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 134.83 Call 140.00 5/23 No 1.42 1.43 1.43 -0.18 -11.18% 118,975 62,860 0.42 0.30 15 61 None
CORZ Options Chain 10.51 Put 8.00 6/20 No 0.10 0.14 0.12 0.00 0.00% 75,423 1,668 0.79 -0.08 5 26 None
NVDA Options Chain 134.83 Call 135.00 5/23 No 3.35 3.40 3.40 -0.05 -1.45% 72,064 54,491 0.42 0.53 15 61 None
NVDA Options Chain 134.83 Put 125.00 5/23 No 0.44 0.45 0.45 -0.21 -31.82% 70,064 17,538 0.47 -0.09 15 61 None
TSLA Options Chain 342.82 Put 85.00 5/23 No 0.00 0.01 0.01 -0.07 -87.50% 68,715 173 0.00 0.00 7 49 None
TSLA Options Chain 342.82 Call 350.00 5/23 No 11.15 11.25 11.20 +1.70 +17.90% 66,974 15,054 0.57 0.52 7 49 None
NVDA Options Chain 134.83 Call 136.00 5/23 No 2.86 2.89 2.89 -0.11 -3.67% 51,086 12,127 0.42 0.48 15 61 None
CORZ Options Chain 10.51 Call 14.00 6/20 No 0.17 0.20 0.19 +0.03 +18.75% 46,568 9,094 0.74 0.16 5 26 None
NVDA Options Chain 134.83 Call 141.00 5/23 No 1.17 1.19 1.18 -0.11 -8.53% 42,432 10,212 0.42 0.26 15 61 None
NVDA Options Chain 134.83 Put 130.00 5/23 No 1.17 1.20 1.19 -0.36 -23.23% 41,340 19,431 0.44 -0.24 15 61 None
NVDA Options Chain 134.83 Call 150.00 5/23 No 0.21 0.22 0.22 -0.11 -33.34% 39,635 20,694 0.46 0.05 15 61 None
MSTR Options Chain 397.03 Call 430.00 5/23 No 3.80 4.05 4.00 -1.00 -20.00% 39,323 14,375 0.61 0.21 1 59 None
NVDA Options Chain 134.83 Call 145.00 5/23 No 0.54 0.55 0.55 -0.17 -23.62% 37,816 23,774 0.44 0.14 15 61 None
NVDA Options Chain 134.83 Call 139.00 5/23 No 1.69 1.72 1.71 -0.14 -7.57% 37,442 6,363 0.42 0.34 15 61 None
TSLA Options Chain 342.82 Put 185.00 5/23 No 0.04 0.06 0.05 -0.03 -37.50% 37,047 2,729 1.69 0.00 7 49 None
GRAB Options Chain 5.06 Call 6.00 7/18 No 0.10 0.15 0.15 +0.02 +15.39% 34,288 60,646 0.46 0.25 10 33 None
QS Options Chain 4.26 Call 4.50 5/23 No 0.31 0.32 0.33 +0.27 +450.00% 34,022 3,499 0.75 0.70 9 25 None
AAPL Options Chain 211.26 Call 212.50 5/23 No 2.32 2.37 2.39 -0.61 -20.34% 32,987 6,921 0.24 0.45 8 64 None
TSLA Options Chain 342.82 Call 400.00 5/23 No 1.38 1.40 1.40 -0.03 -2.10% 32,788 10,175 0.70 0.09 7 49 None
AAPL Options Chain 211.26 Call 220.00 5/23 No 0.43 0.44 0.43 -0.29 -40.28% 32,763 28,517 0.24 0.12 8 64 None
NVDA Options Chain 134.83 Put 135.00 5/23 No 2.91 2.95 2.91 -0.58 -16.62% 32,553 14,132 0.42 -0.47 15 61 None
SMCI Options Chain 43.96 Call 50.00 5/23 No 1.34 1.36 1.36 +0.51 +60.00% 32,109 15,727 1.08 0.32 13 50 None
TSLA Options Chain 342.82 Call 360.00 5/23 No 7.25 7.35 7.25 +0.90 +14.18% 31,720 10,664 0.59 0.39 7 49 None
GOOGL Options Chain 163.96 Call 175.00 5/23 No 0.63 0.65 0.64 +0.12 +23.08% 31,232 11,832 0.35 0.16 16 71 None
AAPL Options Chain 211.26 Call 215.00 5/23 No 1.37 1.42 1.43 -0.53 -27.05% 30,859 12,608 0.24 0.31 8 64 None
MSTR Options Chain 397.03 Put 180.00 5/23 No 0.13 0.17 0.16 -0.14 -46.67% 30,672 2,993 2.28 0.00 1 59 None
CORZ Options Chain 10.51 Call 15.00 6/20 No 0.10 0.13 0.12 +0.01 +9.10% 30,377 19,092 0.76 0.11 5 26 None
RIOT Options Chain 8.70 Call 11.00 12/19 Yes 1.78 1.83 1.79 +0.25 +16.24% 30,158 66,854 0.84 0.53 10 38 None
AMC Options Chain 2.95 Call 3.00 5/23 No 0.13 0.14 0.14 +0.07 +100.00% 29,890 24,058 0.94 0.49 9 25 None
MARA Options Chain 15.68 Call 17.50 5/23 No 0.26 0.29 0.28 +0.05 +21.74% 29,439 7,565 0.79 0.26 6 39 None
NVDA Options Chain 134.83 Call 150.00 5/30 Yes 1.77 1.79 1.79 -0.11 -5.79% 29,376 30,493 0.60 0.21 15 61 None
NVDA Options Chain 134.83 Call 160.00 1/16 Yes 12.75 12.80 12.79 +0.46 +3.74% 28,978 46,494 0.45 0.43 15 61 None
NVDA Options Chain 134.83 Call 138.00 5/23 No 2.04 2.06 2.05 -0.20 -8.89% 28,507 7,027 0.42 0.39 15 61 None
QBTS Options Chain 11.03 Call 12.00 5/23 No 1.00 1.05 1.00 +0.42 +72.42% 28,475 10,527 1.32 0.58 6 24 None
NVDA Options Chain 134.83 Call 142.00 5/23 No 0.97 0.98 0.98 -0.16 -14.04% 28,055 20,650 0.43 0.22 15 61 None
NVDA Options Chain 134.83 Call 149.00 5/23 No 0.25 0.26 0.26 -0.11 -29.73% 27,760 8,716 0.46 0.06 15 61 None
CG Options Chain 47.00 Call 35.00 6/20 No 12.30 12.60 12.40 +0.60 +5.09% 27,540 50,267 0.62 1.00 14 58 None
CG Options Chain 47.00 Call 32.50 6/20 No 14.80 15.00 15.00 +5.40 +56.25% 27,500 1 0.75 1.00 14 58 None
GOOGL Options Chain 163.96 Call 180.00 5/23 No 0.26 0.27 0.27 +0.01 +3.85% 27,047 5,152 0.38 0.07 16 71 None
MSTR Options Chain 397.03 Call 420.00 5/23 No 5.85 6.10 6.00 -1.10 -15.50% 26,827 1,791 0.59 0.31 1 59 None
NVDA Options Chain 134.83 Call 137.00 5/23 No 2.41 2.45 2.46 -0.14 -5.39% 26,763 8,210 0.42 0.43 15 61 None
TSLA Options Chain 342.82 Call 365.00 5/23 No 5.80 5.90 5.85 +0.65 +12.50% 26,266 4,862 0.60 0.33 7 49 None
GOOGL Options Chain 163.96 Call 170.00 5/23 No 1.65 1.68 1.68 +0.42 +33.34% 25,871 10,655 0.34 0.33 16 71 None
NVDA Options Chain 134.83 Call 155.00 12/19 Yes 13.15 13.25 13.25 +0.65 +5.16% 25,496 5,147 0.46 0.45 15 61 None
MARA Options Chain 15.68 Call 19.00 5/23 No 0.12 0.13 0.12 +0.02 +20.00% 25,130 3,156 0.94 0.13 6 39 None
WOLF Options Chain 3.81 Call 4.50 6/06 No 0.50 0.59 0.57 +0.11 +23.92% 25,006 921 2.30 0.45 8 30 None
TSLA Options Chain 342.82 Call 370.00 5/23 No 4.65 4.70 4.71 +0.41 +9.54% 24,566 5,480 0.61 0.28 7 49 None
SMCI Options Chain 43.96 Call 51.00 5/23 No 1.13 1.16 1.15 +0.43 +59.73% 24,488 1,038 1.11 0.28 13 50 None
AMZN Options Chain 205.59 Call 210.00 5/23 No 1.43 1.45 1.45 -0.38 -20.77% 23,620 27,446 0.27 0.30 14 64 None
MARA Options Chain 15.68 Call 17.00 5/23 No 0.37 0.38 0.38 +0.08 +26.67% 23,512 7,414 0.76 0.35 6 39 None
AMD Options Chain 117.17 Call 130.00 6/20 No 2.22 2.26 2.25 +0.45 +25.00% 23,032 25,006 0.44 0.25 13 55 None
SMCI Options Chain 43.96 Call 49.00 5/23 No 1.57 1.63 1.58 +0.58 +58.00% 23,004 1,427 1.06 0.36 13 50 None
AMC Options Chain 2.95 Call 3.50 5/23 No 0.07 0.08 0.08 +0.05 +166.67% 22,650 7,091 1.48 0.19 9 25 None
TSLA Options Chain 342.82 Call 345.00 5/23 No 13.65 13.85 13.78 +2.18 +18.80% 21,658 5,519 0.57 0.59 7 49 None
SMCI Options Chain 43.96 Call 56.00 5/23 No 0.56 0.57 0.57 +0.18 +46.16% 21,518 401 1.24 0.15 13 50 None
NVDA Options Chain 134.83 Call 150.00 6/20 Yes 3.15 3.25 3.21 +0.01 +0.32% 21,499 99,145 0.48 0.27 15 61 None
TSLA Options Chain 342.82 Call 390.00 5/23 No 2.00 2.03 2.03 +0.10 +5.19% 21,383 3,113 0.66 0.13 7 49 None
BYND Options Chain 2.77 Call 3.00 5/23 No 0.08 0.10 0.09 +0.07 +350.00% 20,592 1,124 1.20 0.32 9 24 None
PLTR Options Chain 128.12 Call 140.00 5/23 No 1.02 1.05 1.03 -0.07 -6.37% 20,365 3,496 0.59 0.18 11 51 None
PYPL Options Chain 71.57 Call 70.00 6/20 No 3.95 4.05 4.05 +0.41 +11.27% 20,118 35,661 0.29 0.66 11 60 None
COIN Options Chain 244.44 Call 300.00 5/23 No 2.20 2.30 2.25 +1.50 +200.00% 20,013 6,747 0.80 0.16 11 49 None
UBER Options Chain 90.16 Call 100.00 6/20 No 1.33 1.38 1.37 +0.37 +37.00% 19,741 41,599 0.35 0.24 11 63 None
MSTR Options Chain 397.03 Call 860.00 5/23 No 0.11 0.12 0.11 -0.07 -38.89% 19,644 21,966 1.97 0.00 1 59 None
U Options Chain 21.22 Call 30.00 6/20 No 0.46 0.47 0.47 +0.30 +176.48% 19,518 21,591 0.81 0.15 6 42 None
GOOGL Options Chain 163.96 Call 172.50 5/23 No 1.03 1.05 1.05 +0.26 +32.92% 19,483 4,098 0.34 0.23 16 71 None
RKT Options Chain 12.77 Call 14.00 5/23 No 0.15 0.25 0.21 +0.11 +110.00% 19,353 583 0.67 0.26 8 41 None
NVDA Options Chain 134.83 Call 152.50 5/23 No 0.13 0.15 0.14 -0.10 -41.67% 19,299 16,575 0.48 0.03 15 61 None
COIN Options Chain 244.44 Call 285.00 5/23 No 4.15 4.45 4.45 +3.11 +232.09% 19,244 629 0.74 0.27 11 49 None
GRAB Options Chain 5.06 Call 5.00 7/18 No 0.40 0.45 0.45 -0.01 -2.18% 19,240 43,848 0.43 0.59 10 33 None
TSLA Options Chain 342.82 Call 347.50 5/23 No 12.35 12.50 12.45 +1.85 +17.46% 19,159 2,354 0.57 0.55 7 49 None
QBTS Options Chain 11.03 Call 15.00 6/20 No 0.95 1.00 0.98 +0.26 +36.12% 19,086 22,971 1.25 0.36 6 24 None
TSLA Options Chain 342.82 Put 345.00 5/23 No 8.55 8.70 8.60 -5.00 -36.77% 18,973 1,365 0.57 -0.41 7 49 None
PYPL Options Chain 71.57 Call 100.00 6/18 Yes 3.00 3.20 3.10 -0.30 -8.83% 18,732 1,986 0.32 0.26 11 60 None
TSLA Options Chain 342.82 Call 340.00 5/23 No 16.65 16.80 16.73 +2.70 +19.25% 18,613 8,079 0.57 0.66 7 49 None
AI Options Chain 24.16 Call 25.50 5/23 No 0.31 0.32 0.33 +0.14 +73.69% 18,485 20,272 0.60 0.26 6 37 None
AI Options Chain 24.16 Call 24.00 5/23 No 0.82 0.86 0.83 +0.29 +53.71% 17,778 21,410 0.58 0.55 6 37 None
WOLF Options Chain 3.81 Put 3.00 6/13 No 0.71 0.80 0.75 -0.14 -15.73% 17,688 47,442 2.87 -0.28 8 30 None
GOOG Options Chain 165.40 Call 170.00 5/23 No 2.04 2.07 2.06 +0.43 +26.38% 17,667 5,585 0.34 0.38 16 71 None
RIOT Options Chain 8.70 Call 10.00 5/23 No 0.16 0.17 0.16 +0.05 +45.46% 17,473 3,993 0.89 0.25 10 38 None
NVDA Options Chain 134.83 Put 110.00 5/23 No 0.07 0.08 0.08 -0.04 -33.34% 17,398 12,618 0.72 0.00 15 61 None
TLRY Options Chain 0.44 Call 0.50 5/23 No 0.02 0.03 0.03 +0.02 +200.00% 17,341 9,772 1.08 0.54 12 33 None
GOOGL Options Chain 163.96 Call 175.00 5/30 No 1.27 1.29 1.28 +0.37 +40.66% 17,211 4,241 0.32 0.24 16 71 None
NVDA Options Chain 134.83 Put 134.00 5/23 No 2.47 2.49 2.48 -0.51 -17.06% 17,154 2,878 0.42 -0.42 15 61 None
TSLA Options Chain 342.82 Put 260.00 5/23 No 0.18 0.20 0.19 -0.12 -38.71% 16,961 3,827 0.98 -0.01 7 49 None
TSLA Options Chain 342.82 Put 340.00 5/23 No 6.55 6.65 6.50 -4.33 -39.99% 16,751 3,174 0.57 -0.34 7 49 None
INTC Options Chain 21.55 Call 22.00 5/23 No 0.34 0.35 0.34 -0.06 -15.00% 16,688 13,922 0.40 0.42 5 46 None
TSLA Options Chain 342.82 Put 190.00 8/15 Yes 2.34 2.38 2.39 -0.01 -0.42% 16,472 34,037 0.79 -0.04 7 49 None
NVDA Options Chain 134.83 Call 180.00 1/16 Yes 8.00 8.10 8.02 +0.32 +4.16% 16,465 38,035 0.45 0.31 15 61 None
SPCE Options Chain 3.35 Call 7.00 5/23 No 0.16 0.18 0.17 % 16,174 0 2.71 0.21 8 41 None
AMZN Options Chain 205.59 Call 212.50 5/23 No 0.84 0.86 0.85 -0.35 -29.17% 16,115 10,350 0.27 0.20 14 64 None
TSLA Options Chain 342.82 Put 165.00 8/15 Yes 1.54 1.58 1.57 +0.02 +1.29% 16,093 59,485 0.87 -0.03 7 49 None
NVDA Options Chain 134.83 Call 140.00 1/16 Yes 19.95 20.15 20.00 +0.60 +3.10% 16,042 60,910 0.46 0.57 15 61 None
AMD Options Chain 117.17 Call 120.00 5/23 No 1.58 1.59 1.58 +0.33 +26.40% 16,015 15,472 0.42 0.36 13 55 None
GRAB Options Chain 5.06 Call 5.50 7/18 No 0.20 0.25 0.20 -0.03 -13.05% 15,967 25,967 0.44 0.38 10 33 None
NVDA Options Chain 134.83 Put 132.00 5/23 No 1.73 1.74 1.73 -0.51 -22.77% 15,683 14,375 0.42 -0.32 15 61 None
PLTR Options Chain 128.12 Call 135.00 5/23 No 2.01 2.03 2.02 -0.03 -1.47% 15,622 6,714 0.57 0.31 11 51 None
GME Options Chain 28.63 Call 30.00 5/23 No 0.38 0.39 0.38 -0.17 -30.91% 15,606 14,278 0.58 0.27 14 36 None
TSLA Options Chain 342.82 Call 380.00 5/23 No 3.00 3.05 3.00 +0.12 +4.17% 15,551 4,271 0.63 0.19 7 49 None
AMZN Options Chain 205.59 Call 220.00 6/20 No 2.10 2.13 2.10 -0.18 -7.90% 15,414 41,877 0.26 0.22 14 64 None
NVDA Options Chain 134.83 Call 140.00 5/30 Yes 4.35 4.45 4.40 -0.06 -1.35% 15,360 37,171 0.60 0.41 15 61 None
NVDA Options Chain 134.83 Call 140.00 6/20 Yes 6.25 6.35 6.30 +0.05 +0.80% 15,299 83,327 0.48 0.44 15 61 None
PLTR Options Chain 128.12 Call 35.00 7/18 No 94.25 95.30 94.15 +0.74 +0.80% 15,224 348 1.59 1.00 11 51 None
ENVX Options Chain 7.79 Call 8.50 5/23 No 0.25 0.32 0.32 +0.19 +146.16% 15,218 732 0.80 0.45 7 33 None
PLTR Options Chain 128.12 Call 133.00 5/23 No 2.62 2.65 2.67 +0.04 +1.53% 15,161 1,644 0.57 0.38 11 51 None
AAPL Options Chain 211.26 Put 200.00 5/23 No 0.33 0.35 0.35 -0.22 -38.60% 15,117 6,388 0.30 -0.08 8 64 None
GRAB Options Chain 5.06 Call 7.50 7/18 No 0.00 0.05 0.05 +0.01 +25.00% 15,084 25,993 0.62 0.10 10 33 None
SMCI Options Chain 43.96 Call 47.00 5/23 No 2.22 2.25 2.22 +0.80 +56.34% 15,062 3,850 1.03 0.47 13 50 None
AMCR Options Chain 9.44 Call 9.00 6/20 No 0.50 0.55 0.51 +0.16 +45.72% 14,865 1,529 0.27 0.78 9 48 None
SBSW Options Chain 4.72 Call 5.00 6/20 No 0.15 0.20 0.18 -0.03 -14.29% 14,543 3,292 0.47 0.40 9 38 None
MARA Options Chain 15.68 Call 18.00 5/23 No 0.19 0.20 0.20 +0.03 +17.65% 14,459 7,094 0.84 0.20 6 39 None
NVDA Options Chain 134.83 Put 110.00 6/20 Yes 1.16 1.19 1.18 -0.03 -2.48% 14,222 115,888 0.56 -0.11 15 61 None
NVDA Options Chain 134.83 Call 135.00 5/30 Yes 6.50 6.60 6.60 +0.05 +0.77% 14,155 28,978 0.60 0.54 15 61 None
AAPL Options Chain 211.26 Put 210.00 5/23 No 2.26 2.30 2.26 -0.46 -16.92% 14,144 5,311 0.25 -0.41 8 64 None
TSLA Options Chain 342.82 Call 400.00 6/20 No 10.65 10.75 10.70 +1.65 +18.24% 13,888 35,878 0.62 0.29 7 49 None
TSLA Options Chain 342.82 Put 350.00 5/23 No 11.00 11.15 11.00 -5.30 -32.52% 13,874 2,708 0.58 -0.48 7 49 None
TSLA Options Chain 342.82 Call 355.00 5/23 No 8.95 9.10 9.03 +1.16 +14.74% 13,809 5,446 0.58 0.45 7 49 None
GOOG Options Chain 165.40 Call 185.00 6/20 No 1.11 1.15 1.16 +0.22 +23.41% 13,743 8,147 0.29 0.16 16 71 None
ACAD Options Chain 22.26 Call 20.00 6/20 No 2.85 3.60 3.10 +2.70 +675.00% 13,587 13,279 0.75 0.70 16 48 None
SOFI Options Chain 13.57 Call 14.50 5/23 No 0.16 0.17 0.16 +0.02 +14.29% 13,581 13,928 0.48 0.28 12 43 None
AMC Options Chain 2.95 Call 27.00 6/20 No 0.04 0.05 0.05 +0.02 +66.67% 13,570 195,302 3.32 0.00 9 25 None
TSLA Options Chain 342.82 Call 700.00 5/23 No 0.00 0.01 0.01 0.00 0.00% 13,525 7 1.50 0.00 7 49 None
TSLA Options Chain 342.82 Put 80.00 5/23 No 0.00 0.01 0.01 0.00 0.00% 13,428 753 0.00 0.00 7 49 None
MSTR Options Chain 397.03 Call 425.00 5/23 No 4.75 5.00 4.90 -0.85 -14.79% 13,334 2,762 0.59 0.26 1 59 None
NVDA Options Chain 134.83 Call 134.00 5/23 No 3.90 3.95 3.94 -0.06 -1.50% 13,203 9,260 0.42 0.58 15 61 None
MRNA Options Chain 23.65 Call 25.50 5/23 No 0.73 0.76 0.76 +0.34 +80.96% 13,118 451 0.72 0.43 13 49 None
CMG Options Chain 52.04 Call 53.00 5/23 No 0.64 0.66 0.66 +0.06 +10.00% 13,118 1,265 0.31 0.40 12 54 None
PATH Options Chain 13.07 Call 13.50 5/23 No 0.09 0.10 0.10 -0.01 -9.10% 13,078 298 0.40 0.22 11 36 None
AMD Options Chain 117.17 Put 115.00 5/23 No 1.64 1.66 1.65 -1.28 -43.69% 13,065 6,329 0.41 -0.35 13 55 None
NVDA Options Chain 134.83 Call 120.00 6/20 Yes 18.35 18.50 18.36 +0.36 +2.00% 13,016 120,171 0.52 0.80 15 61 None
PLTR Options Chain 128.12 Call 130.00 5/23 No 3.80 3.90 3.85 +0.13 +3.50% 12,876 7,874 0.57 0.50 11 51 None
GOOGL Options Chain 163.96 Call 177.50 5/23 No 0.40 0.42 0.42 +0.07 +20.00% 12,827 1,465 0.36 0.10 16 71 None
NVDA Options Chain 134.83 Put 133.00 5/23 No 2.07 2.09 2.09 -0.58 -21.73% 12,825 3,034 0.42 -0.37 15 61 None
NVDA Options Chain 134.83 Put 90.00 7/18 Yes 0.58 0.60 0.61 +0.03 +5.18% 12,802 41,165 0.61 -0.04 15 61 None
KVUE Options Chain 24.18 Call 25.00 6/20 No 0.35 0.39 0.37 +0.11 +42.31% 12,788 12,848 0.22 0.36 3 19 None
MRNA Options Chain 23.65 Call 27.50 5/23 No 0.23 0.25 0.24 +0.13 +118.19% 12,772 300 0.74 0.18 13 49 None
GALT Options Chain 1.32 Call 1.00 7/18 No 0.30 0.55 0.34 -0.11 -24.45% 12,687 10,268 0.74 0.77 5 13 None
KSS Options Chain 8.37 Put 8.50 5/23 No 0.27 0.32 0.28 -0.15 -34.89% 12,684 26 0.66 -0.45 15 55 None
LLY Options Chain 733.29 Call 850.00 6/20 No 6.95 7.60 7.46 +2.36 +46.28% 12,579 16,918 0.36 0.16 11 65 None
SOFI Options Chain 13.57 Put 9.00 9/19 Yes 0.24 0.27 0.25 -0.04 -13.80% 12,541 4,092 0.66 -0.09 12 43 None
MSTR Options Chain 397.03 Call 450.00 5/23 No 1.90 1.97 1.96 -0.79 -28.73% 12,515 5,672 0.67 0.11 1 59 None
SOFI Options Chain 13.57 Call 14.00 5/23 No 0.34 0.35 0.34 +0.07 +25.93% 12,483 10,437 0.48 0.49 12 43 None
MSTR Options Chain 397.03 Call 470.00 5/23 No 1.15 1.30 1.28 -0.50 -28.09% 12,451 695 0.76 0.06 1 59 None
GOOGL Options Chain 163.96 Call 180.00 6/20 No 1.64 1.67 1.65 +0.32 +24.06% 12,437 28,760 0.29 0.21 16 71 None
MSTR Options Chain 397.03 Call 435.00 5/23 No 3.00 3.35 3.20 -1.15 -26.44% 12,334 4,771 0.61 0.19 1 59 None
RIVN Options Chain 15.30 Call 20.00 1/16 No 1.89 1.93 1.91 +0.22 +13.02% 12,167 28,350 0.60 0.43 8 30 None
GOOG Options Chain 165.40 Call 175.00 6/20 No 3.00 3.10 3.03 +0.51 +20.24% 12,095 11,590 0.28 0.32 16 71 None
LLY Options Chain 733.29 Call 960.00 6/20 No 1.00 1.52 1.00 -0.24 -19.36% 12,072 16,109 0.41 0.03 11 65 None
QS Options Chain 4.26 Call 7.00 1/16 Yes 0.54 0.55 0.56 +0.20 +55.56% 12,035 33,106 0.73 0.38 9 25 None
NVDA Options Chain 134.83 Put 120.00 5/23 No 0.18 0.19 0.19 -0.12 -38.71% 12,006 25,007 0.52 -0.03 15 61 None
AAPL Options Chain 211.26 Put 250.00 6/20 No 38.60 39.15 38.73 -0.67 -1.71% 11,985 1,337 0.36 -0.98 8 64 None
SMCI Options Chain 43.96 Call 70.00 6/20 No 0.90 0.95 0.92 +0.27 +41.54% 11,852 10,407 1.07 0.13 13 50 None
SPCE Options Chain 3.35 Call 4.50 5/23 No 0.61 0.71 0.66 +0.63 +2,100.00% 11,765 1,287 2.08 0.63 8 41 None
NVDA Options Chain 134.83 Call 130.00 5/23 No 6.55 6.70 6.65 +0.10 +1.53% 11,684 36,058 0.44 0.76 15 61 None
SMCI Options Chain 43.96 Call 55.00 5/23 No 0.62 0.63 0.62 +0.21 +51.22% 11,652 11,880 1.20 0.17 13 50 None
AMC Options Chain 2.95 Call 3.00 6/20 No 0.31 0.32 0.32 +0.10 +45.46% 11,628 19,549 0.90 0.54 9 25 None
INTC Options Chain 21.55 Call 25.00 6/20 No 0.23 0.24 0.24 -0.02 -7.70% 11,555 75,084 0.43 0.18 5 46 None
APLD Options Chain 6.83 Call 7.00 5/23 No 0.30 0.33 0.30 +0.22 +275.00% 11,544 1,142 1.08 0.45 3 16 None
VZ Options Chain 43.48 Call 44.50 5/30 No 0.42 0.45 0.44 +0.13 +41.94% 11,536 5,466 0.18 0.40 14 72 None
TSLA Options Chain 342.82 Put 300.00 5/23 No 0.60 0.62 0.60 -0.68 -53.13% 11,527 7,956 0.68 -0.06 7 49 None
MARA Options Chain 15.68 Call 16.50 5/23 No 0.52 0.54 0.53 +0.14 +35.90% 11,505 6,893 0.73 0.45 6 39 None
RIVN Options Chain 15.30 Call 16.00 5/23 No 0.41 0.42 0.40 +0.12 +42.86% 11,417 13,274 0.57 0.45 8 30 None
ARRY Options Chain 7.68 Call 7.00 7/18 Yes 1.25 1.40 1.65 -0.23 -12.24% 11,360 14,220 0.76 0.68 6 33 None
AMZN Options Chain 205.59 Call 205.00 5/23 No 3.45 3.55 3.50 -0.40 -10.26% 11,327 6,371 0.27 0.55 14 64 None
SPCE Options Chain 3.35 Call 5.00 5/23 No 0.43 0.49 0.43 +0.40 +1,333.34% 11,306 76 2.09 0.50 8 41 None
UNH Options Chain 274.35 Call 300.00 6/20 No 21.00 21.15 21.18 +6.88 +48.12% 11,304 8,644 0.69 0.49 14 69 None
SHEL Options Chain 67.39 Call 70.00 5/30 No 0.05 0.15 0.13 +0.03 +30.00% 11,283 137 0.18 0.09 14 71 None
ACHR Options Chain 13.30 Put 9.00 6/20 Yes 0.15 0.17 0.16 -0.04 -20.00% 11,271 1,778 1.00 -0.08 10 39 None
AMZN Options Chain 205.59 Call 207.50 5/23 No 2.29 2.34 2.34 -0.37 -13.66% 11,225 3,695 0.27 0.42 14 64 None
META Options Chain 643.88 Call 640.00 5/23 No 10.90 11.15 11.06 -3.59 -24.51% 11,138 1,526 0.30 0.52 17 71 None
NVDA Options Chain 134.83 Put 82.00 5/23 No 0.01 0.14 0.02 -0.01 -33.34% 11,114 3,409 1.30 0.00 15 61 None
AAPL Options Chain 211.26 Call 217.50 5/23 No 0.78 0.80 0.80 -0.42 -34.43% 11,090 5,836 0.24 0.20 8 64 None
AMZN Options Chain 205.59 Call 215.00 5/23 No 0.49 0.50 0.50 -0.27 -35.07% 11,078 15,357 0.27 0.14 14 64 None
GOOGL Options Chain 163.96 Call 170.00 5/30 No 2.50 2.53 2.51 +0.67 +36.42% 11,062 11,244 0.31 0.38 16 71 None
AAPL Options Chain 211.26 Call 225.00 5/23 No 0.12 0.14 0.12 -0.16 -57.15% 11,061 13,335 0.26 0.05 8 64 None
NVDA Options Chain 134.83 Call 143.00 5/23 No 0.79 0.81 0.81 -0.14 -14.74% 11,013 2,709 0.43 0.19 15 61 None
U Options Chain 21.22 Call 30.00 1/16 No 2.60 2.68 2.62 +0.80 +43.96% 10,973 6,875 0.62 0.41 6 42 None
FL Options Chain 23.90 Put 22.50 6/20 Yes 0.10 0.15 0.15 -0.20 -57.15% 10,921 5,760 0.19 -0.18 12 52 None
VZ Options Chain 43.48 Put 40.00 5/30 No 0.03 0.06 0.02 -0.04 -66.67% 10,865 5,898 0.29 -0.03 14 72 None
AAPL Options Chain 211.26 Call 210.00 5/23 No 3.65 3.75 3.70 -0.70 -15.91% 10,851 9,520 0.25 0.59 8 64 None
TSLA Options Chain 342.82 Call 350.00 6/20 No 26.10 26.25 26.10 +3.40 +14.98% 10,807 22,172 0.59 0.55 7 49 None
NVDA Options Chain 134.83 Call 135.00 6/20 Yes 8.55 8.60 8.50 0.00 0.00% 10,786 72,825 0.49 0.55 15 61 None
MSFT Options Chain 453.13 Call 460.00 5/23 No 2.34 2.40 2.38 +0.09 +3.93% 10,723 18,540 0.18 0.32 13 69 None
TSLA Options Chain 342.82 Put 200.00 5/23 No 0.06 0.07 0.06 -0.06 -50.00% 10,695 11,041 1.51 0.00 7 49 None
AMZN Options Chain 205.59 Call 190.00 5/30 No 16.30 16.60 16.38 +0.43 +2.70% 10,638 2,443 0.31 0.89 14 64 None
RIVN Options Chain 15.30 Put 15.00 8/15 No 1.43 1.47 1.47 -0.18 -10.91% 10,635 1,180 0.62 -0.36 8 30 None
CSCO Options Chain 64.26 Call 65.00 6/20 No 0.84 0.89 0.86 -0.44 -33.85% 10,610 28,489 0.17 0.38 9 69 None
OXY Options Chain 43.37 Put 42.50 6/20 No 1.44 1.47 1.45 +0.13 +9.85% 10,602 8,296 0.32 -0.43 12 66 None
WOLF Options Chain 3.81 Put 2.50 5/30 No 0.18 0.30 0.21 +0.02 +10.53% 10,599 18,268 2.93 -0.14 8 30 None
CMG Options Chain 52.04 Call 54.00 5/30 No 0.62 0.64 0.64 +0.09 +16.37% 10,586 477 0.30 0.31 12 54 None
SMCI Options Chain 43.96 Call 50.00 5/30 No 2.13 2.15 2.13 +0.73 +52.15% 10,532 7,962 1.00 0.37 13 50 None
SMCI Options Chain 43.96 Put 45.00 5/23 No 1.94 1.99 1.95 -1.08 -35.65% 10,494 1,647 0.99 -0.40 13 50 None
COIN Options Chain 244.44 Call 260.00 5/23 No 13.25 13.95 13.25 +8.90 +204.60% 10,451 3,901 0.70 0.61 11 49 None
SMCI Options Chain 43.96 Call 45.00 5/23 No 3.10 3.15 3.15 +1.07 +51.45% 10,440 9,795 1.00 0.60 13 50 None
RIVN Options Chain 15.30 Call 17.00 5/23 No 0.14 0.15 0.14 +0.04 +40.00% 10,421 2,376 0.60 0.20 8 30 None
AAPL Options Chain 211.26 Put 205.00 5/23 No 0.87 0.90 0.89 -0.41 -31.54% 10,416 4,924 0.27 -0.19 8 64 None
PFE Options Chain 22.60 Put 22.50 5/23 No 0.25 0.26 0.25 -0.17 -40.48% 10,388 2,524 0.33 -0.34 12 66 None
TSLA Options Chain 342.82 Put 130.00 12/19 Yes 2.39 2.45 2.45 -0.11 -4.30% 10,366 10,828 0.79 -0.03 7 49 None
GNL Options Chain 7.98 Call 7.50 10/17 No 0.65 0.80 0.75 0.00 0.00% 10,355 644 0.28 0.64 9 44 None
PCG Options Chain 17.34 Call 18.50 5/23 No 0.07 0.09 0.09 +0.06 +200.00% 10,318 343 0.28 0.21 11 60 None
RGTI Options Chain 11.85 Call 13.00 5/23 No 0.29 0.30 0.29 -0.01 -3.34% 10,284 4,027 1.07 0.29 3 17 None
COST Options Chain 1,010.47 Call 1,070.00 5/23 No 1.40 1.47 1.42 +0.65 +84.42% 10,281 206 0.23 0.10 15 62 None
APA Options Chain 17.59 Put 17.50 6/20 No 0.91 0.96 0.90 +0.03 +3.45% 10,230 5,366 0.46 -0.45 14 62 None
AMD Options Chain 117.17 Call 118.00 5/23 No 2.31 2.35 2.34 +0.54 +30.00% 10,173 3,973 0.42 0.47 13 55 None
MSTR Options Chain 397.03 Put 240.00 5/23 No 0.33 0.42 0.43 -0.30 -41.10% 10,164 7,196 0.00 0.00 1 59 None
NIO Options Chain 3.99 Call 4.00 5/23 No 0.18 0.19 0.18 +0.04 +28.58% 10,117 6,541 0.58 0.63 8 -4 None
TSLA Options Chain 342.82 Call 362.50 5/23 No 6.45 6.55 6.56 +0.97 +17.36% 10,114 831 0.59 0.36 7 49 None
TSLA Options Chain 342.82 Call 350.00 5/30 No 15.50 15.60 15.58 +2.11 +15.67% 10,103 8,279 0.56 0.53 7 49 None
NUVB Options Chain 2.24 Call 2.50 7/18 No 0.40 1.10 0.50 -0.10 -16.67% 10,080 39 1.52 0.59 8 27 None
AAPL Options Chain 211.26 Call 220.00 5/30 No 1.07 1.10 1.09 -0.33 -23.24% 10,066 12,644 0.23 0.20 8 64 None
ADT Options Chain 8.59 Call 9.00 6/20 No 0.10 0.15 0.10 -0.02 -16.67% 10,061 456 0.27 0.29 15 53 None
CNX Options Chain 32.91 Call 38.00 1/16 Yes 1.80 2.35 2.10 % 10,028 0 0.32 0.39 2 42 None
CMA Options Chain 58.00 Call 70.00 9/19 Yes 0.75 0.90 0.90 +0.35 +63.64% 10,013 59 0.30 0.16 17 68 None
CMA Options Chain 58.00 Call 75.00 9/19 Yes 0.25 0.40 0.35 -0.08 -18.61% 10,012 11 0.29 0.08 17 68 None
KVUE Options Chain 24.18 Put 22.00 6/13 No 0.05 0.23 0.21 -0.02 -8.70% 10,011 142 0.30 -0.18 3 19 None
ADT Options Chain 8.59 Put 8.00 6/20 No 0.05 0.10 0.05 -0.07 -58.34% 10,001 6,896 0.25 -0.22 15 53 None
QUBT Options Chain 9.24 Call 15.00 7/18 Yes 1.80 1.95 1.87 +1.32 +240.00% 9,998 38,178 1.31 0.47 9 28 None
MSTR Options Chain 397.03 Put 105.00 6/20 No 0.23 0.40 0.26 0.00 0.00% 9,993 313 1.79 0.00 1 59 None
SMCI Options Chain 43.96 Call 46.00 5/23 No 2.64 2.68 2.66 +0.97 +57.40% 9,928 4,178 1.01 0.54 13 50 None
EQT Options Chain 56.00 Put 50.00 6/20 No 0.49 0.56 0.51 -0.01 -1.93% 9,856 9,760 0.38 -0.14 7 61 None
COIN Options Chain 244.44 Call 270.00 5/23 No 8.45 8.95 8.85 +6.20 +233.97% 9,844 2,250 0.71 0.46 11 49 None
AAL Options Chain 11.86 Call 14.00 6/20 No 0.13 0.15 0.14 0.00 0.00% 9,834 4,556 0.49 0.15 13 42 None
GOOGL Options Chain 163.96 Call 177.50 5/30 No 0.89 0.92 0.91 +0.31 +51.67% 9,747 1,266 0.33 0.19 16 71 None
INFA Options Chain 19.57 Call 22.50 7/18 Yes 0.45 0.50 0.45 +0.10 +28.58% 9,736 12,241 0.41 0.26 8 39 None
AMZN Options Chain 205.59 Put 202.50 5/23 No 1.74 1.78 1.74 -0.76 -30.40% 9,668 1,626 0.28 -0.32 14 64 None
TSLA Options Chain 342.82 Call 405.00 5/23 No 1.16 1.18 1.17 +0.03 +2.64% 9,666 841 0.72 0.08 7 49 None
SOFI Options Chain 13.57 Put 12.00 7/18 No 0.42 0.44 0.41 -0.13 -24.08% 9,661 7,385 0.55 -0.21 12 43 None
MSTR Options Chain 397.03 Call 415.00 5/23 No 7.05 7.55 7.56 -0.74 -8.92% 9,653 1,645 0.58 0.36 1 59 None
SPCE Options Chain 3.35 Call 6.00 5/23 No 0.24 0.27 0.25 % 9,585 0 2.43 0.31 8 41 None
NVDA Options Chain 134.83 Put 130.00 5/30 Yes 3.80 3.90 3.85 -0.50 -11.50% 9,556 14,735 0.60 -0.34 15 61 None
HOOD Options Chain 60.68 Call 62.00 5/23 No 1.96 2.02 1.98 +0.18 +10.00% 9,473 2,216 0.62 0.50 12 60 None
NVDA Options Chain 134.83 Call 133.00 5/23 No 4.50 4.55 4.51 +0.01 +0.23% 9,464 7,568 0.43 0.63 15 61 None
UBER Options Chain 90.16 Call 97.50 7/18 No 3.25 3.30 3.25 +0.65 +25.00% 9,442 127 0.34 0.38 11 63 None
CRWV Options Chain 80.30 Call 80.00 5/23 No 5.50 5.90 5.75 +4.90 +576.48% 9,403 1,407 1.30 0.54 3 21 None
CRWV Options Chain 80.30 Call 85.00 5/23 No 3.90 4.30 3.97 +3.54 +823.26% 9,345 624 1.36 0.41 3 21 None
META Options Chain 643.88 Call 650.00 5/23 No 6.60 6.65 6.65 -2.49 -27.25% 9,310 2,366 0.30 0.37 17 71 None
RIOT Options Chain 8.70 Call 11.00 6/20 No 0.39 0.41 0.39 +0.10 +34.49% 9,305 9,678 0.87 0.29 10 38 None
NVDA Options Chain 134.83 Call 300.00 8/15 Yes 0.10 0.11 0.10 -0.01 -9.10% 9,287 18,748 0.62 0.01 15 61 None
TDUP Options Chain 6.85 Call 7.50 6/20 No 0.40 0.50 0.45 +0.05 +12.50% 9,277 3,167 0.68 0.45 7 25 None
TSLA Options Chain 342.82 Call 400.00 6/06 No 6.10 6.20 6.13 +0.98 +19.03% 9,264 12,386 0.64 0.22 7 49 None
NVDA Options Chain 134.83 Call 130.00 6/20 Yes 11.25 11.40 11.35 +0.15 +1.34% 9,213 123,825 0.50 0.65 15 61 None
HIMS Options Chain 58.58 Put 50.00 5/30 No 1.00 1.23 1.09 -0.96 -46.83% 9,206 13,708 1.25 -0.12 14 47 None
RKT Options Chain 12.77 Call 14.00 5/30 No 0.30 0.40 0.30 +0.10 +50.00% 9,197 2,849 0.63 0.32 8 41 None
MSFT Options Chain 453.13 Call 455.00 5/23 No 4.35 4.45 4.40 +0.05 +1.15% 9,180 12,728 0.18 0.49 13 69 None
TSLA Options Chain 342.82 Put 347.50 5/23 No 9.75 9.85 9.74 -5.21 -34.85% 9,178 721 0.58 -0.45 7 49 None
WMT Options Chain 96.35 Call 100.00 5/23 No 0.59 0.61 0.60 +0.23 +62.17% 9,146 5,050 0.23 0.31 10 58 None
QS Options Chain 4.26 Call 5.00 5/23 No 0.12 0.13 0.12 +0.10 +500.00% 9,115 633 0.89 0.34 9 25 None
NVDA Options Chain 134.83 Put 128.00 5/23 No 0.79 0.80 0.80 -0.34 -29.83% 9,097 7,076 0.45 -0.17 15 61 None
GOOGL Options Chain 163.96 Call 170.00 6/20 No 4.30 4.40 4.35 +0.75 +20.84% 9,072 26,390 0.28 0.43 16 71 None
UNH Options Chain 274.35 Call 400.00 6/20 No 2.96 3.00 2.95 +1.05 +55.27% 9,064 12,040 0.74 0.10 14 69 None
CRWV Options Chain 80.30 Call 105.00 5/23 No 1.10 1.25 1.15 % 9,044 0 1.62 0.18 3 21 None
CRWV Options Chain 80.30 Call 100.00 5/23 No 1.55 1.65 1.55 +1.30 +520.00% 9,021 1,160 1.60 0.20 3 21 None
LYFT Options Chain 16.23 Call 20.00 6/20 No 0.15 0.18 0.17 +0.08 +88.89% 8,993 15,660 0.48 0.15 10 38 None
GOOG Options Chain 165.40 Call 175.00 5/23 No 0.79 0.81 0.80 +0.13 +19.41% 8,961 3,651 0.34 0.19 16 71 None
NVDA Options Chain 134.83 Put 100.00 6/18 Yes 8.20 8.30 8.24 -0.16 -1.91% 8,958 40,065 0.48 -0.17 15 61 None
AMD Options Chain 117.17 Call 121.00 5/23 No 1.29 1.32 1.30 +0.25 +23.81% 8,889 2,268 0.42 0.31 13 55 None
AAPL Options Chain 211.26 Put 245.00 6/20 No 33.55 34.05 33.65 -0.60 -1.76% 8,886 875 0.34 -0.96 8 64 None
WOLF Options Chain 3.81 Put 3.00 5/30 No 0.34 0.38 0.36 +0.02 +5.89% 8,856 21,714 2.55 -0.24 8 30 None
MNST Options Chain 62.33 Put 62.00 5/23 No 0.30 0.40 0.30 -0.35 -53.85% 8,770 145 0.20 -0.31 12 57 None
NVDA Options Chain 134.83 Call 155.00 5/23 No 0.09 0.10 0.10 -0.08 -44.45% 8,756 9,450 0.50 0.02 15 61 None
NVDA Options Chain 134.83 Call 160.00 5/23 No 0.05 0.06 0.05 -0.06 -54.55% 8,733 4,798 0.54 0.00 15 61 None
NVDA Options Chain 134.83 Call 124.00 5/23 No 11.55 12.00 11.68 +0.28 +2.46% 8,722 17,788 0.49 0.92 15 61 None
SMCI Options Chain 43.96 Call 48.00 5/23 No 1.87 1.90 1.89 +0.72 +61.54% 8,701 2,176 1.04 0.42 13 50 None
SMCI Options Chain 43.96 Call 50.00 6/20 No 3.55 3.65 3.60 +0.90 +33.34% 8,670 21,205 0.89 0.44 13 50 None
CVX Options Chain 142.26 Call 125.00 6/20 No 16.85 17.40 17.05 +0.25 +1.49% 8,650 1,264 0.39 1.00 11 77 None
NVDA Options Chain 134.83 Put 129.00 5/23 No 0.96 0.98 0.98 -0.41 -29.50% 8,639 5,440 0.44 -0.20 15 61 None
GM Options Chain 50.12 Call 54.00 5/30 No 0.16 0.19 0.16 -0.10 -38.47% 8,633 3 0.30 0.12 14 69 None
MS Options Chain 132.51 Put 100.00 7/18 Yes 0.38 0.41 0.40 -0.01 -2.44% 8,612 11,169 0.42 -0.05 14 75 None
UNH Options Chain 274.35 Put 200.00 6/20 No 2.30 2.39 2.32 -1.58 -40.52% 8,593 8,568 0.87 -0.06 14 69 None
HOOD Options Chain 60.68 Call 65.00 5/23 No 0.92 0.94 0.93 +0.05 +5.69% 8,582 8,574 0.62 0.30 12 60 None
TSLA Options Chain 342.82 Put 320.00 5/23 No 1.90 1.93 1.91 -2.04 -51.65% 8,568 4,250 0.59 -0.12 7 49 None
LCID Options Chain 2.69 Call 3.00 5/23 No 0.06 0.07 0.07 +0.03 +75.00% 8,527 20,060 0.79 0.35 6 26 None
NVDA Options Chain 134.83 Put 115.00 5/23 No 0.10 0.11 0.11 -0.08 -42.11% 8,507 16,296 0.62 -0.01 15 61 None
TSLA Options Chain 342.82 Put 200.00 6/20 No 0.80 0.81 0.84 +0.02 +2.44% 8,475 43,519 0.95 -0.02 7 49 None
NVDA Options Chain 134.83 Put 136.00 5/23 No 3.40 3.50 3.46 -0.70 -16.83% 8,446 1,582 0.42 -0.52 15 61 None
NVDA Options Chain 134.83 Call 160.00 6/20 Yes 1.58 1.61 1.60 +0.02 +1.27% 8,424 55,073 0.49 0.16 15 61 None
AMC Options Chain 2.95 Call 4.00 5/23 No 0.05 0.06 0.06 +0.04 +200.00% 8,415 2,921 1.92 0.07 9 25 None
TSLA Options Chain 342.82 Put 330.00 5/23 No 3.60 3.65 3.62 -3.18 -46.77% 8,353 3,307 0.58 -0.21 7 49 None
NVDA Options Chain 134.83 Put 80.00 7/18 Yes 0.35 0.37 0.36 +0.03 +9.10% 8,311 35,335 0.69 -0.02 15 61 None
DLTR Options Chain 86.58 Put 130.00 6/20 No 41.50 45.45 43.50 -0.25 -0.58% 8,295 4,650 1.05 -0.99 7 57 None
AMD Options Chain 117.17 Call 117.00 5/23 No 2.79 2.81 2.82 +0.66 +30.56% 8,283 3,577 0.41 0.53 13 55 None
OKLO Options Chain 37.72 Call 40.00 5/23 No 1.51 1.64 1.51 -0.14 -8.49% 8,238 2,158 1.17 0.39 3 20 None
PLTR Options Chain 128.12 Put 120.00 5/23 No 0.92 0.94 0.92 -0.66 -41.78% 8,237 5,000 0.59 -0.15 11 51 None
NVDA Options Chain 134.83 Call 135.00 6/06 Yes 7.35 7.45 7.45 +0.05 +0.68% 8,172 13,259 0.55 0.54 15 61 None
RIVN Options Chain 15.30 Put 10.00 9/19 No 0.30 0.32 0.32 -0.02 -5.89% 8,159 29,661 0.70 -0.09 8 30 None
NVDA Options Chain 134.83 Call 145.00 5/30 Yes 2.81 2.85 2.82 -0.13 -4.41% 8,150 18,231 0.59 0.30 15 61 None
HIMS Options Chain 58.58 Put 30.00 6/20 No 0.13 0.24 0.20 -0.06 -23.08% 8,137 1,962 1.30 -0.02 14 47 None
TSLA Options Chain 342.82 Put 310.00 5/23 No 1.02 1.04 1.04 -1.21 -53.78% 8,115 3,894 0.63 -0.08 7 49 None
CIVI Options Chain 29.55 Call 30.00 7/18 No 2.90 3.10 3.03 +0.38 +14.34% 8,112 74 0.62 0.54 18 72 None
CIVI Options Chain 29.55 Call 30.00 6/20 No 2.10 2.30 2.22 +0.22 +11.00% 8,110 817 0.61 0.53 18 72 None
VZ Options Chain 43.48 Put 41.00 5/30 No 0.06 0.08 0.06 -0.05 -45.46% 8,103 552 0.25 -0.07 14 72 None
TPR Options Chain 83.24 Call 84.00 5/30 No 1.30 1.55 1.42 -0.41 -22.41% 8,061 5 0.30 0.42 10 65 None
NVDA Options Chain 134.83 Call 140.00 8/15 Yes 10.55 10.65 10.60 +0.32 +3.12% 8,057 30,552 0.44 0.50 15 61 None
NVDA Options Chain 134.83 Call 130.00 12/19 Yes 23.55 23.70 23.52 +0.45 +1.96% 8,054 23,132 0.47 0.64 15 61 None
RGLS Options Chain 7.85 Put 7.00 11/21 No 0.05 0.10 0.10 0.00 0.00% 8,011 31,520 0.14 -0.19 9 32 None
SPCE Options Chain 3.35 Put 4.00 5/23 No 0.21 0.22 0.21 -0.72 -77.42% 8,002 72 2.10 -0.23 8 41 None
TSLA Options Chain 342.82 Call 500.00 5/23 No 0.09 0.10 0.10 0.00 0.00% 7,996 5,552 1.01 0.00 7 49 None
DKNG Options Chain 36.61 Call 37.50 5/23 No 0.56 0.59 0.60 +0.02 +3.45% 7,988 198 0.40 0.41 4 46 None
TSLA Options Chain 342.82 Call 420.00 5/23 No 0.74 0.75 0.74 -0.02 -2.64% 7,984 2,482 0.77 0.05 7 49 None
AMD Options Chain 117.17 Call 125.00 5/23 No 0.57 0.58 0.58 +0.06 +11.54% 7,948 9,045 0.44 0.16 13 55 None
TSLA Options Chain 342.82 Call 352.50 5/23 No 10.00 10.15 10.05 +1.62 +19.22% 7,942 500 0.58 0.49 7 49 None
FLG Options Chain 12.62 Call 13.00 6/20 No 0.35 0.40 0.40 +0.14 +53.85% 7,921 17,724 0.33 0.42 3 17 None
CORZ Options Chain 10.51 Call 13.00 9/19 No 1.15 1.36 1.22 +0.03 +2.53% 7,824 5,922 0.77 0.43 5 26 None
RIVN Options Chain 15.30 Call 16.00 5/30 No 0.59 0.61 0.60 +0.16 +36.37% 7,812 8,449 0.55 0.48 8 30 None
COIN Options Chain 244.44 Call 280.00 5/23 No 5.40 5.60 5.43 +3.79 +231.10% 7,783 2,957 0.74 0.33 11 49 None
AMC Options Chain 2.95 Call 3.00 5/30 No 0.16 0.19 0.19 +0.09 +90.00% 7,757 12,365 0.81 0.51 9 25 None
UNH Options Chain 274.35 Call 350.00 5/23 No 1.47 1.50 1.51 +0.60 +65.94% 7,749 3,534 0.92 0.09 14 69 None
C Options Chain 75.72 Call 80.00 6/20 No 0.70 0.80 0.79 -0.12 -13.19% 7,723 24,242 0.23 0.24 19 85 None
BABA Options Chain 123.46 Call 130.00 5/23 No 0.74 0.77 0.75 -0.47 -38.53% 7,702 7,833 0.41 0.20 18 39 None
COIN Options Chain 244.44 Call 265.00 5/23 No 10.65 11.15 10.95 +7.60 +226.87% 7,694 12,630 0.71 0.54 11 49 None
TSLA Options Chain 342.82 Call 372.50 5/23 No 4.15 4.25 4.18 +0.33 +8.58% 7,693 930 0.61 0.25 7 49 None
SOFI Options Chain 13.57 Put 14.00 5/23 No 0.40 0.42 0.41 -0.28 -40.58% 7,654 5,246 0.49 -0.51 12 43 None
AMD Options Chain 117.17 Call 131.00 5/23 No 0.20 0.21 0.20 -0.02 -9.10% 7,638 581 0.50 0.06 13 55 None
BABA Options Chain 123.46 Call 125.00 5/23 No 1.99 2.06 1.98 -0.75 -27.48% 7,627 2,828 0.39 0.43 18 39 None
CVNA Options Chain 297.40 Call 330.00 6/20 No 7.30 7.70 7.55 -0.05 -0.66% 7,623 11,406 0.48 0.28 7 57 None
AAPL Options Chain 211.26 Call 220.00 6/06 No 1.83 1.86 1.83 -0.31 -14.49% 7,622 7,371 0.24 0.26 8 64 None
CVS Options Chain 60.47 Call 65.00 6/20 No 1.39 1.44 1.42 +0.65 +84.42% 7,617 3,511 0.30 0.36 16 71 None
QUBT Options Chain 9.24 Call 12.00 5/23 No 1.55 2.00 1.61 +1.35 +519.24% 7,585 960 1.64 0.66 9 28 None
BIIB Options Chain 125.59 Call 130.00 6/20 No 4.30 4.60 4.40 +2.20 +100.00% 7,557 393 0.38 0.42 14 66 None
BEN Options Chain 22.38 Call 22.50 6/20 No 0.60 0.75 0.68 +0.16 +30.77% 7,532 1,323 0.26 0.49 11 55 None
GOOGL Options Chain 163.96 Call 167.50 5/23 No 2.56 2.58 2.58 +0.65 +33.68% 7,521 5,981 0.34 0.45 16 71 None
NVAX Options Chain 6.29 Call 7.50 7/18 No 0.57 0.72 0.67 +0.26 +63.42% 7,463 2,474 0.71 0.50 19 51
Small Cap Stock List
UNH Options Chain 274.35 Call 350.00 6/20 No 7.35 7.40 7.40 +2.65 +55.79% 7,459 6,429 0.69 0.22 14 69 None
COIN Options Chain 244.44 Call 300.00 5/30 No 3.95 4.50 4.20 +2.55 +154.55% 7,422 2,554 0.71 0.22 11 49 None
ETSY Options Chain 47.00 Call 50.00 6/20 No 1.21 1.25 1.23 -0.10 -7.52% 7,420 26,074 0.39 0.35 10 47 None
CELH Options Chain 39.20 Put 25.00 9/19 No 0.47 0.56 0.54 -0.06 -10.00% 7,419 7,271 0.62 -0.08 8 51 None
WBD Options Chain 9.16 Call 14.00 12/19 No 0.28 0.34 0.33 0.00 0.00% 7,361 171 0.49 0.20 3 16 None
SOFI Options Chain 13.57 Put 13.50 5/23 No 0.20 0.21 0.20 -0.20 -50.00% 7,356 23,828 0.51 -0.30 12 43 None
AAPL Options Chain 211.26 Call 215.00 6/20 No 5.15 5.30 5.21 -0.29 -5.28% 7,348 28,731 0.25 0.45 8 64 None
SPCE Options Chain 3.35 Call 7.00 5/30 No 0.20 0.25 0.22 % 7,339 0 2.13 0.25 8 41 None
BEKE Options Chain 19.23 Call 22.00 6/20 Yes 0.18 0.48 0.22 +0.01 +4.77% 7,287 26,441 0.44 0.18 15 18 None
CVS Options Chain 60.47 Call 65.00 5/30 No 0.70 0.74 0.74 +0.44 +146.67% 7,284 327 0.33 0.29 16 71 None
NVDA Options Chain 134.83 Call 125.00 5/23 No 10.70 11.00 10.90 +0.41 +3.91% 7,278 16,522 0.47 0.91 15 61 None
CGC Options Chain 1.33 Call 3.00 6/20 No 0.06 0.08 0.06 +0.01 +20.00% 7,265 17,439 1.73 0.14 10 39 None
BULL Options Chain 12.41 Call 13.00 5/23 No 0.60 0.65 0.61 +0.01 +1.67% 7,242 1,218 1.40 0.40 3 17 None
OSCR Options Chain 16.56 Call 20.00 6/20 No 0.55 0.60 0.60 +0.25 +71.43% 7,225 5,751 0.64 0.30 14 45 None
GOOGL Options Chain 163.96 Call 192.50 5/23 No 0.07 0.09 0.08 +0.01 +14.29% 7,215 477 0.50 0.01 16 71 None
FSLR Options Chain 186.18 Call 260.00 6/20 No 0.25 1.58 0.68 -0.40 -37.04% 7,202 4,109 0.72 0.04 13 61 None
META Options Chain 643.88 Put 640.00 5/23 No 10.10 10.20 10.20 +0.09 +0.89% 7,200 1,546 0.30 -0.48 17 71 None
FTNT Options Chain 102.56 Put 105.00 6/20 No 3.50 3.75 3.69 -1.19 -24.39% 7,163 4,809 0.28 -0.48 11 58 None
URGN Options Chain 9.85 Call 10.00 6/20 No 1.70 1.90 1.74 -0.72 -29.27% 7,152 80 2.89 0.52 8 34 None
SMCI Options Chain 43.96 Call 95.00 8/15 No 1.13 1.18 1.09 +0.19 +21.12% 7,132 29,624 1.01 0.12 13 50 None
HIMS Options Chain 58.58 Call 70.00 5/23 No 2.35 2.40 2.37 +0.98 +70.51% 7,125 3,256 1.23 0.35 14 47 None
ARM Options Chain 135.96 Call 145.00 5/23 No 1.14 1.16 1.15 +0.30 +35.30% 7,101 2,493 0.53 0.22 3 22 None
CPNG Options Chain 26.84 Call 33.00 9/19 No 0.56 0.64 0.56 +0.13 +30.24% 7,096 158 0.33 0.21 12 29 None
GME Options Chain 28.63 Call 29.00 5/23 No 0.59 0.60 0.60 -0.18 -23.08% 7,095 4,613 0.51 0.42 14 36 None
PLTR Options Chain 128.12 Call 143.00 5/23 No 0.67 0.70 0.70 -0.07 -9.10% 7,075 12,200 0.61 0.13 11 51 None
LYFT Options Chain 16.23 Call 15.00 1/16 Yes 4.05 4.15 4.11 +0.41 +11.09% 7,070 5,956 0.56 0.71 10 38 None
DIS Options Chain 112.22 Call 120.00 6/20 No 0.88 0.92 0.89 +0.07 +8.54% 7,066 16,961 0.21 0.23 14 63 None
NU Options Chain 13.13 Call 14.00 6/20 No 0.19 0.21 0.20 -0.04 -16.67% 7,042 29,762 0.32 0.28 13 41 None
TSLA Options Chain 342.82 Call 640.00 5/23 No 0.00 0.01 0.01 % 7,028 0 1.32 0.00 7 49 None
NVDA Options Chain 134.83 Call 130.00 5/30 Yes 9.35 9.45 9.44 +0.09 +0.97% 7,023 34,503 0.61 0.66 15 61 None
ETSY Options Chain 47.00 Call 50.00 7/18 No 1.95 2.00 2.00 -0.06 -2.92% 7,017 19,286 0.39 0.40 10 47 None
F Options Chain 10.75 Call 11.00 5/30 No 0.12 0.13 0.13 +0.01 +8.34% 7,016 6,645 0.25 0.36 16 58 None
RGTI Options Chain 11.85 Call 12.00 5/23 No 0.58 0.62 0.59 +0.01 +1.73% 7,014 3,677 1.05 0.49 3 17 None
SPCE Options Chain 3.35 Call 4.00 5/23 No 0.79 1.23 0.75 +0.66 +733.34% 6,991 2,408 4.56 0.77 8 41 None
TSLA Options Chain 342.82 Call 375.00 5/23 No 3.70 3.80 3.76 +0.25 +7.13% 6,940 3,969 0.62 0.23 7 49 None
MSTR Options Chain 397.03 Call 400.00 5/23 No 12.80 13.35 13.23 -0.57 -4.13% 6,928 1,984 0.59 0.52 1 59 None
GE Options Chain 229.38 Call 240.00 6/20 No 4.60 4.90 4.75 +0.94 +24.68% 6,925 5,171 0.27 0.37 9 64 None
ASTS Options Chain 26.66 Call 30.00 6/20 No 1.62 1.65 1.64 +0.14 +9.34% 6,824 5,502 0.87 0.37 6 42 None
NVTS Options Chain 2.07 Call 4.00 1/16 No 0.15 0.20 0.25 +0.05 +25.00% 6,801 1,202 0.81 0.30 12 31 None
TSLA Options Chain 342.82 Call 650.00 5/23 No 0.00 0.01 0.01 % 6,774 0 1.35 0.00 7 49 None
NVDA Options Chain 134.83 Call 145.00 6/20 Yes 4.50 4.60 4.50 +0.05 +1.13% 6,762 47,993 0.48 0.35 15 61 None
SPCE Options Chain 3.35 Call 5.50 5/23 No 0.30 0.34 0.34 +0.33 +3,300.00% 6,760 28 2.31 0.39 8 41 None
DBRG Options Chain 11.83 Call 9.00 6/20 No 3.00 3.30 3.10 +0.30 +10.72% 6,752 5,309 0.75 0.92 16 44 None
META Options Chain 643.88 Call 670.00 5/23 No 2.06 2.12 2.10 -1.07 -33.76% 6,751 1,755 0.31 0.15 17 71 None
GOOGL Options Chain 163.96 Put 165.00 5/23 No 2.46 2.51 2.48 -1.37 -35.59% 6,735 3,210 0.34 -0.41 16 71 None
AMD Options Chain 117.17 Call 120.00 6/20 No 5.10 5.20 5.10 +0.80 +18.61% 6,732 31,325 0.43 0.47 13 55 None
WMT Options Chain 96.35 Call 98.00 5/23 No 1.42 1.49 1.43 +0.57 +66.28% 6,726 1,341 0.24 0.55 10 58 None
TSLA Options Chain 342.82 Put 205.00 5/23 No 0.05 0.08 0.09 0.00 0.00% 6,721 3,202 1.47 0.00 7 49 None
AAPL Options Chain 211.26 Put 195.00 5/23 No 0.15 0.16 0.16 -0.12 -42.86% 6,704 3,185 0.34 -0.05 8 64 None
UNH Options Chain 274.35 Call 300.00 5/30 No 13.05 13.20 13.05 +4.75 +57.23% 6,690 1,801 0.72 0.45 14 69 None
TSLA Options Chain 342.82 Put 190.00 5/23 No 0.04 0.06 0.06 +0.01 +20.00% 6,680 6,004 1.62 0.00 7 49 None
TSLA Options Chain 342.82 Put 335.00 5/23 No 4.90 5.00 4.95 -3.80 -43.43% 6,680 2,807 0.57 -0.27 7 49 None
ACHR Options Chain 13.30 Put 13.00 5/23 No 0.56 0.58 0.59 -0.71 -54.62% 6,674 12 0.97 -0.41 10 39 None
SMCI Options Chain 43.96 Put 32.00 6/20 No 0.43 0.46 0.45 -0.10 -18.19% 6,664 4,859 0.89 -0.08 13 50 None
TSLA Options Chain 342.82 Call 400.00 5/30 No 3.40 3.45 3.45 +0.35 +11.29% 6,659 10,305 0.64 0.16 7 49 None
AMZN Options Chain 205.59 Put 205.00 5/23 No 2.73 2.78 2.71 -0.88 -24.52% 6,646 3,293 0.28 -0.45 14 64 None
WMT Options Chain 96.35 Call 100.00 6/20 No 1.91 1.95 1.91 +0.59 +44.70% 6,641 32,664 0.21 0.43 10 58 None
AMD Options Chain 117.17 Put 115.00 6/20 No 4.85 4.90 4.90 -1.08 -18.06% 6,637 16,429 0.42 -0.40 13 55 None
MRNA Options Chain 23.65 Put 24.00 5/23 No 0.61 0.65 0.64 -0.66 -50.77% 6,603 5,850 0.76 -0.34 13 49 None
EBAY Options Chain 70.60 Call 74.00 5/23 No 0.26 0.27 0.27 +0.12 +80.00% 6,597 75 0.25 0.19 11 68 None
AMC Options Chain 2.95 Put 3.00 5/23 No 0.17 0.19 0.18 -0.08 -30.77% 6,589 1,235 0.96 -0.51 9 25 None
AAPL Options Chain 211.26 Put 160.00 6/20 No 0.19 0.21 0.19 -0.02 -9.53% 6,565 13,061 0.45 -0.02 8 64 None
GME Options Chain 28.63 Call 40.00 5/23 No 0.15 0.16 0.16 -0.06 -27.28% 6,547 8,529 1.50 0.00 14 36 None
IGT Options Chain 16.63 Call 18.00 6/20 No 1.25 1.30 1.25 +0.25 +25.00% 6,526 30,674 0.85 0.44 11 46 None
COIN Options Chain 244.44 Call 275.00 5/23 No 6.85 7.10 6.90 +4.81 +230.15% 6,522 3,275 0.73 0.39 11 49 None
BA Options Chain 205.82 Put 150.00 7/18 No 0.39 0.72 0.46 -0.03 -6.13% 6,516 5,616 0.45 -0.03 5 48 None
F Options Chain 10.75 Call 11.02 6/20 No 0.26 0.27 0.26 +0.01 +4.00% 6,509 88,522 0.26 0.42 16 58 None
COIN Options Chain 244.44 Call 272.50 5/23 No 7.50 7.95 7.76 +5.45 +235.94% 6,496 90 0.71 0.42 11 49 None
NVDA Options Chain 134.83 Put 131.00 5/23 No 1.43 1.44 1.44 -0.43 -23.00% 6,482 3,464 0.43 -0.28 15 61 None
JD Options Chain 34.35 Call 35.00 5/23 No 0.29 0.31 0.30 -0.43 -58.91% 6,482 5,654 0.43 0.24 22 35
Growth Stock List
CVS Options Chain 60.47 Call 65.00 5/23 No 0.28 0.32 0.32 +0.18 +128.58% 6,481 354 0.32 0.21 16 71 None
KULR Options Chain 1.48 Call 1.50 5/23 No 0.05 0.10 0.05 -0.18 -78.27% 6,444 6,878 1.87 0.37 9 21 None
X Options Chain 41.20 Call 45.00 6/20 No 2.76 2.96 2.80 -0.40 -12.50% 6,443 103,088 0.89 0.38 9 59 None
MARA Options Chain 15.68 Put 16.00 5/23 No 0.51 0.52 0.52 -0.35 -40.23% 6,431 1,197 0.70 -0.42 6 39 None
HIMS Options Chain 58.58 Call 65.00 5/23 No 4.05 4.20 4.18 +1.90 +83.34% 6,408 4,000 1.20 0.52 14 47 None
SOFI Options Chain 13.57 Call 19.00 10/17 Yes 0.68 0.70 0.69 +0.06 +9.53% 6,404 1,120 0.56 0.26 12 43 None
TECK Options Chain 36.49 Call 38.00 5/30 No 0.35 0.40 0.40 -0.90 -69.24% 6,403 4 0.41 0.23 13 71 None
NVDA Options Chain 134.83 Put 120.00 6/20 Yes 2.56 2.60 2.59 -0.21 -7.50% 6,392 49,550 0.52 -0.20 15 61 None
QUBT Options Chain 9.24 Call 25.00 7/18 Yes 0.60 0.65 0.63 +0.56 +800.00% 6,385 276 1.44 0.19 9 28 None
PLTR Options Chain 128.12 Put 125.00 5/23 No 2.07 2.10 2.09 -0.96 -31.48% 6,370 5,349 0.56 -0.30 11 51 None
META Options Chain 643.88 Put 600.00 5/23 No 1.21 1.24 1.22 -0.37 -23.27% 6,351 1,266 0.35 -0.07 17 71 None
TSLA Options Chain 342.82 Put 342.50 5/23 No 7.50 7.65 7.54 -4.51 -37.43% 6,340 865 0.57 -0.38 7 49 None
MARA Options Chain 15.68 Put 13.00 5/23 No 0.02 0.03 0.03 -0.03 -50.00% 6,336 1,094 0.89 -0.04 6 39 None
MBLY Options Chain 15.96 Call 18.00 11/21 No 1.92 2.61 2.12 -0.46 -17.83% 6,321 372 0.65 0.50 3 18 None
AMZN Options Chain 205.59 Call 222.50 5/23 No 0.11 0.12 0.12 -0.08 -40.00% 6,314 11,247 0.30 0.05 14 64 None
AAPL Options Chain 211.26 Call 160.00 6/20 No 52.00 52.40 51.94 -0.09 -0.18% 6,278 2,299 0.45 0.98 8 64 None
APP Options Chain 362.34 Put 320.00 5/23 No 1.25 1.40 1.35 -0.45 -25.00% 6,272 2,053 0.68 -0.10 9 61 None
UBER Options Chain 90.16 Call 93.00 5/23 No 1.20 1.28 1.21 +0.37 +44.05% 6,265 4,108 0.34 0.40 11 63 None
MBLY Options Chain 15.96 Call 26.00 11/21 No 0.50 0.84 0.43 -0.25 -36.77% 6,251 8 0.62 0.16 3 18 None
MBLY Options Chain 15.96 Put 14.00 11/21 No 1.50 1.86 1.65 0.00 0.00% 6,250 770 0.62 -0.29 3 18 None
CVS Options Chain 60.47 Call 70.00 6/20 No 0.33 0.37 0.36 +0.16 +80.00% 6,245 6,379 0.30 0.13 16 71 None
MSFT Options Chain 453.13 Call 465.00 5/23 No 1.11 1.20 1.13 -0.32 -22.07% 6,214 10,953 0.18 0.18 13 69 None
CRWV Options Chain 80.30 Put 70.00 5/23 No 1.60 1.65 1.60 -6.23 -79.57% 6,212 214 1.24 -0.19 3 21 None
TSLA Options Chain 342.82 Put 340.00 6/20 No 19.80 19.95 19.86 -3.59 -15.31% 6,189 12,313 0.59 -0.39 7 49 None
MSTR Options Chain 397.03 Put 255.00 5/30 No 1.29 1.46 1.37 +0.18 +15.13% 6,159 1,313 1.33 -0.02 1 59 None
EQT Options Chain 56.00 Call 61.00 5/30 No 0.08 0.16 0.13 -0.07 -35.00% 6,146 10 0.35 0.08 7 61 None
CVNA Options Chain 297.40 Call 350.00 7/18 No 7.45 8.95 8.54 -0.40 -4.48% 6,127 1 0.49 0.26 7 57 None
AMC Options Chain 2.95 Call 5.50 5/23 No 0.03 0.04 0.03 +0.01 +50.00% 6,111 13,377 2.81 0.00 9 25 None
SEAT Options Chain 1.96 Call 2.50 9/19 No 0.25 0.30 0.25 -0.03 -10.72% 6,111 29,206 0.93 0.43 8 36 None
RIOT Options Chain 8.70 Call 9.50 5/23 No 0.26 0.28 0.28 +0.11 +64.71% 6,102 5,380 0.83 0.38 10 38 None
KO Options Chain 71.61 Call 75.00 6/20 No 0.33 0.35 0.33 0.00 0.00% 6,092 24,007 0.15 0.19 9 69 None
TSLA Options Chain 342.82 Put 305.00 5/23 No 0.77 0.79 0.78 -0.93 -54.39% 6,089 2,987 0.65 -0.07 7 49 None
MSTR Options Chain 397.03 Put 100.00 6/20 No 0.25 0.30 0.28 0.00 0.00% 6,079 4,276 1.86 0.00 1 59 None
MSTR Options Chain 397.03 Call 440.00 5/23 No 2.60 2.78 2.71 -0.99 -26.76% 6,060 6,456 0.63 0.16 1 59 None
NVDA Options Chain 134.83 Call 160.00 6/18 Yes 19.20 19.40 19.27 +0.81 +4.39% 6,058 11,419 0.45 0.50 15 61 None
AMZN Options Chain 205.59 Call 205.00 6/20 No 7.65 7.80 7.72 +0.02 +0.26% 6,050 23,344 0.27 0.55 14 64 None
AMC Options Chain 2.95 Call 3.50 5/30 No 0.09 0.13 0.10 +0.05 +100.00% 6,037 3,897 1.21 0.28 9 25 None
DBRG Options Chain 11.83 Call 11.00 6/20 No 1.50 1.75 1.40 -0.30 -17.65% 6,024 6,540 0.77 0.69 16 44 None
PLTR Options Chain 128.12 Put 128.00 5/23 No 3.20 3.30 3.25 -1.18 -26.64% 6,011 1,467 0.56 -0.42 11 51 None
DLTR Options Chain 86.58 Put 135.00 6/20 No 46.40 50.40 48.50 -0.30 -0.62% 6,000 0 1.19 -1.00 7 57 None
NVDA Options Chain 134.83 Call 136.00 5/30 Yes 6.05 6.15 6.10 0.00 0.00% 5,966 2,171 0.60 0.51 15 61 None
AAPL Options Chain 211.26 Call 222.50 5/23 No 0.23 0.24 0.23 -0.19 -45.24% 5,966 5,131 0.25 0.08 8 64 None
AAL Options Chain 11.86 Put 8.00 11/21 Yes 0.28 0.32 0.29 +0.01 +3.58% 5,954 2,454 0.56 -0.12 13 42 None
FUBO Options Chain 2.95 Call 3.50 5/23 No 0.04 0.05 0.04 +0.02 +100.00% 5,949 3,324 0.80 0.19 16 37
Small Cap Stock List
GE Options Chain 229.38 Put 220.00 6/20 No 3.30 3.45 3.35 -0.63 -15.83% 5,948 4,586 0.29 -0.25 9 64 None
NVDA Options Chain 134.83 Put 100.00 6/20 Yes 0.60 0.61 0.61 +0.02 +3.39% 5,943 102,620 0.64 -0.06 15 61 None
UBER Options Chain 90.16 Call 95.00 5/23 No 0.65 0.68 0.66 +0.22 +50.00% 5,928 5,027 0.35 0.24 11 63 None
KVUE Options Chain 24.18 Call 24.00 6/20 No 0.71 0.88 0.81 +0.14 +20.90% 5,920 4,591 0.77 0.59 3 19 None
AMD Options Chain 117.17 Call 130.00 5/23 No 0.24 0.25 0.25 -0.01 -3.85% 5,899 13,813 0.50 0.07 13 55 None
LCID Options Chain 2.69 Put 2.50 6/20 No 0.10 0.11 0.11 -0.03 -21.43% 5,889 41,371 0.75 -0.24 6 26 None
KO Options Chain 71.61 Call 72.50 6/20 No 1.11 1.28 1.14 +0.05 +4.59% 5,878 19,327 0.16 0.44 9 69 None
MARA Options Chain 15.68 Call 16.00 5/23 No 0.73 0.77 0.76 +0.20 +35.72% 5,867 10,347 0.71 0.58 6 39 None
MSFT Options Chain 453.13 Put 440.00 5/23 No 0.86 1.01 0.88 -0.55 -38.47% 5,867 2,806 0.21 -0.14 13 69 None
PLTR Options Chain 128.12 Call 128.00 5/23 No 4.80 4.90 4.88 +0.24 +5.18% 5,840 3,381 0.56 0.58 11 51 None
IREN Options Chain 7.75 Put 4.00 8/15 No 0.05 0.07 0.07 -0.03 -30.00% 5,835 3,042 0.94 -0.03 11 33 None
BAC Options Chain 44.69 Call 44.50 5/23 No 0.68 0.72 0.70 +0.08 +12.91% 5,826 1,882 0.23 0.58 12 71 None
INTC Options Chain 21.55 Call 22.00 6/20 No 0.97 0.98 0.98 -0.02 -2.00% 5,814 28,424 0.41 0.49 5 46 None
QS Options Chain 4.26 Call 5.00 6/20 No 0.28 0.32 0.32 +0.21 +190.91% 5,813 9,965 0.70 0.44 9 25 None
NEE Options Chain 74.55 Call 75.00 1/16 Yes 6.95 7.15 7.00 +0.29 +4.33% 5,796 2,537 0.28 0.55 9 65 None
NVDA Options Chain 134.83 Put 85.00 7/18 Yes 0.45 0.48 0.46 +0.03 +6.98% 5,796 23,963 0.65 -0.03 15 61 None
CRWV Options Chain 80.30 Call 90.00 5/23 No 2.90 3.10 3.10 +2.65 +588.89% 5,793 1,089 1.47 0.32 3 21 None
INTC Options Chain 21.55 Call 22.50 5/23 No 0.20 0.21 0.20 -0.04 -16.67% 5,792 6,124 0.41 0.28 5 46 None
TSLA Options Chain 342.82 Call 590.00 5/23 No 0.00 0.02 0.01 -0.01 -50.00% 5,773 55 1.22 0.00 7 49 None
SOFI Options Chain 13.57 Call 15.00 5/23 No 0.07 0.08 0.07 0.00 0.00% 5,770 8,869 0.50 0.15 12 43 None
INTC Options Chain 21.55 Call 23.00 5/23 No 0.11 0.13 0.13 -0.03 -18.75% 5,768 11,225 0.44 0.18 5 46 None
SNAP Options Chain 8.58 Call 9.00 5/23 No 0.13 0.15 0.15 +0.03 +25.00% 5,760 4,763 0.49 0.36 6 33 None
TSLA Options Chain 342.82 Call 360.00 5/30 No 11.40 11.50 11.45 +1.55 +15.66% 5,728 3,695 0.57 0.43 7 49 None
GME Options Chain 28.63 Call 30.00 5/30 No 0.70 0.74 0.75 -0.15 -16.67% 5,726 12,323 0.58 0.35 14 36 None
AAPL Options Chain 211.26 Call 215.00 5/30 No 2.39 2.45 2.42 -0.43 -15.09% 5,699 8,496 0.23 0.37 8 64 None
RIVN Options Chain 15.30 Call 23.00 8/15 No 0.38 0.40 0.40 +0.08 +25.00% 5,692 14 0.64 0.17 8 30 None
INTC Options Chain 21.55 Put 20.50 5/30 No 0.22 0.24 0.23 -0.09 -28.13% 5,683 512 0.41 -0.22 5 46 None
ACHR Options Chain 13.30 Put 9.00 7/18 Yes 0.30 0.39 0.32 -0.08 -20.00% 5,679 2,870 0.94 -0.11 10 39 None
NVDA Options Chain 134.83 Put 115.00 6/06 Yes 1.08 1.11 1.10 -0.08 -6.78% 5,675 4,565 0.60 -0.10 15 61 None
COIN Options Chain 244.44 Put 240.00 5/23 No 1.75 1.90 1.75 -6.05 -77.57% 5,674 2,636 0.70 -0.13 11 49 None
AMD Options Chain 117.17 Call 150.00 8/15 Yes 2.48 2.52 2.50 +0.41 +19.62% 5,643 8,481 0.47 0.19 13 55 None
PYPL Options Chain 71.57 Call 73.00 5/23 No 0.77 0.80 0.77 +0.13 +20.32% 5,640 2,025 0.28 0.40 11 60 None
NKE Options Chain 62.40 Call 65.00 5/23 No 0.45 0.46 0.46 +0.03 +6.98% 5,629 7,517 0.32 0.26 16 57 None
VFC Options Chain 14.85 Call 15.00 6/20 No 1.21 1.30 1.24 -0.01 -0.80% 5,612 14,519 0.73 0.52 8 42 None
GE Options Chain 229.38 Call 250.00 6/20 No 2.00 2.16 2.08 +0.48 +30.00% 5,607 1,277 0.27 0.20 9 64 None
TGT Options Chain 97.07 Put 97.00 5/23 Yes 4.20 4.35 4.26 -0.69 -13.94% 5,595 259 0.93 -0.42 13 66 None
META Options Chain 643.88 Call 635.00 5/23 No 13.80 13.95 13.89 -3.43 -19.81% 5,548 593 0.30 0.60 17 71 None
NIO Options Chain 3.99 Call 5.00 1/16 No 0.58 0.60 0.59 +0.03 +5.36% 5,528 108,877 0.66 0.46 8 -4 None
CAVA Options Chain 96.81 Put 75.00 7/18 No 1.03 1.12 1.11 -0.46 -29.30% 5,525 365 0.53 -0.11 3 21 None
AAPL Options Chain 211.26 Put 200.00 5/30 No 0.86 0.89 0.88 -0.22 -20.00% 5,525 5,966 0.28 -0.14 8 64 None
ACHR Options Chain 13.30 Call 16.00 10/17 Yes 1.50 2.10 1.92 +0.47 +32.42% 5,521 5,953 0.76 0.50 10 39 None
SMCI Options Chain 43.96 Call 46.50 5/23 No 2.41 2.44 2.45 +0.89 +57.06% 5,520 112 1.02 0.50 13 50 None
AMZN Options Chain 205.59 Call 220.00 5/23 No 0.17 0.18 0.17 -0.12 -41.38% 5,516 16,558 0.29 0.07 14 64 None
APLD Options Chain 6.83 Call 8.00 5/23 No 0.11 0.12 0.12 +0.07 +140.00% 5,511 1,309 1.24 0.18 3 16 None
COIN Options Chain 244.44 Call 300.00 6/20 No 10.10 10.50 10.35 +5.35 +107.00% 5,510 12,727 0.67 0.33 11 49 None
COIN Options Chain 244.44 Call 287.50 5/23 No 3.75 4.05 3.88 +2.68 +223.34% 5,507 136 0.76 0.25 11 49 None
SHEL Options Chain 67.39 Call 67.50 6/20 No 1.20 1.30 1.35 0.00 0.00% 5,499 6,774 0.18 0.45 14 71 None
NVDA Options Chain 134.83 Put 137.00 5/23 No 3.95 4.05 4.00 -0.75 -15.79% 5,489 905 0.42 -0.57 15 61 None
TSLA Options Chain 342.82 Put 325.00 5/23 No 2.63 2.66 2.65 -2.55 -49.04% 5,488 3,157 0.58 -0.16 7 49 None
AMZN Options Chain 205.59 Call 220.00 5/30 No 0.56 0.59 0.58 -0.14 -19.45% 5,488 6,600 0.27 0.12 14 64 None
TSLA Options Chain 342.82 Call 350.00 7/18 No 36.20 36.35 36.30 +3.44 +10.47% 5,487 8,714 0.60 0.56 7 49 None
EXEL Options Chain 46.26 Call 50.00 6/20 No 0.90 1.25 1.18 +0.28 +31.12% 5,485 340 0.49 0.29 16 60 None
GOOG Options Chain 165.40 Call 172.50 5/23 No 1.28 1.31 1.29 +0.25 +24.04% 5,482 2,322 0.34 0.27 16 71 None
RKT Options Chain 12.77 Call 13.00 5/23 No 0.45 0.55 0.45 +0.11 +32.36% 5,478 2,170 0.55 0.59 8 41 None
BABA Options Chain 123.46 Call 130.00 6/20 No 3.25 3.35 3.22 -0.73 -18.49% 5,477 39,240 0.39 0.35 18 39 None
MARA Options Chain 15.68 Put 14.50 5/30 No 0.23 0.26 0.24 -0.18 -42.86% 5,475 643 0.70 -0.18 6 39 None
PFE Options Chain 22.60 Call 23.00 5/23 No 0.30 0.32 0.32 +0.03 +10.35% 5,473 13,987 0.30 0.45 12 66 None
HOOD Options Chain 60.68 Call 75.00 5/23 No 0.08 0.10 0.08 -0.04 -33.34% 5,458 2,988 0.76 0.03 12 60 None
SMCI Options Chain 43.96 Call 60.00 5/23 No 0.35 0.36 0.36 +0.12 +50.00% 5,450 218 1.35 0.09 13 50 None
CSCO Options Chain 64.26 Call 64.00 5/23 No 0.46 0.50 0.48 -0.51 -51.52% 5,440 3,228 0.18 0.41 9 69 None
MARA Options Chain 15.68 Call 15.00 5/23 No 1.37 1.43 1.40 +0.35 +33.34% 5,433 4,286 0.71 0.81 6 39 None
SMCI Options Chain 43.96 Call 60.00 6/20 No 1.66 1.70 1.69 +0.49 +40.84% 5,416 18,799 0.97 0.23 13 50 None
MSTR Options Chain 397.03 Call 500.00 5/23 No 0.74 0.80 0.77 -0.43 -35.84% 5,391 4,783 0.89 0.02 1 59 None
XOM Options Chain 108.58 Put 105.00 6/20 No 1.59 1.68 1.63 +0.08 +5.17% 5,388 14,934 0.24 -0.30 12 76 None
VG Options Chain 9.84 Put 10.00 8/15 No 1.55 1.95 1.85 +0.22 +13.50% 5,384 9,961 0.81 -0.46 5 51 None