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 219.51 Call 220.00 5/26 No 0.70 0.73 0.72 -2.48 -77.50% 86,586 8,572 0.26 0.22 17 63 None
F Options Chain 13.67 Call 14.00 5/29 No 0.99 1.03 1.01 +0.84 +494.12% 74,078 47,804 0.44 0.85 9 48 None
NOK Options Chain 14.18 Call 15.00 6/18 No 1.46 1.49 1.49 +0.70 +88.61% 70,528 135,498 0.73 0.61 13 44 None
TSLA Options Chain 418.39 Put 150.00 5/29 No 0.00 0.01 0.01 0.00 0.00% 70,367 5,496 2.30 0.00 10 59 None
F Options Chain 13.67 Put 13.50 5/29 No 0.01 0.02 0.02 -0.19 -90.48% 65,945 2,691 0.42 -0.07 9 48 None
NVDA Options Chain 219.51 Call 217.50 5/26 No 1.32 1.35 1.36 -3.19 -70.11% 58,235 1,333 0.25 0.35 17 63 None
NVDA Options Chain 219.51 Call 225.00 5/29 No 1.23 1.25 1.24 -1.64 -56.95% 49,068 33,492 0.37 0.21 17 63 None
F Options Chain 13.67 Call 15.00 6/12 No 0.62 0.64 0.61 +0.47 +335.72% 48,387 2,839 0.45 0.51 9 48 None
NVDA Options Chain 219.51 Call 220.00 5/29 No 2.37 2.40 2.38 -2.43 -50.52% 48,027 16,782 0.36 0.34 17 63 None
TSLA Options Chain 418.39 Call 430.00 5/26 No 3.20 3.30 3.27 +0.83 +34.02% 46,097 3,601 0.28 0.37 10 59 None
NVDA Options Chain 219.51 Put 215.00 5/26 No 2.08 2.14 2.09 +0.49 +30.63% 42,167 4,059 0.25 -0.47 17 63 None
AXTI Options Chain 121.02 Put 55.00 5/29 No 0.05 0.35 0.11 -0.04 -26.67% 40,206 60 3.02 0.00 7 40 None
AAOI Options Chain 178.30 Put 70.00 5/29 No 0.00 1.35 0.05 0.00 0.00% 40,042 281 4.19 0.00 8 43 None
F Options Chain 13.67 Put 12.50 6/18 No 0.05 0.06 0.06 -0.07 -53.85% 39,578 2,269 0.46 -0.09 9 48 None
ACHR Options Chain 6.13 Call 8.00 7/17 No 0.29 0.31 0.30 +0.07 +30.44% 39,064 16,172 0.80 0.28 7 37 None
TSLA Options Chain 418.39 Call 450.00 5/29 No 2.27 2.31 2.30 +0.51 +28.50% 38,683 19,209 0.41 0.18 10 59 None
NVDA Options Chain 219.51 Call 225.00 5/26 No 0.21 0.22 0.22 -1.23 -84.83% 38,550 15,280 0.29 0.08 17 63 None
NOK Options Chain 14.18 Call 16.00 6/18 No 1.05 1.08 1.05 +0.55 +110.00% 38,239 44,629 0.76 0.48 13 44 None
ACHR Options Chain 6.13 Call 10.00 7/17 No 0.10 0.11 0.10 +0.02 +25.00% 37,762 46,891 0.84 0.12 7 37 None
ORCL Options Chain 189.77 Call 210.00 5/29 No 0.86 0.87 0.86 -0.08 -8.52% 37,271 15,434 0.54 0.13 7 61 None
NVDA Options Chain 219.51 Call 230.00 5/29 No 0.66 0.67 0.67 -0.98 -59.40% 36,287 42,592 0.39 0.12 17 63 None
ASTS Options Chain 95.76 Call 100.00 6/18 No 15.40 15.70 15.75 +5.45 +52.92% 36,246 52,488 1.13 0.63 5 39 None
TSLA Options Chain 418.39 Call 427.50 6/05 No 13.15 13.40 13.30 +3.05 +29.76% 35,105 157 0.41 0.50 10 59 None
IREN Options Chain 57.90 Put 45.00 5/29 No 0.26 0.31 0.30 +0.01 +3.45% 34,466 27,331 1.18 -0.07 8 43 None
MU Options Chain 762.10 Put 615.00 5/29 No 3.20 3.40 3.25 +0.31 +10.55% 34,061 515 1.02 -0.07 13 66 None
AAPL Options Chain 306.00 Call 310.00 5/26 No 1.15 1.27 1.18 +0.57 +93.45% 34,027 3,335 0.14 0.42 8 61 None
TSLA Options Chain 418.39 Call 430.00 5/29 No 7.35 7.50 7.42 +2.01 +37.16% 33,111 4,057 0.39 0.44 10 59 None
NVDA Options Chain 219.51 Call 215.00 5/26 No 2.38 2.42 2.44 -3.78 -60.78% 31,368 2,445 0.25 0.53 17 63 None
AAPL Options Chain 306.00 Call 315.00 5/29 No 0.97 1.06 1.00 +0.44 +78.58% 30,597 3,366 0.18 0.24 8 61 None
TSLA Options Chain 418.39 Call 425.00 5/26 No 5.35 5.50 5.35 +1.60 +42.67% 29,656 2,719 0.27 0.54 10 59 None
TSLA Options Chain 418.39 Call 420.00 5/26 No 8.30 8.60 8.50 +2.95 +53.16% 29,459 3,560 0.27 0.70 10 59 None
NVDA Options Chain 219.51 Call 222.50 5/26 No 0.37 0.39 0.39 -1.75 -81.78% 29,428 9,699 0.27 0.14 17 63 None
NOK Options Chain 14.18 Call 17.00 6/18 No 0.72 0.76 0.75 +0.40 +114.29% 29,158 68,916 0.78 0.37 13 44 None
SMCI Options Chain 33.46 Call 36.50 5/29 No 1.01 1.10 1.06 +0.74 +231.25% 28,769 441 0.74 0.42 10 46 None
INTC Options Chain 118.50 Put 77.00 5/29 No 0.04 0.10 0.04 0.00 0.00% 28,118 574 1.47 0.00 5 55 None
NIO Options Chain 5.60 Call 5.00 6/18 No 0.42 0.47 0.45 -0.30 -40.00% 28,022 97,571 0.57 0.64 10 31 None
VALE Options Chain 16.48 Call 22.00 1/15 No 0.39 0.40 0.40 -0.17 -29.83% 27,833 6 0.36 0.18 9 56 None
INTC Options Chain 118.50 Call 150.00 6/18 No 2.65 2.70 2.66 -0.01 -0.38% 27,427 28,743 0.84 0.19 5 55 None
SMCI Options Chain 33.46 Call 38.50 5/29 No 0.50 0.57 0.54 +0.38 +237.50% 27,161 123 0.78 0.24 10 46 None
TTWO Options Chain 238.08 Call 270.00 9/18 No 8.80 9.20 9.16 -6.24 -40.52% 26,905 393 0.42 0.30 2 55 None
TSLA Options Chain 418.39 Put 425.00 5/26 No 4.35 4.50 4.45 -5.98 -57.34% 26,715 579 0.28 -0.46 10 59 None
TTWO Options Chain 238.08 Call 310.00 9/18 No 3.90 4.30 4.05 -2.95 -42.15% 26,386 946 0.45 0.15 2 55 None
MARA Options Chain 13.55 Call 14.00 5/29 No 0.46 0.48 0.48 +0.07 +17.08% 26,358 34,129 0.71 0.47 4 41 None
NIO Options Chain 5.60 Call 4.00 8/21 No 1.33 1.47 1.42 -0.37 -20.67% 26,153 4,497 0.60 0.85 10 31 None
NOK Options Chain 14.18 Put 15.00 5/29 No 0.40 0.44 0.42 -0.70 -62.50% 25,917 638 0.75 -0.35 13 44 None
TSLA Options Chain 418.39 Call 440.00 5/26 No 1.07 1.10 1.09 +0.07 +6.87% 25,821 7,314 0.30 0.18 10 59 None
TSLA Options Chain 418.39 Put 450.00 5/26 No 23.90 24.75 25.64 -5.64 -18.04% 25,345 466 0.38 -0.90 10 59 None
NVDA Options Chain 219.51 Call 240.00 5/29 No 0.21 0.22 0.22 -0.32 -59.26% 25,197 22,779 0.45 0.04 17 63 None
F Options Chain 13.67 Put 12.50 6/12 No 0.03 0.04 0.04 -0.08 -66.67% 25,057 428 0.47 -0.09 9 48 None
NVDA Options Chain 219.51 Call 230.00 6/18 No 3.60 3.70 3.70 -1.70 -31.49% 24,873 67,455 0.38 0.28 17 63 None
NVDA Options Chain 219.51 Call 217.50 5/29 No 3.25 3.30 3.29 -2.91 -46.94% 24,781 2,616 0.35 0.43 17 63 None
ASTS Options Chain 95.76 Call 95.00 6/18 No 18.00 18.50 18.30 +5.92 +47.82% 24,588 41,500 1.12 0.70 5 39 None
NOK Options Chain 14.18 Call 19.00 6/18 No 0.32 0.40 0.39 +0.20 +105.27% 24,490 8,188 0.80 0.20 13 44 None
TSLA Options Chain 418.39 Put 430.00 5/29 No 11.05 11.60 11.20 -5.95 -34.70% 24,407 2,239 0.39 -0.56 10 59 None
AMZN Options Chain 269.05 Call 270.00 5/26 No 0.70 0.74 0.71 -1.47 -67.44% 24,297 1,772 0.18 0.25 9 60 None
IREN Options Chain 57.90 Put 33.00 5/29 No 0.01 0.07 0.04 -0.11 -73.34% 24,212 2,034 1.60 0.00 8 43 None
MARA Options Chain 13.55 Call 15.00 5/29 No 0.17 0.18 0.17 +0.02 +13.34% 23,906 33,281 0.73 0.22 4 41 None
TSLA Options Chain 418.39 Call 427.50 5/26 No 4.20 4.25 4.25 +1.19 +38.89% 23,874 944 0.28 0.45 10 59 None
TSLA Options Chain 418.39 Call 435.00 5/29 No 5.50 5.65 5.55 +1.45 +35.37% 23,841 7,459 0.39 0.35 10 59 None
NVDA Options Chain 219.51 Call 222.50 5/29 No 1.71 1.74 1.74 -2.01 -53.60% 23,281 19,985 0.36 0.27 17 63 None
F Options Chain 13.67 Put 13.00 6/05 No 0.03 0.04 0.04 -0.10 -71.43% 23,272 1,130 0.47 -0.07 9 48 None
SMCI Options Chain 33.46 Call 37.00 5/29 No 0.85 0.93 0.89 +0.61 +217.86% 22,991 923 0.74 0.37 10 46 None
F Options Chain 13.67 Call 17.00 9/18 No 0.74 0.79 0.74 +0.39 +111.43% 22,668 16,298 0.44 0.34 9 48 None
NVDA Options Chain 219.51 Put 210.00 5/29 No 2.09 2.13 2.10 +0.51 +32.08% 22,466 17,589 0.37 -0.29 17 63 None
QBTS Options Chain 25.74 Call 30.00 5/29 No 1.60 1.75 1.70 +1.18 +226.93% 22,145 6,494 1.19 0.47 6 40 None
RGTI Options Chain 26.42 Call 30.00 5/29 No 0.86 0.90 0.88 +0.74 +528.58% 22,082 1,421 1.42 0.29 3 19 None
F Options Chain 13.67 Call 15.00 5/29 No 0.33 0.34 0.33 +0.29 +725.00% 22,001 18,865 0.45 0.48 9 48 None
NOK Options Chain 14.18 Call 16.00 5/29 No 0.44 0.46 0.45 +0.33 +275.00% 21,674 7,715 0.79 0.39 13 44 None
NVDA Options Chain 219.51 Call 230.00 5/26 No 0.08 0.09 0.09 -0.53 -85.49% 21,478 23,138 0.33 0.02 17 63 None
TSLA Options Chain 418.39 Call 900.00 5/26 No 0.00 0.01 0.01 0.00 0.00% 21,141 42 2.10 0.00 10 59 None
SMCI Options Chain 33.46 Call 35.50 5/29 No 1.43 1.54 1.55 +0.98 +171.93% 20,979 387 0.74 0.53 10 46 None
NIO Options Chain 5.60 Call 7.00 1/15 No 0.70 0.75 0.69 -0.17 -19.77% 20,907 175,012 0.72 0.43 10 31 None
TSLA Options Chain 418.39 Call 400.00 5/26 No 25.70 27.00 25.80 +5.90 +29.65% 20,866 1,023 0.43 0.97 10 59 None
TSLA Options Chain 418.39 Call 425.00 5/29 No 9.60 9.85 9.64 +2.63 +37.52% 20,823 3,766 0.39 0.53 10 59 None
NVDA Options Chain 219.51 Put 200.00 5/29 No 0.56 0.58 0.57 +0.10 +21.28% 20,712 17,069 0.42 -0.11 17 63 None
NVDA Options Chain 219.51 Call 225.00 5/27 No 0.57 0.60 0.59 -1.32 -69.11% 20,608 6,417 0.34 0.14 17 63 None
AAPL Options Chain 306.00 Call 315.00 5/26 No 0.17 0.20 0.20 +0.10 +100.00% 20,553 962 0.14 0.09 8 61 None
NVDA Options Chain 219.51 Call 220.00 6/18 No 6.70 6.75 6.70 -2.60 -27.96% 20,237 67,948 0.37 0.44 17 63 None
NVDA Options Chain 219.51 Put 217.50 5/26 No 3.35 3.60 3.50 +1.08 +44.63% 20,162 3,873 0.25 -0.65 17 63 None
TSLA Options Chain 418.39 Call 900.00 5/27 No 0.00 0.01 0.01 -0.10 -90.91% 20,002 768 1.88 0.00 10 59 None
ASTS Options Chain 95.76 Call 120.00 5/29 No 1.61 1.73 1.74 +1.07 +159.71% 19,808 1,661 1.02 0.20 5 39 None
AMD Options Chain 452.55 Call 500.00 5/29 No 5.80 6.10 5.92 +2.62 +79.40% 19,643 5,221 0.65 0.25 11 59 None
PLTR Options Chain 137.41 Call 140.00 5/29 No 1.72 1.74 1.72 -0.58 -25.22% 19,484 11,344 0.40 0.35 11 51 None
ACHR Options Chain 6.13 Call 9.00 7/17 No 0.16 0.17 0.17 +0.04 +30.77% 19,248 9,592 0.81 0.18 7 37 None
CSCO Options Chain 118.57 Call 120.00 5/29 No 2.37 2.50 2.38 +0.85 +55.56% 19,070 12,849 0.32 0.55 10 62 None
NVDA Options Chain 219.51 Call 232.50 5/29 No 0.48 0.50 0.51 -0.74 -59.20% 19,028 30,701 0.40 0.10 17 63 None
NOK Options Chain 14.18 Put 14.00 5/29 No 0.12 0.13 0.12 -0.33 -73.34% 18,741 12,752 0.72 -0.16 13 44 None
TSLA Options Chain 418.39 Call 420.00 5/29 No 12.30 12.55 12.50 +3.40 +37.37% 18,523 7,298 0.38 0.63 10 59 None
INTC Options Chain 118.50 Call 125.00 5/29 No 2.91 2.97 2.97 -0.13 -4.20% 18,493 6,025 0.76 0.36 5 55 None
NVDA Options Chain 219.51 Call 215.00 5/29 No 4.35 4.50 4.40 -3.27 -42.64% 18,470 7,252 0.35 0.53 17 63 None
TSLA Options Chain 418.39 Call 440.00 5/29 No 4.10 4.20 4.15 +1.05 +33.88% 18,462 7,745 0.40 0.27 10 59 None
RGTI Options Chain 26.42 Put 18.00 7/17 No 0.81 1.02 0.95 -0.52 -35.38% 18,437 25,234 1.10 -0.13 3 19 None
WBD Options Chain 27.18 Call 30.00 8/21 No 0.28 0.33 0.32 -0.02 -5.89% 18,342 16,023 0.26 0.23 3 19 None
TSLA Options Chain 418.39 Call 435.00 5/26 No 1.85 1.90 1.91 +0.33 +20.89% 17,908 3,225 0.29 0.25 10 59 None
TSLA Options Chain 418.39 Put 430.00 5/26 No 7.15 7.40 7.20 -7.29 -50.32% 17,891 523 0.28 -0.63 10 59 None
MSTR Options Chain 164.85 Call 165.00 5/29 No 2.90 3.00 2.95 -2.74 -48.16% 17,769 1,570 0.56 0.36 4 54 None
MU Options Chain 762.10 Put 430.00 5/29 No 0.11 0.20 0.20 +0.10 +100.00% 17,623 1,044 1.53 0.00 13 66 None
AAPL Options Chain 306.00 Call 310.00 5/29 No 2.63 2.77 2.67 +1.07 +66.88% 17,389 9,466 0.18 0.47 8 61 None
NVDA Options Chain 219.51 Call 220.00 5/27 No 1.38 1.41 1.41 -2.39 -62.90% 17,380 4,437 0.31 0.29 17 63 None
NVDA Options Chain 219.51 Call 250.00 6/18 No 1.03 1.05 1.04 -0.58 -35.81% 17,376 63,845 0.40 0.11 17 63 None
NOK Options Chain 14.18 Call 15.00 5/29 No 0.87 0.91 0.89 +0.62 +229.63% 17,127 17,449 0.74 0.65 13 44 None
FRMI Options Chain 6.10 Call 8.00 5/29 No 0.00 0.10 0.05 -0.02 -28.58% 17,068 661 1.78 0.04 3 16 None
AAPL Options Chain 306.00 Call 317.50 5/29 No 0.56 0.65 0.60 +0.26 +76.48% 17,000 811 0.19 0.16 8 61 None
CPNG Options Chain 15.73 Call 18.00 7/17 No 0.57 0.61 0.59 +0.18 +43.91% 16,789 488 0.48 0.33 13 40 None
ASTS Options Chain 95.76 Call 120.00 6/12 No 6.25 7.60 6.58 +2.68 +68.72% 16,778 1,657 1.14 0.37 5 39 None
NVDA Options Chain 219.51 Put 212.50 5/26 No 1.15 1.19 1.14 +0.12 +11.77% 16,665 1,753 0.26 -0.30 17 63 None
RGTI Options Chain 26.42 Put 25.00 7/17 No 3.55 4.05 3.90 -1.85 -32.18% 16,627 254 1.14 -0.36 3 19 None
TSLA Options Chain 418.39 Put 260.00 5/29 No 0.02 0.08 0.02 -0.03 -60.00% 16,546 561 1.27 0.00 10 59 None
NOK Options Chain 14.18 Put 14.50 6/05 No 0.44 0.49 0.45 -0.55 -55.00% 16,449 213 0.74 -0.28 13 44 None
BB Options Chain 6.73 Put 7.50 5/29 No 0.19 0.21 0.22 -1.10 -83.34% 16,439 21 0.87 -0.32 10 35 None
TSLA Options Chain 418.39 Put 420.00 5/26 No 2.40 2.46 2.40 -5.15 -68.22% 16,378 766 0.28 -0.30 10 59 None
NOK Options Chain 14.18 Call 18.00 6/18 No 0.50 0.54 0.53 +0.27 +103.85% 16,311 24,597 0.80 0.27 13 44 None
CRWV Options Chain 108.65 Put 87.00 5/29 No 0.51 0.54 0.51 0.00 0.00% 16,229 16,769 1.01 -0.04 3 22 None
EQT Options Chain 57.74 Put 51.00 7/02 No 0.26 0.60 0.60 % 16,141 0 0.34 -0.19 16 72 None
IBRX Options Chain 7.74 Call 7.00 5/29 No 0.40 0.50 0.42 -0.48 -53.34% 16,128 18,458 0.84 0.63 5 34 None
NVDA Options Chain 219.51 Call 235.00 5/29 No 0.37 0.38 0.37 -0.57 -60.64% 15,957 38,501 0.42 0.07 17 63 None
SOFI Options Chain 15.65 Call 16.00 5/29 No 0.23 0.24 0.23 -0.07 -23.34% 15,925 9,676 0.45 0.36 14 51 None
NVDA Options Chain 219.51 Call 227.50 5/29 No 0.89 0.92 0.90 -1.28 -58.72% 15,868 27,610 0.38 0.16 17 63 None
AAPL Options Chain 306.00 Call 312.50 5/26 No 0.49 0.53 0.48 +0.22 +84.62% 15,829 757 0.14 0.21 8 61 None
AAPL Options Chain 306.00 Call 300.00 6/18 No 13.15 13.60 13.31 +2.16 +19.38% 15,808 74,228 0.23 0.71 8 61 None
NVDA Options Chain 219.51 Put 207.50 5/29 No 1.48 1.53 1.50 +0.35 +30.44% 15,762 2,787 0.37 -0.22 17 63 None
NOK Options Chain 14.18 Call 15.00 7/17 No 1.94 1.98 1.96 +0.74 +60.66% 15,716 96,888 0.71 0.60 13 44 None
NOK Options Chain 14.18 Call 17.00 5/29 No 0.20 0.22 0.22 +0.16 +266.67% 15,639 4,568 0.83 0.23 13 44 None
NOK Options Chain 14.18 Put 13.50 6/18 No 0.37 0.40 0.37 -0.34 -47.89% 15,617 984 0.69 -0.21 13 44 None
ASTS Options Chain 95.76 Call 115.00 6/12 No 7.70 8.35 7.95 +3.43 +75.89% 15,474 183 1.15 0.43 5 39 None
NVDA Options Chain 219.51 Put 215.00 5/29 No 3.95 4.05 4.00 +1.06 +36.06% 15,424 11,216 0.35 -0.47 17 63 None
SOFI Options Chain 15.65 Call 16.50 5/29 No 0.11 0.12 0.12 -0.04 -25.00% 15,370 12,353 0.46 0.22 14 51 None
DVN Options Chain 47.11 Call 50.00 6/18 No 1.01 1.10 1.04 +0.04 +4.00% 15,343 24,165 0.41 0.32 9 60 None
NOK Options Chain 14.18 Call 17.00 7/17 No 1.21 1.24 1.24 +0.53 +74.65% 15,316 20,336 0.74 0.43 13 44 None
PFE Options Chain 25.95 Call 26.00 5/29 No 0.21 0.22 0.22 -0.08 -26.67% 15,262 8,352 0.18 0.46 6 56 None
NVDA Options Chain 219.51 Put 210.00 5/26 No 0.63 0.65 0.63 -0.03 -4.55% 15,219 6,163 0.27 -0.19 17 63 None
SPCE Options Chain 2.75 Call 3.50 6/18 No 0.40 0.42 0.43 +0.28 +186.67% 15,177 5,387 1.52 0.50 5 37 None
MU Options Chain 762.10 Call 800.00 5/29 No 14.60 15.00 14.95 -6.75 -31.11% 15,119 5,348 0.78 0.31 13 66 None
BTG Options Chain 4.63 Put 4.50 6/18 No 0.20 0.25 0.22 +0.02 +10.00% 15,108 7,634 0.56 -0.41 18 55 None
AAPL Options Chain 306.00 Call 320.00 5/29 No 0.34 0.38 0.34 +0.16 +88.89% 14,974 6,213 0.19 0.11 8 61 None
TSLA Options Chain 418.39 Call 500.00 6/12 No 2.57 2.62 2.60 +0.60 +30.00% 14,929 2,592 0.51 0.10 10 59 None
AMC Options Chain 1.55 Call 2.00 5/29 No 0.01 0.02 0.02 0.00 0.00% 14,917 44,981 1.50 0.02 8 24 None
QBTS Options Chain 25.74 Call 35.00 5/29 No 0.47 0.52 0.47 +0.32 +213.34% 14,845 451 1.28 0.17 6 40 None
AAPL Options Chain 306.00 Call 312.50 5/29 No 1.60 1.84 1.69 +0.69 +69.00% 14,828 3,759 0.18 0.34 8 61 None
SOFI Options Chain 15.65 Call 15.50 5/29 No 0.45 0.46 0.45 -0.09 -16.67% 14,590 4,375 0.45 0.57 14 51 None
BMNR Options Chain 19.68 Put 16.50 5/29 No 0.05 0.06 0.06 -0.02 -25.00% 14,556 3,983 0.68 -0.06 11 33 None
AAPL Options Chain 306.00 Put 305.00 5/29 No 1.54 1.78 1.66 -1.74 -51.18% 14,455 1,493 0.19 -0.29 8 61 None
TSLA Options Chain 418.39 Put 427.50 5/26 No 5.60 5.90 5.71 -6.30 -52.46% 14,406 234 0.28 -0.55 10 59 None
OPEN Options Chain 4.57 Call 5.00 5/29 No 0.05 0.06 0.06 -0.02 -25.00% 14,362 14,829 0.79 0.17 5 32 None
PCG Options Chain 16.44 Call 17.00 6/18 No 0.32 0.40 0.35 -0.05 -12.50% 14,306 20,938 0.31 0.39 9 50 None
NOK Options Chain 14.18 Call 20.00 7/17 No 0.66 0.68 0.66 +0.27 +69.24% 14,156 32,827 0.81 0.26 13 44 None
PLTR Options Chain 137.41 Call 145.00 5/29 No 0.57 0.59 0.59 -0.37 -38.55% 14,080 9,252 0.39 0.15 11 51 None
POET Options Chain 14.82 Put 10.00 5/29 No 0.05 0.09 0.08 +0.01 +14.29% 13,988 5,841 1.72 -0.03 6 32 None
HPQ Options Chain 21.90 Put 25.00 5/29 Yes 1.16 1.28 1.19 -3.21 -72.96% 13,930 1 0.96 -0.45 10 41 None
AI Options Chain 9.38 Call 9.50 5/29 No 0.20 0.22 0.19 -0.09 -32.15% 13,900 4,525 0.58 0.41 8 26 None
TSLA Options Chain 418.39 Call 432.50 5/26 No 2.45 2.50 2.49 +0.54 +27.70% 13,881 707 0.28 0.31 10 59 None
KHC Options Chain 23.67 Call 24.00 6/05 No 0.23 0.42 0.23 -0.07 -23.34% 13,870 470 0.28 0.37 8 58 None
KHC Options Chain 23.67 Call 24.50 6/05 No 0.10 0.31 0.21 +0.05 +31.25% 13,858 476 0.30 0.22 8 58 None
TSLA Options Chain 418.39 Put 415.00 5/26 No 1.20 1.24 1.23 -3.81 -75.60% 13,785 2,367 0.28 -0.19 10 59 None
F Options Chain 13.67 Call 15.00 6/18 No 0.68 0.69 0.68 +0.50 +277.78% 13,734 63,760 0.43 0.51 9 48 None
AAPL Options Chain 306.00 Put 307.50 5/26 No 1.10 1.28 1.20 -2.57 -68.17% 13,701 168 0.14 -0.35 8 61 None
NOK Options Chain 14.18 Call 20.00 6/18 No 0.27 0.29 0.27 +0.13 +92.86% 13,635 34,595 0.86 0.14 13 44 None
TSLA Options Chain 418.39 Call 415.00 5/26 No 11.95 12.50 12.20 +4.16 +51.75% 13,560 1,777 0.28 0.81 10 59 None
NVDA Options Chain 219.51 Put 220.00 5/26 No 5.25 5.50 5.25 +1.66 +46.24% 13,481 4,966 0.25 -0.78 17 63 None
TSLA Options Chain 418.39 Call 445.00 5/29 No 3.05 3.15 3.10 +0.75 +31.92% 13,477 2,543 0.40 0.22 10 59 None
TSLA Options Chain 418.39 Call 450.00 6/18 No 11.85 11.95 11.95 +2.45 +25.79% 13,475 30,380 0.45 0.35 10 59 None
MU Options Chain 762.10 Put 420.00 5/29 No 0.08 0.15 0.13 -0.02 -13.34% 13,433 1,744 1.56 0.00 13 66 None
TSLA Options Chain 418.39 Call 450.00 5/26 No 0.43 0.45 0.43 -0.03 -6.53% 13,427 5,144 0.34 0.10 10 59 None
TSLA Options Chain 418.39 Call 395.00 5/26 No 30.40 31.45 29.05 +3.55 +13.93% 13,408 290 0.45 0.98 10 59 None
F Options Chain 13.67 Call 15.00 7/17 No 0.97 0.99 0.97 +0.59 +155.27% 13,357 41,918 0.42 0.53 9 48 None
BB Options Chain 6.73 Call 8.00 5/29 No 0.37 0.39 0.37 +0.31 +516.67% 13,290 966 0.97 0.48 10 35 None
MU Options Chain 762.10 Put 620.00 5/29 No 3.35 3.90 3.52 +0.21 +6.35% 13,140 5,077 1.01 -0.08 13 66 None
BB Options Chain 6.73 Call 8.00 6/18 No 0.71 0.75 0.71 +0.49 +222.73% 13,024 26,773 0.89 0.52 10 35 None
PLUG Options Chain 3.78 Call 4.00 5/29 No 0.12 0.13 0.12 -0.05 -29.42% 12,982 17,594 1.01 0.37 4 25 None
PLTR Options Chain 137.41 Call 144.00 5/29 No 0.72 0.75 0.74 -0.37 -33.34% 12,921 6,248 0.39 0.19 11 51 None
AMZN Options Chain 269.05 Call 280.00 5/29 No 0.40 0.43 0.42 -0.50 -54.35% 12,860 7,931 0.26 0.09 9 60 None
AMD Options Chain 452.55 Call 475.00 5/29 No 13.15 13.65 13.40 +5.67 +73.36% 12,826 779 0.64 0.45 11 59 None
MSTR Options Chain 164.85 Call 172.50 5/29 No 1.23 1.32 1.28 -1.55 -54.77% 12,815 15,425 0.58 0.19 4 54 None
INTC Options Chain 118.50 Call 130.00 5/29 No 1.68 1.73 1.71 -0.18 -9.53% 12,799 11,127 0.77 0.24 5 55 None
NVDA Options Chain 219.51 Put 200.00 6/18 No 3.00 3.05 3.03 +0.48 +18.83% 12,749 58,923 0.39 -0.21 17 63 None
CLF Options Chain 10.70 Call 12.00 7/17 No 0.87 0.90 0.87 +0.25 +40.33% 12,727 6,250 0.69 0.44 6 35 None
AAPL Options Chain 306.00 Put 305.00 5/26 No 0.50 0.60 0.55 -1.60 -74.42% 12,668 458 0.15 -0.20 8 61 None
F Options Chain 13.67 Call 16.00 6/18 No 0.34 0.35 0.35 +0.26 +288.89% 12,498 23,273 0.45 0.31 9 48 None
MSFT Options Chain 419.09 Call 425.00 5/26 No 0.84 0.88 0.86 -1.46 -62.94% 12,369 2,742 0.17 0.21 12 65 None
MSFT Options Chain 419.09 Call 420.00 5/26 No 2.20 2.31 2.30 -1.82 -44.18% 12,341 2,153 0.16 0.44 12 65 None
TSLA Options Chain 418.39 Put 420.00 5/29 No 6.15 6.25 6.24 -4.58 -42.33% 12,322 2,633 0.38 -0.37 10 59 None
F Options Chain 13.67 Call 16.00 7/17 No 0.61 0.62 0.61 +0.37 +154.17% 12,287 14,788 0.43 0.38 9 48 None
TSLA Options Chain 418.39 Call 500.00 6/18 No 3.65 3.70 3.67 +0.82 +28.78% 12,259 37,843 0.49 0.15 10 59 None
CRNC Options Chain 9.75 Call 10.00 8/21 No 2.75 3.00 2.75 +1.40 +103.71% 12,160 238 1.10 0.69 7 23 None
NOK Options Chain 14.18 Call 16.00 7/17 No 1.50 1.58 1.54 +0.62 +67.40% 12,159 49,138 0.73 0.51 13 44 None
BB Options Chain 6.73 Call 7.00 6/18 No 1.22 1.25 1.22 +0.80 +190.48% 12,085 25,112 0.84 0.74 10 35 None
MU Options Chain 762.10 Put 390.00 5/29 No 0.04 0.08 0.08 +0.03 +60.00% 12,072 1,277 1.64 0.00 13 66 None
SOUN Options Chain 8.32 Call 9.00 5/29 No 0.07 0.10 0.10 -0.01 -9.10% 12,020 6,878 0.75 0.20 3 16 None
AMZN Options Chain 269.05 Call 270.00 5/29 No 2.25 2.35 2.30 -1.42 -38.18% 11,882 6,472 0.26 0.37 9 60 None
SNAP Options Chain 5.69 Put 5.00 5/29 No 0.01 0.02 0.01 0.00 0.00% 11,874 1,441 0.67 -0.04 8 31 None
RGTI Options Chain 26.42 Call 26.00 5/29 No 1.98 2.15 2.06 +1.58 +329.17% 11,852 5,354 1.29 0.57 3 19 None
DVN Options Chain 47.11 Call 50.00 7/17 No 1.68 1.80 1.72 +0.03 +1.78% 11,811 37,452 0.39 0.39 9 60 None
RIOT Options Chain 24.47 Put 24.00 5/29 No 0.69 0.71 0.70 -0.21 -23.08% 11,770 2,215 0.70 -0.39 5 44 None
BB Options Chain 6.73 Put 7.00 5/29 No 0.06 0.08 0.08 -0.42 -84.00% 11,765 15 0.84 -0.15 10 35 None
BYND Options Chain 0.79 Call 1.00 5/29 No 0.01 0.02 0.02 0.00 0.00% 11,736 30,696 1.62 0.20 8 18 None
SPCE Options Chain 2.75 Call 5.00 7/17 No 0.34 0.36 0.33 +0.18 +120.00% 11,691 16,461 1.61 0.33 5 37 None
SPCE Options Chain 2.75 Call 3.50 5/29 No 0.13 0.16 0.16 +0.14 +700.00% 11,625 4,104 1.36 0.40 5 37 None
CIFR Options Chain 21.63 Put 22.00 5/29 No 1.05 1.12 1.12 -0.33 -22.76% 11,590 542 0.91 -0.47 4 40 None
OKLO Options Chain 65.70 Put 65.00 5/29 No 2.32 2.54 2.40 -1.19 -33.15% 11,559 1,382 0.75 -0.44 3 21 None
GOOGL Options Chain 387.66 Call 387.50 5/26 No 1.10 1.20 1.13 -3.11 -73.35% 11,519 258 0.18 0.25 10 64 None
HOOD Options Chain 75.92 Call 80.00 5/29 No 0.35 0.37 0.35 -0.66 -65.35% 11,497 11,285 0.53 0.14 10 53 None
NVDA Options Chain 219.51 Call 225.00 6/05 No 2.73 2.78 2.78 -1.96 -41.35% 11,479 9,474 0.38 0.28 17 63 None
TSLA Options Chain 418.39 Put 440.00 5/26 No 14.75 15.40 15.07 -7.33 -32.73% 11,455 745 0.30 -0.81 10 59 None
CIFR Options Chain 21.63 Put 21.00 5/29 No 0.61 0.69 0.65 -0.34 -34.35% 11,429 939 0.92 -0.33 4 40 None
NU Options Chain 13.16 Call 13.00 7/17 No 0.62 0.66 0.63 -0.27 -30.00% 11,393 6,225 0.36 0.49 11 46 None
NVDA Options Chain 219.51 Call 250.00 5/29 No 0.08 0.09 0.08 -0.14 -63.64% 11,352 28,324 0.50 0.01 17 63 None
SWKS Options Chain 73.54 Call 80.00 8/21 No 9.00 10.30 10.15 +4.95 +95.20% 11,332 23,561 0.56 0.59 17 57
Dividend Stock List
NVDA Options Chain 219.51 Put 182.50 5/29 No 0.11 0.12 0.11 % 11,304 0 0.58 -0.01 17 63 None
NFLX Options Chain 89.30 Call 89.00 5/29 No 1.10 1.13 1.11 -0.54 -32.73% 11,303 4,137 0.26 0.46 9 62 None
TSLA Options Chain 418.39 Call 427.50 5/29 No 8.40 8.60 8.42 +2.03 +31.77% 11,291 3,384 0.39 0.49 10 59 None
AI Options Chain 9.38 Call 10.50 5/29 No 0.02 0.05 0.02 -0.03 -60.00% 11,254 539 0.63 0.12 8 26 None
BTDR Options Chain 14.99 Call 20.00 7/17 No 0.85 1.15 0.97 -0.23 -19.17% 11,178 21,306 1.10 0.30 7 27 None
INTC Options Chain 118.50 Call 120.00 5/29 No 4.85 4.95 4.90 0.00 0.00% 11,166 12,497 0.76 0.51 5 55 None
AMZN Options Chain 269.05 Call 275.00 5/29 No 0.97 1.04 1.00 -0.92 -47.92% 11,159 11,730 0.26 0.20 9 60 None
AMZN Options Chain 269.05 Call 272.50 5/29 No 1.42 1.59 1.60 -1.15 -41.82% 11,152 2,125 0.26 0.28 9 60 None
LAES Options Chain 3.27 Call 3.50 5/29 No 0.09 0.10 0.10 +0.01 +11.12% 11,135 13,340 0.67 0.45 8 18 None
RIOT Options Chain 24.47 Put 25.00 5/29 No 1.21 1.24 1.18 -0.16 -11.94% 11,094 1,315 0.70 -0.56 5 44 None
BP Options Chain 44.96 Put 43.00 5/29 No 0.25 0.31 0.28 +0.07 +33.34% 11,080 289 0.32 -0.24 12 60 None
F Options Chain 13.67 Call 15.00 6/26 No 0.75 0.77 0.76 +0.52 +216.67% 11,020 16,148 0.42 0.52 9 48 None
SWKS Options Chain 73.54 Call 95.00 8/21 No 4.50 4.90 4.82 +2.85 +144.67% 10,945 9 0.56 0.36 17 57
Dividend Stock List
MSFT Options Chain 419.09 Call 430.00 5/29 No 1.84 1.93 1.87 -1.13 -37.67% 10,942 7,905 0.25 0.23 12 65 None
F Options Chain 13.67 Call 14.50 5/29 No 0.61 0.62 0.61 +0.53 +662.50% 10,936 5,280 0.44 0.70 9 48 None
QCOM Options Chain 213.41 Call 300.00 6/18 No 5.10 5.50 5.26 +3.33 +172.54% 10,921 10,550 0.87 0.19 11 64 None
AAPL Options Chain 306.00 Call 307.50 5/26 No 2.42 2.96 2.43 +1.13 +86.93% 10,913 1,782 0.15 0.65 8 61 None
SMR Options Chain 11.40 Call 15.00 6/18 No 0.32 0.35 0.35 +0.03 +9.38% 10,904 11,915 1.07 0.20 3 17 None
NVDA Options Chain 219.51 Call 220.00 6/05 No 4.20 4.30 4.25 -2.55 -37.50% 10,876 14,277 0.37 0.39 17 63 None
RGTI Options Chain 26.42 Call 39.00 5/29 No 0.22 0.25 0.25 +0.21 +525.00% 10,774 57 1.86 0.08 3 19 None
BULL Options Chain 6.70 Call 6.00 5/29 No 0.30 0.34 0.32 -0.52 -61.91% 10,751 815 0.66 0.65 3 16 None
BAC Options Chain 51.48 Call 54.00 5/29 No 0.09 0.10 0.09 +0.03 +50.00% 10,717 1,850 0.24 0.11 13 74 None
KDP Options Chain 28.78 Call 30.00 6/18 No 0.35 0.40 0.35 +0.05 +16.67% 10,690 2,759 0.22 0.33 13 57 None
NFLX Options Chain 89.30 Call 90.00 5/29 No 0.72 0.74 0.74 -0.46 -38.34% 10,675 10,446 0.26 0.34 9 62 None
NOK Options Chain 14.18 Call 14.00 6/18 No 2.02 2.09 2.05 +0.88 +75.22% 10,644 77,475 0.72 0.73 13 44 None
INFQ Options Chain 15.99 Call 20.00 6/18 No 1.20 1.25 1.20 +0.45 +60.00% 10,643 8,177 1.34 0.35 3 18 None
INDI Options Chain 4.16 Call 7.50 11/20 Yes 0.70 0.75 0.73 +0.38 +108.58% 10,638 66 1.07 0.39 6 29 None
RGTI Options Chain 26.42 Call 25.00 5/29 No 2.50 2.74 2.50 +1.85 +284.62% 10,582 6,060 1.27 0.66 3 19 None
BAC Options Chain 51.48 Call 52.50 5/29 No 0.40 0.42 0.41 +0.10 +32.26% 10,572 1,703 0.24 0.35 13 74 None
MSFT Options Chain 419.09 Call 450.00 6/18 No 3.30 3.40 3.36 -0.65 -16.21% 10,568 41,419 0.28 0.20 12 65 None
BTDR Options Chain 14.99 Put 9.00 7/17 No 0.25 0.55 0.33 -0.12 -26.67% 10,500 11,020 1.18 -0.10 7 27 None
AA Options Chain 66.37 Call 100.00 9/18 No 2.44 2.68 2.45 +1.00 +68.97% 10,491 603 0.59 0.22 12 53 None
PLTR Options Chain 137.41 Call 155.00 9/18 Yes 9.85 10.05 9.95 -0.35 -3.40% 10,491 64,423 0.51 0.40 11 51 None
TSLA Options Chain 418.39 Call 432.50 5/29 No 6.35 6.50 6.49 +1.59 +32.45% 10,490 915 0.39 0.39 10 59 None
NVDA Options Chain 219.51 Call 240.00 6/18 No 1.90 1.94 1.93 -1.04 -35.02% 10,472 63,429 0.39 0.18 17 63 None
TSLA Options Chain 418.39 Call 500.00 5/29 No 0.33 0.34 0.33 +0.08 +32.00% 10,426 11,361 0.58 0.03 10 59 None
NOK Options Chain 14.18 Put 16.00 7/17 No 1.97 2.14 1.95 -0.87 -30.86% 10,420 86 0.74 -0.49 13 44 None
NKE Options Chain 44.39 Put 44.00 6/18 No 1.52 1.65 1.55 -0.35 -18.43% 10,397 258 0.36 -0.44 10 56 None
MU Options Chain 762.10 Call 900.00 5/29 No 2.35 2.43 2.43 -2.57 -51.40% 10,391 7,192 0.83 0.07 13 66 None
F Options Chain 13.67 Call 17.00 7/17 No 0.39 0.40 0.39 +0.24 +160.00% 10,335 84,919 0.45 0.27 9 48 None
PBR Options Chain 20.03 Put 18.00 7/17 No 0.44 0.46 0.44 +0.02 +4.77% 10,314 9,104 0.37 -0.25 11 51 None
CSCO Options Chain 118.57 Call 130.00 6/18 No 1.45 1.59 1.50 +0.49 +48.52% 10,295 7,359 0.35 0.24 10 62 None
F Options Chain 13.67 Call 16.50 6/26 No 0.31 0.33 0.30 +0.21 +233.34% 10,274 16,222 0.45 0.27 9 48 None
BB Options Chain 6.73 Put 8.00 5/29 No 0.41 0.49 0.47 -1.36 -74.32% 10,255 33 0.85 -0.52 10 35 None
BULL Options Chain 6.70 Call 6.50 5/29 No 0.10 0.11 0.10 -0.36 -78.27% 10,208 1,157 0.63 0.30 3 16 None
SOFI Options Chain 15.65 Put 16.00 5/29 No 0.59 0.62 0.60 -0.01 -1.64% 10,186 8,088 0.45 -0.64 14 51 None
HPQ Options Chain 21.90 Put 21.50 5/29 Yes 0.15 0.26 0.17 -1.13 -86.93% 10,176 41 0.99 -0.10 10 41 None
NOK Options Chain 14.18 Put 17.00 7/17 No 2.57 2.80 2.70 -1.20 -30.77% 10,117 59 0.73 -0.57 13 44 None
BTDR Options Chain 14.99 Call 15.00 7/17 No 2.10 2.45 2.22 -0.33 -12.95% 10,115 58,042 1.07 0.56 7 27 None
INTC Options Chain 118.50 Call 140.00 5/29 No 0.52 0.55 0.52 -0.19 -26.77% 10,069 8,569 0.81 0.09 5 55 None
ONDS Options Chain 9.18 Put 8.00 5/29 No 0.05 0.06 0.04 -0.01 -20.00% 10,060 2,350 0.78 -0.12 10 38 None
OXY Options Chain 58.83 Call 60.00 5/29 No 0.73 0.78 0.76 -0.14 -15.56% 10,030 1,981 0.37 0.37 9 52 None
RIG Options Chain 6.82 Put 6.00 8/21 No 0.37 0.43 0.39 +0.03 +8.34% 10,022 4,687 0.59 -0.27 4 44 None
NOK Options Chain 14.18 Call 21.00 6/18 No 0.15 0.24 0.23 +0.11 +91.67% 10,007 10,333 0.86 0.10 13 44 None
PCG Options Chain 16.44 Put 15.50 6/12 No 0.16 0.25 0.19 -0.11 -36.67% 10,000 24 0.38 -0.22 9 50 None
AMZN Options Chain 269.05 Call 267.50 5/26 No 1.43 1.57 1.50 -2.05 -57.75% 9,971 974 0.18 0.43 9 60 None
TSLA Options Chain 418.39 Put 435.00 5/26 No 10.70 11.10 10.89 -7.71 -41.46% 9,955 1,146 0.29 -0.75 10 59 None
NIO Options Chain 5.60 Call 5.50 5/29 No 0.08 0.09 0.09 -0.17 -65.39% 9,942 7,411 0.67 0.28 10 31 None
NVDA Options Chain 219.51 Call 450.00 6/18 No 0.00 0.01 0.01 0.00 0.00% 9,875 9,354 0.83 0.00 17 63 None
ORCL Options Chain 189.77 Call 200.00 5/29 No 2.40 2.47 2.43 +0.04 +1.68% 9,863 8,174 0.51 0.30 7 61 None
F Options Chain 13.67 Call 15.50 5/29 No 0.16 0.18 0.16 +0.13 +433.34% 9,862 2,883 0.46 0.29 9 48 None
NVDA Options Chain 219.51 Put 212.50 5/29 No 2.89 2.96 2.90 +0.74 +34.26% 9,854 2,119 0.36 -0.37 17 63 None
AMC Options Chain 1.55 Call 2.00 6/18 No 0.06 0.07 0.06 0.00 0.00% 9,843 119,080 1.19 0.23 8 24 None
GOOGL Options Chain 387.66 Call 400.00 5/29 No 0.75 0.86 0.82 -1.38 -62.73% 9,793 11,979 0.26 0.12 10 64 None
NVDA Options Chain 219.51 Put 195.00 5/29 No 0.33 0.34 0.33 +0.05 +17.86% 9,782 12,719 0.46 -0.07 17 63 None
TSLA Options Chain 418.39 Call 460.00 5/29 No 1.31 1.34 1.33 +0.27 +25.48% 9,773 6,203 0.44 0.13 10 59 None
PUMP Options Chain 17.44 Call 17.50 6/18 No 1.45 1.55 1.45 -0.09 -5.85% 9,758 29,500 0.89 0.50 8 41 None
NVDA Options Chain 219.51 Put 190.00 5/27 No 0.09 0.10 0.09 +0.01 +12.50% 9,756 795 0.53 -0.01 17 63 None
F Options Chain 13.67 Put 12.00 6/26 No 0.04 0.05 0.05 -0.06 -54.55% 9,737 379 0.45 -0.09 9 48 None
HPQ Options Chain 21.90 Put 23.00 5/29 Yes 0.42 0.59 0.46 -1.33 -74.31% 9,736 27 1.00 -0.22 10 41 None
QBTS Options Chain 25.74 Call 31.00 5/29 No 1.26 1.39 1.35 +0.98 +264.87% 9,711 2,265 1.21 0.39 6 40 None
NVDA Options Chain 219.51 Call 227.50 5/26 No 0.13 0.14 0.14 -0.79 -84.95% 9,685 6,175 0.31 0.05 17 63 None
BE Options Chain 307.88 Put 260.00 5/29 No 5.10 5.80 5.42 +1.37 +33.83% 9,655 1,182 1.29 -0.17 4 51 None
INFQ Options Chain 15.99 Call 17.50 6/18 No 1.65 1.85 1.82 +0.60 +49.18% 9,648 5,960 1.30 0.49 3 18 None
TSLA Options Chain 418.39 Call 445.00 5/26 No 0.65 0.68 0.65 -0.01 -1.52% 9,635 4,777 0.32 0.14 10 59 None
NVDA Options Chain 219.51 Call 210.00 5/26 No 5.85 6.05 5.90 -4.36 -42.50% 9,622 680 0.27 0.81 17 63 None
SMCI Options Chain 33.46 Call 40.00 5/29 No 0.30 0.32 0.32 +0.23 +255.56% 9,599 6,402 0.80 0.15 10 46 None
UPS Options Chain 98.25 Call 105.00 5/29 No 0.29 0.31 0.31 +0.21 +210.00% 9,578 154 0.27 0.15 7 52 None
F Options Chain 13.67 Put 13.00 1/15 No 0.97 1.02 1.00 -0.30 -23.08% 9,531 1,778 0.41 -0.29 9 48 None
NOK Options Chain 14.18 Call 20.00 9/18 No 1.39 1.40 1.40 +0.47 +50.54% 9,522 33,581 0.78 0.37 13 44 None
BB Options Chain 6.73 Call 9.00 7/17 Yes 0.74 0.80 0.74 +0.44 +146.67% 9,508 354 0.94 0.43 10 35 None
NOK Options Chain 14.18 Call 15.50 5/29 No 0.62 0.66 0.64 +0.46 +255.56% 9,472 3,931 0.76 0.51 13 44 None
BULL Options Chain 6.70 Call 7.50 6/18 No 0.11 0.12 0.11 -0.19 -63.34% 9,466 15,848 0.72 0.18 3 16 None
NVDA Options Chain 219.51 Put 205.00 5/29 No 1.05 1.08 1.04 +0.22 +26.83% 9,420 6,720 0.39 -0.17 17 63 None
BB Options Chain 6.73 Put 6.50 5/29 No 0.01 0.03 0.03 -0.28 -90.33% 9,419 2,870 0.89 -0.06 10 35 None
QCOM Options Chain 213.41 Call 250.00 6/18 No 15.05 15.50 15.40 +9.15 +146.40% 9,381 13,482 0.80 0.44 11 64 None
QUBT Options Chain 11.41 Call 12.50 5/29 No 0.61 0.66 0.64 +0.31 +93.94% 9,380 1,357 1.06 0.49 8 35 None
RKLB Options Chain 125.45 Call 190.00 6/18 No 2.40 2.75 2.58 +1.33 +106.40% 9,358 144 1.03 0.15 7 45 None
BB Options Chain 6.73 Call 7.00 5/29 No 0.92 1.04 0.98 +0.76 +345.46% 9,356 8,876 0.79 0.85 10 35 None
TSLA Options Chain 418.39 Put 370.00 5/27 No 0.09 0.10 0.10 -0.14 -58.34% 9,341 534 0.53 0.00 10 59 None
TSLA Options Chain 418.39 Call 422.50 5/26 No 6.65 6.95 6.84 +2.24 +48.70% 9,333 1,212 0.27 0.63 10 59 None
NVDA Options Chain 219.51 Call 210.00 5/29 No 7.45 7.70 7.54 -3.81 -33.57% 9,329 16,031 0.37 0.71 17 63 None
SOFI Options Chain 15.65 Call 16.50 6/18 No 0.55 0.56 0.56 +0.01 +1.82% 9,328 1,556 0.53 0.38 14 51 None
MU Options Chain 762.10 Put 460.00 5/29 No 0.24 0.32 0.29 +0.04 +16.00% 9,312 403 1.46 0.00 13 66 None
AAPL Options Chain 306.00 Call 320.00 6/12 No 2.39 2.61 2.50 +0.74 +42.05% 9,307 4,824 0.21 0.27 8 61 None
AMD Options Chain 452.55 Call 470.00 5/29 No 15.25 15.90 15.75 +6.49 +70.09% 9,304 2,270 0.64 0.50 11 59 None
NBIS Options Chain 222.04 Put 175.00 5/29 No 1.08 1.30 1.19 -0.25 -17.37% 9,301 722 1.10 -0.06 3 22 None
CORZ Options Chain 25.00 Call 35.00 6/18 No 0.07 0.21 0.08 0.00 0.00% 9,267 17,303 0.74 0.05 5 28 None
TSLA Options Chain 418.39 Put 422.50 5/26 No 3.25 3.40 3.29 -5.81 -63.85% 9,259 421 0.27 -0.37 10 59 None
F Options Chain 13.67 Call 19.85 1/15 No 0.69 0.70 0.66 +0.27 +69.24% 9,235 50,146 0.44 0.29 9 48 None
NIO Options Chain 5.60 Call 7.00 6/18 No 0.05 0.06 0.06 -0.03 -33.34% 9,214 86,815 0.80 0.08 10 31 None
CRWV Options Chain 108.65 Put 90.00 5/29 No 0.68 0.71 0.68 -0.04 -5.56% 9,146 2,050 0.94 -0.08 3 22 None
PLUG Options Chain 3.78 Put 4.00 5/29 No 0.33 0.35 0.34 -0.04 -10.53% 9,124 486 0.94 -0.63 4 25 None
TSLA Options Chain 418.39 Call 480.00 6/12 No 4.25 4.35 4.28 +0.98 +29.70% 9,115 15,161 0.48 0.17 10 59 None
CIFR Options Chain 21.63 Call 23.00 5/29 No 0.66 0.72 0.69 +0.04 +6.16% 9,111 1,487 0.89 0.39 4 40 None
ATEN Options Chain 28.25 Call 35.00 6/18 No 0.35 0.40 0.40 +0.30 +300.00% 9,093 64 0.59 0.10 10 34 None
SPCE Options Chain 2.75 Call 7.00 7/17 No 0.20 0.22 0.21 +0.11 +110.00% 9,066 39,447 1.78 0.18 5 37 None
NVDA Options Chain 219.51 Call 225.00 6/18 No 4.95 5.00 5.00 -2.18 -30.37% 9,061 31,391 0.37 0.36 17 63 None
RKLB Options Chain 125.45 Call 140.00 5/29 No 5.10 5.20 5.15 +2.89 +127.88% 9,059 1,898 0.92 0.43 7 45 None
NIO Options Chain 5.60 Call 6.00 5/29 No 0.03 0.04 0.03 -0.06 -66.67% 9,049 16,521 0.84 0.07 10 31 None
WMT Options Chain 120.27 Put 110.00 7/17 Yes 1.09 1.15 1.14 0.00 0.00% 9,031 11,151 0.26 -0.17 7 58 None
INTC Options Chain 118.50 Call 135.00 5/29 No 0.94 0.97 0.96 -0.10 -9.44% 8,983 3,187 0.79 0.15 5 55 None
TSLA Options Chain 418.39 Call 450.00 6/05 No 5.80 5.90 5.85 +1.45 +32.96% 8,969 4,449 0.43 0.27 10 59 None
AAPL Options Chain 306.00 Call 310.00 6/18 No 7.00 7.25 7.30 +1.60 +28.07% 8,936 41,658 0.22 0.51 8 61 None
MSTR Options Chain 164.85 Call 175.00 5/29 No 0.94 1.00 0.94 -1.36 -59.13% 8,850 6,736 0.60 0.14 4 54 None
MU Options Chain 762.10 Put 640.00 5/29 No 4.60 5.00 4.78 +0.45 +10.40% 8,837 1,667 0.95 -0.10 13 66 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
PFE Options Chain 25.95 Put 26.00 5/29 No 0.28 0.31 0.29 -0.04 -12.13% 8,748 3,929 0.18 -0.54 6 56 None
MU Options Chain 762.10 Call 850.00 5/29 No 6.00 6.25 6.05 -4.15 -40.69% 8,737 2,513 0.80 0.16 13 66 None
BBAI Options Chain 4.20 Call 4.50 5/29 No 0.08 0.09 0.09 0.00 0.00% 8,718 6,744 0.83 0.29 7 28 None
NOK Options Chain 14.18 Put 15.00 6/05 No 0.66 0.70 0.66 -0.69 -51.12% 8,683 269 0.75 -0.38 13 44 None
AAPL Options Chain 306.00 Call 320.00 6/18 No 3.10 3.35 3.10 +0.65 +26.54% 8,662 31,350 0.21 0.30 8 61 None
TIGR Options Chain 5.84 Put 5.00 7/17 Yes 0.74 0.99 0.95 +0.65 +216.67% 8,656 398 0.84 -0.59 16 44 None
TTWO Options Chain 238.08 Put 200.00 6/18 No 1.10 1.85 1.55 -0.90 -36.74% 8,654 7,040 0.42 -0.11 2 55 None
SMCI Options Chain 33.46 Call 36.00 5/29 No 1.24 1.25 1.24 +0.79 +175.56% 8,649 3,644 0.73 0.47 10 46 None
NFLX Options Chain 89.30 Call 92.00 5/29 No 0.28 0.30 0.30 -0.27 -47.37% 8,644 6,800 0.27 0.15 9 62 None
RDW Options Chain 15.35 Call 23.00 8/21 No 2.70 3.10 2.95 +1.23 +71.52% 8,630 2,384 1.33 0.47 5 37 None
META Options Chain 607.38 Call 800.00 5/29 No 0.01 0.15 0.05 +0.01 +25.00% 8,615 4,129 0.70 0.00 14 73 None
TSLA Options Chain 418.39 Call 430.00 5/27 No 4.90 5.00 5.00 +1.48 +42.05% 8,588 1,336 0.34 0.41 10 59 None
SW Options Chain 37.52 Call 45.00 6/18 No 0.20 0.55 0.25 +0.08 +47.06% 8,529 3,423 0.52 0.08 3 20 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
ONDS Options Chain 9.18 Call 10.00 5/29 No 0.10 0.12 0.11 -0.05 -31.25% 8,494 6,604 0.80 0.22 10 38 None
OXY Options Chain 58.83 Call 61.00 5/29 No 0.47 0.50 0.47 -0.16 -25.40% 8,452 1,540 0.38 0.25 9 52 None
NVDA Options Chain 219.51 Put 202.50 5/29 No 0.76 0.78 0.77 +0.15 +24.20% 8,427 5,186 0.40 -0.13 17 63 None
AAPL Options Chain 306.00 Put 310.00 5/26 No 2.17 2.50 2.14 -3.46 -61.79% 8,396 55 0.13 -0.58 8 61 None
NVDA Options Chain 219.51 Call 210.00 6/18 No 11.70 11.75 11.75 -3.35 -22.19% 8,391 64,350 0.37 0.63 17 63 None
MSTR Options Chain 164.85 Put 125.00 5/29 No 0.09 0.15 0.10 -0.03 -23.08% 8,327 3,647 0.86 0.00 4 54 None
TSLA Options Chain 418.39 Call 410.00 5/26 No 16.20 16.90 16.55 +5.37 +48.04% 8,294 2,522 0.27 0.88 10 59 None
IREN Options Chain 57.90 Call 60.00 5/29 No 1.56 1.67 1.59 -0.88 -35.63% 8,280 7,407 0.90 0.36 8 43 None
RGTI Options Chain 26.42 Call 28.00 5/29 No 1.24 1.39 1.33 +1.08 +432.00% 8,243 277 1.31 0.41 3 19 None
GOOGL Options Chain 387.66 Call 390.00 5/26 No 0.60 0.70 0.60 -2.70 -81.82% 8,241 2,804 0.18 0.16 10 64 None
AEHR Options Chain 92.00 Put 7.50 1/15 No 0.05 0.35 0.07 -0.28 -80.00% 8,239 176 1.48 0.00 6 41 None
MSFT Options Chain 419.09 Call 430.00 5/26 No 0.32 0.33 0.32 -1.03 -76.30% 8,231 1,998 0.18 0.09 12 65 None
AAL Options Chain 13.53 Call 14.00 6/18 No 0.73 0.79 0.76 +0.09 +13.44% 8,219 54,362 0.54 0.51 8 37 None
BDTX Options Chain 3.03 Call 2.50 6/18 No 0.15 0.30 0.20 -1.20 -85.72% 8,193 7,950 0.95 0.53 13 35 None
NVDA Options Chain 219.51 Call 230.00 5/27 No 0.26 0.28 0.28 -0.68 -70.84% 8,190 11,118 0.37 0.07 17 63 None
SMCI Options Chain 33.46 Call 40.00 6/18 No 1.41 1.43 1.41 +0.66 +88.00% 8,187 18,260 0.77 0.33 10 46 None
AAL Options Chain 13.53 Put 12.00 6/18 No 0.20 0.22 0.21 -0.07 -25.00% 8,154 49,393 0.60 -0.17 8 37 None
ASTS Options Chain 95.76 Call 100.00 5/29 No 8.20 9.15 9.09 +4.89 +116.43% 8,135 7,443 0.95 0.68 5 39 None
SMCI Options Chain 33.46 Call 45.00 6/18 No 0.59 0.67 0.64 +0.31 +93.94% 8,131 16,028 0.80 0.17 10 46 None
COIN Options Chain 194.30 Call 195.00 5/29 No 2.46 2.51 2.50 -3.95 -61.24% 8,127 1,511 0.59 0.28 9 56 None
F Options Chain 13.67 Put 13.00 7/17 No 0.21 0.22 0.21 -0.23 -52.28% 8,101 7,035 0.40 -0.16 9 48 None
MU Options Chain 762.10 Put 590.00 5/29 No 2.07 2.45 2.24 +0.52 +30.24% 8,069 716 1.09 -0.05 13 66 None
WULF Options Chain 23.13 Call 28.00 6/18 No 0.50 0.62 0.62 -0.03 -4.62% 8,064 22,052 0.82 0.22 2 39 None
NVDA Options Chain 219.51 Put 220.00 5/29 No 6.90 7.00 6.95 +1.84 +36.01% 8,063 6,289 0.36 -0.66 17 63 None
NVDA Options Chain 219.51 Call 240.00 5/26 No 0.02 0.03 0.03 -0.14 -82.36% 8,026 12,099 0.43 0.00 17 63 None
PBR Options Chain 20.03 Put 18.00 9/18 No 1.02 1.08 1.10 +0.07 +6.80% 8,022 4,099 0.40 -0.31 11 51 None
XPEV Options Chain 15.54 Call 13.00 7/17 Yes 3.00 3.20 3.15 +0.53 +20.23% 8,019 3,783 0.60 0.80 12 42 None
PBR Options Chain 20.03 Call 22.00 9/18 No 0.80 0.88 0.85 -0.09 -9.58% 8,004 2,063 0.40 0.32 11 51 None
NVDA Options Chain 219.51 Call 217.50 5/27 No 2.14 2.17 2.15 -2.95 -57.85% 8,001 344 0.31 0.40 17 63 None
MO Options Chain 73.71 Call 76.00 5/29 No 0.16 0.17 0.16 -0.04 -20.00% 7,979 1,090 0.20 0.15 8 59 None
NVDA Options Chain 219.51 Put 217.50 5/29 No 5.25 5.40 5.33 +1.43 +36.67% 7,960 1,594 0.35 -0.57 17 63 None
QBTS Options Chain 25.74 Call 37.00 6/18 No 1.44 1.65 1.54 +0.94 +156.67% 7,942 212 1.22 0.27 6 40 None
QCOM Options Chain 213.41 Call 240.00 5/29 No 9.45 9.80 9.51 +7.05 +286.59% 7,897 1,370 0.80 0.49 11 64 None
TSLA Options Chain 418.39 Put 425.00 5/29 No 8.35 8.50 8.45 -4.80 -36.23% 7,875 2,040 0.38 -0.47 10 59 None
GOOGL Options Chain 387.66 Call 397.50 5/29 No 1.04 1.16 1.13 -1.55 -57.84% 7,838 529 0.26 0.16 10 64 None
AI Options Chain 9.38 Call 10.00 5/29 No 0.08 0.10 0.09 -0.05 -35.72% 7,829 7,453 0.61 0.21 8 26 None
AAL Options Chain 13.53 Put 14.00 5/29 No 0.51 0.53 0.51 -0.24 -32.00% 7,786 926 0.59 -0.53 8 37 None
TSLA Options Chain 418.39 Call 500.00 6/05 No 1.14 1.18 1.14 +0.27 +31.04% 7,777 8,471 0.52 0.08 10 59 None
SPCE Options Chain 2.75 Call 4.00 5/29 No 0.06 0.07 0.06 +0.05 +500.00% 7,757 2,993 1.51 0.20 5 37 None
FCX Options Chain 62.65 Call 70.00 7/17 No 2.10 2.22 2.14 -0.17 -7.36% 7,751 17,576 0.50 0.30 11 63 None
TSLA Options Chain 418.39 Call 405.00 5/26 No 21.00 21.50 19.96 +4.86 +32.19% 7,716 2,086 0.28 0.93 10 59 None
XPEV Options Chain 15.54 Call 16.00 7/17 Yes 1.30 1.35 1.34 -0.01 -0.75% 7,715 5,054 0.59 0.52 12 42 None
NVDA Options Chain 219.51 Call 235.00 5/26 No 0.04 0.05 0.04 -0.26 -86.67% 7,705 9,803 0.38 0.01 17 63 None
MSTR Options Chain 164.85 Put 150.00 5/29 No 1.45 1.50 1.48 +0.44 +42.31% 7,704 2,461 0.58 -0.20 4 54 None
CLOV Options Chain 3.60 Put 3.50 5/29 No 0.08 0.12 0.10 0.00 0.00% 7,688 14,056 0.62 -0.42 10 28 None
SMCI Options Chain 33.46 Call 35.00 5/29 No 1.68 1.80 1.71 +0.99 +137.50% 7,683 4,461 0.73 0.59 10 46 None
BAC Options Chain 51.48 Call 52.50 6/18 No 1.04 1.05 1.05 +0.19 +22.10% 7,682 49,260 0.25 0.42 13 74 None
F Options Chain 13.67 Put 14.00 5/29 No 0.06 0.07 0.06 -0.41 -87.24% 7,672 943 0.44 -0.15 9 48 None
KEEL Options Chain 4.64 Call 5.00 6/18 No 0.51 0.55 0.54 +0.07 +14.90% 7,657 43,374 1.17 0.51 4 33 None
MSTR Options Chain 164.85 Put 160.00 5/29 No 4.90 5.00 4.95 +1.59 +47.33% 7,649 12,012 0.56 -0.48 4 54 None
NVDA Options Chain 219.51 Call 245.00 5/29 No 0.13 0.14 0.14 -0.20 -58.83% 7,647 7,226 0.47 0.02 17 63 None
OKE Options Chain 92.62 Put 85.00 7/17 No 1.15 1.40 1.30 -0.20 -13.34% 7,639 748 0.33 -0.19 13 74 None
NOW Options Chain 101.88 Call 110.00 5/29 No 0.80 0.85 0.85 0.00 0.00% 7,627 7,661 0.58 0.19 12 58 None
MRVL Options Chain 190.69 Put 115.00 5/29 Yes 0.07 0.12 0.09 -0.03 -25.00% 7,594 2,753 1.62 0.00 11 59 None
QBTS Options Chain 25.74 Call 37.00 5/29 No 0.28 0.30 0.28 % 7,585 0 1.31 0.11 6 40 None
HLIT Options Chain 12.70 Call 15.00 6/18 No 1.60 1.80 1.75 +1.60 +1,066.67% 7,577 2,166 1.02 0.57 9 35 None
ASTS Options Chain 95.76 Call 130.00 6/18 No 5.40 5.70 5.40 +1.90 +54.29% 7,559 25,365 1.15 0.32 5 39 None
MSFT Options Chain 419.09 Call 440.00 5/29 No 0.65 0.66 0.65 -0.70 -51.86% 7,551 6,619 0.26 0.10 12 65 None
JD Options Chain 31.47 Put 31.00 7/17 No 1.65 1.91 1.78 +0.41 +29.93% 7,550 304 0.34 -0.50 15 20 None
MARA Options Chain 13.55 Call 14.50 5/29 No 0.28 0.29 0.28 +0.04 +16.67% 7,544 12,397 0.71 0.33 4 41 None
AAL Options Chain 13.53 Put 13.00 6/18 No 0.42 0.48 0.45 -0.10 -18.19% 7,543 19,399 0.56 -0.30 8 37 None
AMD Options Chain 452.55 Call 380.00 8/21 Yes 113.20 119.40 122.40 +20.28 +19.86% 7,537 36,155 0.71 0.79 11 59 None
META Options Chain 607.38 Call 615.00 5/26 No 2.70 2.80 2.70 -0.93 -25.62% 7,528 404 0.19 0.35 14 73 None
BAC Options Chain 51.48 Call 55.00 7/17 Yes 0.92 0.96 0.94 +0.10 +11.91% 7,524 11,061 0.26 0.30 13 74 None
IREN Options Chain 57.90 Put 55.00 5/29 No 1.93 2.00 2.00 +0.08 +4.17% 7,510 3,121 0.90 -0.37 8 43 None
FCX Options Chain 62.65 Call 66.00 5/29 No 0.34 0.45 0.38 -0.25 -39.69% 7,509 2,461 0.48 0.19 11 63 None
ASTS Options Chain 95.76 Call 110.00 5/29 No 4.00 4.30 4.08 +2.40 +142.86% 7,439 2,504 1.01 0.41 5 39 None
ARM Options Chain 297.20 Call 400.00 6/05 No 2.16 2.80 2.44 % 7,419 0 0.99 0.09 3 22 None
SOFI Options Chain 15.65 Put 15.00 5/29 No 0.15 0.16 0.15 -0.03 -16.67% 7,413 20,532 0.46 -0.25 14 51 None
TSLA Options Chain 418.39 Call 437.50 5/26 No 1.40 1.44 1.42 +0.15 +11.82% 7,405 1,260 0.29 0.22 10 59 None
BB Options Chain 6.73 Call 8.00 9/18 Yes 1.37 1.51 1.45 +0.73 +101.39% 7,403 6,659 0.81 0.60 10 35 None
RXT Options Chain 4.33 Call 5.50 5/29 No 0.05 0.10 0.09 -0.05 -35.72% 7,398 1,616 1.75 0.19 8 26 None
TSLA Options Chain 418.39 Call 415.00 5/29 No 15.00 15.80 15.53 +4.03 +35.05% 7,390 3,737 0.39 0.71 10 59 None
NOK Options Chain 14.18 Call 19.00 9/18 No 1.57 1.60 1.58 +0.51 +47.67% 7,374 47,577 0.77 0.41 13 44 None
WULF Options Chain 23.13 Call 30.00 6/18 No 0.26 0.35 0.34 -0.06 -15.00% 7,367 56,803 0.81 0.14 2 39 None
BYND Options Chain 0.79 Call 1.00 6/05 No 0.03 0.04 0.04 0.00 0.00% 7,363 12,500 1.61 0.28 8 18 None
NFLX Options Chain 89.30 Call 92.00 6/18 No 1.59 1.65 1.61 -0.35 -17.86% 7,351 20,176 0.30 0.35 9 62 None
META Options Chain 607.38 Call 610.00 5/26 No 4.60 4.90 4.76 -0.83 -14.85% 7,350 1,362 0.19 0.50 14 73 None
SOFI Options Chain 15.65 Call 16.50 6/05 No 0.29 0.30 0.30 -0.02 -6.25% 7,298 4,295 0.50 0.31 14 51 None
P Options Chain 79.80 Call 110.00 6/18 No 2.50 2.80 2.65 +1.75 +194.45% 7,293 960 0.96 0.22 3 21 None
P Options Chain 79.80 Call 130.00 6/18 No 1.00 1.10 1.05 +0.75 +250.00% 7,289 116 1.03 0.09 3 21 None
WULF Options Chain 23.13 Put 15.00 6/18 No 0.11 0.18 0.17 -0.01 -5.56% 7,285 21,149 1.02 -0.04 2 39 None
RGTI Options Chain 26.42 Call 35.00 5/29 No 0.34 0.40 0.40 +0.35 +700.00% 7,253 395 1.66 0.12 3 19 None
SPCE Options Chain 2.75 Call 5.00 6/18 No 0.17 0.18 0.18 +0.13 +260.00% 7,235 1,488 1.71 0.25 5 37 None
SPCE Options Chain 2.75 Call 3.00 6/18 No 0.58 0.61 0.61 +0.37 +154.17% 7,223 16,203 1.43 0.65 5 37 None
SWKS Options Chain 73.54 Call 95.00 6/18 No 1.15 1.25 1.20 +0.95 +380.00% 7,220 887 0.56 0.18 17 57
Dividend Stock List
NVDA Options Chain 219.51 Call 230.00 6/05 No 1.75 1.79 1.75 -1.47 -45.66% 7,200 10,098 0.38 0.21 17 63 None
NKE Options Chain 44.39 Call 45.00 6/18 No 1.45 1.49 1.47 +0.03 +2.09% 7,194 31,037 0.36 0.47 10 56 None
SIDU Options Chain 4.13 Call 5.00 6/18 No 0.90 1.00 0.97 +0.53 +120.46% 7,191 8,823 1.71 0.59 8 25 None
IONQ Options Chain 58.89 Put 59.00 6/18 No 4.85 5.60 4.90 -1.88 -27.73% 7,184 6,024 1.10 -0.35 9 45 None
NIO Options Chain 5.60 Call 6.00 8/21 No 0.41 0.42 0.42 -0.18 -30.00% 7,180 11,801 0.65 0.41 10 31 None
AAPL Options Chain 306.00 Put 290.00 5/29 No 0.16 0.18 0.16 -0.17 -51.52% 7,179 5,800 0.26 -0.04 8 61 None
RPRX Options Chain 53.55 Call 60.00 6/18 No 0.45 0.55 0.50 +0.40 +400.00% 7,159 5 0.36 0.14 11 71 None
MU Options Chain 762.10 Call 770.00 5/29 No 24.15 25.00 24.50 -8.57 -25.92% 7,141 736 0.79 0.44 13 66 None
AAL Options Chain 13.53 Call 13.50 5/29 No 0.61 0.68 0.71 +0.20 +39.22% 7,109 11,297 0.56 0.65 8 37 None
MBLY Options Chain 9.83 Call 11.00 6/18 No 0.47 0.50 0.50 +0.16 +47.06% 7,103 4,966 0.70 0.39 3 16 None
L Options Chain 109.18 Call 115.00 6/18 No 0.75 0.80 0.75 -0.05 -6.25% 7,103 11 0.21 0.21 9 50 None
TSLA Options Chain 418.39 Call 447.50 5/29 No 2.63 2.70 2.66 +0.58 +27.89% 7,096 2,091 0.41 0.20 10 59 None
NVDA Options Chain 219.51 Put 215.00 5/27 No 2.89 2.97 2.91 +0.84 +40.58% 7,071 1,422 0.31 -0.47 17 63 None
AMC Options Chain 1.55 Call 1.50 5/29 No 0.07 0.08 0.07 -0.04 -36.37% 7,054 17,634 0.83 0.55 8 24 None
PDD Options Chain 97.79 Call 125.00 6/18 Yes 0.15 0.22 0.19 -0.02 -9.53% 7,023 13,379 0.54 0.02 14 60 None
QBTS Options Chain 25.74 Call 30.00 6/18 No 3.40 3.50 3.45 +1.75 +102.95% 6,969 7,562 1.17 0.52 6 40 None
ORCL Options Chain 189.77 Put 180.00 5/29 No 1.08 1.15 1.11 -0.99 -47.15% 6,946 1,701 0.49 -0.16 7 61 None
NVDA Options Chain 219.51 Put 200.00 5/26 No 0.10 0.11 0.11 -0.03 -21.43% 6,931 10,743 0.38 -0.03 17 63 None
AA Options Chain 66.37 Call 70.00 6/18 No 5.05 5.35 5.41 +2.81 +108.08% 6,884 16,078 0.57 0.59 12 53 None
RKT Options Chain 13.87 Call 14.00 5/29 No 0.31 0.35 0.31 -0.08 -20.52% 6,872 10,103 0.53 0.45 8 55 None
GME Options Chain 22.49 Call 25.00 6/18 Yes 0.41 0.43 0.43 -0.13 -23.22% 6,864 32,068 0.56 0.32 12 46 None
NVDA Options Chain 219.51 Call 250.00 5/26 No 0.01 0.02 0.02 -0.04 -66.67% 6,854 15,209 0.53 0.00 17 63 None
ONDS Options Chain 9.18 Call 9.50 5/29 No 0.21 0.23 0.22 -0.08 -26.67% 6,851 4,208 0.75 0.36 10 38 None
INTC Options Chain 118.50 Put 110.00 5/29 No 1.52 1.58 1.54 -0.61 -28.38% 6,830 4,760 0.78 -0.20 5 55 None
IBM Options Chain 252.97 Call 300.00 6/18 No 1.40 1.50 1.50 +0.11 +7.92% 6,828 3,972 0.45 0.10 14 72 None
NVDA Options Chain 219.51 Call 222.50 5/27 No 0.88 0.92 0.90 -1.82 -66.92% 6,827 2,275 0.32 0.20 17 63 None
T Options Chain 25.34 Call 26.50 6/18 No 0.19 0.22 0.22 -0.04 -15.39% 6,812 861 0.22 0.22 8 58 None
BBAI Options Chain 4.20 Call 5.00 5/29 No 0.03 0.04 0.03 0.00 0.00% 6,784 7,154 1.03 0.08 7 28 None
SWKS Options Chain 73.54 Call 90.00 6/18 No 1.95 2.15 2.03 +1.69 +497.06% 6,770 219 0.54 0.28 17 57
Dividend Stock List
BMNR Options Chain 19.68 Call 20.00 5/29 No 0.21 0.22 0.22 -0.31 -58.50% 6,741 5,044 0.57 0.24 11 33 None
GOOG Options Chain 383.47 Call 390.00 5/29 No 1.61 1.70 1.67 -2.03 -54.87% 6,741 12,097 0.25 0.22 12 70 None
RIG Options Chain 6.82 Call 7.00 6/18 No 0.32 0.37 0.34 -0.01 -2.86% 6,733 41,525 0.57 0.46 4 44 None
AAPL Options Chain 306.00 Call 322.50 5/29 No 0.20 0.22 0.21 +0.11 +110.00% 6,722 369 0.19 0.07 8 61 None
ASTS Options Chain 95.76 Call 150.00 6/18 No 2.84 2.97 2.92 +1.20 +69.77% 6,706 16,961 1.19 0.19 5 39 None
HOOD Options Chain 75.92 Call 76.00 5/29 No 1.13 1.15 1.14 -1.25 -52.31% 6,670 1,703 0.51 0.34 10 53 None
JNJ Options Chain 231.73 Call 185.00 6/18 No 48.15 50.90 49.85 +6.08 +13.90% 6,670 1,483 0.69 1.00 9 66 None
MSFT Options Chain 419.09 Call 450.00 5/29 No 0.25 0.26 0.25 -0.40 -61.54% 6,659 10,950 0.29 0.04 12 65 None
RIOT Options Chain 24.47 Call 27.00 5/29 No 0.20 0.25 0.23 -0.07 -23.34% 6,655 706 0.72 0.18 5 44 None
AAPL Options Chain 306.00 Put 302.50 5/26 No 0.23 0.27 0.27 -0.97 -78.23% 6,650 1,498 0.16 -0.11 8 61 None
SOFI Options Chain 15.65 Put 15.50 5/29 No 0.32 0.33 0.32 -0.03 -8.58% 6,650 9,196 0.44 -0.43 14 51 None
OPEN Options Chain 4.57 Call 4.50 5/29 No 0.17 0.18 0.18 -0.05 -21.74% 6,624 8,612 0.66 0.57 5 32 None
JNJ Options Chain 231.73 Call 180.00 6/18 No 52.80 56.45 54.45 +6.20 +12.85% 6,613 1,348 0.83 1.00 9 66 None
QCOM Options Chain 213.41 Call 250.00 5/29 No 6.00 6.25 6.20 +4.70 +313.34% 6,611 3,266 0.82 0.35 11 64 None
ATEN Options Chain 28.25 Call 30.00 6/18 No 1.20 1.30 1.25 +0.61 +95.32% 6,608 706 0.47 0.47 10 34 None
GOOG Options Chain 383.47 Call 400.00 6/18 No 4.40 4.65 4.64 -1.71 -26.93% 6,604 13,431 0.28 0.27 12 70 None
S Options Chain 18.11 Call 21.00 5/29 Yes 0.40 0.50 0.50 +0.15 +42.86% 6,594 88 1.18 0.26 6 42 None
F Options Chain 13.67 Call 20.00 7/17 No 0.13 0.14 0.13 +0.06 +85.72% 6,573 1,934 0.53 0.08 9 48 None
TSLA Options Chain 418.39 Call 425.00 5/27 No 7.05 7.30 7.18 +2.17 +43.32% 6,569 903 0.33 0.54 10 59 None
WULF Options Chain 23.13 Call 29.00 6/18 No 0.25 0.51 0.48 -0.04 -7.70% 6,565 37,758 0.79 0.17 2 39 None
META Options Chain 607.38 Call 612.50 5/26 No 3.50 3.75 3.65 -0.65 -15.12% 6,565 180 0.19 0.42 14 73 None
AAPL Options Chain 306.00 Call 315.00 6/18 No 4.75 5.00 5.00 +1.18 +30.89% 6,546 16,498 0.22 0.40 8 61 None
NVDA Options Chain 219.51 Put 207.50 5/26 No 0.34 0.37 0.36 -0.06 -14.29% 6,533 2,309 0.29 -0.13 17 63 None
AAPL Options Chain 306.00 Put 300.00 5/29 No 0.67 0.72 0.72 -0.87 -54.72% 6,526 2,737 0.21 -0.15 8 61 None
BABA Options Chain 131.47 Call 145.00 5/29 No 0.14 0.16 0.16 -0.09 -36.00% 6,510 7,318 0.46 0.03 14 25 None
GM Options Chain 77.21 Call 80.00 6/18 No 2.51 2.75 2.51 +0.63 +33.52% 6,503 19,477 0.37 0.46 9 66 None
ENVX Options Chain 6.30 Call 15.00 1/21 No 1.88 2.14 2.01 +0.11 +5.79% 6,502 1,704 1.04 0.52 9 28 None
F Options Chain 13.67 Call 15.00 6/05 No 0.50 0.51 0.49 +0.40 +444.45% 6,496 3,953 0.46 0.50 9 48 None
BABA Options Chain 131.47 Call 145.00 6/05 No 0.53 0.57 0.56 -0.23 -29.12% 6,495 1,484 0.43 0.10 14 25 None
MRNA Options Chain 47.26 Call 51.00 5/29 No 0.27 0.33 0.32 -0.22 -40.75% 6,488 2,999 0.58 0.17 11 43 None
PLTR Options Chain 137.41 Call 142.00 5/29 No 1.13 1.15 1.16 -0.47 -28.84% 6,483 1,970 0.39 0.26 11 51 None
BB Options Chain 6.73 Call 7.50 5/29 No 0.55 0.71 0.61 +0.52 +577.78% 6,467 2,188 0.93 0.68 10 35 None
TSLA Options Chain 418.39 Put 410.00 5/29 No 3.05 3.15 3.10 -2.94 -48.68% 6,463 2,145 0.39 -0.23 10 59 None
NOK Options Chain 14.18 Put 12.00 7/17 No 0.28 0.31 0.30 -0.17 -36.17% 6,453 6,734 0.66 -0.14 13 44 None
TSLA Options Chain 418.39 Put 400.00 5/29 No 1.40 1.44 1.43 -1.88 -56.80% 6,447 2,901 0.40 -0.13 10 59 None
RGTI Options Chain 26.42 Call 31.50 5/29 No 0.63 0.70 0.67 +0.62 +1,240.00% 6,423 17 1.50 0.23 3 19 None
APLD Options Chain 48.62 Put 30.00 7/02 No 0.26 0.67 0.41 % 6,422 0 0.93 -0.07 3 20 None
SOFI Options Chain 15.65 Call 17.00 5/29 No 0.06 0.07 0.06 -0.02 -25.00% 6,396 13,046 0.51 0.14 14 51 None
F Options Chain 13.67 Put 14.50 5/29 No 0.17 0.18 0.17 -0.69 -80.24% 6,383 202 0.43 -0.30 9 48 None
CLNE Options Chain 2.03 Put 0.50 12/18 No 0.00 0.05 0.03 0.00 0.00% 6,382 9,951 1.49 0.00 8 35 None
AAL Options Chain 13.53 Put 13.50 5/29 No 0.27 0.30 0.30 -0.12 -28.58% 6,378 2,487 0.59 -0.35 8 37 None
PLTR Options Chain 137.41 Put 126.00 5/29 No 0.38 0.40 0.39 -0.09 -18.75% 6,373 705 0.47 -0.08 11 51 None
NVDA Options Chain 219.51 Call 230.00 6/03 No 1.47 1.51 1.49 -1.24 -45.43% 6,363 985 0.38 0.19 17 63 None
AAPL Options Chain 306.00 Put 310.00 5/29 No 3.55 3.80 3.70 -2.63 -41.55% 6,361 1,490 0.18 -0.53 8 61 None
SMTC Options Chain 146.53 Call 200.00 6/18 Yes 7.20 8.20 7.35 +0.73 +11.03% 6,320 60 1.22 0.27 5 52 None
CPT Options Chain 106.17 Call 115.00 6/18 No 0.45 0.60 0.55 +0.40 +266.67% 6,310 8 0.23 0.15 9 57 None
IONQ Options Chain 58.89 Call 70.00 5/29 No 1.31 1.50 1.41 +0.83 +143.11% 6,300 1,726 1.03 0.27 9 45 None