.20 +1.44 +2.73% 742 101 1.08 -0.31 3 22 None
MSFT Options Chain 416.78 Put 392.50 5/26 No 0.20 0.29 0.27 -0.23 -46.00% 749 102 0.30 0.00 15 72 None
TSLA Options Chain 404.71 Put 412.50 6/18 No 17.70 17.85 17.87 -7.12 -28.50% 924 126 0.44 -0.43 10 59 None
IREN Options Chain 47.74 Call 59.00 5/29 No 1.05 1.42 1.32 +0.66 +100.00% 2,845 390 1.01 0.26 9 44 None
GS Options Chain 928.74 Call 990.00 5/22 No 7.10 8.15 7.58 +7.31 +2,707.41% 1,783 247 0.39 0.39 8 68 None
DELL Options Chain 235.26 Call 245.00 5/22 No 4.70 5.05 4.75 +1.15 +31.95% 5,497 766 0.79 0.47 12 53 None
ORCL Options Chain 181.46 Put 160.00 6/05 No 0.91 1.19 1.12 -0.55 -32.94% 5,203 727 0.60 -0.09 7 61 None
CTSH Options Chain 50.91 Put 45.00 7/17 No 0.20 1.45 1.25 +0.17 +15.75% 851 119 0.48 -0.20 13 53 None
PATH Options Chain 10.55 Call 13.00 7/17 Yes 0.70 0.75 0.63 -0.04 -5.97% 1,486 208 0.84 0.35 14 35 None
TSLA Options Chain 404.71 Call 417.50 6/05 No 14.90 15.35 15.30 +5.43 +55.02% 2,155 302 0.43 0.52 10 59 None
V Options Chain 330.75 Call 400.00 9/18 Yes 1.65 2.03 1.78 -0.13 -6.81% 4,010 565 0.23 0.09 12 71 None
STLA Options Chain 7.53 Call 7.50 5/29 No 0.20 0.40 0.35 +0.10 +40.00% 1,311 185 0.51 0.56 10 55 None
NVDA Options Chain 220.61 Call 217.50 6/01 Yes 11.35 12.05 11.50 +1.90 +19.80% 742 105 0.51 0.64 16 60 None
DHT Options Chain 17.60 Call 14.00 7/17 No 4.10 4.80 4.45 -0.47 -9.56% 2,120 300 0.94 1.00 10 56 None
MOS Options Chain 21.40 Call 23.00 6/18 No 0.55 0.75 0.53 +0.03 +6.00% 1,227 176 0.47 0.35 11 57 None
EQT Options Chain 59.77 Put 59.00 5/29 No 1.83 1.91 1.66 +0.60 +56.61% 828 119 0.33 -0.63 17 72 None
VIAV Options Chain 48.10 Put 45.00 6/18 No 3.00 3.70 3.43 +0.43 +14.34% 2,600 376 0.91 -0.35 5 47 None
IONQ Options Chain 48.44 Call 54.00 5/29 No 2.22 2.44 2.36 +1.23 +108.85% 1,022 149 0.91 0.45 7 44 None
URBN Options Chain 71.67 Call 72.00 5/22 Yes 2.85 3.90 3.66 +0.86 +30.72% 706 103 1.73 0.52 10 53 None
LINE Options Chain 39.76 Call 40.00 6/18 No 0.40 2.15 1.67 +0.27 +19.29% 2,005 293 0.35 0.46 3 16 None
MU Options Chain 698.74 Call 712.50 5/22 No 35.50 36.50 36.00 +12.78 +55.04% 1,813 265 1.16 0.64 13 66 None
SLS Options Chain 8.97 Put 3.00 6/18 No 0.00 0.10 0.05 0.00 0.00% 731 107 2.53 0.00 9 33 None
HOOD Options Chain 74.16 Call 93.00 6/05 No 0.21 0.37 0.31 -0.06 -16.22% 927 136 0.62 0.06 11 57 None
ENPH Options Chain 46.76 Call 51.00 5/22 No 2.89 3.40 3.12 +2.61 +511.77% 3,325 491 1.31 0.68 8 44 None
TE Options Chain 8.70 Call 10.00 6/12 No 0.80 1.10 1.00 +0.70 +233.34% 2,084 309 1.69 0.44 3 16 None
PDD Options Chain 97.34 Call 104.00 5/22 No 0.05 0.21 0.07 -0.08 -53.34% 1,556 231 0.51 0.04 16 29 None
DHT Options Chain 17.60 Call 10.00 7/17 No 8.00 8.80 8.19 +0.14 +1.74% 760 114 1.65 1.00 10 56 None
CRWD Options Chain 615.00 Call 645.00 5/22 No 14.60 17.00 14.60 +9.72 +199.18% 723 109 0.67 0.58 6 46 None
INTC Options Chain 110.80 Put 83.00 6/12 No 0.64 0.81 0.81 -0.24 -22.86% 1,537 232 0.97 -0.06 5 55 None
ZM Options Chain 99.42 Call 70.00 1/21 Yes 42.05 44.80 43.02 -0.98 -2.23% 905 137 0.56 0.82 15 67 None
LRCX Options Chain 273.38 Call 380.00 8/21 No 12.90 14.70 13.72 +6.21 +82.69% 698 106 0.67 0.26 11 58 None
TD Options Chain 109.58 Call 115.00 6/18 Yes 0.85 1.00 0.90 +0.40 +80.00% 5,121 778 0.22 0.23 12 58 None
LCID Options Chain 5.61 Call 16.00 8/21 No 0.11 0.15 0.11 -0.01 -8.34% 1,532 234 1.28 0.05 6 30 None
GOOGL Options Chain 387.66 Put 395.00 8/21 No 28.65 30.20 30.55 +0.40 +1.33% 880 135 0.35 -0.48 12 70 None
EC Options Chain 14.01 Put 23.00 11/20 Yes 8.90 11.30 9.30 +0.10 +1.09% 1,949 299 1.06 -0.83 14 58 None
NNE Options Chain 24.31 Put 23.00 5/22 No 0.25 0.35 0.31 -1.13 -78.48% 1,536 236 1.13 -0.26 3 19 None
DJT Options Chain 8.03 Call 8.00 5/22 No 0.19 0.22 0.23 -0.05 -17.86% 1,360 209 0.67 0.60 3 16 None
UEC Options Chain 12.75 Call 30.00 11/20 Yes 0.33 0.50 0.45 +0.07 +18.43% 1,047 161 0.85 0.14 7 40 None
HIVE Options Chain 3.35 Call 4.00 6/26 Yes 0.65 0.80 0.73 +0.37 +102.78% 2,362 367 1.60 0.57 8 34 None
LULU Options Chain 119.22 Call 140.00 1/15 Yes 17.00 17.70 16.75 +2.05 +13.95% 901 140 0.55 0.50 10 47 None
ZETA Options Chain 18.28 Put 17.50 1/15 No 3.35 3.60 3.45 +0.30 +9.53% 8,374 1,304 0.72 -0.34 10 42 None
HD Options Chain 302.44 Call 315.00 5/22 No 1.70 1.96 1.85 +1.00 +117.65% 7,468 1,167 0.38 0.31 7 67 None
TSLA Options Chain 404.71 Put 407.50 5/22 No 2.39 2.43 2.38 -6.52 -73.26% 9,621 1,519 0.51 -0.26 10 59 None
INTU Options Chain 399.71 Put 320.00 5/22 Yes 0.20 0.45 0.44 +0.19 +76.00% 875 139 1.33 -0.03 12 61 None
MU Options Chain 698.74 Call 730.00 5/29 No 42.00 43.35 42.55 +13.05 +44.24% 3,846 617 0.89 0.54 13 66 None
NKE Options Chain 42.42 Call 49.00 6/18 No 0.44 0.46 0.46 +0.18 +64.29% 1,395 224 0.40 0.18 10 56 None
HUN Options Chain 13.32 Call 14.00 6/18 No 0.70 1.05 0.93 +0.28 +43.08% 5,075 817 0.57 0.52 9 48 None
RKT Options Chain 12.67 Call 13.50 6/18 No 0.98 1.05 0.98 +0.41 +71.93% 3,166 511 0.60 0.57 7 54 None
WU Options Chain 8.37 Call 9.00 1/15 No 0.60 0.90 0.65 +0.10 +18.19% 3,436 557 0.35 0.43 13 40 None
IONQ Options Chain 48.44 Call 70.00 5/29 No 0.07 0.20 0.14 +0.03 +27.28% 1,005 163 1.00 0.04 7 44 None
SHW Options Chain 307.70 Call 320.00 6/18 No 4.00 5.10 4.70 +2.25 +91.84% 844 137 0.27 0.31 11 64 None
TGT Options Chain 127.24 Call 123.00 5/29 Yes 2.55 2.85 2.81 -4.80 -63.08% 818 133 0.40 0.47 9 55 None
SO Options Chain 93.62 Call 95.00 9/18 Yes 3.80 4.00 4.10 -0.40 -8.89% 2,021 329 0.20 0.49 8 71 None
INTC Options Chain 110.80 Call 121.00 5/29 No 5.75 6.00 5.80 +3.00 +107.15% 1,882 307 0.90 0.48 5 55 None
HIVE Options Chain 3.35 Call 4.50 5/22 No 0.10 0.15 0.10 +0.05 +100.00% 6,722 1,098 2.85 0.24 8 34 None
CTSH Options Chain 50.91 Call 57.50 6/18 No 0.60 0.80 0.74 0.00 0.00% 857 140 0.44 0.20 13 53 None
TGT Options Chain 127.24 Put 117.00 5/22 Yes 0.27 0.34 0.25 -1.10 -81.49% 1,327 217 0.53 -0.15 9 55 None
CVX Options Chain 197.16 Put 187.50 6/18 No 4.05 4.40 4.00 +1.50 +60.00% 1,228 202 0.29 -0.37 10 71 None
IREN Options Chain 47.74 Put 49.00 5/29 No 1.65 1.86 1.74 -2.33 -57.25% 2,739 451 1.03 -0.30 9 44 None
RCAT Options Chain 8.55 Put 7.50 5/22 No 0.01 0.06 0.01 -0.03 -75.00% 1,011 167 1.60 -0.01 8 34 None
TSLA Options Chain 404.71 Call 850.00 5/22 No 0.00 0.01 0.10 +0.09 +900.00% 1,513 250 0.00 0.00 10 59 None
VLO Options Chain 262.75 Call 155.00 6/18 No 97.90 100.90 99.20 +11.87 +13.60% 960 159 1.16 1.00 13 72 None
FISV Options Chain 55.90 Call 60.00 5/29 No 0.25 0.40 0.35 +0.03 +9.38% 1,539 255 0.39 0.17 3 21 None
GOOGL Options Chain 387.66 Call 395.00 5/26 No 2.84 3.50 3.25 -0.55 -14.48% 1,108 184 0.28 0.34 12 70 None
GOOG Options Chain 384.90 Call 385.00 5/22 No 4.05 4.20 4.10 -1.48 -26.53% 9,951 1,656 0.36 0.51 12 70 None
GOOG Options Chain 384.90 Call 387.50 5/29 No 6.00 6.40 6.36 -0.74 -10.43% 1,376 229 0.30 0.46 12 70 None
HIVE Options Chain 3.35 Call 4.50 5/29 No 0.20 0.30 0.27 +0.17 +170.00% 2,598 433 1.96 0.32 8 34 None
MSFT Options Chain 416.78 Call 422.50 5/22 No 3.15 3.30 3.21 +0.15 +4.91% 12,313 2,056 0.34 0.42 15 72 None
RKT Options Chain 12.67 Call 16.00 7/17 No 0.53 0.58 0.54 +0.21 +63.64% 1,281 214 0.60 0.30 7 54 None
SHOP Options Chain 105.01 Call 106.00 5/29 No 3.00 3.20 3.00 +0.90 +42.86% 854 143 0.54 0.47 10 58 None
SLS Options Chain 8.97 Call 9.00 5/22 No 0.35 0.60 0.47 +0.37 +370.00% 1,688 283 1.96 0.52 9 33 None
GS Options Chain 928.74 Put 915.00 5/22 No 0.04 0.20 0.25 -4.84 -95.09% 777 131 0.40 -0.01 8 68 None
ELF Options Chain 52.98 Call 55.00 5/22 Yes 1.90 2.00 1.93 -0.88 -31.32% 1,955 331 2.37 0.36 5 43 None
NVDA Options Chain 220.61 Put 205.00 6/01 Yes 1.85 2.00 1.90 -0.36 -15.93% 1,242 211 0.52 -0.16 16 60 None
TE Options Chain 8.70 Put 6.50 6/05 No 0.30 0.35 0.30 -0.35 -53.85% 665 113 1.69 -0.17 3 16 None
NVDA Options Chain 220.61 Put 222.50 6/01 Yes 7.60 8.65 7.70 -1.30 -14.45% 1,071 182 0.51 -0.46 16 60 None
META Options Chain 602.61 Call 1,150.00 6/26 No 0.02 0.20 0.11 +0.07 +175.00% 651 111 0.68 0.00 15 73 None
LI Options Chain 16.18 Call 25.00 1/21 Yes 2.10 2.59 2.32 +0.07 +3.12% 1,013 173 0.51 0.42 12 39 None
FLNC Options Chain 17.91 Call 35.00 11/20 No 2.15 2.70 2.47 -0.69 -21.84% 1,051 180 1.11 0.35 7 36 None
NVTS Options Chain 19.43 Put 21.00 5/29 No 1.20 1.44 1.30 -1.34 -50.76% 613 105 1.59 -0.31 6 36 None
MSFT Options Chain 416.78 Call 387.50 5/22 No 31.85 35.30 32.55 -9.38 -22.38% 610 105 1.05 1.00 15 72 None
MU Options Chain 698.74 Call 715.00 5/22 No 34.00 34.80 34.50 +12.58 +57.40% 4,536 782 1.16 0.62 13 66 None
RKT Options Chain 12.67 Call 14.50 6/05 No 0.31 0.37 0.34 +0.17 +100.00% 1,038 179 0.57 0.34 7 54 None
OKTA Options Chain 85.70 Put 75.00 1/21 Yes 14.65 17.30 15.92 -0.15 -0.94% 603 104 0.59 -0.25 12 57 None
GS Options Chain 928.74 Put 912.50 5/22 No 0.03 0.19 0.21 -4.71 -95.74% 887 153 0.42 -0.01 8 68 None
INTU Options Chain 399.71 Call 420.00 5/22 Yes 5.00 5.60 5.00 -5.25 -51.22% 2,644 457 1.47 0.23 12 61 None
NNE Options Chain 24.31 Call 25.50 5/22 No 0.30 0.50 0.40 +0.15 +60.00% 2,258 391 1.16 0.33 3 19 None
TE Options Chain 8.70 Put 5.50 6/18 No 0.15 0.25 0.24 -0.12 -33.34% 2,261 392 1.47 -0.11 3 16 None
TSLA Options Chain 404.71 Call 407.50 5/22 No 12.10 12.60 12.30 +6.41 +108.83% 15,006 2,603 0.50 0.74 10 59 None
HIMS Options Chain 22.44 Put 20.00 10/16 No 2.79 3.25 3.06 -0.26 -7.84% 5,013 873 0.83 -0.29 6 40 None
ZM Options Chain 99.42 Call 100.00 7/17 Yes 8.85 9.40 8.60 +0.35 +4.25% 797 139 0.58 0.55 15 67 None
DHT Options Chain 17.60 Call 13.00 7/17 No 4.70 6.10 5.32 -0.73 -12.07% 1,400 245 1.27 1.00 10 56 None
INTC Options Chain 110.80 Call 118.00 5/22 No 4.40 4.55 4.52 +2.92 +182.50% 14,372 2,516 1.12 0.56 5 55 None
NOW Options Chain 101.83 Put 92.00 1/15 Yes 13.10 13.90 13.61 +0.12 +0.89% 11,164 1,956 0.63 -0.30 12 58 None
WDC Options Chain 459.62 Put 400.00 6/12 No 12.70 17.65 13.05 -2.05 -13.58% 799 140 0.88 -0.22 13 66 None
SA Options Chain 27.61 Call 35.00 7/17 No 1.90 2.25 2.10 +1.00 +90.91% 1,586 278 0.76 0.38 4 41 None
LYFT Options Chain 13.18 Call 16.00 6/26 No 0.19 0.22 0.21 -0.04 -16.00% 3,959 694 0.54 0.19 20 52
Growth Stock List
MSFT Options Chain 416.78 Call 417.50 5/22 No 5.60 5.85 5.73 +0.66 +13.02% 6,993 1,230 0.33 0.63 15 72 None
GS Options Chain 928.74 Call 965.00 5/22 No 21.20 24.25 21.20 +19.68 +1,294.74% 790 139 0.41 0.73 8 68 None
GTLB Options Chain 25.46 Call 27.00 5/22 No 0.40 0.65 0.52 +0.29 +126.09% 607 107 0.81 0.44 8 40 None
MSFT Options Chain 416.78 Call 370.00 5/22 No 49.95 52.75 50.61 +2.70 +5.64% 726 128 1.43 1.00 15 72 None
TSLA Options Chain 404.71 Call 405.00 5/26 No 15.35 15.95 15.80 +7.40 +88.10% 4,082 720 0.38 0.75 10 59 None
NVDA Options Chain 220.61 Call 272.50 5/22 Yes 0.09 0.11 0.11 -0.03 -21.43% 6,603 1,167 1.20 0.01 16 60 None
RKT Options Chain 12.67 Call 14.50 5/29 No 0.20 0.21 0.20 +0.13 +185.72% 6,661 1,180 0.59 0.27 7 54 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
PSKY Options Chain 9.95 Call 10.00 5/22 No 0.19 0.26 0.21 +0.07 +50.00% 2,231 398 0.53 0.63 3 16 None
DHT Options Chain 17.60 Call 10.00 1/15 No 7.50 9.10 8.09 +0.09 +1.13% 700 125 1.17 1.00 10 56 None
USAR Options Chain 22.57 Put 16.00 6/05 No 0.08 0.18 0.13 -0.20 -60.61% 576 103 1.09 -0.04 3 19 None
META Options Chain 602.61 Call 642.50 5/29 No 1.81 2.16 1.95 -0.27 -12.17% 587 105 0.33 0.13 15 73 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
CSCO Options Chain 113.81 Put 100.00 9/18 Yes 3.80 3.95 3.85 +0.55 +16.67% 2,970 534 0.39 -0.23 9 62 None
INTU Options Chain 399.71 Put 347.50 5/22 Yes 2.95 3.40 3.20 +2.15 +204.77% 595 107 1.39 -0.15 12 61 None
TSLA Options Chain 404.71 Call 800.00 5/22 No 0.00 0.02 0.01 0.00 0.00% 4,241 763 0.00 0.00 10 59 None
TE Options Chain 8.70 Put 6.50 5/29 No 0.15 0.20 0.19 -0.31 -62.00% 2,417 436 1.78 -0.12 3 16 None
VLO Options Chain 262.75 Call 150.00 6/18 No 102.90 105.90 104.50 +15.33 +17.20% 960 174 1.23 1.00 13 72 None
INTC Options Chain 110.80 Put 102.00 5/29 No 0.98 1.54 1.30 -1.45 -52.73% 2,371 430 0.95 -0.14 5 55 None
MSFT Options Chain 416.78 Call 375.00 5/22 No 44.40 47.80 45.46 +1.71 +3.91% 722 131 1.33 1.00 15 72 None
DAL Options Chain 67.98 Call 75.00 5/29 No 1.98 2.18 2.08 +1.73 +494.29% 2,579 469 0.53 0.47 17 66 None
QXO Options Chain 16.10 Call 18.00 6/05 No 0.40 0.70 0.50 +0.34 +212.50% 708 129 0.61 0.38 3 18 None
NKE Options Chain 42.42 Call 45.50 5/29 No 0.55 0.61 0.56 +0.34 +154.55% 893 163 0.39 0.33 10 56 None
TSLA Options Chain 404.71 Put 407.50 5/26 No 3.85 3.95 4.00 -6.41 -61.58% 1,947 357 0.38 -0.29 10 59 None
QUBT Options Chain 9.22 Call 9.50 5/29 No 0.49 0.65 0.57 +0.04 +7.55% 2,244 412 0.92 0.54 9 35 None
DHT Options Chain 17.60 Call 15.00 7/17 No 3.00 3.60 3.50 -0.35 -9.10% 1,039 191 0.68 0.94 10 56 None
META Options Chain 602.61 Call 605.00 5/22 No 6.30 6.50 6.40 -0.40 -5.89% 7,142 1,314 0.36 0.51 15 73 None
NKE Options Chain 42.42 Put 43.50 5/22 No 0.33 0.36 0.34 -1.06 -75.72% 2,814 520 0.49 -0.32 10 56 None
LLY Options Chain 1,021.41 Put 660.00 5/29 No 0.01 4.30 0.08 +0.03 +60.00% 675 125 1.24 0.00 9 65 None
TJX Options Chain 150.90 Call 190.00 9/18 Yes 1.05 1.30 1.15 +0.25 +27.78% 966 179 0.23 0.11 12 55 None
DELL Options Chain 235.26 Call 350.00 6/18 Yes 2.35 2.38 2.37 +0.87 +58.00% 6,110 1,135 0.88 0.09 12 53 None
GS Options Chain 928.74 Call 960.00 5/22 No 24.70 26.50 25.40 +23.33 +1,127.06% 780 145 0.40 0.78 8 68 None
TSLA Options Chain 404.71 Put 410.00 5/27 No 5.65 5.75 5.69 -7.23 -55.96% 1,669 311 0.39 -0.35 10 59 None
GOOG Options Chain 384.90 Call 390.00 5/29 No 5.00 5.30 5.05 -0.85 -14.41% 13,338 2,486 0.30 0.40 12 70 None
EMN Options Chain 68.15 Call 75.00 6/18 No 1.10 1.50 1.20 +0.40 +50.00% 4,029 751 0.38 0.29 12 65 None
NVDA Options Chain 220.61 Call 230.00 6/03 Yes 6.15 6.40 6.30 +0.90 +16.67% 572 107 0.51 0.41 16 60 None
MS Options Chain 189.58 Call 202.50 5/29 No 1.58 1.82 1.73 +1.25 +260.42% 545 102 0.28 0.32 10 67 None
WDC Options Chain 459.62 Put 395.00 6/05 No 7.40 9.75 8.55 -1.80 -17.40% 609 114 0.86 -0.18 13 66 None
MSFT Options Chain 416.78 Call 397.50 5/22 No 22.45 25.20 22.84 +1.80 +8.56% 559 105 0.80 1.00 15 72 None
VZ Options Chain 47.82 Put 48.00 6/05 No 0.92 1.01 0.91 -0.32 -26.02% 713 134 0.23 -0.51 13 73 None
NAMS Options Chain 33.72 Put 35.00 8/21 No 3.70 7.10 5.10 -0.80 -13.56% 4,003 755 0.83 -0.39 9 31 None
TSLA Options Chain 404.71 Put 417.50 5/22 No 6.25 6.50 6.35 -9.36 -59.58% 6,351 1,199 0.51 -0.49 10 59 None
F Options Chain 13.06 Put 13.00 7/17 No 0.59 0.62 0.62 -0.07 -10.15% 6,379 1,207 0.35 -0.41 9 50 None
TKO Options Chain 193.35 Call 240.00 1/15 No 6.80 9.10 8.00 +0.20 +2.57% 701 133 0.34 0.27 3 21 None
MNR Options Chain 14.91 Call 12.50 6/18 No 1.60 2.40 2.17 -0.35 -13.89% 2,107 400 0.78 1.00 10 28 None
NVDA Options Chain 220.61 Call 140.00 6/16 Yes 106.10 111.65 110.15 -4.75 -4.14% 594 113 0.47 0.88 16 60 None
MSFT Options Chain 416.78 Call 380.00 5/22 No 40.00 42.75 41.50 +2.58 +6.63% 2,436 464 1.21 1.00 15 72 None
INTC Options Chain 110.80 Put 90.00 6/05 No 0.80 1.09 0.85 -0.66 -43.71% 8,931 1,707 0.99 -0.07 5 55 None
GOOGL Options Chain 387.66 Call 382.50 5/22 No 8.15 8.95 8.61 -0.73 -7.82% 1,004 193 0.41 0.73 12 70 None
STNG Options Chain 80.47 Call 80.00 6/18 No 4.40 5.00 4.70 +0.70 +17.50% 524 101 0.44 0.58 19 69 None
QCOM Options Chain 195.61 Call 280.00 6/26 No 3.70 5.00 4.00 +1.35 +50.95% 1,126 218 0.90 0.16 14 70 None
CRVS Options Chain 11.51 Call 14.00 7/17 No 0.60 1.10 0.85 +0.15 +21.43% 1,006 195 0.77 0.37 11 35 None
PYPL Options Chain 43.83 Put 43.00 5/29 No 0.35 0.37 0.35 -0.20 -36.37% 2,807 545 0.33 -0.26 14 59 None
MARA Options Chain 12.44 Call 12.50 6/18 No 1.56 1.65 1.67 +0.46 +38.02% 525 102 0.87 0.63 4 41 None
TSLA Options Chain 404.71 Call 417.50 5/22 No 6.15 6.30 6.30 +3.40 +117.25% 11,843 2,302 0.50 0.51 10 59 None
SOFI Options Chain 15.25 Put 16.50 6/18 No 1.38 1.45 1.39 -0.29 -17.27% 610 119 0.55 -0.60 11 46 None
MSFT Options Chain 416.78 Call 365.00 5/22 No 54.65 57.80 55.60 -2.90 -4.96% 720 141 1.55 1.00 15 72 None
TSLA Options Chain 404.71 Call 447.50 5/29 No 2.59 2.66 2.61 +0.99 +61.12% 4,330 850 0.45 0.18 10 59 None
ELF Options Chain 52.98 Call 53.00 5/22 Yes 2.60 2.74 2.65 -1.05 -28.38% 2,051 405 2.41 0.44 5 43 None
RXT Options Chain 4.70 Call 4.50 5/29 No 0.25 0.35 0.30 -0.40 -57.15% 976 193 1.83 0.42 8 26 None
NVDA Options Chain 220.61 Call 225.00 6/01 Yes 7.65 7.90 7.70 +1.05 +15.79% 2,723 539 0.51 0.50 16 60 None
WMT Options Chain 134.24 Put 118.00 5/22 Yes 0.04 0.12 0.10 +0.01 +11.12% 5,087 1,008 0.77 -0.04 7 58 None
MSFT Options Chain 416.78 Call 370.00 5/29 No 49.65 52.80 49.76 +1.65 +3.43% 835 166 0.67 1.00 15 72 None
NOW Options Chain 101.83 Put 93.00 5/29 No 0.85 0.95 0.90 -0.40 -30.77% 1,865 372 0.68 -0.15 12 58 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
TSLA Options Chain 404.71 Call 420.00 5/22 No 5.10 5.20 5.15 +2.78 +117.30% 44,092 8,799 0.51 0.44 10 59 None
MU Options Chain 698.74 Call 717.50 5/22 No 32.45 33.65 33.25 +12.85 +62.99% 2,491 498 1.16 0.60 13 66 None
LEN Options Chain 83.58 Call 90.00 6/18 Yes 3.10 3.60 3.60 +1.75 +94.60% 2,004 404 0.47 0.42 12 51 None
POET Options Chain 13.07 Put 17.00 7/17 No 4.70 5.35 5.37 -1.13 -17.39% 1,026 207 1.52 -0.47 7 32 None
NVTS Options Chain 19.43 Call 30.00 5/29 No 0.41 0.59 0.50 +0.35 +233.34% 1,332 269 1.57 0.17 6 36 None
SLDP Options Chain 2.77 Call 1.50 1/21 No 1.45 2.45 1.95 -0.55 -22.00% 500 101 1.34 0.88 9 32 None
TSM Options Chain 401.62 Call 402.50 5/22 No 6.40 6.90 6.60 +2.70 +69.24% 3,244 656 0.57 0.50 23 67
Dividend Stock List
WMT Options Chain 134.24 Put 132.00 5/29 Yes 3.95 4.30 4.05 +1.45 +55.77% 1,462 296 0.43 -0.54 7 58 None
MARA Options Chain 12.44 Put 14.00 5/22 No 0.92 1.02 0.98 -0.68 -40.97% 1,108 225 0.99 -0.79 4 41 None
GOOGL Options Chain 387.66 Call 392.50 5/22 No 2.65 2.82 2.65 -0.85 -24.29% 3,373 685 0.37 0.38 12 70 None
META Options Chain 602.61 Put 370.00 1/21 Yes 17.60 19.60 18.50 -0.45 -2.38% 2,018 410 0.42 -0.09 15 73 None
NU Options Chain 12.29 Call 13.50 6/18 No 0.28 0.30 0.29 +0.14 +93.34% 889 181 0.39 0.33 11 46 None
META Options Chain 602.61 Put 587.50 5/22 No 1.06 1.15 1.10 -1.02 -48.12% 1,810 369 0.36 -0.13 15 73 None
SLS Options Chain 8.97 Call 15.00 1/15 No 3.50 4.00 3.80 +0.85 +28.82% 10,203 2,082 1.97 0.66 9 33 None
GOOGL Options Chain 387.66 Put 370.00 5/26 No 0.62 0.79 0.76 -0.51 -40.16% 1,029 210 0.30 -0.09 12 70 None
ENPH Options Chain 46.76 Put 55.00 6/18 No 6.35 6.55 6.96 -2.64 -27.50% 1,233 252 0.90 -0.50 8 44 None
TSLA Options Chain 404.71 Call 420.00 5/26 No 7.00 7.10 7.05 +3.50 +98.60% 8,092 1,655 0.39 0.46 10 59 None
FSLR Options Chain 221.71 Call 300.00 8/21 No 9.90 11.65 10.45 +3.72 +55.28% 4,203 865 0.59 0.28 15 62 None
FLNC Options Chain 17.91 Call 20.00 11/20 No 5.40 5.60 5.45 +0.64 +13.31% 1,034 213 1.12 0.62 7 36 None
TLRY Options Chain 5.41 Call 7.00 12/18 No 0.75 0.90 0.87 +0.07 +8.75% 1,645 339 0.84 0.42 12 28 None
F Options Chain 13.06 Put 12.50 5/22 No 0.01 0.02 0.02 -0.01 -33.34% 27,460 5,677 0.50 -0.06 9 50 None
MRVL Options Chain 176.27 Put 187.50 5/22 No 5.80 7.00 6.25 -4.72 -43.03% 570 118 1.08 -0.49 11 59 None
INTC Options Chain 110.80 Call 145.00 6/26 No 5.00 5.70 5.35 +2.09 +64.11% 1,996 414 0.89 0.29 5 55 None
HIVE Options Chain 3.35 Call 4.00 5/22 No 0.25 0.30 0.25 +0.17 +212.50% 12,317 2,567 2.87 0.47 8 34 None
TSLA Options Chain 404.71 Put 415.00 5/26 No 6.85 7.00 7.00 -8.80 -55.70% 6,167 1,286 0.38 -0.44 10 59 None
MSFT Options Chain 416.78 Call 395.00 5/22 No 24.75 27.65 26.07 +2.52 +10.71% 1,459 305 0.86 1.00 15 72 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
JBL Options Chain 332.88 Put 340.00 5/22 No 4.00 5.50 5.81 -4.69 -44.67% 1,671 351 0.68 -0.37 12 57 None
WGS Options Chain 42.48 Call 75.00 9/18 No 0.85 1.95 1.45 +0.20 +16.00% 542 114 0.75 0.16 3 19 None
WMT Options Chain 134.24 Put 129.00 5/29 Yes 2.57 2.74 2.40 +0.89 +58.94% 673 142 0.43 -0.40 7 58 None
TSLA Options Chain 404.71 Put 400.00 5/27 No 2.71 2.77 2.73 -4.57 -62.61% 1,455 307 0.39 -0.21 10 59 None
INTC Options Chain 110.80 Put 117.00 5/29 No 5.50 5.80 5.70 -4.25 -42.72% 1,274 269 0.90 -0.42 5 55 None
RIG Options Chain 7.45 Put 8.00 9/18 No 1.35 1.41 1.37 +0.11 +8.73% 1,286 272 0.61 -0.51 4 38 None
UNH Options Chain 387.05 Call 387.50 5/22 No 1.45 2.02 1.85 -3.67 -66.49% 1,001 212 0.29 0.33 9 58 None
KSS Options Chain 11.74 Put 8.00 10/16 Yes 0.44 0.60 0.51 -0.07 -12.07% 500 106 0.77 -0.14 13 51 None
NOK Options Chain 13.67 Call 13.50 6/18 No 1.16 1.22 1.18 -0.02 -1.67% 1,259 267 0.72 0.57 12 42 None
SBET Options Chain 6.22 Call 7.00 6/12 No 0.26 0.31 0.30 0.00 0.00% 7,040 1,494 0.80 0.36 8 36 None
INTC Options Chain 110.80 Put 116.00 5/29 No 5.00 5.40 5.41 -4.04 -42.76% 961 204 0.90 -0.40 5 55 None
ZETA Options Chain 18.28 Put 12.50 1/15 No 1.29 1.42 1.29 +0.03 +2.39% 8,365 1,777 0.75 -0.17 10 42 None
NVDA Options Chain 220.61 Put 202.50 6/05 Yes 2.06 2.41 2.15 -0.09 -4.02% 1,693 360 0.51 -0.16 16 60 None
HIVE Options Chain 3.35 Call 4.00 9/18 Yes 1.15 1.20 1.20 +0.50 +71.43% 8,405 1,788 1.36 0.65 8 34 None
NVDA Options Chain 220.61 Call 410.00 5/29 Yes 0.00 0.02 0.01 -0.01 -50.00% 606 129 1.28 0.00 16 60 None
POET Options Chain 13.07 Call 40.00 5/29 No 0.08 0.09 0.08 +0.03 +60.00% 1,749 373 3.11 0.00 7 32 None
INTC Options Chain 110.80 Put 121.00 5/22 No 5.00 5.20 5.28 -5.62 -51.56% 1,289 275 1.14 -0.56 5 55 None
JOBY Options Chain 10.00 Call 10.50 5/29 No 0.29 0.35 0.32 +0.01 +3.23% 2,335 499 0.78 0.38 6 37 None
OXY Options Chain 60.70 Put 58.00 5/22 No 0.42 0.50 0.50 +0.35 +233.34% 1,903 408 0.49 -0.32 11 61 None
ELF Options Chain 52.98 Put 50.00 5/22 Yes 2.80 3.05 3.00 +0.81 +36.99% 5,202 1,116 2.19 -0.43 5 43 None
SLS Options Chain 8.97 Call 9.50 5/22 No 0.30 0.40 0.38 +0.31 +442.86% 958 206 2.33 0.38 9 33 None
INTU Options Chain 399.71 Put 350.00 5/22 Yes 3.30 3.90 3.80 +1.87 +96.90% 2,001 431 1.39 -0.17 12 61 None
SMCI Options Chain 33.46 Call 37.50 5/29 No 0.35 0.45 0.45 +0.30 +200.00% 784 169 0.78 0.20 13 54 None
ZENA Options Chain 1.37 Call 1.50 1/15 No 0.40 0.70 0.45 0.00 0.00% 1,506 325 1.63 0.61 3 14 None
MU Options Chain 698.74 Call 725.00 5/22 No 28.40 29.05 28.86 +10.16 +54.34% 7,638 1,649 1.15 0.56 13 66 None
RIVN Options Chain 12.90 Call 14.50 5/22 No 0.11 0.13 0.12 +0.09 +300.00% 35,371 7,650 0.94 0.23 7 35 None
NVDA Options Chain 220.61 Put 212.50 6/18 Yes 6.05 6.25 6.29 -0.70 -10.02% 1,067 231 0.45 -0.31 16 60 None
MSTR Options Chain 164.63 Call 180.00 5/29 No 2.00 2.16 2.10 -0.24 -10.26% 7,820 1,694 0.64 0.23 4 54 None
VLO Options Chain 262.75 Call 240.00 5/22 No 13.30 15.80 14.10 -6.76 -32.41% 1,937 420 0.95 0.93 13 72 None
PURR Options Chain 8.12 Put 8.00 6/18 No 1.05 1.25 1.15 -0.17 -12.88% 737 160 1.39 -0.40 3 16 None
SMPL Options Chain 11.50 Put 10.00 7/17 Yes 0.45 0.75 0.60 +0.05 +9.10% 617 134 0.67 -0.27 10 45 None
TSLA Options Chain 404.71 Call 422.50 5/22 No 4.15 4.25 4.23 +2.23 +111.50% 8,483 1,858 0.52 0.38 10 59 None
TSLA Options Chain 404.71 Put 422.50 5/22 No 9.00 9.65 9.30 -10.85 -53.85% 4,518 993 0.53 -0.62 10 59 None
RDDT Options Chain 154.88 Call 146.00 5/22 No 3.80 4.55 4.57 -5.78 -55.85% 617 136 0.85 0.55 14 44 None
QCOM Options Chain 195.61 Call 235.00 6/26 No 7.85 9.95 9.00 +1.85 +25.88% 989 218 0.78 0.32 14 70 None
INTU Options Chain 399.71 Put 330.00 5/22 Yes 0.85 1.00 0.96 +0.36 +60.00% 589 130 1.35 -0.06 12 61 None
SOFI Options Chain 15.25 Call 14.50 5/29 No 1.25 1.39 1.24 +0.26 +26.54% 869 192 0.53 0.83 11 46 None
OKLO Options Chain 62.58 Call 60.00 5/29 No 4.85 5.35 5.15 +3.37 +189.33% 2,281 504 0.96 0.65 3 21 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
GS Options Chain 928.74 Put 870.00 5/29 No 0.01 0.60 0.33 -2.27 -87.31% 687 152 0.33 -0.02 8 68 None
SNDK Options Chain 1,392.56 Put 1,205.00 5/22 No 4.10 5.80 5.20 -7.00 -57.38% 603 134 1.40 -0.08 3 22 None
TGT Options Chain 127.24 Put 100.00 8/21 Yes 1.60 2.09 1.98 +0.30 +17.86% 454 101 0.41 -0.14 9 55 None
ENPH Options Chain 46.76 Call 60.00 6/05 No 1.78 2.03 1.90 +1.19 +167.61% 1,213 271 0.97 0.31 8 44 None
MSFT Options Chain 416.78 Call 420.00 5/22 No 4.20 4.45 4.35 +0.35 +8.75% 24,634 5,520 0.34 0.52 15 72 None
INTC Options Chain 110.80 Call 127.00 5/22 No 1.34 1.43 1.36 +0.91 +202.23% 5,775 1,297 1.16 0.24 5 55 None
TE Options Chain 8.70 Call 8.00 6/05 No 1.35 1.65 1.60 +1.10 +220.00% 1,215 273 1.72 0.64 3 16 None
NVDA Options Chain 220.61 Call 245.00 5/26 Yes 1.45 1.51 1.45 +0.22 +17.89% 9,788 2,201 0.67 0.15 16 60 None
DELL Options Chain 235.26 Put 195.00 1/15 Yes 22.80 25.10 24.00 -1.90 -7.34% 1,177 265 0.66 -0.24 12 53 None
PDD Options Chain 97.34 Call 99.00 6/05 Yes 3.55 4.00 3.76 +0.21 +5.92% 577 130 0.50 0.50 16 29 None
KLAR Options Chain 16.09 Put 15.00 9/18 No 1.65 2.05 1.80 -0.10 -5.27% 1,282 289 0.67 -0.36 3 18 None
NVDA Options Chain 220.61 Call 247.50 5/29 Yes 1.67 1.74 1.69 +0.31 +22.47% 3,215 725 0.61 0.15 16 60 None
DELL Options Chain 235.26 Call 242.50 5/22 No 5.90 6.20 6.30 +1.90 +43.19% 2,152 486 0.79 0.53 12 53 None
TSLA Options Chain 404.71 Call 407.50 5/26 No 13.70 14.20 13.70 +6.32 +85.64% 2,564 581 0.38 0.71 10 59 None
GRAB Options Chain 3.50 Call 4.50 6/26 No 0.01 0.05 0.03 0.00 0.00% 1,555 353 0.54 0.04 14 38 None
RDW Options Chain 13.91 Call 14.50 5/22 No 0.70 0.85 0.80 +0.25 +45.46% 11,361 2,583 1.42 0.59 5 36 None
META Options Chain 602.61 Call 607.50 5/22 No 5.05 5.30 5.30 -0.50 -8.63% 1,985 452 0.35 0.44 15 73 None
DDOG Options Chain 215.68 Call 217.50 5/22 No 2.20 2.90 2.33 -1.94 -45.44% 481 110 0.73 0.33 8 54 None
VLO Options Chain 262.75 Call 110.00 6/18 No 143.30 145.90 144.20 +19.97 +16.08% 480 110 1.86 1.00 13 72 None
MU Options Chain 698.74 Put 375.00 5/29 No 0.03 0.21 0.21 -0.34 -61.82% 715 164 1.59 0.00 13 66 None
RDW Options Chain 13.91 Call 18.00 6/12 No 1.00 1.30 1.14 +0.14 +14.00% 531 122 1.48 0.37 5 36 None
RKLB Options Chain 127.31 Call 141.00 5/22 No 2.05 2.53 2.40 +0.90 +60.00% 892 205 1.19 0.33 7 45 None
KSS Options Chain 11.74 Put 7.00 12/18 Yes 0.45 0.58 0.47 0.00 0.00% 500 115 0.78 -0.11 13 51 None
NOW Options Chain 101.83 Put 70.00 1/15 Yes 5.40 5.80 5.65 +0.30 +5.61% 11,207 2,578 0.67 -0.15 12 58 None
NVDA Options Chain 220.61 Put 222.50 5/27 Yes 6.60 6.85 6.74 -1.50 -18.21% 1,157 267 0.59 -0.46 16 60 None
GT Options Chain 5.61 Put 5.00 1/15 No 0.60 0.65 0.62 +0.02 +3.34% 6,179 1,427 0.56 -0.29 8 40 None
MRVL Options Chain 176.27 Call 192.50 5/22 No 3.50 3.75 3.75 +2.10 +127.28% 1,964 454 1.05 0.38 11 59 None
HOOD Options Chain 74.16 Call 77.00 5/29 No 2.20 2.24 2.23 +0.45 +25.29% 4,112 954 0.58 0.45 11 57 None
DVN Options Chain 49.69 Call 55.00 7/17 No 0.90 1.03 0.93 -0.35 -27.35% 31,008 7,196 0.39 0.23 7 49 None
INTU Options Chain 399.71 Put 340.00 5/22 Yes 1.95 2.20 2.00 +1.15 +135.30% 860 200 1.38 -0.11 12 61 None
RKLB Options Chain 127.31 Put 130.00 5/22 No 2.70 3.05 2.92 -5.02 -63.23% 1,935 451 1.24 -0.33 7 45 None
GOOGL Options Chain 387.66 Call 395.00 5/22 No 1.88 1.99 1.94 -0.95 -32.88% 9,125 2,127 0.37 0.29 12 70 None
CSCO Options Chain 113.81 Call 130.00 3/19 Yes 11.05 12.25 11.24 -0.96 -7.87% 5,052 1,178 0.40 0.44 9 62 None
WBD Options Chain 27.42 Call 27.50 5/22 No 0.06 0.10 0.07 +0.04 +133.34% 2,251 525 0.12 0.41 3 19 None
SATS Options Chain 136.52 Call 142.00 5/22 No 3.50 4.10 3.90 +1.51 +63.18% 836 195 0.93 0.51 1 47 None
SMCI Options Chain 33.46 Call 35.50 5/22 No 0.29 0.34 0.32 +0.26 +433.34% 3,854 900 0.99 0.23 13 54 None
RKT Options Chain 12.67 Call 14.00 5/22 No 0.13 0.17 0.16 +0.12 +300.00% 11,635 2,718 0.71 0.33 7 54 None
RDDT Options Chain 154.88 Call 152.50 5/22 No 1.29 1.70 1.45 -4.20 -74.34% 624 146 0.83 0.28 14 44 None
VLO Options Chain 262.75 Call 145.00 6/18 No 108.30 110.10 109.70 +5.45 +5.23% 961 225 1.15 1.00 13 72 None
WMT Options Chain 134.24 Put 129.00 5/22 Yes 2.05 2.18 2.11 +0.81 +62.31% 5,614 1,315 0.77 -0.39 7 58 None
MO Options Chain 74.00 Put 70.00 9/18 No 2.94 3.10 3.05 +0.33 +12.14% 811 190 0.26 -0.37 8 59 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
SATS Options Chain 136.52 Call 200.00 6/18 No 1.10 1.60 1.48 +0.48 +48.00% 2,492 585 0.87 0.09 1 47 None
QS Options Chain 7.29 Call 8.50 5/22 No 0.05 0.06 0.05 0.00 0.00% 24,496 5,763 1.30 0.14 10 29 None
SPOT Options Chain 433.32 Call 440.00 5/22 No 8.60 10.00 9.20 -5.55 -37.63% 675 159 0.95 0.43 11 60 None
ORCL Options Chain 181.46 Call 197.50 5/22 No 1.19 1.30 1.23 +0.57 +86.37% 5,314 1,252 0.77 0.20 7 61 None
NOK Options Chain 13.67 Call 17.00 7/17 No 0.65 0.71 0.69 -0.01 -1.43% 19,872 4,682 0.77 0.29 12 42 None
NBIS Options Chain 191.82 Call 320.00 9/18 No 17.90 19.40 18.40 -3.90 -17.49% 1,137 268 1.10 0.32 3 22 None
KSS Options Chain 11.74 Put 9.00 6/18 Yes 0.01 0.30 0.13 -0.11 -45.84% 500 118 0.81 -0.10 13 51 None
POET Options Chain 13.07 Call 14.50 5/22 No 0.95 1.05 1.00 +0.45 +81.82% 8,592 2,030 2.13 0.56 7 32 None
POET Options Chain 13.07 Put 7.00 6/12 No 0.07 0.15 0.12 0.00 0.00% 1,231 291 1.84 -0.03 7 32 None
NVDA Options Chain 220.61 Call 240.00 6/03 Yes 3.40 3.60 3.50 +0.60 +20.69% 502 119 0.52 0.27 16 60 None
TSLA Options Chain 404.71 Put 325.00 12/18 Yes 19.65 20.20 20.30 -1.85 -8.36% 559 133 0.51 -0.18 10 59 None
NCLH Options Chain 14.79 Put 15.00 12/17 No 3.45 3.90 3.70 -0.22 -5.62% 1,803 429 0.62 -0.28 7 43 None
HUT Options Chain 93.31 Call 110.00 5/29 No 1.40 1.60 1.40 -0.06 -4.11% 937 223 0.94 0.20 4 47 None
ISRG Options Chain 441.58 Call 460.00 5/22 No 1.05 1.60 1.40 +0.40 +40.00% 445 106 0.36 0.19 11 62 None
HIMS Options Chain 22.44 Put 15.00 10/16 No 1.05 1.21 1.09 -0.07 -6.04% 1,387 332 0.84 -0.14 6 40 None
FRO Options Chain 37.44 Put 36.00 6/18 Yes 1.40 1.75 1.65 -0.50 -23.26% 476 114 0.57 -0.31 11 64 None
MU Options Chain 698.74 Call 722.50 5/22 No 29.65 31.90 30.10 +10.64 +54.68% 2,221 532 1.15 0.57 13 66 None
RGTI Options Chain 16.88 Call 16.50 5/29 No 1.15 1.27 1.23 +0.41 +50.00% 1,540 369 0.96 0.59 3 18 None
INTU Options Chain 399.71 Call 500.00 5/22 Yes 0.00 0.40 0.15 -0.40 -72.73% 578 139 1.50 0.01 12 61 None
OPEN Options Chain 4.30 Call 5.50 6/18 No 0.10 0.11 0.10 0.00 0.00% 1,130 272 0.81 0.23 5 32 None