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
CMCSA Options Chain 24.93 Call 30.00 1/15 No 1.06 1.40 1.14 +0.01 +0.89% 73,190 5,061 0.36 0.29 15 61 None
CMCSA Options Chain 24.93 Call 35.00 1/15 No 0.20 0.91 0.60 -0.05 -7.70% 72,990 83,083 15 61 None
NVDA Options Chain 220.66 Call 225.00 5/29 Yes 2.88 2.90 2.88 -4.45 -60.71% 53,984 14,114 0.39 0.35 16 60 None
MCHP Options Chain 94.02 Call 55.00 6/18 No 34.90 36.90 35.45 -7.82 -18.08% 51,315 45,013 1.34 1.00 9 60 None
NVDA Options Chain 220.66 Call 230.00 5/29 Yes 1.64 1.67 1.65 -3.80 -69.73% 49,008 24,855 0.40 0.23 16 60 None
MSTR Options Chain 164.85 Call 170.00 5/29 No 3.60 3.70 3.65 -1.10 -23.16% 47,221 5,398 0.59 0.38 4 54 None
CSX Options Chain 45.62 Call 48.50 6/18 No 0.35 0.45 0.38 -0.12 -24.00% 46,687 394 0.25 0.22 7 54 None
MSTR Options Chain 164.85 Call 177.50 5/29 No 1.73 1.83 1.79 -0.74 -29.25% 42,197 3,184 0.60 0.22 4 54 None
TSLA Options Chain 417.85 Call 450.00 5/29 No 1.78 1.81 1.79 -0.55 -23.51% 40,516 24,798 0.44 0.14 10 58 None
NVDA Options Chain 220.66 Call 230.00 5/26 Yes 0.60 0.64 0.62 -3.93 -86.38% 39,650 8,902 0.35 0.14 16 60 None
NVDA Options Chain 220.66 Call 235.00 5/29 Yes 0.92 0.95 0.94 -3.01 -76.21% 39,608 18,945 0.41 0.14 16 60 None
PUMP Options Chain 17.44 Call 17.50 6/18 No 1.50 1.55 1.54 +0.49 +46.67% 38,337 1,394 0.77 0.54 8 41 None
NVDA Options Chain 220.66 Call 225.00 5/26 Yes 1.40 1.44 1.45 -4.94 -77.31% 38,225 8,564 0.33 0.28 16 60 None
NVDA Options Chain 220.66 Call 275.00 6/18 Yes 0.37 0.40 0.40 -0.65 -61.91% 35,692 16,153 0.44 0.03 16 60 None
NVDA Options Chain 220.66 Call 220.00 5/29 Yes 4.80 4.90 4.81 -4.99 -50.92% 35,023 17,967 0.38 0.50 16 60 None
NVDA Options Chain 220.66 Call 250.00 6/18 Yes 1.60 1.64 1.62 -1.78 -52.36% 34,340 58,956 0.40 0.13 16 60 None
F Options Chain 13.22 Call 17.00 7/17 No 0.15 0.16 0.15 +0.06 +66.67% 34,337 55,563 0.45 0.13 9 50 None
NVDA Options Chain 220.66 Call 245.00 6/12 Yes 1.59 1.64 1.63 -2.04 -55.59% 34,128 33,198 0.40 0.17 16 60 None
NVDA Options Chain 220.66 Call 265.00 6/12 Yes 0.45 0.48 0.49 -0.83 -62.88% 32,457 32,264 0.44 0.06 16 60 None
NVDA Options Chain 220.66 Call 227.50 5/29 Yes 2.17 2.20 2.18 -4.20 -65.84% 31,345 7,926 0.39 0.28 16 60 None
MARA Options Chain 13.55 Call 14.00 5/29 No 0.38 0.40 0.41 +0.06 +17.15% 30,601 5,485 0.73 0.40 4 41 None
MARA Options Chain 13.55 Call 15.00 5/29 No 0.14 0.15 0.15 +0.01 +7.15% 30,500 4,442 0.73 0.18 4 41 None
NOK Options Chain 13.60 Call 15.00 7/17 No 1.20 1.23 1.22 +0.11 +9.91% 29,912 81,159 0.68 0.48 12 42 None
NFLX Options Chain 87.84 Call 90.00 5/29 No 1.18 1.22 1.20 +0.26 +27.66% 27,920 6,514 0.28 0.44 9 62 None
NVDA Options Chain 220.66 Call 232.50 5/29 Yes 1.23 1.26 1.25 -3.35 -72.83% 27,839 8,599 0.40 0.18 16 60 None
NVDA Options Chain 220.66 Call 222.50 5/29 Yes 3.70 3.80 3.75 -4.75 -55.89% 26,015 4,458 0.39 0.42 16 60 None
FLG Options Chain 13.67 Call 15.00 7/17 No 0.15 0.20 0.19 +0.01 +5.56% 25,055 8,761 0.28 0.22 3 17 None
NVDA Options Chain 220.66 Call 240.00 5/29 Yes 0.54 0.56 0.54 -2.28 -80.86% 24,378 18,873 0.43 0.09 16 60 None
LYFT Options Chain 13.48 Call 16.00 6/18 No 0.13 0.20 0.17 +0.01 +6.25% 24,350 30,276 0.56 0.16 20 52
Growth Stock List
BTU Options Chain 23.67 Call 24.00 6/18 No 1.92 2.03 1.93 +0.57 +41.92% 24,306 245 0.62 0.59 12 44 None
BLDP Options Chain 4.76 Call 7.00 6/18 No 0.35 0.40 0.39 +0.25 +178.58% 23,106 274 1.42 0.33 10 20 None
CRWV Options Chain 101.13 Call 120.00 6/18 No 5.25 5.45 5.40 +1.60 +42.11% 22,816 42,226 0.83 0.37 3 22 None
TSLA Options Chain 417.85 Call 420.00 5/29 No 9.00 9.10 9.10 -0.80 -8.09% 22,587 5,954 0.40 0.48 10 58 None
NOK Options Chain 13.60 Call 16.00 6/18 No 0.50 0.53 0.50 +0.03 +6.39% 22,246 39,975 0.72 0.31 12 42 None
NVDA Options Chain 220.66 Call 220.00 5/26 Yes 3.15 3.25 3.20 -5.65 -63.85% 22,095 2,993 0.32 0.49 16 60 None
NIO Options Chain 5.65 Call 7.00 1/15 Yes 0.85 0.88 0.86 -0.02 -2.28% 22,094 159,591 0.70 0.46 10 31 None
NVDA Options Chain 220.66 Call 225.00 5/27 Yes 1.91 1.94 1.91 -4.74 -71.28% 22,039 2,340 0.35 0.31 16 60 None
NVDA Options Chain 220.66 Put 170.00 5/29 Yes 0.06 0.08 0.06 -0.05 -45.46% 21,816 3,921 0.74 0.00 16 60 None
RIG Options Chain 6.82 Put 6.00 9/18 No 0.44 0.54 0.45 +0.06 +15.39% 21,608 1,684 0.59 -0.28 3 44 None
F Options Chain 13.22 Call 14.00 5/29 No 0.17 0.18 0.17 +0.10 +142.86% 20,948 47,357 0.37 0.35 9 50 None
NVDA Options Chain 220.66 Put 200.00 7/17 Yes 5.35 5.45 5.40 +0.04 +0.75% 20,795 16,572 0.40 -0.24 16 60 None
POET Options Chain 14.82 Put 17.00 7/17 No 4.60 4.80 4.85 -0.52 -9.69% 20,787 1,200 1.43 -0.50 6 32 None
RIVN Options Chain 13.68 Call 16.00 6/18 No 0.40 0.44 0.41 +0.06 +17.15% 20,441 25,868 0.65 0.28 7 35 None
NVDA Options Chain 220.66 Call 230.00 6/18 Yes 5.35 5.45 5.40 -3.30 -37.94% 19,757 68,198 0.39 0.36 16 60 None
CRWV Options Chain 101.13 Put 87.00 5/29 No 0.51 0.56 0.51 -0.79 -60.77% 19,002 704 1.03 -0.04 3 22 None
TSLA Options Chain 417.85 Call 480.00 6/12 No 3.30 3.35 3.30 -0.20 -5.72% 18,992 1,454 0.48 0.14 10 58 None
NVDA Options Chain 220.66 Call 222.50 5/26 Yes 2.12 2.18 2.14 -5.46 -71.85% 18,481 3,918 0.33 0.38 16 60 None
TIGR Options Chain 5.88 Put 5.00 5/29 Yes 0.09 0.11 0.11 0.00 0.00% 18,461 11,480 1.31 -0.13 22 13
Growth Stock List
CCL Options Chain 26.03 Call 28.00 6/18 No 0.88 0.94 0.88 +0.03 +3.53% 18,340 3,613 0.55 0.36 10 56 None
NVDA Options Chain 220.66 Call 230.00 7/17 Yes 9.55 9.65 9.60 -3.15 -24.71% 18,181 28,287 0.39 0.42 16 60 None
IREN Options Chain 52.16 Put 45.00 5/29 No 0.26 0.32 0.29 -0.51 -63.75% 17,824 12,156 1.19 -0.06 9 45 None
NVDA Options Chain 220.66 Put 210.00 5/29 Yes 1.57 1.59 1.59 -1.14 -41.76% 17,758 14,920 0.39 -0.20 16 60 None
SHEL Options Chain 86.93 Call 77.50 6/18 No 9.00 10.70 9.50 -0.10 -1.05% 17,641 4,322 0.53 0.95 17 74 None
PLTR Options Chain 135.79 Call 140.00 5/29 No 2.28 2.36 2.30 -0.35 -13.21% 16,974 6,965 0.42 0.39 11 51 None
NVDA Options Chain 220.66 Put 220.00 5/29 Yes 5.05 5.20 5.11 -0.99 -16.23% 16,621 5,010 0.38 -0.50 16 60 None
F Options Chain 13.22 Call 15.00 5/29 No 0.03 0.04 0.04 +0.03 +300.00% 16,573 26,826 0.44 0.10 9 50 None
LAES Options Chain 3.27 Call 3.50 5/29 No 0.09 0.10 0.09 +0.06 +200.00% 16,527 1,971 0.93 0.33 8 18 None
QBTS Options Chain 19.16 Call 25.00 5/29 No 2.00 2.10 2.05 +1.98 +2,828.58% 16,480 1,577 1.13 0.60 6 39 None
BAC Options Chain 51.23 Put 50.00 6/18 No 0.91 0.96 0.94 -0.08 -7.85% 16,261 27,598 0.27 -0.34 10 65 None
NVDA Options Chain 220.66 Put 210.00 5/26 Yes 0.64 0.67 0.66 -1.43 -68.43% 16,095 4,939 0.36 -0.14 16 60 None
SOLS Options Chain 84.48 Put 65.00 6/18 No 0.35 0.80 0.53 +0.03 +6.00% 15,860 15,305 0.58 -0.08 3 20 None
NVDA Options Chain 220.66 Call 250.00 5/29 Yes 0.22 0.23 0.22 -1.23 -84.83% 15,357 26,640 0.48 0.04 16 60 None
NOK Options Chain 13.60 Put 14.00 5/29 No 0.43 0.46 0.45 -0.40 -47.06% 15,307 4,317 0.65 -0.42 12 42 None
F Options Chain 13.22 Call 16.00 9/18 No 0.50 0.51 0.50 +0.14 +38.89% 15,293 11,575 0.40 0.29 9 50 None
TSLA Options Chain 417.85 Call 450.00 6/18 No 9.40 9.55 9.50 -0.40 -4.04% 14,923 26,865 0.45 0.31 10 58 None
BABA Options Chain 134.25 Call 140.00 6/18 No 2.46 2.62 2.53 -1.22 -32.54% 14,906 20,168 0.41 0.29 12 58 None
GOOGL Options Chain 387.50 Call 400.00 5/29 No 2.08 2.34 2.20 -1.10 -33.34% 14,796 5,379 0.28 0.23 12 70 None
MSTR Options Chain 164.85 Call 180.00 5/29 No 1.35 1.43 1.40 -0.70 -33.34% 14,780 7,304 0.61 0.19 4 54 None
NIO Options Chain 5.65 Call 6.00 5/29 Yes 0.08 0.11 0.09 -0.09 -50.00% 14,579 8,186 0.72 0.26 10 31 None
NVDA Options Chain 220.66 Call 235.00 5/26 Yes 0.29 0.31 0.30 -2.85 -90.48% 14,564 9,071 0.38 0.07 16 60 None
TSLA Options Chain 417.85 Call 425.00 5/29 No 6.95 7.05 7.01 -0.85 -10.82% 14,432 2,133 0.40 0.40 10 58 None
WMT Options Chain 121.34 Call 138.00 6/18 Yes 0.20 0.32 0.24 -1.86 -88.58% 14,121 425 0.29 0.06 7 58 None
BLDP Options Chain 4.76 Call 6.00 7/17 No 0.85 0.95 0.90 +0.38 +73.08% 14,102 507 1.32 0.52 10 20 None
RGTI Options Chain 22.04 Put 20.00 7/17 No 2.26 2.44 2.35 -2.09 -47.08% 14,070 930 1.00 -0.33 3 19 None
INTC Options Chain 116.89 Call 150.00 6/18 No 2.58 2.68 2.67 -0.83 -23.72% 14,033 32,650 0.85 0.19 5 55 None
NVDA Options Chain 220.66 Put 215.00 5/29 Yes 2.92 2.98 2.94 -1.16 -28.30% 14,017 11,139 0.38 -0.34 16 60 None
NVDA Options Chain 220.66 Call 220.00 6/18 Yes 9.25 9.40 9.30 -4.11 -30.65% 13,962 67,550 0.39 0.52 16 60 None
SHEL Options Chain 86.93 Call 50.00 12/18 Yes 36.20 37.90 37.10 % 13,720 3,255 0.58 1.00 17 74 None
NVDA Options Chain 220.66 Call 250.00 5/26 Yes 0.06 0.07 0.06 -0.95 -94.06% 13,630 15,177 0.50 0.01 16 60 None
TSLA Options Chain 417.85 Call 500.00 6/18 No 2.85 2.89 2.85 -0.18 -5.95% 13,542 34,263 0.49 0.10 10 58 None
SIRI Options Chain 28.99 Call 34.00 9/18 No 0.93 0.97 0.98 +0.59 +151.29% 13,512 17 0.38 0.26 15 70 None
WMT Options Chain 121.34 Put 110.00 8/21 Yes 2.20 2.31 2.24 +0.82 +57.75% 13,512 644 0.29 -0.21 7 58 None
MCHP Options Chain 94.02 Call 57.50 6/18 No 32.20 34.30 32.90 -7.60 -18.77% 13,500 905 1.21 1.00 9 60 None
NVDA Options Chain 220.66 Call 250.00 7/17 Yes 4.35 4.45 4.39 -2.11 -32.47% 13,484 36,837 0.39 0.24 16 60 None
TE Options Chain 8.72 Call 15.00 7/17 No 0.70 0.85 0.72 +0.05 +7.47% 13,466 1,215 1.57 0.30 3 16 None
WMT Options Chain 121.34 Put 110.00 7/17 Yes 1.03 1.20 1.14 +0.49 +75.39% 13,387 2,839 0.27 -0.16 7 58 None
PLUG Options Chain 3.78 Call 4.00 5/29 No 0.17 0.18 0.17 +0.11 +183.34% 13,304 11,684 1.18 0.41 5 25 None
QS Options Chain 8.38 Call 8.50 5/29 No 0.41 0.43 0.42 +0.26 +162.50% 13,273 5,175 1.00 0.47 10 29 None
NVDA Options Chain 220.66 Put 200.00 5/29 Yes 0.46 0.49 0.47 -0.61 -56.49% 13,262 13,993 0.44 -0.08 16 60 None
NFLX Options Chain 87.84 Put 75.00 7/17 Yes 0.76 0.81 0.76 -0.17 -18.28% 12,964 48,646 0.40 -0.12 9 62 None
ASTS Options Chain 88.54 Call 100.00 6/18 No 9.90 10.25 10.30 +2.30 +28.75% 12,957 52,445 1.10 0.51 5 39 None
NVDA Options Chain 220.66 Put 110.00 5/29 Yes 0.00 0.01 0.01 0.00 0.00% 12,877 5,652 1.53 0.00 16 60 None
NVDA Options Chain 220.66 Call 260.00 3/19 Yes 22.75 23.00 22.98 -2.51 -9.85% 12,795 17,331 0.43 0.44 16 60 None
IONQ Options Chain 51.71 Put 45.00 7/17 No 2.53 2.83 2.76 -1.09 -28.32% 12,695 14,575 0.95 -0.19 7 45 None
TSLA Options Chain 417.85 Call 420.00 5/26 No 5.55 5.65 5.55 -1.50 -21.28% 12,545 2,569 0.33 0.45 10 58 None
SIRI Options Chain 28.99 Call 30.00 6/18 No 0.75 0.80 0.80 +0.53 +196.30% 12,320 27,597 0.37 0.39 15 70 None
RDW Options Chain 14.54 Call 10.00 6/18 No 5.40 5.70 5.50 +0.29 +5.57% 12,282 17,662 1.25 0.92 5 36 None
TSLA Options Chain 417.85 Call 425.00 5/26 No 3.70 3.75 3.75 -1.40 -27.19% 12,256 1,713 0.34 0.34 10 58 None
BABA Options Chain 134.25 Call 140.00 7/17 No 4.75 4.95 4.79 -1.36 -22.12% 12,131 7,861 0.40 0.37 12 58 None
CCL Options Chain 26.03 Call 30.00 5/29 No 0.09 0.15 0.09 +0.01 +12.50% 12,105 3,052 0.69 0.09 10 56 None
TSLA Options Chain 417.85 Put 445.00 5/26 No 27.30 27.95 26.50 -6.75 -20.31% 12,074 263 0.36 -0.90 10 58 None
PCT Options Chain 11.33 Put 6.00 8/21 No 0.25 0.40 0.29 -0.06 -17.15% 11,894 12,006 1.17 -0.08 3 32 None
NVDA Options Chain 220.66 Call 225.00 6/05 Yes 4.70 4.80 4.74 -4.04 -46.02% 11,890 6,698 0.39 0.40 16 60 None
TSLA Options Chain 417.85 Call 420.00 6/05 No 13.25 13.35 13.25 -0.79 -5.63% 11,795 1,635 0.41 0.50 10 58 None
NVDA Options Chain 220.66 Call 260.00 6/18 Yes 0.87 0.90 0.90 -1.18 -56.74% 11,739 53,165 0.42 0.07 16 60 None
NVDA Options Chain 220.66 Call 0.50 12/18 Yes 218.00 219.15 218.56 -5.29 -2.37% 11,729 78,475 4.27 1.00 16 60 None
NBIS Options Chain 219.93 Call 300.00 5/29 No 0.25 0.47 0.37 +0.10 +37.04% 11,630 207 1.05 0.03 3 22 None
NOK Options Chain 13.60 Call 15.00 6/18 No 0.78 0.79 0.79 +0.10 +14.50% 11,625 134,272 0.70 0.43 12 42 None
NFLX Options Chain 87.84 Call 92.00 6/18 No 1.95 1.97 1.96 +0.31 +18.79% 11,596 15,219 0.30 0.39 9 62 None
NVDA Options Chain 220.66 Call 240.00 5/26 Yes 0.16 0.18 0.17 -1.96 -92.02% 11,560 11,797 0.42 0.03 16 60 None
PBR Options Chain 20.03 Call 20.00 8/21 No 1.44 1.53 1.52 +0.01 +0.67% 11,524 7,304 0.39 0.52 15 50 None
MARA Options Chain 13.55 Call 13.50 5/29 No 0.61 0.62 0.61 +0.10 +19.61% 11,515 5,723 0.74 0.54 4 41 None
NVDA Options Chain 220.66 Put 200.00 6/18 Yes 2.52 2.58 2.55 -0.29 -10.22% 11,459 56,148 0.40 -0.18 16 60 None
QS Options Chain 8.38 Call 8.50 6/18 No 0.75 0.80 0.79 +0.32 +68.09% 11,341 474 0.92 0.53 10 29 None
TSLA Options Chain 417.85 Call 430.00 5/29 No 5.30 5.45 5.41 -0.86 -13.72% 11,310 3,477 0.41 0.33 10 58 None
CCJ Options Chain 104.02 Put 80.00 7/17 No 0.91 1.17 1.04 -0.19 -15.45% 11,299 168 0.57 -0.09 12 57 None
BB Options Chain 6.18 Call 7.00 5/29 No 0.19 0.22 0.22 +0.13 +144.45% 11,290 2,828 0.88 0.37 13 36 None
NOK Options Chain 13.60 Call 15.00 5/29 No 0.27 0.28 0.27 +0.02 +8.00% 11,288 15,855 0.69 0.30 12 42 None
HOOD Options Chain 75.76 Call 78.00 5/29 No 1.59 1.66 1.63 -0.21 -11.42% 11,210 5,470 0.56 0.38 11 57 None
BULL Options Chain 6.95 Call 6.50 6/05 No 0.49 0.59 0.59 -0.20 -25.32% 11,204 25,359 0.87 0.59 3 16 None
QBTS Options Chain 19.16 Call 26.00 6/18 No 3.00 3.05 3.02 +2.52 +504.00% 11,197 1,072 1.10 0.55 6 39 None
NVDA Options Chain 220.66 Call 227.50 5/26 Yes 0.91 0.95 0.93 -4.51 -82.91% 11,195 5,437 0.34 0.20 16 60 None
MARA Options Chain 13.55 Call 14.50 5/29 No 0.23 0.25 0.24 +0.01 +4.35% 11,173 2,018 0.73 0.28 4 41 None
LBRT Options Chain 32.60 Call 34.00 6/18 No 1.65 1.75 1.75 +0.25 +16.67% 11,134 34 0.60 0.45 13 52 None
ASTS Options Chain 88.54 Call 130.00 6/18 No 3.25 3.55 3.50 +0.68 +24.12% 11,031 29,244 1.18 0.22 5 39 None
NVDA Options Chain 220.66 Call 230.00 5/27 Yes 0.93 0.96 0.96 -3.89 -80.21% 10,965 6,856 0.37 0.18 16 60 None
SOFI Options Chain 15.65 Call 16.00 5/29 No 0.29 0.30 0.30 -0.07 -18.92% 10,949 8,083 0.48 0.40 11 46 None
TE Options Chain 8.72 Call 10.00 5/29 No 0.50 0.60 0.52 -0.18 -25.72% 10,912 6,917 1.94 0.37 3 16 None
IBM Options Chain 224.50 Call 250.00 5/29 No 7.80 8.30 8.00 +7.87 +6,053.85% 10,860 511 0.41 0.60 14 72 None
CLOV Options Chain 3.59 Put 3.50 5/29 No 0.10 0.11 0.10 0.00 0.00% 10,838 3,307 0.62 -0.39 10 28 None
DHT Options Chain 18.35 Call 19.00 6/18 No 0.45 0.55 0.52 +0.08 +18.19% 10,833 1,842 0.50 0.32 9 56 None
QBTS Options Chain 19.16 Call 30.00 5/29 No 0.50 0.54 0.52 +0.50 +2,500.00% 10,752 1,643 1.19 0.22 6 39 None
INFQ Options Chain 11.07 Call 15.00 6/18 No 1.95 2.00 1.95 +1.55 +387.50% 10,752 7,968 1.29 0.55 3 17 None
RGTI Options Chain 22.04 Put 16.00 7/17 No 0.65 0.88 0.85 -1.01 -54.31% 10,697 11,130 0.95 -0.15 3 19 None
NVDA Options Chain 220.66 Call 235.00 6/18 Yes 4.00 4.10 4.05 -2.97 -42.31% 10,631 29,395 0.39 0.29 16 60 None
VELO Options Chain 20.33 Call 30.00 6/18 No 1.00 1.15 1.07 +0.39 +57.36% 10,569 1,117 1.56 0.25 12 37 None
TE Options Chain 8.72 Call 12.00 7/17 No 1.10 1.25 1.20 +0.09 +8.11% 10,566 6,014 1.56 0.42 3 16 None
MU Options Chain 762.10 Call 800.00 5/29 No 21.60 22.15 21.70 +3.93 +22.12% 10,541 4,574 0.82 0.37 13 66 None
RF Options Chain 27.71 Call 29.00 6/18 No 0.05 0.45 0.25 +0.03 +13.64% 10,463 3,545 0.21 0.22 17 70 None
TSLA Options Chain 417.85 Call 430.00 5/26 No 2.41 2.46 2.44 -1.26 -34.06% 10,434 3,135 0.35 0.25 10 58 None
MSTR Options Chain 164.85 Call 172.50 5/29 No 2.82 2.98 2.83 -1.07 -27.44% 10,404 6,102 0.59 0.32 4 54 None
TSM Options Chain 400.10 Put 335.00 5/29 No 0.18 0.37 0.26 -0.01 -3.71% 10,395 442 0.65 0.00 23 67
Dividend Stock List
TSLA Options Chain 417.85 Put 420.00 5/29 No 10.70 10.85 10.82 -1.30 -10.73% 10,393 2,256 0.40 -0.52 10 58 None
SOFI Options Chain 15.65 Call 21.00 8/21 No 0.57 0.59 0.60 0.00 0.00% 10,317 13,605 0.63 0.22 11 46 None
INFQ Options Chain 11.07 Call 20.00 6/18 No 0.70 0.80 0.75 +0.63 +525.00% 10,314 4,197 1.36 0.27 3 17 None
NVDA Options Chain 220.66 Call 240.00 6/18 Yes 2.96 3.05 2.97 -2.55 -46.20% 10,303 61,650 0.39 0.23 16 60 None
AMZN Options Chain 269.05 Call 270.00 5/29 No 3.65 3.80 3.72 +0.89 +31.45% 10,301 6,697 0.27 0.46 9 60 None
IONQ Options Chain 51.71 Put 55.00 7/17 No 6.35 6.70 6.83 -2.11 -23.61% 10,296 14,628 0.93 -0.36 7 45 None
PURR Options Chain 8.48 Call 14.00 12/18 No 1.90 2.10 2.03 -0.02 -0.98% 10,280 3,564 1.31 0.49 3 16 None
VST Options Chain 134.71 Call 165.00 7/17 No 5.60 5.85 5.80 +1.25 +27.48% 10,278 11,259 0.48 0.34 8 56 None
NVDA Options Chain 220.66 Call 230.00 6/05 Yes 3.15 3.30 3.22 -3.58 -52.65% 10,267 10,553 0.40 0.30 16 60 None
DOW Options Chain 36.30 Put 36.00 6/05 No 1.52 1.69 1.68 +0.11 +7.01% 10,235 117 0.48 -0.52 6 51 None
VST Options Chain 134.71 Call 175.00 7/17 No 3.60 3.75 3.70 +0.85 +29.83% 10,176 1,941 0.49 0.23 8 56 None
NOK Options Chain 13.60 Call 17.00 6/18 No 0.34 0.36 0.35 +0.03 +9.38% 10,121 65,763 0.74 0.22 12 42 None
RIG Options Chain 6.82 Call 7.00 8/21 No 0.72 0.77 0.75 -0.31 -29.25% 10,120 32,731 0.58 0.54 3 44 None
GM Options Chain 75.81 Call 85.00 7/17 No 1.57 1.74 1.65 +0.26 +18.71% 10,087 3,026 0.35 0.27 9 60 None
GM Options Chain 75.81 Call 85.00 6/18 No 0.49 0.66 0.59 +0.11 +22.92% 10,083 24,634 0.33 0.16 9 60 None
OPEN Options Chain 4.57 Call 5.00 5/29 No 0.07 0.08 0.08 +0.04 +100.00% 10,075 10,373 0.80 0.23 5 32 None
RGTI Options Chain 22.04 Call 25.00 5/29 No 0.61 0.67 0.65 +0.61 +1,525.00% 10,068 1,740 1.26 0.28 3 19 None
NIO Options Chain 5.65 Put 5.00 8/21 Yes 0.36 0.40 0.40 +0.02 +5.27% 10,058 17,364 0.62 -0.29 10 31 None
NVDA Options Chain 220.66 Put 220.00 5/26 Yes 3.50 3.65 3.59 -1.76 -32.90% 9,959 3,624 0.33 -0.51 16 60 None
CCL Options Chain 26.03 Call 30.00 6/05 No 0.15 0.26 0.20 +0.02 +11.12% 9,937 8,089 0.58 0.15 10 56 None
NVDA Options Chain 220.66 Put 115.00 5/29 Yes 0.01 0.02 0.01 0.00 0.00% 9,918 3,631 1.48 0.00 16 60 None
IREN Options Chain 52.16 Call 60.00 5/29 No 2.43 2.50 2.47 +1.42 +135.24% 9,909 5,360 0.96 0.43 9 45 None
ASTS Options Chain 88.54 Call 100.00 5/29 No 4.10 4.20 4.20 +1.43 +51.63% 9,903 6,988 1.03 0.43 5 39 None
IBRX Options Chain 8.06 Call 10.00 1/15 No 2.15 2.55 2.25 -0.29 -11.42% 9,903 76,376 1.16 0.55 5 34 None
NVDA Options Chain 220.66 Call 210.00 5/29 Yes 11.25 11.40 11.35 -5.05 -30.80% 9,888 13,095 0.40 0.80 16 60 None
SATS Options Chain 143.00 Call 160.00 6/18 No 2.90 3.30 3.17 -2.79 -46.82% 9,838 20,995 0.83 0.22 1 47 None
RTX Options Chain 174.77 Call 120.00 6/18 No 55.45 57.90 56.60 +2.90 +5.40% 9,811 2,833 1.03 1.00 11 63 None
BX Options Chain 116.83 Put 150.00 6/18 No 29.55 33.00 32.20 +1.08 +3.47% 9,797 1,336 0.75 -0.99 9 64 None
MSFT Options Chain 419.09 Call 430.00 5/29 No 2.92 3.10 3.00 -0.89 -22.88% 9,738 5,746 0.28 0.29 15 72 None
DIS Options Chain 103.75 Put 100.00 6/18 No 1.20 1.37 1.30 +0.11 +9.25% 9,705 10,999 0.25 -0.28 11 62 None
NIO Options Chain 5.65 Call 5.00 8/21 Yes 1.00 1.09 1.05 -0.02 -1.87% 9,699 31,485 0.65 0.71 10 31 None
INTC Options Chain 116.89 Call 120.00 5/29 No 4.80 4.95 4.90 -1.40 -22.23% 9,685 9,744 0.79 0.48 5 55 None
ENVX Options Chain 6.21 Call 8.00 6/18 No 0.13 0.20 0.14 -0.03 -17.65% 9,587 929 0.91 0.20 9 28 None
CPNG Options Chain 15.63 Put 27.00 6/18 No 10.45 12.50 11.69 -0.11 -0.94% 9,580 8,273 2.82 -1.00 13 40 None
POET Options Chain 14.82 Call 13.00 6/26 No 3.35 3.50 3.26 -0.44 -11.90% 9,542 41,338 1.37 0.70 6 32 None
CCL Options Chain 26.03 Call 25.50 5/29 No 1.20 1.41 1.25 -0.07 -5.31% 9,433 1,450 0.61 0.63 10 56 None
RIVN Options Chain 13.68 Call 14.00 5/29 No 0.53 0.57 0.57 +0.13 +29.55% 9,420 11,381 0.55 0.57 7 35 None
MU Options Chain 762.10 Call 700.00 6/18 No 101.90 107.10 105.00 +16.00 +17.98% 9,376 6,243 0.83 0.69 13 66 None
AMZN Options Chain 269.05 Call 275.00 5/29 No 1.87 1.98 1.92 +0.44 +29.73% 9,279 9,522 0.27 0.29 9 60 None
TSLA Options Chain 417.85 Call 440.00 5/29 No 3.05 3.15 3.10 -0.72 -18.85% 9,197 6,810 0.42 0.22 10 58 None
NVDA Options Chain 220.66 Put 200.00 5/26 Yes 0.13 0.14 0.14 -0.57 -80.29% 9,183 11,962 0.43 -0.03 16 60 None
QCOM Options Chain 213.41 Call 230.00 6/18 No 10.70 10.80 10.72 +3.37 +45.85% 9,155 10,880 0.74 0.39 14 71 None
CCL Options Chain 26.03 Call 26.00 6/18 No 1.68 1.79 1.73 -0.01 -0.58% 9,153 8,705 0.55 0.56 10 56 None
DKNG Options Chain 25.10 Call 30.00 8/21 No 1.05 1.11 1.09 -0.02 -1.81% 9,124 31,383 0.49 0.31 7 44 None
NVDA Options Chain 220.66 Call 220.00 6/05 Yes 6.80 6.95 6.80 -4.45 -39.56% 9,069 10,128 0.39 0.51 16 60 None
TSLA Options Chain 417.85 Call 450.00 5/26 No 0.45 0.46 0.46 -0.55 -54.46% 9,055 2,948 0.39 0.08 10 58 None
INTC Options Chain 116.89 Call 130.00 5/29 No 1.80 1.90 1.89 -1.07 -36.15% 9,052 8,075 0.80 0.24 5 55 None
IBM Options Chain 224.50 Call 260.00 8/21 Yes 18.25 18.85 18.34 +12.77 +229.27% 8,995 8,376 0.42 0.50 14 72 None
ASTS Options Chain 88.54 Call 140.00 6/18 No 2.40 2.50 2.45 +0.40 +19.52% 8,966 26,723 1.20 0.16 5 39 None
NVDA Options Chain 220.66 Call 225.00 6/18 Yes 7.10 7.20 7.18 -3.72 -34.13% 8,962 30,214 0.39 0.44 16 60 None
OPEN Options Chain 4.57 Call 4.50 5/29 No 0.22 0.25 0.23 +0.06 +35.30% 8,935 8,546 0.72 0.59 5 32 None
DVN Options Chain 48.42 Call 55.00 6/18 No 0.24 0.32 0.29 -0.12 -29.27% 8,934 30,927 0.43 0.09 6 51 None
F Options Chain 13.22 Call 16.00 7/17 No 0.23 0.24 0.24 +0.09 +60.00% 8,895 9,679 0.41 0.20 9 50 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
WMT Options Chain 121.34 Call 125.00 5/29 Yes 0.65 0.67 0.67 -7.08 -91.36% 8,768 1,228 0.27 0.24 7 58 None
MSFT Options Chain 419.09 Call 450.00 6/18 No 3.95 4.05 4.01 -0.54 -11.87% 8,745 40,581 0.29 0.21 15 72 None
GOOGL Options Chain 387.50 Call 390.00 5/29 No 5.25 5.45 5.33 -1.57 -22.76% 8,745 1,589 0.28 0.45 12 70 None
IBRX Options Chain 8.06 Call 7.00 5/29 No 0.85 1.00 0.90 -0.28 -23.73% 8,720 9,819 1.51 0.79 5 34 None
CSCO Options Chain 113.81 Call 115.00 5/29 No 4.05 4.45 4.35 +2.25 +107.15% 8,673 6,755 0.32 0.73 10 62 None
NBIS Options Chain 219.93 Put 185.00 5/29 No 2.31 2.59 2.31 -7.49 -76.43% 8,650 434 1.11 -0.13 3 22 None
SATS Options Chain 143.00 Call 200.00 6/18 No 0.85 0.95 0.90 -0.58 -39.19% 8,650 2,936 0.96 0.06 1 47 None
TSLA Options Chain 417.85 Call 415.00 5/26 No 7.90 8.20 8.04 -1.36 -14.47% 8,629 1,337 0.33 0.59 10 58 None
ONDS Options Chain 9.18 Call 16.00 9/18 No 0.54 0.57 0.55 -0.12 -17.91% 8,600 1,489 0.96 0.24 10 38 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
NVDA Options Chain 220.66 Call 220.00 7/17 Yes 13.70 13.85 13.70 -3.65 -21.04% 8,472 77,289 0.39 0.54 16 60 None
NVDA Options Chain 220.66 Call 240.00 7/17 Yes 6.50 6.60 6.55 -2.65 -28.81% 8,372 30,954 0.39 0.32 16 60 None
NVDA Options Chain 220.66 Put 205.00 6/18 Yes 3.60 3.65 3.76 -0.14 -3.59% 8,353 12,062 0.40 -0.24 16 60 None
NVDA Options Chain 220.66 Call 300.00 6/18 Yes 0.12 0.13 0.13 -0.28 -68.30% 8,269 50,264 0.48 0.00 16 60 None
FLY Options Chain 43.00 Call 65.00 6/18 No 0.85 1.20 0.70 -0.60 -46.16% 8,269 17,831 1.27 0.14 3 20 None
NIO Options Chain 5.65 Call 7.00 6/18 Yes 0.09 0.10 0.09 -0.03 -25.00% 8,253 84,188 0.74 0.20 10 31 None
RGTI Options Chain 22.04 Call 22.00 5/29 No 1.55 1.60 1.60 +1.51 +1,677.78% 8,241 880 1.19 0.54 3 19 None
WMT Options Chain 121.34 Call 130.00 8/21 Yes 3.65 3.80 3.75 -5.30 -58.57% 8,210 275 0.27 0.36 7 58 None
LAES Options Chain 3.27 Call 5.00 1/15 Yes 0.50 0.53 0.53 +0.18 +51.43% 8,208 110,421 1.05 0.40 8 18 None
FLY Options Chain 43.00 Call 60.00 6/18 No 1.25 1.45 1.30 -0.65 -33.34% 8,191 14,967 1.22 0.19 3 20 None
ETSY Options Chain 60.83 Put 55.00 6/18 No 1.00 1.46 1.06 -0.20 -15.88% 8,087 1,970 0.53 -0.22 5 44 None
BBAI Options Chain 4.06 Call 5.00 1/15 No 1.06 1.08 1.06 +0.08 +8.17% 8,069 30,922 0.98 0.57 8 28 None
WMT Options Chain 121.34 Put 110.00 6/18 Yes 0.41 0.47 0.45 +0.20 +80.00% 8,043 17,493 0.29 -0.12 7 58 None
FWONK Options Chain 90.44 Put 80.00 8/21 No 1.50 4.50 1.95 +0.27 +16.08% 8,039 22 0.39 -0.24 5 58 None
IREN Options Chain 52.16 Put 51.00 5/29 No 0.83 0.94 0.94 -1.57 -62.55% 8,029 740 1.02 -0.18 9 45 None
ETSY Options Chain 60.83 Call 65.00 6/18 No 1.62 2.03 1.66 -0.10 -5.69% 8,005 842 0.50 0.34 5 44 None
NOW Options Chain 102.13 Call 110.00 6/18 No 3.00 3.20 3.10 -1.70 -35.42% 7,987 15,374 0.61 0.32 12 58 None
DVN Options Chain 48.42 Call 57.50 6/18 No 0.10 0.21 0.10 -0.13 -56.53% 7,984 34,897 0.45 0.04 6 51 None
MSFT Options Chain 419.09 Call 420.00 5/29 No 6.35 6.60 6.50 -1.25 -16.13% 7,956 5,727 0.27 0.50 15 72 None
NVDA Options Chain 220.66 Put 210.00 6/18 Yes 5.05 5.15 5.10 -0.20 -3.78% 7,928 15,024 0.39 -0.31 16 60 None
NVDA Options Chain 220.66 Put 205.00 5/29 Yes 0.82 0.84 0.82 -0.90 -52.33% 7,910 6,509 0.41 -0.13 16 60 None
TSLA Options Chain 417.85 Call 440.00 5/26 No 1.01 1.02 1.02 -0.93 -47.70% 7,890 5,830 0.37 0.14 10 58 None
NVDA Options Chain 220.66 Put 195.00 7/17 Yes 4.15 4.25 4.18 -0.02 -0.48% 7,856 11,296 0.41 -0.20 16 60 None
PLTR Options Chain 135.79 Call 141.00 5/29 No 1.91 1.97 1.95 -0.30 -13.34% 7,851 482 0.41 0.35 11 51 None
DVN Options Chain 48.42 Call 53.00 6/18 No 0.34 0.46 0.46 -0.26 -36.12% 7,841 8,526 0.41 0.16 6 51 None
FRMI Options Chain 6.02 Call 8.00 7/17 No 0.55 0.65 0.63 +0.03 +5.00% 7,775 2,759 1.24 0.39 3 16 None
KVUE Options Chain 17.46 Call 18.00 6/18 No 0.19 0.22 0.21 0.00 0.00% 7,774 16,634 0.21 0.24 3 18 None
TSLA Options Chain 417.85 Put 430.00 5/29 No 17.00 17.25 17.15 -1.55 -8.29% 7,761 1,404 0.40 -0.67 10 58 None
FCEL Options Chain 20.75 Call 30.00 6/05 Yes 2.75 3.00 2.86 +2.17 +314.50% 7,662 136 2.01 0.45 9 32 None
CRCL Options Chain 110.72 Call 132.00 5/29 No 0.92 1.09 0.98 -0.05 -4.86% 7,632 152 0.82 0.14 3 22 None
NVDA Options Chain 220.66 Put 215.00 5/26 Yes 1.56 1.59 1.60 -1.82 -53.22% 7,629 3,685 0.34 -0.28 16 60 None
ARRY Options Chain 8.28 Call 8.00 6/18 No 0.75 0.85 0.85 0.00 0.00% 7,623 365 0.78 0.59 9 32 None
AMD Options Chain 452.55 Call 500.00 5/29 No 3.25 3.45 3.30 -1.75 -34.66% 7,618 5,867 0.65 0.16 12 60 None
NOK Options Chain 13.60 Put 13.50 5/29 No 0.24 0.29 0.25 -0.31 -55.36% 7,577 10,747 0.67 -0.28 12 42 None
INTC Options Chain 116.89 Call 125.00 5/29 No 3.00 3.15 3.10 -1.25 -28.74% 7,567 3,104 0.79 0.35 5 55 None
IREN Options Chain 52.16 Call 59.00 5/29 No 2.81 3.00 2.90 +1.58 +119.70% 7,564 2,939 0.97 0.48 9 45 None
INTC Options Chain 116.89 Call 115.00 5/29 No 7.20 7.65 7.20 -1.64 -18.56% 7,525 2,365 0.78 0.63 5 55 None
INTC Options Chain 116.89 Call 140.00 5/29 No 0.66 0.70 0.71 -0.67 -48.56% 7,484 9,432 0.84 0.10 5 55 None
INFQ Options Chain 11.07 Call 17.50 6/18 No 1.15 1.25 1.22 +1.02 +510.00% 7,480 3,364 1.32 0.39 3 17 None
CSCO Options Chain 113.81 Call 120.00 5/29 No 1.43 1.57 1.53 +0.83 +118.58% 7,458 8,858 0.32 0.39 10 62 None
TSLA Options Chain 417.85 Put 435.00 5/26 No 18.15 18.85 18.60 -3.98 -17.63% 7,451 1,105 0.36 -0.82 10 58 None
BULL Options Chain 6.95 Call 7.00 6/18 No 0.42 0.46 0.44 -0.16 -26.67% 7,403 380 0.81 0.45 3 16 None
SOFI Options Chain 15.65 Call 16.50 5/29 No 0.15 0.17 0.16 -0.05 -23.81% 7,360 8,350 0.49 0.25 11 46 None
SHLS Options Chain 9.68 Call 10.00 1/15 No 2.60 2.80 2.78 -0.08 -2.80% 7,321 8,959 0.95 0.63 13 38 None
BYND Options Chain 0.77 Call 1.00 5/29 No 0.01 0.02 0.02 0.00 0.00% 7,295 29,891 1.56 0.14 8 18 None
QCOM Options Chain 213.41 Call 220.00 5/29 No 6.80 6.95 6.85 +2.65 +63.10% 7,291 2,437 0.76 0.42 14 71 None
EOSE Options Chain 7.10 Call 8.00 5/29 No 0.55 0.63 0.59 +0.40 +210.53% 7,242 4,142 1.08 0.57 5 30 None
FTNT Options Chain 129.68 Put 117.00 5/29 No 0.06 0.41 0.27 -0.13 -32.50% 7,200 58 0.43 -0.06 10 56 None
ARM Options Chain 297.20 Call 300.00 5/29 No 14.50 15.35 14.93 +12.10 +427.57% 7,183 740 0.89 0.50 3 22 None
SHLS Options Chain 9.68 Call 12.00 4/16 No 2.35 4.30 2.60 % 7,171 0 0.86 0.59 13 38 None
RIVN Options Chain 13.68 Call 15.00 5/29 No 0.17 0.18 0.18 +0.02 +12.50% 7,170 6,376 0.56 0.26 7 35 None
PLTR Options Chain 135.79 Call 145.00 5/29 No 0.92 0.95 0.96 -0.23 -19.33% 7,155 5,568 0.41 0.20 11 51 None
ARBE Options Chain 1.18 Call 1.00 11/20 Yes 0.60 0.65 0.62 +0.15 +31.92% 7,144 1,069 1.78 0.78 7 19 None
SPCE Options Chain 2.50 Call 3.00 5/29 No 0.07 0.10 0.09 +0.05 +125.00% 7,113 1,503 1.11 0.33 5 37 None
ASTS Options Chain 88.54 Put 95.00 7/17 No 14.95 15.20 15.25 -2.85 -15.75% 7,108 2,257 1.06 -0.40 5 39 None
AMZN Options Chain 269.05 Call 267.50 5/27 No 3.85 4.20 3.95 +1.32 +50.19% 7,094 134 0.26 0.56 9 60 None
TIGR Options Chain 5.88 Put 5.50 5/29 Yes 0.17 0.22 0.20 0.00 0.00% 7,070 19,816 1.15 -0.28 22 13
Growth Stock List
ASTS Options Chain 88.54 Put 80.00 7/17 No 7.50 8.00 8.00 -2.02 -20.16% 7,067 7,507 1.06 -0.26 5 39 None
NFLX Options Chain 87.84 Call 92.00 5/29 No 0.57 0.59 0.57 +0.10 +21.28% 7,054 3,100 0.29 0.26 9 62 None
F Options Chain 13.22 Call 15.00 9/18 No 0.72 0.74 0.72 +0.18 +33.34% 7,045 26,059 0.39 0.38 9 50 None
PBR Options Chain 20.03 Call 24.00 8/21 No 0.42 0.45 0.42 +0.05 +13.52% 7,032 9,208 0.41 0.20 15 50 None
ESI Options Chain 41.36 Put 41.00 6/18 No 1.90 2.95 2.55 -0.80 -23.89% 7,010 7,043 0.49 -0.51 6 51 None
ORCL Options Chain 186.25 Call 210.00 5/29 No 0.90 0.98 0.94 -0.24 -20.34% 7,005 14,149 0.56 0.12 7 61 None
AMC Options Chain 1.55 Call 1.50 5/29 No 0.11 0.12 0.11 0.00 0.00% 6,995 17,709 0.85 0.63 8 24 None
BULL Options Chain 6.95 Call 9.00 5/29 No 0.01 0.06 0.03 -0.01 -25.00% 6,972 2,938 1.26 0.06 3 16 None
AI Options Chain 9.38 Call 10.00 5/29 No 0.13 0.14 0.14 -0.03 -17.65% 6,942 3,389 0.68 0.25 8 26 None
MRLN Options Chain 6.64 Call 10.00 7/17 No 0.30 0.35 0.34 -0.04 -10.53% 6,941 1,296 1.09 0.26 3 15 None
BB Options Chain 6.18 Call 7.00 7/17 Yes 0.70 0.72 0.70 +0.21 +42.86% 6,911 5,623 0.81 0.51 13 36 None
AMZN Options Chain 269.05 Call 287.50 6/18 No 2.25 2.54 2.50 +0.56 +28.87% 6,898 1,295 0.28 0.22 9 60 None
PLUG Options Chain 3.78 Call 4.00 6/05 No 0.24 0.29 0.26 +0.15 +136.37% 6,897 3,224 1.15 0.45 5 25 None
RIVN Options Chain 13.68 Call 15.00 6/18 No 0.64 0.68 0.66 +0.10 +17.86% 6,879 30,103 0.62 0.41 7 35 None
SHEL Options Chain 86.93 Call 70.00 6/18 No 16.20 17.50 17.10 -0.36 -2.07% 6,866 1,594 0.65 1.00 17 74 None
ENPH Options Chain 53.00 Call 60.00 6/18 No 7.90 8.15 8.15 +4.90 +150.77% 6,837 7,649 1.00 0.61 8 45 None
NVDA Options Chain 220.66 Call 237.50 5/29 Yes 0.70 0.72 0.71 -2.59 -78.49% 6,826 2,378 0.42 0.11 16 60 None
MU Options Chain 762.10 Call 900.00 5/29 No 4.65 5.00 5.00 +0.18 +3.74% 6,821 4,805 0.86 0.11 13 66 None
LAES Options Chain 3.27 Call 3.00 5/29 No 0.30 0.38 0.34 +0.24 +240.00% 6,763 2,523 0.90 0.75 8 18 None
TSLA Options Chain 417.85 Call 415.00 5/29 No 11.40 11.60 11.50 -0.55 -4.57% 6,747 3,271 0.40 0.56 10 58 None
PLUG Options Chain 3.78 Call 3.50 5/29 No 0.39 0.42 0.40 +0.25 +166.67% 6,743 7,478 1.11 0.71 5 25 None
EXE Options Chain 98.84 Put 90.00 6/18 No 0.50 0.85 0.85 +0.10 +13.34% 6,703 28,849 0.30 -0.16 3 21 None
NIO Options Chain 5.65 Call 6.00 6/18 Yes 0.21 0.29 0.26 -0.06 -18.75% 6,686 2,332 0.63 0.40 10 31 None
MSTR Options Chain 164.85 Call 175.00 5/29 No 2.19 2.36 2.30 -0.95 -29.24% 6,676 1,761 0.60 0.27 4 54 None
WULF Options Chain 22.92 Call 27.00 6/18 No 0.83 0.89 0.87 +0.21 +31.82% 6,673 37,066 0.86 0.28 2 39 None
IREN Options Chain 52.16 Call 60.00 6/18 No 5.70 5.85 5.80 +2.25 +63.38% 6,658 25,358 1.02 0.51 9 45 None
BX Options Chain 116.83 Put 165.00 6/18 No 45.25 48.00 46.45 +4.00 +9.43% 6,630 805 0.95 -1.00 9 64 None
UBER Options Chain 73.61 Put 92.50 6/18 No 17.50 20.00 19.00 +0.86 +4.75% 6,629 2,186 0.79 -0.99 7 55 None
KOS Options Chain 3.12 Call 2.50 6/18 No 0.65 0.75 0.69 +0.09 +15.00% 6,619 2,271 0.93 0.85 4 27 None
COIN Options Chain 191.45 Call 197.50 5/29 No 5.15 5.50 5.34 +0.14 +2.70% 6,607 1,911 0.61 0.44 10 58 None
OKLO Options Chain 65.09 Call 65.00 5/29 No 3.20 3.40 3.26 +0.53 +19.42% 6,605 772 0.83 0.53 3 21 None
TSLA Options Chain 417.85 Call 445.00 5/26 No 0.66 0.68 0.66 -0.74 -52.86% 6,596 5,147 0.38 0.10 10 58 None
CLOV Options Chain 3.59 Put 3.00 5/29 No 0.00 0.01 0.01 -0.01 -50.00% 6,593 11,876 0.76 0.00 10 28 None
QUBT Options Chain 11.41 Put 11.00 7/17 No 1.53 1.62 1.62 -0.77 -32.22% 6,585 4,401 1.01 -0.39 8 35 None
AMZN Options Chain 269.05 Call 270.00 6/18 No 8.05 8.35 8.30 +1.40 +20.29% 6,578 31,303 0.29 0.50 9 60 None
PLUG Options Chain 3.78 Call 4.50 5/29 No 0.07 0.09 0.07 +0.05 +250.00% 6,564 2,910 1.31 0.21 5 25 None
NKE Options Chain 44.39 Call 52.50 8/21 Yes 1.44 1.48 1.46 -0.04 -2.67% 6,554 17,447 0.45 0.27 10 56 None
AVGO Options Chain 416.95 Call 420.00 6/05 Yes 18.10 19.05 18.59 -2.91 -13.54% 6,552 7,035 0.61 0.49 9 62 None
WULF Options Chain 22.92 Call 29.00 6/18 No 0.41 0.56 0.52 +0.09 +20.93% 6,520 31,240 0.83 0.18 2 39 None
NVDA Options Chain 220.66 Put 185.00 8/21 Yes 4.70 4.85 4.75 -0.05 -1.05% 6,490 10,878 0.43 -0.17 16 60 None
NVDA Options Chain 220.66 Call 250.00 6/05 Yes 0.64 0.65 0.64 -1.50 -70.10% 6,464 13,802 0.43 0.07 16 60 None
TSLA Options Chain 417.85 Put 415.00 5/26 No 5.00 5.10 5.04 -1.96 -28.00% 6,462 2,031 0.33 -0.41 10 58 None
NVDA Options Chain 220.66 Put 220.00 6/18 Yes 9.30 9.40 9.44 +0.19 +2.06% 6,425 13,161 0.39 -0.48 16 60 None
AMZN Options Chain 269.05 Call 280.00 5/29 No 0.86 0.92 0.92 +0.21 +29.58% 6,420 4,429 0.27 0.16 9 60 None
PLUG Options Chain 3.78 Call 4.00 6/18 No 0.36 0.39 0.38 +0.21 +123.53% 6,408 37,123 1.11 0.49 5 25 None
STM Options Chain 64.93 Call 66.00 5/29 No 2.10 2.40 2.10 +0.19 +9.95% 6,380 17 0.63 0.49 10 53 None
MSFT Options Chain 419.09 Call 425.00 5/29 No 4.35 4.60 4.45 -1.05 -19.10% 6,378 5,215 0.27 0.39 15 72 None
NVDA Options Chain 220.66 Call 237.50 5/27 Yes 0.34 0.36 0.36 -2.48 -87.33% 6,371 11,583 0.41 0.07 16 60 None
AMC Options Chain 1.55 Call 2.00 5/29 No 0.02 0.03 0.02 0.00 0.00% 6,348 41,890 1.51 0.05 8 24 None
LION Options Chain 12.66 Call 13.00 7/17 No 1.30 1.50 1.38 +0.03 +2.23% 6,337 5,018 0.68 0.55 3 17 None
NVDA Options Chain 220.66 Call 225.00 7/17 Yes 11.45 11.60 11.55 -3.43 -22.90% 6,327 15,034 0.39 0.48 16 60 None
WOLF Options Chain 69.50 Call 60.00 1/15 No 28.95 30.00 29.39 +9.72 +49.42% 6,320 19,429 1.24 0.73 7 38 None
ARM Options Chain 297.20 Call 250.00 8/21 No 76.15 80.00 75.02 +28.35 +60.75% 6,306 378 0.90 0.74 3 22 None
MCHP Options Chain 94.02 Call 35.00 6/18 No 54.60 56.80 55.60 % 6,300 340 2.26 1.00 9 60 None
MCHP Options Chain 94.02 Call 47.50 6/18 No 41.70 44.60 42.60 -2.88 -6.34% 6,300 339 1.74 1.00 9 60 None
NVDA Options Chain 220.66 Put 217.50 5/26 Yes 2.38 2.44 2.42 -1.83 -43.06% 6,258 2,546 0.33 -0.39 16 60 None
ENPH Options Chain 53.00 Call 95.00 6/18 No 0.90 1.13 0.99 +0.73 +280.77% 6,237 1,377 1.13 0.19 8 45 None
RDW Options Chain 14.54 Call 15.00 7/17 No 3.10 3.20 3.15 +0.25 +8.63% 6,234 10,083 1.26 0.61 5 36 None
BYND Options Chain 0.77 Call 1.00 6/05 No 0.04 0.05 0.04 0.00 0.00% 6,224 7,944 1.68 0.32 8 18 None
NVDA Options Chain 220.66 Put 170.00 6/05 Yes 0.20 0.23 0.21 -0.03 -12.50% 6,203 2,083 0.63 0.00 16 60 None
F Options Chain 13.22 Call 15.00 7/17 No 0.38 0.39 0.38 +0.12 +46.16% 6,161 42,614 0.38 0.32 9 50 None
PLTR Options Chain 135.79 Call 144.00 5/29 No 1.10 1.16 1.11 -0.33 -22.92% 6,153 1,091 0.41 0.23 11 51 None
KEEL Options Chain 4.64 Call 12.00 1/15 No 0.60 0.69 0.62 +0.13 +26.54% 6,126 19,337 1.23 0.34 4 33 None
NFLX Options Chain 87.84 Call 100.00 6/18 No 0.44 0.45 0.44 +0.03 +7.32% 6,114 54,522 0.32 0.12 9 62 None
MSFT Options Chain 419.09 Call 480.00 6/18 No 1.25 1.34 1.27 -0.11 -7.98% 6,114 99,390 0.33 0.08 15 72 None
CCL Options Chain 26.03 Put 25.00 6/18 No 1.05 1.10 1.04 -0.02 -1.89% 6,106 22,572 0.58 -0.35 10 56 None
BTDR Options Chain 13.35 Call 15.00 6/18 No 1.75 1.85 1.80 +0.80 +80.00% 6,104 34,622 1.12 0.55 7 27 None
DELL Options Chain 243.50 Call 370.00 6/18 Yes 1.80 1.95 1.80 +0.15 +9.10% 6,102 81 0.87 0.07 12 53 None
TSLA Options Chain 417.85 Call 417.50 5/26 No 6.65 6.85 6.70 -1.45 -17.80% 6,098 368 0.33 0.52 10 58 None
NVDA Options Chain 220.66 Put 202.50 5/29 Yes 0.61 0.64 0.62 -0.72 -53.74% 6,096 2,294 0.43 -0.10 16 60 None
ORCL Options Chain 186.25 Call 200.00 5/29 No 2.39 2.48 2.39 -0.36 -13.10% 6,082 6,663 0.54 0.27 7 61 None
CCL Options Chain 26.03 Put 22.00 6/18 No 0.29 0.34 0.33 +0.01 +3.13% 6,057 19,769 0.62 -0.13 10 56 None
IONQ Options Chain 51.71 Put 59.00 6/18 No 6.00 7.00 6.78 -5.27 -43.74% 6,044 1 0.98 -0.46 7 45 None
CORZ Options Chain 23.02 Call 21.00 9/18 No 6.25 6.85 6.25 +0.85 +15.75% 6,011 40,582 0.81 0.74 5 28 None
XOM Options Chain 155.29 Call 165.00 6/18 No 2.00 2.17 2.09 -0.41 -16.40% 5,995 14,799 0.31 0.26 10 70 None
PFE Options Chain 25.95 Call 26.50 6/05 No 0.21 0.23 0.21 -0.02 -8.70% 5,963 2,408 0.20 0.32 7 64 None
NVDA Options Chain 220.66 Call 240.00 6/05 Yes 1.40 1.45 1.41 -2.43 -63.29% 5,954 9,576 0.41 0.15 16 60 None
PCT Options Chain 11.33 Put 9.00 8/21 No 1.00 1.20 1.12 +0.17 +17.90% 5,948 6,968 1.04 -0.24 3 32 None
TSLA Options Chain 417.85 Call 405.00 5/26 No 14.60 15.20 15.10 -0.70 -4.43% 5,926 973 0.33 0.79 10 58 None
AMPG Options Chain 5.35 Call 5.00 7/17 No 1.05 1.20 1.05 +0.38 +56.72% 5,856 23,112 1.15 0.63 11 32 None
ONDS Options Chain 9.18 Call 18.00 9/18 No 0.39 0.42 0.40 -0.06 -13.05% 5,849 10,621 0.98 0.20 10 38 None
MARA Options Chain 13.55 Call 20.00 7/17 No 0.32 0.35 0.34 +0.02 +6.25% 5,823 2,210 0.85 0.17 4 41 None
QBTS Options Chain 19.16 Call 30.00 6/18 No 1.64 1.75 1.70 +1.48 +672.73% 5,793 7,307 1.11 0.37 6 39 None
MRNA Options Chain 47.26 Call 52.00 5/29 No 0.34 0.45 0.43 -0.32 -42.67% 5,789 508 0.63 0.18 11 43 None
BP Options Chain 45.25 Call 51.00 6/18 No 0.01 0.27 0.17 -0.04 -19.05% 5,789 135 0.28 0.06 11 56 None
NVDA Options Chain 220.66 Call 255.00 6/05 Yes 0.44 0.48 0.45 -1.14 -71.70% 5,772 2,464 0.45 0.04 16 60 None
PLUG Options Chain 3.78 Call 4.00 6/12 No 0.32 0.34 0.33 +0.19 +135.72% 5,772 3,900 1.12 0.48 5 25 None
CORZ Options Chain 23.02 Call 35.00 9/18 No 1.57 1.79 1.60 +0.28 +21.22% 5,770 18,099 0.77 0.30 5 28 None
NVDA Options Chain 220.66 Call 250.00 1/15 Yes 21.00 21.25 21.10 -2.85 -11.90% 5,768 42,062 0.43 0.45 16 60 None
LLY Options Chain 1,017.95 Call 1,200.00 6/18 No 2.60 2.92 2.70 +0.80 +42.11% 5,766 1,818 0.32 0.07 10 65 None
MSTR Options Chain 164.85 Call 167.50 5/29 No 4.45 4.65 4.55 -1.15 -20.18% 5,752 872 0.58 0.44 4 54 None
NVDA Options Chain 220.66 Call 232.50 5/26 Yes 0.40 0.43 0.43 -3.35 -88.63% 5,746 2,299 0.37 0.10 16 60 None
MSFT Options Chain 419.09 Call 425.00 5/26 No 2.12 2.41 2.32 -1.35 -36.79% 5,737 1,175 0.23 0.32 15 72 None
FLR Options Chain 43.22 Call 45.00 6/18 No 2.30 2.45 2.35 +0.40 +20.52% 5,737 5,367 0.51 0.50 15 54 None
SOFI Options Chain 15.65 Put 15.00 5/29 No 0.18 0.19 0.18 -0.04 -18.19% 5,726 19,170 0.48 -0.26 11 46 None
B Options Chain 40.93 Call 50.00 12/18 No 2.74 3.15 2.95 +0.10 +3.51% 5,722 2,060 0.47 0.35 3 20 None
ENPH Options Chain 53.00 Call 70.00 6/18 No 4.20 4.80 4.50 +3.13 +228.47% 5,720 1,941 1.05 0.40 8 45 None
NIO Options Chain 5.65 Call 6.50 5/29 Yes 0.03 0.04 0.04 -0.05 -55.56% 5,699 14,737 0.78 0.08 10 31 None
XOM Options Chain 155.29 Call 160.00 6/18 No 3.45 3.70 3.55 -0.75 -17.45% 5,647 11,099 0.31 0.39 10 70 None
CPNG Options Chain 15.63 Put 25.00 6/18 No 8.50 10.90 9.69 -0.13 -1.33% 5,630 1,843 2.33 -1.00 13 40 None
MOS Options Chain 21.94 Put 30.00 6/18 No 7.60 8.90 7.61 -1.66 -17.91% 5,625 4,729 1.31 -0.99 11 57 None
NFLX Options Chain 87.84 Call 110.00 8/21 Yes 1.14 1.36 1.36 +0.16 +13.34% 5,622 19,022 0.36 0.16 9 62 None
MSTR Options Chain 164.85 Call 190.00 6/18 No 3.95 4.10 3.91 -0.84 -17.69% 5,617 5,489 0.65 0.25 4 54 None
TSLA Options Chain 417.85 Call 475.00 6/12 No 3.75 3.85 3.80 +0.17 +4.69% 5,606 423 0.48 0.16 10 58 None
TSLA Options Chain 417.85 Call 460.00 5/29 No 1.05 1.07 1.06 -0.37 -25.88% 5,604 4,723 0.46 0.09 10 58 None
CMCSA Options Chain 24.93 Call 25.00 5/29 No 0.43 0.49 0.42 -0.06 -12.50% 5,590 2,445 0.29 0.54 15 61 None
IHRT Options Chain 4.75 Put 5.00 10/16 No 0.85 1.85 1.25 -0.04 -3.11% 5,546 23 0.94 -0.41 9 18 None
MRNA Options Chain 47.26 Call 49.00 5/29 No 0.92 1.09 1.11 -0.55 -33.14% 5,514 58 0.59 0.38 11 43 None
SATS Options Chain 143.00 Call 150.00 6/18 No 4.60 4.80 4.70 -4.10 -46.60% 5,510 52,973 0.81 0.29 1 47 None
NOW Options Chain 102.13 Call 110.00 5/29 No 0.80 0.85 0.85 -1.21 -58.74% 5,484 7,027 0.66 0.17 12 58 None
TSLA Options Chain 417.85 Put 440.00 5/26 No 22.70 23.30 22.40 -10.57 -32.06% 5,477 895 0.35 -0.86 10 58 None
TSLA Options Chain 417.85 Call 425.00 7/17 No 27.40 27.60 27.90 +0.18 +0.65% 5,459 5,997 0.45 0.51 10 58 None
MMM Options Chain 149.78 Call 157.50 5/29 No 0.06 0.71 0.51 0.00 0.00% 5,456 61 0.23 0.16 8 65 None
CMCSA Options Chain 24.93 Put 24.50 5/29 No 0.15 0.20 0.17 -0.13 -43.34% 5,454 106 0.27 -0.29 15 61 None
TSLA Options Chain 417.85 Call 435.00 5/29 No 4.05 4.15 4.10 -0.80 -16.33% 5,454 6,966 0.41 0.27 10 58 None
CORZ Options Chain 23.02 Call 25.00 6/18 No 1.89 1.96 1.93 +0.68 +54.40% 5,447 88,070 0.71 0.54 5 28 None
CMCSA Options Chain 24.93 Call 25.50 5/29 No 0.23 0.26 0.22 -0.07 -24.14% 5,445 229 0.28 0.35 15 61 None
FCEL Options Chain 20.75 Call 25.00 6/18 Yes 5.80 6.10 5.90 +3.55 +151.07% 5,426 11,137 1.85 0.64 9 32 None
MSTR Options Chain 164.85 Put 155.00 6/18 No 6.75 7.00 7.05 +0.01 +0.15% 5,408 2,451 0.64 -0.32 4 54 None
MSFT Options Chain 419.09 Call 440.00 5/29 No 1.31 1.40 1.35 -0.44 -24.59% 5,397 6,254 0.30 0.15 15 72 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
AMZN Options Chain 269.05 Call 270.00 5/26 No 2.06 2.24 2.18 +0.53 +32.13% 5,381 1,335 0.23 0.42 9 60 None
AMZN Options Chain 269.05 Put 250.00 8/21 No 9.20 9.50 9.40 -1.25 -11.74% 5,377 3,857 0.35 -0.29 9 60 None
SMR Options Chain 10.39 Call 12.00 5/29 No 0.35 0.37 0.36 +0.19 +111.77% 5,371 3,049 0.91 0.38 3 17 None
NBIS Options Chain 219.93 Call 250.00 5/29 No 3.70 4.00 3.88 +2.68 +223.34% 5,364 2,217 1.01 0.22 3 22 None
NVDA Options Chain 220.66 Call 220.00 5/27 Yes 3.75 3.85 3.80 -5.43 -58.83% 5,351 3,355 0.35 0.49 16 60 None
QS Options Chain 8.38 Call 10.00 6/18 No 0.38 0.42 0.40 +0.19 +90.48% 5,331 15,561 1.00 0.30 10 29 None
SG Options Chain 9.15 Call 10.00 5/29 No 0.10 0.20 0.12 -0.05 -29.42% 5,326 8,454 0.83 0.21 8 34 None
MSTR Options Chain 164.85 Call 180.00 6/18 No 6.10 6.30 6.16 -1.04 -14.45% 5,303 51,885 0.64 0.35 4 54 None
SHOP Options Chain 104.86 Put 98.00 5/29 No 0.70 0.85 0.73 -0.39 -34.83% 5,298 96 0.50 -0.18 10 59 None
PSKY Options Chain 10.28 Put 10.00 7/17 No 0.58 0.68 0.62 -0.06 -8.83% 5,293 21,057 0.48 -0.40 3 17 None
TSLA Options Chain 417.85 Call 470.00 5/29 No 0.65 0.67 0.66 -0.25 -27.48% 5,283 2,509 0.48 0.06 10 58 None
NVDA Options Chain 220.66 Call 225.00 6/01 Yes 3.40 3.55 3.50 -4.20 -54.55% 5,279 2,112 0.37 0.36 16 60 None
NVDA Options Chain 220.66 Call 265.00 7/17 Yes 2.41 2.45 2.45 -1.37 -35.87% 5,279 10,176 0.40 0.14 16 60 None
ORCL Options Chain 186.25 Call 250.00 6/18 Yes 2.20 2.31 2.25 +0.11 +5.14% 5,272 29,107 0.77 0.13 7 61 None
NVDA Options Chain 220.66 Call 300.00 5/29 Yes 0.00 0.01 0.01 -0.10 -90.91% 5,270 9,195 0.71 0.00 16 60 None
NIO Options Chain 5.65 Call 5.50 5/29 Yes 0.23 0.28 0.26 -0.07 -21.22% 5,269 3,723 0.61 0.61 10 31 None
MSTR Options Chain 164.85 Put 130.00 6/18 No 1.43 1.65 1.49 -0.13 -8.03% 5,266 3,987 0.71 -0.10 4 54 None
INTC Options Chain 116.89 Put 75.00 7/17 No 1.15 1.22 1.16 -0.24 -17.15% 5,260 4,568 0.85 -0.06 5 55 None
STM Options Chain 64.93 Call 68.00 5/29 No 1.30 1.55 1.35 +0.01 +0.75% 5,256 51 0.61 0.35 10 53 None
ASTS Options Chain 88.54 Call 150.00 8/21 No 8.00 8.85 8.40 +1.00 +13.52% 5,252 1,870 1.14 0.31 5 39 None
PBR Options Chain 20.03 Put 20.00 11/20 No 2.52 2.67 2.53 +0.16 +6.76% 5,251 1,279 0.43 -0.47 15 50 None
BLDP Options Chain 4.76 Call 5.00 8/21 No 1.50 1.55 1.53 +0.46 +43.00% 5,239 61,122 1.27 0.67 10 20 None
RIVN Options Chain 13.68 Call 16.00 7/17 No 0.78 0.83 0.80 +0.08 +11.12% 5,238 9,813 0.64 0.37 7 35 None
TSLA Options Chain 417.85 Call 410.00 5/29 No 14.25 14.50 14.42 -0.59 -3.94% 5,236 2,285 0.40 0.65 10 58 None
SNOW Options Chain 165.47 Call 185.00 5/29 Yes 4.60 4.90 4.80 -0.40 -7.70% 5,229 366 1.18 0.28 3 53 None
MU Options Chain 762.10 Put 620.00 5/29 No 2.80 3.75 3.31 -3.61 -52.17% 5,212 527 0.97 -0.06 13 66 None
NVDA Options Chain 220.66 Put 225.00 6/18 Yes 12.15 12.25 12.00 +0.20 +1.70% 5,204 12,600 0.39 -0.56 16 60 None
HCA Options Chain 398.91 Put 525.00 9/18 Yes 130.70 134.50 134.35 +39.05 +40.98% 5,204 1,920 0.40 -0.95 10 54 None
NFLX Options Chain 87.84 Call 89.00 5/29 No 1.64 1.69 1.65 +0.33 +25.00% 5,197 2,900 0.28 0.55 9 62 None
NBIS Options Chain 219.93 Put 187.50 5/29 No 2.56 3.05 3.00 -8.19 -73.19% 5,194 2,493 1.10 -0.14 3 22 None
WMT Options Chain 121.34 Put 115.00 5/29 Yes 0.20 0.22 0.19 +0.06 +46.16% 5,168 240 0.28 -0.09 7 58 None
SNAP Options Chain 5.59 Call 6.00 5/29 No 0.08 0.09 0.09 +0.01 +12.50% 5,168 8,993 0.59 0.28 8 31 None
BMNR Options Chain 19.30 Put 12.00 5/29 No 0.00 0.01 0.01 -0.01 -50.00% 5,159 12,099 1.40 0.00 11 33 None
SNDK Options Chain 1,390.70 Put 1,250.00 6/18 No 47.00 50.00 49.00 -39.83 -44.84% 5,152 1,595 1.00 -0.18 3 22 None
NVDA Options Chain 220.66 Call 235.00 6/05 Yes 2.11 2.15 2.13 -3.00 -58.48% 5,148 9,529 0.40 0.22 16 60 None
AS Options Chain 34.85 Call 35.00 6/18 No 2.00 2.20 2.10 +0.35 +20.00% 5,147 9,718 0.48 0.56 3 20 None
NVDA Options Chain 220.66 Call 140.00 1/21 Yes 98.00 99.60 99.19 -4.16 -4.03% 5,110 6,792 0.46 0.87 16 60 None
PDD Options Chain 97.79 Call 110.00 5/29 Yes 0.42 0.47 0.47 -0.06 -11.33% 5,105 2,549 0.62 0.10 16 29 None
ASST Options Chain 18.39 Call 27.00 10/16 Yes 2.06 2.50 2.25 +0.24 +11.94% 5,100 24,820 0.99 0.39 8 28 None
BBAI Options Chain 4.06 Call 4.50 5/29 No 0.08 0.09 0.09 +0.01 +12.50% 5,094 4,808 0.78 0.30 8 28 None
MRNA Options Chain 47.26 Call 50.00 6/18 No 2.63 3.15 2.89 -0.41 -12.43% 5,082 2,351 0.74 0.45 11 43 None
IONQ Options Chain 51.71 Put 32.00 5/29 No 0.01 0.05 0.03 -0.01 -25.00% 5,080 191 1.68 0.00 7 45 None
SOFI Options Chain 15.65 Put 15.00 1/15 No 2.54 2.63 2.59 -0.03 -1.15% 5,080 80,339 0.64 -0.34 11 46 None
MU Options Chain 762.10 Call 755.00 5/29 No 39.70 41.80 40.85 +9.20 +29.07% 5,071 230 0.81 0.56 13 66 None
ALB Options Chain 170.50 Call 190.00 7/17 No 9.00 9.45 9.22 -0.78 -7.80% 5,062 74 0.61 0.37 8 56 None
DOW Options Chain 36.30 Put 35.00 1/15 Yes 4.80 5.20 4.95 +0.02 +0.41% 5,060 11,915 0.49 -0.41 6 51 None
COF Options Chain 186.68 Call 200.00 6/18 No 1.75 2.20 1.92 -0.33 -14.67% 5,058 3,047 0.30 0.22 12 71 None
ORCL Options Chain 186.25 Call 195.00 5/29 No 3.75 4.00 4.00 -0.10 -2.44% 5,056 2,499 0.53 0.39 7 61 None
NVDA Options Chain 220.66 Call 235.00 7/17 Yes 7.90 8.00 7.92 -2.93 -27.01% 5,055 14,075 0.39 0.37 16 60 None
INTC Options Chain 116.89 Put 70.00 9/18 Yes 2.51 2.79 2.68 -0.23 -7.91% 5,042 3,295 0.82 -0.09 5 55 None
Z Options Chain 36.00 Put 72.50 6/18 No 34.60 37.20 35.80 +0.90 +2.58% 5,040 1,788 1.99 -1.00 13 49 None
AS Options Chain 34.85 Call 32.50 6/18 No 3.60 4.10 3.90 +0.51 +15.05% 5,032 8,432 0.54 0.76 3 20 None
INTC Options Chain 116.89 Put 100.00 5/29 No 0.59 0.65 0.61 -0.41 -40.20% 5,031 7,366 0.88 -0.08 5 55 None
F Options Chain 13.22 Call 15.00 6/18 No 0.18 0.19 0.18 +0.07 +63.64% 5,029 64,488 0.40 0.22 9 50 None
MRNA Options Chain 47.26 Call 50.00 6/12 No 1.73 2.83 2.32 -0.67 -22.41% 5,028 66 0.71 0.42 11 43 None
BB Options Chain 6.18 Call 7.00 6/18 No 0.40 0.42 0.42 +0.17 +68.00% 5,024 24,734 0.75 0.45 13 36 None
COF Options Chain 186.68 Call 192.50 6/18 No 4.00 4.40 4.10 +0.05 +1.24% 5,018 48 0.31 0.38 12 71 None
U Options Chain 26.00 Put 20.00 1/21 No 4.95 5.80 5.25 +0.30 +6.07% 5,017 446 0.78 -0.20 7 37 None
SNDQ Options Chain 9.35 Call 14.00 6/18 No 0.30 0.50 0.35 -0.55 -61.12% 5,014 4,850 3 16 None
NOK Options Chain 13.60 Call 22.00 9/18 No 0.73 0.79 0.75 +0.06 +8.70% 5,012 7,119 0.80 0.24 12 42 None
WOLF Options Chain 69.50 Call 45.00 12/18 No 33.10 35.15 34.45 +9.65 +38.92% 5,010 9,691 1.20 0.82 7 38 None
WBD Options Chain 27.40 Put 20.00 12/18 No 0.70 0.96 0.85 -0.11 -11.46% 5,010 37,908 0.49 -0.10 3 19 None
TSLA Options Chain 417.85 Call 447.50 5/29 No 2.03 2.08 2.08 -0.53 -20.31% 5,008 4,395 0.43 0.16 10 58 None
AUR Options Chain 7.12 Put 5.50 9/18 No 0.40 0.65 0.56 +0.02 +3.71% 5,007 358 0.83 -0.22 6 35 None
CORZ Options Chain 23.02 Put 19.00 12/18 No 2.49 2.83 2.71 -0.44 -13.97% 5,005 5,010 0.81 -0.22 5 28 None
CPB Options Chain 20.11 Call 19.50 6/05 Yes 0.80 1.00 0.79 -0.11 -12.23% 5,005 128 0.42 0.67 13 56 None
DOW Options Chain 36.30 Put 30.00 9/18 Yes 1.48 1.54 1.50 -0.04 -2.60% 5,003 10,476 0.50 -0.23 6 51 None
U Options Chain 26.00 Call 45.00 1/21 No 5.00 5.35 5.40 -0.51 -8.63% 5,002 3,014 0.70 0.42 7 37 None
CYRX Options Chain 14.11 Call 10.00 1/15 No 5.50 6.00 5.65 +0.55 +10.79% 5,002 5,091 0.83 0.81 12 35 None
CORZ Options Chain 23.02 Call 31.00 12/18 No 3.60 4.20 3.20 -0.29 -8.31% 5,002 5,019 0.76 0.49 5 28 None
COF Options Chain 186.68 Call 205.00 6/18 No 0.75 1.60 1.22 +0.07 +6.09% 5,002 31 0.30 0.15 12 71 None
NEXT Options Chain 8.71 Call 15.00 10/16 No 0.05 0.30 0.25 -0.01 -3.85% 5,002 5,330 0.70 0.13 4 30 None
PSKY Options Chain 10.28 Put 10.00 1/15 No 1.56 1.70 1.61 -0.19 -10.56% 5,002 39,834 0.58 -0.38 3 17 None
CYRX Options Chain 14.11 Call 7.50 12/18 No 7.00 7.70 7.05 +3.67 +108.58% 5,001 5,029 0.78 0.89 12 35 None
TSM Options Chain 400.10 Call 405.00 5/29 No 10.85 11.50 10.43 +0.33 +3.27% 5,000 768 0.41 0.55 23 67
Dividend Stock List
GO Options Chain 8.37 Call 15.00 1/15 No 0.20 0.50 0.30 -0.15 -33.34% 5,000 69 0.65 0.21 6 28 None
AMD Options Chain 452.55 Put 245.00 5/29 No 0.00 0.05 0.05 0.00 0.00% 5,000 242 1.46 0.00 12 60 None
WDC Options Chain 486.46 Put 230.00 6/18 No 0.03 0.77 0.20 -0.50 -71.43% 5,000 5,212 1.10 0.00 13 66 None
ASST Options Chain 18.39 Call 27.00 7/17 No 0.52 1.81 0.79 +0.04 +5.34% 5,000 7,502 8 28 None
TSLA Options Chain 417.85 Call 422.50 5/29 No 7.90 8.05 7.94 -0.88 -9.98% 4,999 837 0.40 0.44 10 58 None
EQT Options Chain 57.88 Put 49.00 5/29 No 0.01 0.08 0.02 -0.08 -80.00% 4,985 13,603 0.55 0.00 16 72 None
TSLA Options Chain 417.85 Put 405.00 5/26 No 1.87 1.92 1.92 -1.34 -41.11% 4,978 1,108 0.33 -0.21 10 58 None
MSFT Options Chain 419.09 Call 450.00 7/17 No 8.60 8.75 8.70 -0.65 -6.96% 4,976 22,770 0.29 0.30 15 72 None
TE Options Chain 8.72 Call 10.00 6/18 No 1.10 1.20 1.15 +0.03 +2.68% 4,962 7,203 1.67 0.47 3 16 None
MU Options Chain 762.10 Put 400.00 6/18 No 1.12 1.28 1.13 -0.58 -33.92% 4,956 26,158 1.13 -0.01 13 66 None
PLUG Options Chain 3.78 Call 5.00 7/17 No 0.28 0.33 0.30 +0.13 +76.48% 4,955 1,649 1.11 0.34 5 25 None
CGNX Options Chain 63.61 Call 75.00 7/17 No 1.30 1.40 1.36 +0.01 +0.75% 4,951 13 0.45 0.22 15 56 None
ARM Options Chain 297.20 Call 350.00 6/18 No 13.15 13.90 13.35 +9.50 +246.76% 4,947 2,132 0.91 0.31 3 22 None
MARA Options Chain 13.55 Put 11.00 6/05 No 0.11 0.17 0.13 -0.07 -35.00% 4,941 1,215 0.90 -0.09 4 41 None
NVDA Options Chain 220.66 Call 250.00 6/12 Yes 1.14 1.18 1.16 -1.68 -59.16% 4,941 5,520 0.41 0.13 16 60 None
SHEL Options Chain 86.93 Call 75.00 6/18 No 11.30 12.90 12.00 -0.10 -0.83% 4,917 1,002 0.57 1.00 17 74 None
NVDA Options Chain 220.66 Call 250.00 6/17 Yes 31.50 31.85 31.62 -2.88 -8.35% 4,913 12,511 0.43 0.51 16 60 None
CSCO Options Chain 113.81 Call 115.00 7/17 No 8.05 8.30 8.22 +2.52 +44.22% 4,909 4,404 0.34 0.61 10 62 None
RTX Options Chain 174.77 Call 140.00 6/18 No 35.25 38.25 36.00 -0.69 -1.89% 4,902 497 0.73 1.00 11 63 None
SHEL Options Chain 86.93 Call 50.00 1/15 Yes 35.80 38.50 37.20 +0.59 +1.62% 4,900 979 0.61 1.00 17 74 None
WMT Options Chain 121.34 Call 150.00 7/17 Yes 0.17 0.23 0.22 -0.68 -75.56% 4,897 6,571 0.28 0.04 7 58 None
POET Options Chain 14.82 Call 15.00 6/18 No 2.20 2.44 2.35 -0.26 -9.97% 4,894 7,788 1.49 0.57 6 32 None
AMPX Options Chain 15.69 Put 12.00 1/15 No 2.20 2.50 2.51 +0.11 +4.59% 4,894 591 0.91 -0.23 3 18 None
COIN Options Chain 191.45 Call 207.50 5/29 No 2.33 2.60 2.38 -0.22 -8.47% 4,891 947 0.62 0.25 10 58 None
NVDA Options Chain 220.66 Call 217.50 5/29 Yes 6.05 6.20 6.20 -4.84 -43.85% 4,889 1,159 0.38 0.58 16 60 None
NKE Options Chain 44.39 Call 45.00 6/18 No 1.41 1.47 1.44 -0.02 -1.37% 4,883 30,807 0.37 0.45 10 56 None
F Options Chain 13.22 Put 14.00 7/17 No 0.92 0.93 0.93 -0.25 -21.19% 4,883 960 0.37 -0.52 9 50 None
UBER Options Chain 73.61 Put 95.00 6/18 No 21.10 21.65 21.60 +1.05 +5.11% 4,880 1,193 0.65 -1.00 7 55 None
HOOD Options Chain 75.76 Call 83.00 5/29 No 0.37 0.52 0.46 -0.15 -24.59% 4,866 4,461 0.55 0.15 11 57 None
NVDA Options Chain 220.66 Call 235.00 5/27 Yes 0.46 0.49 0.48 -2.92 -85.89% 4,851 1,421 0.39 0.10 16 60 None
FSLR Options Chain 237.86 Call 235.00 5/29 No 16.50 19.05 16.20 +6.10 +60.40% 4,841 4,903 0.55 0.77 15 63 None
HOOD Options Chain 75.76 Put 68.00 5/29 No 0.27 0.36 0.31 -0.17 -35.42% 4,841 951 0.59 -0.11 11 57 None
TEVA Options Chain 34.16 Put 34.00 6/18 No 1.11 1.34 1.27 +0.02 +1.60% 4,841 814 0.37 -0.44 8 49 None
TSLA Options Chain 417.85 Put 420.00 5/26 No 7.45 7.75 7.55 -2.15 -22.17% 4,840 505 0.34 -0.55 10 58 None
NOK Options Chain 13.60 Call 14.50 5/29 No 0.41 0.44 0.44 +0.09 +25.72% 4,830 9,591 0.67 0.43 12 42 None
NVDA Options Chain 220.66 Put 200.00 12/18 Yes 17.25 17.40 17.45 +0.57 +3.38% 4,821 10,260 0.44 -0.30 16 60 None
QCOM Options Chain 213.41 Call 210.00 5/29 No 11.00 11.25 11.26 +4.55 +67.81% 4,818 1,365 0.74 0.58 14 71 None
RKLB Options Chain 134.28 Call 145.00 6/18 No 6.85 7.30 7.24 -4.46 -38.12% 4,816 6,939 1.00 0.35 7 45 None
TSLA Options Chain 417.85 Put 380.00 5/26 No 0.16 0.17 0.17 -0.31 -64.59% 4,809 1,089 0.41 -0.02 10 58 None
TSLA Options Chain 417.85 Call 407.50 5/26 No 12.75 13.25 13.25 -0.45 -3.29% 4,798 594 0.33 0.75 10 58 None
LCID Options Chain 5.67 Call 6.50 5/29 No 0.06 0.07 0.07 0.00 0.00% 4,760 2,720 0.80 0.20 7 30 None