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
POET Options Chain 13.07 Call 17.00 7/17 Yes 2.01 2.10 2.10 -0.55 -20.76% 130,806 62,386 1.57 0.46 7 32 None
AAPL Options Chain 297.30 Call 300.00 5/20 No 0.97 1.04 1.00 -0.27 -21.26% 95,378 7,748 0.23 0.40 8 61 None
TSLA Options Chain 404.11 Call 900.00 5/22 No 0.00 0.01 0.01 0.00 0.00% 91,189 1,979 0.00 0.00 10 58 None
WULF Options Chain 21.19 Call 27.00 7/17 Yes 1.30 1.44 1.33 +0.23 +20.91% 76,705 2,716 0.89 0.32 2 39 None
MSFT Options Chain 423.54 Call 440.00 5/20 No 0.04 0.05 0.04 -0.41 -91.12% 74,177 4,173 0.45 0.01 15 72 None
POET Options Chain 13.07 Call 16.00 7/17 Yes 2.25 2.39 2.25 -0.60 -21.06% 66,951 37,896 1.55 0.50 7 32 None
NVDA Options Chain 222.32 Call 225.00 5/22 Yes 4.95 5.05 5.00 -1.08 -17.77% 63,108 30,534 0.84 0.42 16 60 None
NVDA Options Chain 222.32 Call 230.00 5/22 Yes 3.40 3.45 3.42 -0.94 -21.56% 60,170 46,389 0.86 0.32 16 60 None
MSFT Options Chain 423.54 Call 430.00 5/20 No 0.27 0.28 0.28 -1.66 -85.57% 56,512 5,874 0.38 0.09 15 72 None
NVDA Options Chain 222.32 Call 250.00 5/22 Yes 0.69 0.70 0.68 -0.32 -32.00% 55,314 88,707 0.95 0.08 16 60 None
NVDA Options Chain 222.32 Call 235.00 5/22 Yes 2.27 2.31 2.32 -0.73 -23.94% 54,720 59,067 0.88 0.23 16 60 None
AAPL Options Chain 297.30 Call 302.50 5/20 No 0.35 0.38 0.37 -0.33 -47.15% 52,492 6,722 0.24 0.19 8 61 None
NVDA Options Chain 222.32 Call 240.00 5/22 Yes 1.50 1.53 1.52 -0.62 -28.98% 50,412 68,311 0.90 0.17 16 60 None
POET Options Chain 13.07 Call 12.50 6/26 Yes 2.83 2.98 2.90 -0.68 -19.00% 47,184 55 1.57 0.64 7 32 None
POET Options Chain 13.07 Call 13.00 6/26 Yes 2.64 2.88 2.89 -0.66 -18.60% 46,486 1,081 1.61 0.61 7 32 None
AMZN Options Chain 264.90 Call 260.00 5/20 No 1.50 1.56 1.53 -4.09 -72.78% 43,708 972 0.33 0.45 11 65 None
NVDA Options Chain 222.32 Call 220.00 5/22 Yes 7.10 7.20 7.16 -1.19 -14.26% 42,986 34,009 0.84 0.54 16 60 None
IREN Options Chain 50.70 Put 39.00 5/29 No 0.53 0.72 0.67 +0.37 +123.34% 42,912 257 1.17 -0.13 8 43 None
NOK Options Chain 13.74 Call 15.00 6/18 No 0.71 0.72 0.72 +0.02 +2.86% 42,577 125,903 0.77 0.39 13 44 None
AAPL Options Chain 297.30 Call 305.00 5/20 No 0.12 0.13 0.14 -0.20 -58.83% 42,124 6,314 0.26 0.08 8 61 None
POET Options Chain 13.07 Put 15.00 7/17 Yes 4.20 4.60 4.30 +0.35 +8.87% 41,121 5,946 1.54 -0.46 7 32 None
WULF Options Chain 21.19 Call 23.00 7/17 Yes 2.44 2.54 2.50 +0.20 +8.70% 40,003 8,607 0.90 0.50 2 39 None
AAPL Options Chain 297.30 Call 297.50 5/20 No 2.25 2.43 2.42 0.00 0.00% 39,264 5,464 0.24 0.67 8 61 None
MSFT Options Chain 423.54 Call 435.00 5/20 No 0.10 0.11 0.10 -0.84 -89.37% 38,653 4,372 0.41 0.03 15 72 None
NOW Options Chain 103.42 Call 110.00 5/22 No 0.80 0.90 0.84 -0.56 -40.00% 38,647 29,140 0.91 0.19 12 58 None
NFLX Options Chain 89.65 Call 93.00 5/22 No 0.21 0.22 0.22 -0.22 -50.00% 37,125 25,753 0.39 0.14 9 62 None
F Options Chain 13.03 Put 12.00 5/22 No 0.00 0.01 0.01 -0.01 -50.00% 36,574 14,095 0.54 -0.05 8 48 None
NVDA Options Chain 222.32 Call 222.50 5/22 Yes 5.95 6.05 6.05 -1.09 -15.27% 35,890 9,670 0.84 0.48 16 60 None
TSLA Options Chain 404.11 Call 390.00 5/22 No 16.40 16.80 16.31 -5.19 -24.14% 34,397 3,345 0.50 0.80 10 58 None
MSFT Options Chain 423.54 Call 432.50 5/20 No 0.17 0.18 0.18 -1.20 -86.96% 33,189 939 0.40 0.06 15 72 None
F Options Chain 13.03 Call 15.00 7/17 No 0.25 0.26 0.26 -0.01 -3.71% 33,137 9,464 0.40 0.23 8 48 None
HOOD Options Chain 77.10 Call 85.00 5/22 No 0.06 0.07 0.06 -0.27 -81.82% 32,755 22,591 0.79 0.02 10 53 None
NOK Options Chain 13.74 Call 14.50 5/22 No 0.19 0.20 0.20 -0.04 -16.67% 31,968 16,158 1.02 0.26 13 44 None
NKE Options Chain 42.57 Call 45.00 6/18 No 0.85 0.90 0.88 -0.06 -6.39% 31,728 31,563 0.39 0.31 10 56 None
POET Options Chain 13.07 Call 40.00 12/15 Yes 3.70 3.80 3.75 -0.25 -6.25% 30,880 119 0.92 0.54 7 32 None
AAPL Options Chain 297.30 Call 300.00 5/22 No 2.25 2.47 2.31 0.00 0.00% 30,567 15,592 0.25 0.46 8 61 None
INTC Options Chain 108.14 Call 125.00 5/22 No 0.60 0.64 0.62 -0.07 -10.15% 30,230 10,813 1.09 0.11 4 55 None
TSLA Options Chain 404.11 Call 400.00 5/22 No 9.45 9.70 9.63 -4.95 -33.96% 30,206 4,571 0.49 0.61 10 58 None
NVDA Options Chain 222.32 Put 200.00 5/22 Yes 0.68 0.71 0.69 +0.04 +6.16% 30,059 27,228 0.83 -0.09 16 60 None
TSLA Options Chain 404.11 Call 420.00 5/22 No 2.37 2.40 2.37 -2.51 -51.44% 29,948 4,947 0.53 0.22 10 58 None
TSLA Options Chain 404.11 Put 400.00 5/22 No 5.00 5.10 5.04 +0.84 +20.00% 29,625 5,386 0.48 -0.39 10 58 None
AMZN Options Chain 264.90 Call 277.50 6/18 No 2.79 2.89 2.83 -1.44 -33.73% 28,912 149 0.29 0.23 11 65 None
MSFT Options Chain 423.54 Call 427.50 5/20 No 0.47 0.48 0.48 -2.09 -81.33% 28,716 3,163 0.37 0.13 15 72 None
CORZ Options Chain 23.57 Call 25.00 6/18 No 1.10 1.20 1.13 -0.41 -26.63% 28,494 77,294 0.73 0.38 5 28 None
AAPL Options Chain 297.30 Put 295.00 5/20 No 0.30 0.35 0.31 -0.77 -71.30% 28,374 2,913 0.26 -0.16 8 61 None
NVDA Options Chain 222.32 Put 220.00 5/22 Yes 6.30 6.40 6.40 +0.47 +7.93% 27,911 17,101 0.85 -0.46 16 60 None
MSFT Options Chain 423.54 Call 425.00 5/20 No 0.76 0.81 0.79 -2.81 -78.06% 27,509 3,774 0.36 0.20 15 72 None
AAPL Options Chain 297.30 Put 297.50 5/20 No 0.82 0.90 0.82 -1.23 -60.00% 27,461 1,447 0.24 -0.33 8 61 None
MSFT Options Chain 423.54 Call 430.00 5/22 No 1.36 1.40 1.40 -1.90 -57.58% 26,737 11,770 0.37 0.19 15 72 None
NFLX Options Chain 89.65 Call 91.00 5/22 No 0.59 0.60 0.60 -0.32 -34.79% 26,433 10,162 0.38 0.31 9 62 None
NVDA Options Chain 222.32 Call 237.50 5/22 Yes 1.85 1.88 1.86 -0.69 -27.06% 26,266 29,933 0.89 0.20 16 60 None
NFLX Options Chain 89.65 Call 100.00 7/17 Yes 1.89 1.92 1.92 -0.22 -10.28% 25,391 59,299 0.36 0.26 9 62 None
MU Options Chain 681.54 Call 800.00 5/22 No 4.30 4.50 4.40 -0.21 -4.56% 25,147 13,656 1.22 0.12 16 71 None
GOOGL Options Chain 396.94 Call 400.00 5/20 No 0.42 0.45 0.43 -4.10 -90.51% 25,140 2,258 0.46 0.10 10 64 None
INTC Options Chain 108.14 Call 120.00 5/22 No 1.20 1.28 1.24 -0.04 -3.13% 24,589 15,104 1.06 0.21 4 55 None
NFLX Options Chain 89.65 Call 92.00 5/22 No 0.36 0.37 0.37 -0.26 -41.27% 24,421 13,957 0.38 0.21 9 62 None
AMZN Options Chain 264.90 Call 265.00 5/20 No 0.29 0.32 0.31 -2.11 -87.19% 24,413 2,782 0.36 0.13 11 65 None
GOOGL Options Chain 396.94 Put 380.00 5/20 No 0.71 0.85 0.85 -0.15 -15.00% 24,196 824 0.41 -0.18 10 64 None
MSFT Options Chain 423.54 Call 440.00 5/22 No 0.45 0.47 0.47 -0.80 -63.00% 24,019 16,045 0.40 0.08 15 72 None
INTC Options Chain 108.14 Put 101.00 5/22 No 0.96 1.01 1.01 -0.87 -46.28% 23,109 7,037 1.10 -0.16 4 55 None
NVDA Options Chain 222.32 Call 245.00 5/22 Yes 1.00 1.03 1.01 -0.47 -31.76% 23,007 23,505 0.92 0.12 16 60 None
INTC Options Chain 108.14 Call 110.00 5/22 No 4.50 4.70 4.70 +0.79 +20.21% 22,959 6,724 1.04 0.54 4 55 None
PCG Options Chain 15.85 Call 19.00 9/18 No 0.60 0.74 0.68 +0.10 +17.25% 22,802 84,863 0.40 0.32 9 43 None
TSLA Options Chain 404.11 Call 410.00 5/22 No 4.90 4.95 4.93 -3.82 -43.66% 22,783 4,282 0.50 0.39 10 58 None
INTC Options Chain 108.14 Call 115.00 5/22 No 2.42 2.51 2.46 +0.21 +9.34% 22,730 8,957 1.05 0.36 4 55 None
AMZN Options Chain 264.90 Call 262.50 5/20 No 0.68 0.71 0.70 -2.90 -80.56% 22,461 978 0.34 0.26 11 65 None
TJX Options Chain 150.68 Call 155.00 6/05 Yes 1.70 4.20 1.87 -0.73 -28.08% 22,327 92 0.27 0.33 12 55 None
NOW Options Chain 103.42 Call 112.00 5/29 No 1.60 1.65 1.61 -0.44 -21.47% 21,847 185 0.73 0.24 12 58 None
NVDA Options Chain 222.32 Put 210.00 5/22 Yes 2.43 2.45 2.45 +0.25 +11.37% 21,492 20,970 0.83 -0.24 16 60 None
SOFI Options Chain 15.23 Call 16.00 5/22 No 0.10 0.11 0.11 -0.15 -57.70% 21,263 29,184 0.67 0.21 13 51 None
TSLA Options Chain 404.11 Put 405.00 5/22 No 7.30 7.55 7.38 +1.33 +21.99% 21,255 2,667 0.48 -0.50 10 58 None
SOFI Options Chain 15.23 Call 15.50 5/22 No 0.23 0.24 0.24 -0.28 -53.85% 21,226 8,655 0.65 0.39 13 51 None
NOW Options Chain 103.42 Call 105.00 5/22 No 1.80 1.90 1.85 -0.95 -33.93% 21,168 6,845 0.84 0.36 12 58 None
NVDA Options Chain 222.32 Call 232.50 5/22 Yes 2.78 2.82 2.78 -0.90 -24.46% 20,964 13,458 0.87 0.27 16 60 None
FRMI Options Chain 5.87 Put 7.00 7/17 No 1.80 1.90 1.85 +0.14 +8.19% 20,824 507 1.20 -0.54 3 16 None
TSLA Options Chain 404.11 Call 475.00 6/05 No 1.45 1.51 1.48 -0.66 -30.85% 20,758 20,871 0.50 0.10 10 58 None
NXE Options Chain 10.97 Call 13.00 6/18 No 0.15 0.20 0.17 -0.08 -32.00% 20,749 36,035 0.68 0.17 7 41 None
AMZN Options Chain 264.90 Call 257.50 5/20 No 2.87 2.98 2.95 -4.75 -61.69% 20,705 868 0.34 0.67 11 65 None
ZETA Options Chain 18.30 Call 19.50 6/18 No 0.89 0.95 0.93 -0.20 -17.70% 20,593 192 0.66 0.42 10 42 None
TSLA Options Chain 404.11 Call 405.00 5/22 No 6.85 6.95 6.91 -4.52 -39.55% 20,458 3,330 0.49 0.50 10 58 None
NVDA Options Chain 222.32 Put 200.00 6/18 Yes 3.45 3.55 3.53 +0.18 +5.38% 20,360 47,882 0.46 -0.20 16 60 None
PATH Options Chain 10.64 Put 10.00 1/15 Yes 2.11 2.20 2.19 +0.02 +0.93% 19,799 9,689 0.79 -0.32 14 35 None
NFLX Options Chain 89.65 Call 90.00 5/22 No 0.93 0.95 0.95 -0.38 -28.58% 19,771 20,022 0.38 0.43 9 62 None
PATH Options Chain 10.64 Put 8.00 1/15 Yes 1.04 1.32 1.16 -0.03 -2.53% 19,761 14,939 0.79 -0.21 14 35 None
SOFI Options Chain 15.23 Call 15.00 5/22 No 0.46 0.48 0.49 -0.37 -43.03% 19,655 2,041 0.63 0.62 13 51 None
GOOGL Options Chain 396.94 Call 390.00 5/20 No 2.30 2.50 2.38 -8.36 -77.84% 19,651 152 0.43 0.40 10 64 None
MU Options Chain 681.54 Call 700.00 5/22 No 28.50 29.00 28.78 +4.28 +17.47% 19,371 4,225 1.15 0.51 16 71 None
CORZ Options Chain 23.57 Call 20.00 6/18 No 3.35 4.15 3.50 -0.50 -12.50% 19,250 25,385 0.77 0.77 5 28 None
TSLA Options Chain 404.11 Put 410.00 5/22 No 10.25 10.55 10.40 +2.05 +24.56% 19,185 4,569 0.49 -0.61 10 58 None
POET Options Chain 13.07 Call 9.00 7/17 Yes 4.95 5.55 5.30 -0.67 -11.23% 19,179 46,172 1.55 0.82 7 32 None
POET Options Chain 13.07 Call 12.00 6/26 Yes 3.00 3.20 3.15 -0.15 -4.55% 19,095 259 1.55 0.67 7 32 None
TE Options Chain 6.88 Call 7.00 5/22 No 0.35 0.45 0.42 -0.08 -16.00% 18,395 16,969 1.90 0.49 3 16 None
MSFT Options Chain 423.54 Call 420.00 5/20 No 2.00 2.07 2.01 -4.22 -67.74% 18,365 3,969 0.35 0.39 15 72 None
AMZN Options Chain 264.90 Put 257.50 5/20 No 1.01 1.07 1.02 +0.57 +126.67% 18,264 1,570 0.34 -0.33 11 65 None
META Options Chain 611.21 Call 620.00 5/20 No 0.42 0.45 0.42 -2.48 -85.52% 18,166 1,533 0.38 0.09 11 66 None
MSFT Options Chain 423.54 Call 450.00 5/22 No 0.17 0.19 0.18 -0.27 -60.00% 17,861 9,424 0.44 0.03 15 72 None
AMPG Options Chain 3.78 Call 5.00 7/17 No 0.50 0.55 0.50 +0.15 +42.86% 17,688 15,684 1.27 0.45 10 30 None
GOOGL Options Chain 396.94 Call 395.00 5/20 No 1.01 1.08 1.02 -5.75 -84.94% 17,677 318 0.44 0.22 10 64 None
INTC Options Chain 108.14 Put 100.00 5/22 No 0.84 0.87 0.88 -0.99 -52.95% 17,645 14,257 1.10 -0.14 4 55 None
AMZN Options Chain 264.90 Call 290.00 6/18 No 1.11 1.13 1.12 -0.68 -37.78% 17,557 36,378 0.30 0.11 11 65 None
NFLX Options Chain 89.65 Call 92.00 6/18 No 2.17 2.21 2.16 -0.32 -12.91% 17,426 16,794 0.31 0.40 9 62 None
NVDA Options Chain 222.32 Put 225.00 5/22 Yes 9.15 9.30 9.20 +0.55 +6.36% 17,408 10,696 0.87 -0.58 16 60 None
CRWV Options Chain 103.95 Put 55.00 7/17 No 0.60 0.81 0.73 +0.02 +2.82% 17,266 707 0.96 -0.04 3 22 None
AMZN Options Chain 264.90 Put 255.00 5/20 No 0.45 0.47 0.47 +0.17 +56.67% 17,261 1,175 0.36 -0.18 11 65 None
NVDA Options Chain 222.32 Put 205.00 5/22 Yes 1.33 1.36 1.35 +0.13 +10.66% 17,140 20,392 0.83 -0.15 16 60 None
TIGR Options Chain 5.82 Put 5.00 6/05 Yes 0.11 0.25 0.14 -0.11 -44.00% 17,038 11 1.10 -0.18 22 13
Growth Stock List
CLSK Options Chain 13.44 Call 15.00 5/22 No 0.46 0.48 0.46 +0.32 +228.58% 16,814 3,842 1.13 0.44 9 40 None
CC Options Chain 23.27 Call 20.00 6/18 No 2.40 2.85 2.61 -3.24 -55.39% 16,710 177 0.61 0.72 7 37 None
CC Options Chain 23.27 Call 25.00 6/18 No 0.50 0.65 0.60 -0.60 -50.00% 16,691 1,297 0.64 0.26 7 37 None
NVDA Options Chain 222.32 Put 215.00 5/22 Yes 4.05 4.15 4.05 +0.30 +8.00% 16,674 15,398 0.84 -0.34 16 60 None
PEP Options Chain 149.06 Call 160.00 5/22 No 0.08 0.09 0.09 -0.11 -55.00% 16,655 857 0.39 0.04 12 61 None
MU Options Chain 681.54 Call 750.00 5/22 No 11.35 11.80 11.49 +0.80 +7.49% 16,600 5,404 1.17 0.26 16 71 None
PCG Options Chain 15.85 Call 20.00 12/18 No 0.43 0.91 0.74 +0.28 +60.87% 16,530 1,134 0.35 0.27 9 43 None
TSLA Options Chain 404.11 Call 445.00 5/26 No 0.86 0.89 0.89 -0.73 -45.07% 16,399 1,098 0.47 0.06 10 58 None
WULF Options Chain 21.19 Call 25.00 6/18 Yes 0.97 1.10 1.00 +0.06 +6.39% 16,280 90,738 0.91 0.32 2 39 None
TSLA Options Chain 404.11 Call 430.00 5/22 No 1.15 1.17 1.16 -1.47 -55.90% 16,256 10,559 0.56 0.11 10 58 None
ASTS Options Chain 87.21 Call 105.00 5/22 No 0.50 0.54 0.50 -0.36 -41.86% 16,138 1,455 1.42 0.10 5 39 None
PFE Options Chain 25.33 Call 26.00 5/22 No 0.13 0.14 0.17 +0.11 +183.34% 16,063 11,765 0.28 0.31 8 64 None
NVDA Options Chain 222.32 Call 227.50 5/22 Yes 4.10 4.20 4.15 -1.05 -20.20% 15,999 13,203 0.85 0.37 16 60 None
NOK Options Chain 13.74 Call 14.00 5/22 No 0.31 0.35 0.31 -0.08 -20.52% 15,848 18,894 0.94 0.40 13 44 None
TSLA Options Chain 404.11 Call 400.00 5/29 No 13.55 13.80 13.70 -4.47 -24.61% 15,798 3,319 0.42 0.58 10 58 None
MSFT Options Chain 423.54 Call 435.00 5/22 No 0.79 0.80 0.80 -1.28 -61.54% 15,540 5,637 0.38 0.12 15 72 None
ASTS Options Chain 87.21 Call 100.00 6/18 No 8.00 8.15 8.03 -0.02 -0.25% 15,368 49,529 1.21 0.44 5 39 None
TDOC Options Chain 6.61 Call 7.00 5/22 No 0.06 0.07 0.06 +0.04 +200.00% 15,235 762 0.81 0.25 10 42 None
AR Options Chain 38.36 Put 32.50 6/18 No 0.05 0.15 0.22 % 15,002 0 0.41 -0.05 15 66 None
PLTR Options Chain 135.26 Call 135.00 5/22 No 2.91 2.96 2.94 -0.30 -9.26% 14,875 7,511 0.56 0.53 12 52 None
TSLA Options Chain 404.11 Put 390.00 5/22 No 2.03 2.07 2.03 -0.04 -1.94% 14,821 3,952 0.49 -0.20 10 58 None
AMPG Options Chain 3.78 Call 7.50 7/17 No 0.20 0.25 0.19 +0.05 +35.72% 14,789 726 1.42 0.18 10 30 None
CAN Options Chain 0.49 Put 0.50 10/16 Yes 0.15 0.20 0.17 +0.02 +13.34% 14,740 60 1.33 -0.38 14 -11 None
NVDA Options Chain 222.32 Put 212.50 5/22 Yes 3.15 3.25 3.15 +0.26 +9.00% 14,509 8,921 0.84 -0.29 16 60 None
NFLX Options Chain 89.65 Call 94.00 5/22 No 0.13 0.14 0.13 -0.16 -55.18% 14,424 5,891 0.41 0.09 9 62 None
NVDA Options Chain 222.32 Call 217.50 5/22 Yes 8.40 8.50 8.44 -1.16 -12.09% 14,402 5,935 0.83 0.60 16 60 None
MSFT Options Chain 423.54 Call 425.00 5/22 No 2.35 2.44 2.36 -2.84 -54.62% 14,306 5,592 0.36 0.29 15 72 None
MSFT Options Chain 423.54 Call 422.50 5/20 No 1.25 1.30 1.28 -3.57 -73.61% 14,236 1,551 0.35 0.28 15 72 None
NVDA Options Chain 222.32 Put 207.50 5/22 Yes 1.82 1.85 1.82 +0.18 +10.98% 14,191 11,456 0.83 -0.19 16 60 None
NVDA Options Chain 222.32 Call 250.00 6/18 Yes 3.10 3.15 3.10 -0.58 -15.77% 14,116 52,487 0.46 0.21 16 60 None
AAPL Options Chain 297.30 Call 307.50 5/20 No 0.03 0.05 0.05 -0.11 -68.75% 13,840 2,154 0.27 0.03 8 61 None
QCOM Options Chain 195.61 Call 210.00 5/22 No 1.83 2.06 1.91 -2.92 -60.46% 13,534 3,945 0.93 0.22 11 63 None
NOW Options Chain 103.42 Call 120.00 6/18 No 2.35 2.45 2.40 -0.23 -8.75% 13,439 16,267 0.67 0.23 12 58 None
TSLA Options Chain 404.11 Call 415.00 5/22 No 3.40 3.50 3.40 -3.00 -46.88% 13,439 3,685 0.51 0.30 10 58 None
AMC Options Chain 1.38 Call 1.50 5/22 No 0.01 0.02 0.02 0.00 0.00% 13,284 17,876 1.14 0.19 8 24 None
PLTR Options Chain 135.26 Call 140.00 5/22 No 1.01 1.04 1.02 -0.29 -22.14% 13,277 18,188 0.55 0.26 12 52 None
TSLA Options Chain 404.11 Call 395.00 5/22 No 12.65 13.00 12.64 -5.06 -28.59% 13,122 1,816 0.49 0.71 10 58 None
PLTR Options Chain 135.26 Call 145.00 5/22 No 0.27 0.28 0.28 -0.16 -36.37% 12,981 8,581 0.56 0.10 12 52 None
TSLA Options Chain 404.11 Call 450.00 5/22 No 0.36 0.37 0.36 -0.43 -54.43% 12,955 20,486 0.66 0.02 10 58 None
MSFT Options Chain 423.54 Call 450.00 5/20 No 0.01 0.02 0.02 -0.10 -83.34% 12,951 1,723 0.54 0.00 15 72 None
OPEN Options Chain 4.29 Call 4.50 5/22 No 0.07 0.08 0.08 +0.01 +14.29% 12,861 10,957 0.97 0.32 5 32 None
POET Options Chain 13.07 Call 13.50 6/26 Yes 2.31 2.71 2.50 -0.65 -20.64% 12,823 518 1.57 0.58 7 32 None
AMD Options Chain 422.41 Put 400.00 5/22 No 6.60 6.90 6.75 +0.25 +3.85% 12,662 6,316 0.86 -0.31 12 60 None
NOW Options Chain 103.42 Call 110.00 5/29 No 1.95 2.00 1.98 -0.50 -20.17% 12,628 5,332 0.71 0.28 12 58 None
NVDA Options Chain 222.32 Call 245.00 6/01 Yes 1.76 1.89 1.83 -0.63 -25.61% 12,483 27,620 0.53 0.16 16 60 None
PLTR Options Chain 135.26 Call 136.00 5/22 No 2.42 2.46 2.43 -0.33 -11.96% 12,473 5,274 0.55 0.48 12 52 None
TSLA Options Chain 404.11 Put 395.00 5/22 No 3.25 3.30 3.20 +0.40 +14.29% 12,333 2,760 0.48 -0.29 10 58 None
JNJ Options Chain 228.83 Call 240.00 5/22 No 0.15 0.18 0.17 -0.01 -5.56% 12,230 306 0.30 0.06 13 72 None
AMZN Options Chain 264.90 Call 265.00 5/22 No 1.25 1.28 1.28 -2.37 -64.94% 12,055 3,889 0.35 0.26 11 65 None
IREN Options Chain 50.70 Call 60.00 5/22 No 0.08 0.09 0.08 -0.24 -75.00% 11,958 11,768 1.37 0.04 8 43 None
TSLA Options Chain 404.11 Call 380.00 5/22 No 25.00 25.55 25.10 -6.10 -19.56% 11,898 1,116 0.53 0.92 10 58 None
CRCL Options Chain 111.80 Call 130.00 5/22 No 0.31 0.32 0.31 -0.22 -41.51% 11,835 3,759 1.10 0.06 3 22 None
GOOGL Options Chain 396.94 Call 410.00 5/20 No 0.05 0.07 0.07 -1.68 -96.00% 11,749 3,065 0.50 0.02 10 64 None
MSFT Options Chain 423.54 Put 420.00 5/20 No 4.25 4.65 4.30 +1.76 +69.30% 11,703 1,071 0.37 -0.61 15 72 None
POET Options Chain 13.07 Call 17.00 6/18 Yes 1.30 1.43 1.34 -0.40 -22.99% 11,662 9,344 1.70 0.39 7 32 None
PLUG Options Chain 3.31 Call 3.50 5/22 No 0.07 0.08 0.07 -0.09 -56.25% 11,623 20,122 1.27 0.31 5 25 None
AMZN Options Chain 264.90 Call 280.00 6/18 No 2.31 2.40 2.37 -1.25 -34.53% 11,580 24,469 0.29 0.20 11 65 None
CMG Options Chain 33.75 Put 32.00 5/29 No 0.42 0.57 0.53 +0.26 +96.30% 11,512 741 0.43 -0.31 9 48 None
BCE Options Chain 23.76 Put 23.00 7/17 No 0.50 0.55 0.50 +0.15 +42.86% 11,504 152 0.24 -0.31 14 64 None
NVDA Options Chain 222.32 Put 222.50 5/22 Yes 7.65 7.80 7.72 +0.42 +5.76% 11,495 8,671 0.86 -0.52 16 60 None
SOFI Options Chain 15.23 Put 15.00 5/22 No 0.23 0.24 0.23 +0.09 +64.29% 11,399 32,161 0.61 -0.38 13 51 None
AMD Options Chain 422.41 Call 450.00 5/22 No 2.42 2.61 2.50 -2.40 -48.98% 11,395 5,079 0.85 0.15 12 60 None
MU Options Chain 681.54 Put 430.00 5/22 No 0.02 0.15 0.15 -0.01 -6.25% 11,385 1,282 1.88 0.00 16 71 None
AVGO Options Chain 419.57 Call 440.00 5/22 No 1.12 1.31 1.28 -2.12 -62.36% 11,358 4,198 0.61 0.12 9 62 None
BMNR Options Chain 18.75 Call 19.00 5/22 No 0.37 0.42 0.42 -0.13 -23.64% 11,352 3,064 0.81 0.42 11 33 None
WULF Options Chain 21.19 Call 26.00 6/18 Yes 0.71 0.92 0.77 +0.02 +2.67% 11,294 27,741 0.91 0.26 2 39 None
AMZN Options Chain 264.90 Put 260.00 5/20 No 2.10 2.20 2.14 +1.37 +177.93% 11,292 2,462 0.34 -0.55 11 65 None
AGNC Options Chain 10.29 Put 10.00 5/29 No 0.12 0.14 0.13 +0.06 +85.72% 11,214 14,049 0.25 -0.39 11 52 None
MSFT Options Chain 423.54 Put 410.00 5/20 No 0.61 0.65 0.65 +0.14 +27.46% 11,167 1,034 0.35 -0.17 15 72 None
NIO Options Chain 5.88 Call 6.00 5/22 Yes 0.14 0.15 0.15 -0.06 -28.58% 11,126 16,983 1.16 0.37 9 31 None
KLAR Options Chain 15.50 Put 14.50 6/18 No 0.70 0.75 0.70 0.00 0.00% 11,121 66 0.58 -0.36 3 18 None
PFE Options Chain 25.33 Call 26.00 8/21 Yes 1.05 1.11 1.06 +0.17 +19.11% 11,120 2,318 0.25 0.47 8 64 None
AVGO Options Chain 419.57 Call 435.00 5/22 No 1.76 1.95 1.82 -2.81 -60.70% 11,087 1,010 0.60 0.16 9 62 None
TSLA Options Chain 404.11 Put 400.00 5/29 No 8.80 9.00 9.00 +1.50 +20.00% 11,009 2,555 0.41 -0.41 10 58 None
AMZN Options Chain 264.90 Put 252.50 5/20 No 0.20 0.23 0.22 +0.03 +15.79% 11,008 885 0.39 -0.10 11 65 None
AAPL Options Chain 297.30 Call 302.50 5/22 No 1.38 1.52 1.46 -0.05 -3.32% 10,877 7,768 0.26 0.33 8 61 None
NVDA Options Chain 222.32 Put 217.50 5/22 Yes 5.10 5.20 5.15 +0.45 +9.58% 10,867 5,110 0.85 -0.40 16 60 None
AMZN Options Chain 264.90 Call 270.00 5/22 No 0.47 0.49 0.48 -1.30 -73.04% 10,827 10,178 0.36 0.12 11 65 None
CLSK Options Chain 13.44 Call 25.00 6/18 No 0.08 0.10 0.08 +0.03 +60.00% 10,779 39,632 1.05 0.04 9 40 None
NVDA Options Chain 222.32 Call 260.00 6/01 Yes 0.74 0.80 0.69 -0.31 -31.00% 10,762 25,654 0.58 0.06 16 60 None
NOK Options Chain 13.74 Call 13.50 5/22 No 0.46 0.58 0.53 -0.08 -13.12% 10,742 4,381 0.89 0.57 13 44 None
AMZN Options Chain 264.90 Call 260.00 5/22 No 2.96 3.05 3.00 -3.55 -54.20% 10,716 2,235 0.35 0.48 11 65 None
CRWV Options Chain 103.95 Call 110.00 5/22 No 0.85 0.93 0.89 -1.28 -58.99% 10,707 3,992 1.09 0.18 3 22 None
MSFT Options Chain 423.54 Call 437.50 5/20 No 0.06 0.08 0.07 -0.58 -89.24% 10,679 1,410 0.43 0.02 15 72 None
AAPL Options Chain 297.30 Call 297.50 5/22 No 3.60 3.90 3.80 +0.30 +8.58% 10,594 4,134 0.26 0.60 8 61 None
NVDA Options Chain 222.32 Put 202.50 5/22 Yes 0.96 0.99 0.98 +0.10 +11.37% 10,551 4,897 0.83 -0.11 16 60 None
TSLA Options Chain 404.11 Put 380.00 5/22 No 0.75 0.77 0.75 -0.04 -5.07% 10,462 4,188 0.51 -0.08 10 58 None
XPEV Options Chain 14.94 Call 15.00 1/21 Yes 4.80 5.10 4.97 -0.07 -1.39% 10,434 13,566 0.59 0.69 11 41 None
ASTS Options Chain 87.21 Call 90.00 5/22 No 3.30 3.45 3.44 -0.26 -7.03% 10,425 8,916 1.31 0.46 5 39 None
TDOC Options Chain 6.61 Call 6.50 5/22 No 0.23 0.26 0.24 +0.11 +84.62% 10,407 928 0.75 0.61 10 42 None
TSLA Options Chain 404.11 Put 420.00 5/22 No 17.75 18.10 17.99 +2.88 +19.06% 10,389 3,846 0.51 -0.78 10 58 None
NVDA Options Chain 222.32 Call 242.50 5/22 Yes 1.22 1.26 1.24 -0.53 -29.95% 10,372 7,938 0.91 0.14 16 60 None
NOK Options Chain 13.74 Call 16.00 5/22 No 0.03 0.06 0.04 -0.03 -42.86% 10,344 17,921 1.15 0.06 13 44 None
PCG Options Chain 15.85 Put 15.00 6/18 No 0.15 0.29 0.23 -0.18 -43.91% 10,336 11,290 0.43 -0.20 9 43 None
MU Options Chain 681.54 Put 650.00 5/22 No 10.25 10.60 10.38 -7.30 -41.29% 10,309 15,238 1.17 -0.23 16 71 None
INTC Options Chain 108.14 Put 105.00 5/22 No 1.82 1.91 1.86 -1.34 -41.88% 10,293 7,789 1.05 -0.27 4 55 None
MSFT Options Chain 423.54 Call 450.00 6/18 No 4.00 4.05 4.00 -1.72 -30.07% 10,292 40,564 0.30 0.21 15 72 None
GOOGL Options Chain 396.94 Put 390.00 5/20 No 4.40 4.70 4.70 +2.06 +78.03% 10,285 1,279 0.39 -0.60 10 64 None
AVGO Options Chain 419.57 Put 370.00 5/20 No 0.05 0.10 0.10 +0.04 +66.67% 10,245 127 0.92 0.00 9 62 None
NOK Options Chain 13.74 Call 15.00 5/22 No 0.11 0.12 0.11 -0.05 -31.25% 10,227 28,865 1.06 0.16 13 44 None
WMT Options Chain 133.36 Put 80.00 6/18 Yes 0.02 0.07 0.05 +0.02 +66.67% 10,212 2,911 0.71 0.00 8 56 None
APLD Options Chain 39.43 Put 30.50 5/29 No 0.50 0.67 0.60 +0.15 +33.34% 10,190 44 1.16 -0.14 3 20 None
AAPL Options Chain 297.30 Call 305.00 5/22 No 0.75 0.83 0.80 -0.12 -13.05% 10,174 7,970 0.26 0.21 8 61 None
MSFT Options Chain 423.54 Put 417.50 5/20 No 2.86 3.10 2.90 +1.15 +65.72% 10,168 1,076 0.36 -0.48 15 72 None
TSLA Options Chain 404.11 Call 440.00 5/22 No 0.60 0.62 0.62 -0.83 -57.25% 10,140 7,659 0.60 0.05 10 58 None
JBLU Options Chain 4.58 Call 7.00 12/18 No 0.26 0.28 0.28 -0.03 -9.68% 10,104 58,013 0.65 0.24 9 31 None
AMPG Options Chain 3.78 Call 5.00 6/18 No 0.35 0.40 0.36 +0.11 +44.00% 10,053 9,056 1.45 0.40 10 30 None
KMI Options Chain 33.85 Call 35.00 5/22 No 0.10 0.13 0.13 +0.07 +116.67% 10,024 335 0.26 0.25 10 60 None
SMMT Options Chain 16.06 Call 26.00 6/18 No 0.20 0.75 0.45 0.00 0.00% 10,023 11,186 1.40 0.21 7 38 None
SMMT Options Chain 16.06 Call 34.00 6/18 No 0.00 0.20 0.15 -0.14 -48.28% 10,002 11,120 1.58 0.08 7 38 None
ET Options Chain 20.19 Call 22.00 7/17 No 0.16 0.20 0.18 +0.03 +20.00% 9,943 8,870 0.20 0.19 12 64 None
F Options Chain 13.03 Call 13.50 5/22 No 0.08 0.09 0.09 -0.03 -25.00% 9,940 14,596 0.50 0.26 8 48 None
MU Options Chain 681.54 Put 600.00 5/22 No 3.00 3.15 3.15 -2.50 -44.25% 9,924 6,767 1.26 -0.08 16 71 None
AAPL Options Chain 297.30 Put 292.50 5/20 No 0.12 0.15 0.13 -0.43 -76.79% 9,901 2,127 0.29 -0.08 8 61 None
BAC Options Chain 50.69 Put 50.50 5/22 No 0.42 0.44 0.44 -0.12 -21.43% 9,895 3,675 0.31 -0.41 13 74 None
CCJ Options Chain 105.39 Put 85.00 6/26 No 0.96 1.23 1.14 +0.10 +9.62% 9,848 10,533 0.56 -0.11 13 59 None
INTC Options Chain 108.14 Put 95.00 5/22 No 0.35 0.39 0.37 -0.42 -53.17% 9,830 11,587 1.19 -0.07 4 55 None
INTC Options Chain 108.14 Call 130.00 5/29 No 1.22 1.29 1.30 +0.10 +8.34% 9,777 5,557 0.90 0.16 4 55 None
GOOGL Options Chain 396.94 Call 400.00 5/22 No 1.70 1.78 1.71 -4.09 -70.52% 9,776 4,360 0.42 0.21 10 64 None
INTC Options Chain 108.14 Call 150.00 8/21 Yes 8.10 8.45 8.26 +0.96 +13.16% 9,765 2,982 0.86 0.32 4 55 None
USAS Options Chain 5.81 Call 7.00 6/18 No 0.20 0.25 0.21 -0.04 -16.00% 9,752 1,077 0.96 0.26 6 36 None
NVDA Options Chain 222.32 Put 180.00 5/22 Yes 0.05 0.06 0.06 -0.02 -25.00% 9,741 22,181 0.95 0.00 16 60 None
MSFT Options Chain 423.54 Call 445.00 5/20 No 0.02 0.03 0.02 -0.19 -90.48% 9,732 2,581 0.50 0.00 15 72 None
BMNR Options Chain 18.75 Call 24.00 6/18 No 0.32 0.42 0.39 -0.04 -9.31% 9,708 9,508 0.82 0.17 11 33 None
MSTR Options Chain 166.63 Call 180.00 5/22 No 0.75 0.79 0.77 -0.83 -51.88% 9,687 34,457 0.83 0.13 4 54 None
NOW Options Chain 103.42 Call 120.00 5/22 No 0.20 0.25 0.22 -0.13 -37.15% 9,680 2,632 1.09 0.05 12 58 None
MSFT Options Chain 423.54 Call 450.00 5/29 No 0.86 0.88 0.86 -0.71 -45.23% 9,659 8,653 0.33 0.09 15 72 None
NVDA Options Chain 222.32 Call 220.00 6/18 Yes 12.00 12.10 12.05 -1.31 -9.81% 9,654 68,263 0.45 0.55 16 60 None
AAPL Options Chain 297.30 Call 300.00 6/18 No 7.70 8.00 7.90 +0.45 +6.04% 9,643 83,596 0.23 0.51 8 61 None
NVDA Options Chain 222.32 Call 220.00 5/29 Yes 8.40 8.50 8.45 -1.30 -13.34% 9,610 21,413 0.55 0.54 16 60 None
SMCI Options Chain 30.56 Call 32.50 5/22 No 0.34 0.39 0.36 -0.07 -16.28% 9,596 1,193 0.93 0.24 13 54 None
NOK Options Chain 13.74 Call 15.50 5/22 No 0.02 0.08 0.08 -0.03 -27.28% 9,541 11,478 0.98 0.10 13 44 None
AAPL Options Chain 297.30 Put 300.00 5/20 No 1.91 2.13 2.01 -1.49 -42.58% 9,527 851 0.24 -0.60 8 61 None
NBIS Options Chain 197.73 Put 157.50 5/29 No 2.74 3.15 2.73 -0.29 -9.61% 9,505 143 1.34 -0.11 3 22 None
TSLA Options Chain 404.11 Call 405.00 5/29 No 11.00 11.25 11.00 -4.25 -27.87% 9,482 1,401 0.42 0.51 10 58 None
MSFT Options Chain 423.54 Call 435.00 6/05 No 4.35 4.50 4.30 -2.45 -36.30% 9,401 1,264 0.30 0.27 15 72 None
AMZN Options Chain 264.90 Call 267.50 5/22 No 0.75 0.81 0.78 -1.90 -70.90% 9,395 6,409 0.36 0.18 11 65 None
CSCO Options Chain 118.88 Call 115.00 5/29 No 2.83 3.05 2.90 -2.30 -44.24% 9,371 7,644 0.34 0.55 8 58 None
TSLA Options Chain 404.11 Put 425.00 5/22 No 22.00 22.45 22.60 +4.30 +23.50% 9,365 2,883 0.53 -0.84 10 58 None
GOOG Options Chain 393.11 Put 385.00 8/21 No 25.70 26.25 26.20 +3.48 +15.32% 9,343 227 0.36 -0.44 12 70 None
SOFI Options Chain 15.23 Call 16.50 5/22 No 0.04 0.05 0.05 -0.08 -61.54% 9,316 35,605 0.68 0.11 13 51 None
TSLA Options Chain 404.11 Call 425.00 5/22 No 1.64 1.67 1.65 -1.97 -54.42% 9,298 5,505 0.54 0.16 10 58 None
ASTS Options Chain 87.21 Call 100.00 5/22 No 0.96 1.05 0.97 -0.41 -29.71% 9,297 7,291 1.39 0.17 5 39 None
AAPL Options Chain 297.30 Put 295.00 5/22 No 1.15 1.28 1.25 -0.77 -38.12% 9,291 2,189 0.26 -0.27 8 61 None
NVDA Options Chain 222.32 Call 250.00 5/29 Yes 1.20 1.23 1.22 -0.41 -25.16% 9,285 19,101 0.60 0.11 16 60 None
NKE Options Chain 42.57 Call 44.00 5/22 No 0.23 0.26 0.24 -0.05 -17.25% 9,237 6,956 0.51 0.23 10 56 None
AMC Options Chain 1.38 Call 1.50 5/29 No 0.03 0.04 0.03 0.00 0.00% 9,203 15,204 0.89 0.29 8 24 None
MSFT Options Chain 423.54 Call 480.00 6/18 No 1.24 1.29 1.27 -0.53 -29.45% 9,188 80,685 0.33 0.08 15 72 None
NVDA Options Chain 222.32 Put 190.00 5/22 Yes 0.16 0.17 0.17 -0.03 -15.00% 9,188 14,039 0.87 -0.02 16 60 None
TSLA Options Chain 404.11 Call 500.00 6/18 No 2.31 2.36 2.34 -0.54 -18.75% 9,179 32,502 0.51 0.10 10 58 None
NVDA Options Chain 222.32 Call 215.00 5/22 Yes 9.80 9.95 9.80 -1.40 -12.50% 9,173 39,761 0.82 0.66 16 60 None
AMD Options Chain 422.41 Call 425.00 5/22 No 7.90 8.35 7.97 -5.13 -39.16% 9,171 3,673 0.82 0.38 12 60 None
NVDA Options Chain 222.32 Call 230.00 5/29 Yes 4.50 4.60 4.53 -1.07 -19.11% 9,163 21,995 0.55 0.35 16 60 None
NVDA Options Chain 222.32 Call 230.00 6/18 Yes 7.80 7.90 7.80 -1.15 -12.85% 9,129 59,478 0.45 0.41 16 60 None
BHP Options Chain 84.02 Call 82.50 6/18 No 3.20 3.60 3.51 -1.18 -25.16% 9,083 9,425 0.38 0.51 11 25 None
RGTI Options Chain 15.96 Put 20.00 6/18 No 4.50 4.70 4.47 0.00 0.00% 9,054 9,558 0.99 -0.76 3 18 None
VST Options Chain 134.71 Put 105.00 7/17 No 1.30 1.49 1.43 +0.22 +18.19% 9,049 1,056 0.53 -0.10 11 63 None
RIVN Options Chain 12.90 Call 13.00 5/22 No 0.25 0.29 0.25 -0.32 -56.14% 9,033 1,302 0.64 0.48 6 35 None
IREN Options Chain 50.70 Put 45.00 5/29 No 2.05 2.15 2.15 +0.77 +55.80% 9,004 4,627 1.09 -0.33 8 43 None
ARM Options Chain 215.12 Call 300.00 6/18 No 2.91 3.25 3.03 +1.18 +63.79% 8,978 4,484 0.82 0.13 3 22 None
F Options Chain 13.03 Call 14.00 7/17 No 0.45 0.48 0.46 -0.01 -2.13% 8,960 4,516 0.38 0.37 8 48 None
C Options Chain 122.60 Put 120.00 6/18 No 3.90 4.15 4.14 +0.84 +25.46% 8,937 12,982 0.31 -0.46 15 79 None
POET Options Chain 13.07 Call 20.00 5/22 Yes 0.07 0.09 0.08 -0.22 -73.34% 8,870 7,775 2.76 0.02 7 32 None
TSLA Options Chain 404.11 Call 450.00 6/18 No 6.95 7.05 7.00 -1.80 -20.46% 8,866 25,071 0.46 0.24 10 58 None
POET Options Chain 13.07 Call 15.00 5/22 Yes 0.37 0.40 0.40 -0.59 -59.60% 8,861 4,808 2.08 0.28 7 32 None
GOOG Options Chain 393.11 Call 390.00 5/22 No 3.45 3.60 3.45 -5.25 -60.35% 8,849 3,878 0.40 0.36 12 70 None
GOOGL Options Chain 396.94 Call 397.50 5/20 No 0.66 0.72 0.67 -4.58 -87.24% 8,795 883 0.45 0.15 10 64 None
AMZN Options Chain 264.90 Call 262.50 5/22 No 1.95 2.05 1.99 -3.16 -61.36% 8,778 1,081 0.35 0.36 11 65 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
HSTM Options Chain 23.93 Call 30.00 6/18 No 0.15 0.20 0.15 -0.33 -68.75% 8,746 16 0.54 0.06 17 35 None
HOOD Options Chain 77.10 Call 80.00 5/22 No 0.30 0.31 0.31 -0.87 -73.73% 8,733 12,634 0.72 0.12 10 53 None
WRBY Options Chain 29.05 Call 35.00 6/18 No 0.20 0.30 0.30 -0.75 -71.43% 8,708 13,996 0.81 0.10 12 45 None
GOOGL Options Chain 396.94 Call 410.00 5/22 No 0.55 0.62 0.56 -2.29 -80.36% 8,702 7,838 0.44 0.08 10 64 None
MSFT Options Chain 423.54 Call 440.00 5/29 No 1.68 1.81 1.71 -1.39 -44.84% 8,682 4,200 0.31 0.16 15 72 None
OXY Options Chain 59.70 Call 60.00 6/18 No 2.84 2.95 2.86 +0.45 +18.68% 8,671 26,821 0.36 0.57 10 54 None
ASTS Options Chain 87.21 Call 85.00 5/22 No 5.65 5.85 5.80 -0.09 -1.53% 8,669 9,217 1.27 0.65 5 39 None
NOW Options Chain 103.42 Call 130.00 6/18 No 1.30 1.45 1.38 -0.07 -4.83% 8,660 9,204 0.71 0.14 12 58 None
SMCI Options Chain 30.56 Call 34.00 5/22 No 0.14 0.15 0.15 -0.03 -16.67% 8,658 12,989 0.95 0.12 13 54 None
TIGR Options Chain 5.82 Put 5.50 5/29 Yes 0.19 0.25 0.22 +0.11 +100.00% 8,602 11,751 1.04 -0.31 22 13
Growth Stock List
ORCL Options Chain 186.61 Call 200.00 5/22 No 0.47 0.50 0.50 -1.00 -66.67% 8,558 9,698 0.77 0.09 7 61 None
NVDA Options Chain 222.32 Call 260.00 5/22 Yes 0.32 0.34 0.32 -0.16 -33.34% 8,523 14,569 1.01 0.04 16 60 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
META Options Chain 611.21 Call 605.00 5/20 No 3.00 3.20 3.05 -6.45 -67.90% 8,485 327 0.32 0.42 11 66 None
NOW Options Chain 103.42 Call 115.00 5/22 No 0.35 0.45 0.40 -0.32 -44.45% 8,468 2,694 0.99 0.10 12 58 None
FIG Options Chain 24.40 Call 31.00 5/29 No 0.08 0.25 0.11 % 8,462 0 1.15 0.05 3 19 None
NVDA Options Chain 222.32 Call 230.00 5/26 Yes 3.70 3.80 3.75 -0.98 -20.72% 8,432 4,820 0.59 0.33 16 60 None
MU Options Chain 681.54 Put 700.00 5/22 No 29.00 30.00 29.41 -11.64 -28.36% 8,423 4,625 1.14 -0.49 16 71 None
GOOGL Options Chain 396.94 Put 387.50 5/20 No 3.05 3.50 3.10 +0.73 +30.81% 8,400 1,550 0.41 -0.49 10 64 None
MU Options Chain 681.54 Call 720.00 5/22 No 20.10 20.95 20.15 +2.38 +13.40% 8,382 1,278 1.15 0.40 16 71 None
PCG Options Chain 15.85 Call 17.00 12/18 No 1.58 1.91 1.68 +0.43 +34.40% 8,375 15,730 0.38 0.52 9 43 None
PCG Options Chain 15.85 Call 17.00 6/18 No 0.29 0.51 0.41 +0.13 +46.43% 8,368 23,205 0.37 0.40 9 43 None
INTC Options Chain 108.14 Call 108.00 5/22 No 5.60 5.85 5.70 +0.88 +18.26% 8,338 1,292 1.06 0.62 4 55 None
SFM Options Chain 90.02 Call 90.00 6/18 No 4.60 5.30 5.00 +1.30 +35.14% 8,331 3,191 0.45 0.55 15 61 None
NOK Options Chain 13.74 Call 14.50 5/29 No 0.41 0.43 0.41 -0.01 -2.39% 8,314 1,587 0.81 0.36 13 44 None
NFLX Options Chain 89.65 Call 89.00 5/22 No 1.40 1.45 1.42 -0.44 -23.66% 8,298 11,117 0.38 0.56 9 62 None
MARA Options Chain 12.18 Put 11.00 5/22 No 0.06 0.08 0.07 -0.04 -36.37% 8,249 10,910 1.16 -0.10 4 41 None
NVDA Options Chain 222.32 Call 350.00 5/29 Yes 0.03 0.04 0.04 -0.02 -33.34% 8,246 1,567 1.01 0.00 16 60 None
C Options Chain 122.60 Put 105.00 7/17 Yes 1.36 1.48 1.45 +0.19 +15.08% 8,226 2,497 0.36 -0.15 15 79 None
POET Options Chain 13.07 Call 13.00 5/22 Yes 0.93 1.05 1.05 -1.05 -50.00% 8,207 1,567 1.93 0.56 7 32 None
MSFT Options Chain 423.54 Put 415.00 5/20 No 1.80 1.94 1.93 +0.80 +70.80% 8,195 1,083 0.35 -0.35 15 72 None
NOW Options Chain 103.42 Call 108.00 5/22 No 1.05 1.20 1.12 -0.77 -40.75% 8,180 2,828 0.87 0.25 12 58 None
CARR Options Chain 64.94 Put 54.00 6/18 No 0.35 0.70 0.34 % 8,165 0 0.42 -0.11 6 54 None
ASTS Options Chain 87.21 Put 80.00 5/22 No 1.00 1.10 1.06 -0.81 -43.32% 8,155 2,120 1.25 -0.18 5 39 None
TSLA Options Chain 404.11 Call 465.00 6/05 No 1.91 1.99 1.93 -0.88 -31.32% 8,138 8,107 0.48 0.12 10 58 None
BYND Options Chain 0.76 Call 1.00 5/22 No 0.00 0.01 0.01 0.00 0.00% 8,133 61,585 2.53 0.02 9 18 None
AMZN Options Chain 264.90 Call 272.50 5/22 No 0.28 0.31 0.29 -0.91 -75.84% 8,047 11,785 0.37 0.08 11 65 None
RKLB Options Chain 127.31 Call 130.00 5/22 No 4.45 4.80 4.60 -2.75 -37.42% 8,006 2,855 1.25 0.45 7 45 None
NOW Options Chain 103.42 Call 120.00 5/29 No 0.80 0.85 0.81 -0.04 -4.71% 7,999 1,519 0.81 0.12 12 58 None
NVDA Options Chain 222.32 Call 247.50 5/22 Yes 0.82 0.85 0.83 -0.40 -32.52% 7,996 23,887 0.93 0.10 16 60 None
INTC Options Chain 108.14 Call 112.00 5/22 No 3.60 3.65 3.61 +0.44 +13.88% 7,995 1,914 1.05 0.47 4 55 None
F Options Chain 13.03 Call 15.00 6/18 No 0.09 0.12 0.09 -0.02 -18.19% 7,983 64,992 0.41 0.14 8 48 None
MSFT Options Chain 423.54 Call 420.00 5/22 No 3.90 4.00 4.00 -3.65 -47.72% 7,964 4,943 0.35 0.42 15 72 None
AMD Options Chain 422.41 Call 420.00 5/22 No 9.80 9.95 9.90 -5.60 -36.13% 7,936 1,675 0.82 0.45 12 60 None
NVDA Options Chain 222.32 Call 250.00 5/26 Yes 0.85 0.88 0.88 -0.32 -26.67% 7,923 5,587 0.66 0.10 16 60 None
NOK Options Chain 13.74 Call 14.00 5/29 No 0.57 0.58 0.58 -0.02 -3.34% 7,915 9,966 0.79 0.46 13 44 None
C Options Chain 122.60 Put 118.00 6/18 No 3.00 3.25 3.15 +0.64 +25.50% 7,881 4 0.31 -0.39 15 79 None
AAPL Options Chain 297.30 Put 290.00 5/20 No 0.06 0.08 0.07 -0.21 -75.00% 7,865 2,836 0.33 -0.04 8 61 None
XOM Options Chain 162.55 Call 165.00 6/18 No 4.75 5.00 4.90 +0.78 +18.94% 7,863 18,165 0.30 0.47 9 64 None
TIGR Options Chain 5.82 Put 5.00 5/29 Yes 0.04 0.10 0.09 +0.03 +50.00% 7,843 3,844 0.97 -0.17 22 13
Growth Stock List
AVGO Options Chain 419.57 Call 437.50 5/22 No 1.50 1.77 1.51 -2.19 -59.19% 7,826 1,856 0.62 0.14 9 62 None
GOOGL Options Chain 396.94 Call 392.50 5/20 No 1.47 1.68 1.67 -6.68 -80.00% 7,823 97 0.43 0.30 10 64 None
RKLB Options Chain 127.31 Call 150.00 5/22 No 0.61 0.71 0.67 -0.88 -56.78% 7,784 7,109 1.32 0.10 7 45 None
TSLA Options Chain 404.11 Call 410.00 5/29 No 8.85 9.00 8.91 -3.74 -29.57% 7,781 1,857 0.42 0.44 10 58 None
NOW Options Chain 103.42 Call 150.00 6/18 No 0.50 0.60 0.56 +0.11 +24.45% 7,769 11,636 0.81 0.04 12 58 None
TSLA Options Chain 404.11 Call 397.50 5/22 No 10.95 11.30 11.00 -4.70 -29.94% 7,750 2,535 0.49 0.66 10 58 None
NVDA Options Chain 222.32 Call 300.00 5/22 Yes 0.02 0.03 0.03 -0.02 -40.00% 7,732 12,966 1.24 0.00 16 60 None
AMD Options Chain 422.41 Call 430.00 5/22 No 6.30 6.55 6.30 -4.50 -41.67% 7,719 3,685 0.83 0.33 12 60 None
W Options Chain 57.40 Put 45.00 6/18 No 0.59 0.75 0.58 0.00 0.00% 7,708 76 0.75 -0.10 7 47 None
MSFT Options Chain 423.54 Call 430.00 5/29 No 3.45 3.50 3.50 -2.30 -39.66% 7,687 4,105 0.30 0.28 15 72 None
TSLA Options Chain 404.11 Call 402.50 5/22 No 8.10 8.35 8.10 -4.82 -37.31% 7,682 640 0.49 0.55 10 58 None
JHX Options Chain 19.82 Call 22.50 6/18 Yes 0.55 0.65 0.60 -0.12 -16.67% 7,664 6,391 0.82 0.24 5 48 None
ABBV Options Chain 210.67 Call 222.50 5/22 No 0.25 0.32 0.32 +0.29 +966.67% 7,660 219 0.32 0.09 7 63 None
INTC Options Chain 108.14 Call 115.00 5/29 No 4.55 4.60 4.60 +0.75 +19.49% 7,642 3,239 0.87 0.42 4 55 None
TSLA Options Chain 404.11 Call 440.00 5/26 No 1.11 1.15 1.13 -0.99 -46.70% 7,627 2,338 0.46 0.09 10 58 None
CSCO Options Chain 118.88 Call 120.00 5/22 No 0.45 0.49 0.45 -1.52 -77.16% 7,620 9,241 0.46 0.18 8 58 None
TSLA Options Chain 404.11 Put 407.50 5/22 No 8.70 8.95 8.90 +1.85 +26.25% 7,574 1,599 0.49 -0.56 10 58 None
UBER Options Chain 74.09 Put 60.00 1/15 No 2.80 3.50 3.30 +0.23 +7.50% 7,566 9,205 0.42 -0.19 10 63 None
UBER Options Chain 74.09 Put 77.50 1/15 No 9.80 10.45 10.22 +0.47 +4.83% 7,566 3,562 0.39 -0.45 10 63 None
NFLX Options Chain 89.65 Put 88.00 5/22 No 0.62 0.64 0.63 -0.07 -10.00% 7,540 14,879 0.38 -0.31 9 62 None
CAVA Options Chain 80.05 Call 115.00 6/18 No 0.30 0.41 0.36 +0.06 +20.00% 7,527 138 0.77 0.04 3 21 None
HOOD Options Chain 77.10 Put 70.00 6/18 No 3.05 3.15 3.05 +0.63 +26.04% 7,505 17,423 0.61 -0.33 10 53 None
STM Options Chain 61.23 Call 71.00 6/18 No 1.35 1.80 1.70 % 7,474 0 0.65 0.25 10 52 None
PTON Options Chain 5.32 Put 5.00 5/29 No 0.12 0.15 0.14 +0.01 +7.70% 7,472 264 0.62 -0.36 8 29 None
AMZN Options Chain 264.90 Call 280.00 5/22 No 0.06 0.07 0.07 -0.24 -77.42% 7,471 14,631 0.40 0.02 11 65 None
TSLA Options Chain 404.11 Call 460.00 5/22 No 0.24 0.25 0.25 -0.16 -39.03% 7,464 8,523 0.72 0.01 10 58 None
TSLA Options Chain 404.11 Call 385.00 5/22 No 20.55 21.00 21.30 -3.91 -15.51% 7,456 1,509 0.51 0.87 10 58 None
TSLA Options Chain 404.11 Call 450.00 5/29 No 1.45 1.47 1.47 -0.96 -39.51% 7,452 11,161 0.48 0.11 10 58 None
ONDS Options Chain 9.70 Put 9.00 5/22 No 0.25 0.28 0.28 +0.15 +115.39% 7,450 22,326 1.00 -0.41 9 37 None
TSLA Options Chain 404.11 Call 435.00 5/22 No 0.82 0.85 0.83 -1.14 -57.87% 7,448 14,912 0.58 0.08 10 58 None
CORZ Options Chain 23.57 Call 25.00 5/22 No 0.18 0.21 0.18 -0.21 -53.85% 7,432 5,849 1.00 0.18 5 28 None
TSLA Options Chain 404.11 Call 500.00 5/22 No 0.08 0.10 0.08 0.00 0.00% 7,427 21,604 0.97 0.00 10 58 None
MOS Options Chain 21.41 Put 20.00 1/15 No 2.40 2.60 2.55 +0.05 +2.00% 7,398 11,538 0.49 -0.37 11 57 None
INTC Options Chain 108.14 Call 110.00 5/29 No 6.60 6.80 6.70 +1.05 +18.59% 7,366 9,724 0.87 0.55 4 55 None
TSLA Options Chain 404.11 Put 397.50 5/22 No 4.05 4.15 4.01 +0.56 +16.24% 7,362 1,145 0.48 -0.34 10 58 None
INTC Options Chain 108.14 Put 90.00 5/22 No 0.15 0.20 0.18 -0.21 -53.85% 7,354 22,976 1.28 -0.03 4 55 None
AAPL Options Chain 297.30 Call 300.00 5/29 No 4.00 4.20 4.16 +0.31 +8.06% 7,320 19,823 0.22 0.48 8 61 None
GOOG Options Chain 393.11 Call 400.00 5/22 No 1.17 1.22 1.21 -3.29 -73.12% 7,261 5,959 0.41 0.16 12 70 None
NVDA Options Chain 222.32 Call 225.00 6/18 Yes 9.75 9.85 9.80 -0.31 -3.07% 7,256 30,418 0.45 0.48 16 60 None
MU Options Chain 681.54 Call 900.00 5/22 No 0.69 0.70 0.69 -0.37 -34.91% 7,251 5,086 1.36 0.02 16 71 None
TSLA Options Chain 404.11 Put 270.00 12/18 Yes 10.05 10.25 10.27 +0.24 +2.40% 7,203 2,569 0.54 -0.11 10 58 None
GSK Options Chain 50.26 Call 52.00 5/22 No 0.25 0.30 0.27 +0.12 +80.00% 7,184 60 0.33 0.30 10 55 None
NVDA Options Chain 222.32 Call 225.00 5/29 Yes 6.20 6.30 6.30 -1.10 -14.87% 7,167 12,721 0.55 0.44 16 60 None
MU Options Chain 681.54 Call 850.00 5/22 No 1.66 1.75 1.67 -0.49 -22.69% 7,164 6,485 1.28 0.05 16 71 None
GOOGL Options Chain 396.94 Call 395.00 5/22 No 2.80 3.05 2.89 -5.36 -64.97% 7,140 1,180 0.41 0.32 10 64 None
SOFI Options Chain 15.23 Put 15.00 5/29 No 0.41 0.42 0.41 +0.13 +46.43% 7,117 16,653 0.53 -0.40 13 51 None
RILY Options Chain 9.70 Call 10.00 5/22 No 0.22 0.23 0.23 +0.02 +9.53% 7,111 7,395 0.84 0.43 18 39 None
INTC Options Chain 108.14 Call 105.00 5/22 No 7.60 7.85 7.73 +1.31 +20.41% 7,094 3,587 1.09 0.73 4 55 None
SOFI Options Chain 15.23 Put 14.50 5/22 No 0.08 0.09 0.08 +0.03 +60.00% 7,082 9,724 0.62 -0.19 13 51 None
META Options Chain 611.21 Call 610.00 5/20 No 1.56 1.65 1.63 -5.17 -76.03% 7,052 631 0.33 0.26 11 66 None
IREN Options Chain 50.70 Call 55.00 5/22 No 0.32 0.35 0.34 -0.70 -67.31% 7,048 7,491 1.29 0.12 8 43 None
HIMS Options Chain 22.29 Call 22.00 5/22 No 0.93 0.97 0.94 +0.01 +1.08% 7,042 472 0.86 0.62 6 40 None
CMG Options Chain 33.75 Put 33.00 5/22 No 0.55 0.67 0.63 +0.32 +103.23% 7,025 482 0.54 -0.47 9 48 None
CLSK Options Chain 13.44 Call 14.00 5/22 No 0.98 1.02 1.00 +0.62 +163.16% 6,999 5,259 1.19 0.69 9 40 None
AAPL Options Chain 297.30 Call 310.00 5/20 No 0.01 0.02 0.01 -0.06 -85.72% 6,998 2,399 0.30 0.01 8 61 None
ONDS Options Chain 9.70 Call 11.00 5/22 No 0.02 0.03 0.02 -0.07 -77.78% 6,996 15,240 1.26 0.05 9 37 None
SNAP Options Chain 5.67 Put 5.50 5/22 No 0.11 0.13 0.12 +0.02 +20.00% 6,980 8,898 0.72 -0.43 8 31 None
NFLX Options Chain 89.65 Put 89.00 5/22 No 0.99 1.04 1.03 -0.06 -5.51% 6,980 4,159 0.38 -0.44 9 62 None
HIMS Options Chain 22.29 Call 25.00 5/22 No 0.10 0.11 0.10 -0.04 -28.58% 6,964 3,539 0.95 0.11 6 40 None
META Options Chain 611.21 Call 615.00 5/20 No 0.79 0.84 0.83 -3.87 -82.34% 6,942 676 0.35 0.15 11 66 None
NVDA Options Chain 222.32 Put 175.00 5/22 Yes 0.03 0.04 0.03 -0.03 -50.00% 6,909 8,070 1.01 0.00 16 60 None
MARA Options Chain 12.18 Call 12.50 5/22 No 0.40 0.44 0.40 +0.05 +14.29% 6,881 28,548 0.96 0.51 4 41 None
SOFI Options Chain 15.23 Call 16.00 5/29 No 0.26 0.27 0.28 -0.18 -39.13% 6,871 4,974 0.55 0.27 13 51 None
MARA Options Chain 12.18 Call 13.00 5/22 No 0.21 0.23 0.22 +0.01 +4.77% 6,869 48,851 0.95 0.34 4 41 None
TSLA Options Chain 404.11 Call 990.00 6/18 No 0.06 0.07 0.07 +0.02 +40.00% 6,867 22,711 1.04 0.00 10 58 None
NVDA Options Chain 222.32 Call 265.00 5/22 Yes 0.23 0.24 0.23 -0.10 -30.31% 6,867 7,104 1.04 0.03 16 60 None
NVDA Options Chain 222.32 Put 130.00 5/22 Yes 0.00 0.01 0.01 -0.02 -66.67% 6,854 7,423 1.93 0.00 16 60 None
GOOGL Options Chain 396.94 Put 385.00 5/20 No 1.98 2.16 2.08 +0.24 +13.05% 6,838 1,411 0.40 -0.37 10 64 None
MSFT Options Chain 423.54 Call 445.00 5/22 No 0.27 0.29 0.28 -0.49 -63.64% 6,831 2,695 0.42 0.05 15 72 None
NVDA Options Chain 222.32 Call 270.00 5/22 Yes 0.16 0.17 0.16 -0.07 -30.44% 6,830 13,141 1.08 0.02 16 60 None
AMD Options Chain 422.41 Put 420.00 5/22 No 15.00 15.80 15.57 +1.60 +11.46% 6,829 2,434 0.83 -0.55 12 60 None
COIN Options Chain 189.44 Call 200.00 5/22 No 2.86 3.10 2.95 +0.36 +13.90% 6,822 6,076 0.80 0.34 9 58 None
META Options Chain 611.21 Put 600.00 5/20 No 2.60 2.70 2.65 +0.59 +28.65% 6,811 636 0.31 -0.38 11 66 None
AMZN Options Chain 264.90 Call 275.00 5/22 No 0.17 0.18 0.18 -0.59 -76.63% 6,810 12,020 0.38 0.05 11 65 None
MRVL Options Chain 169.25 Call 200.00 6/18 Yes 11.10 11.70 11.41 +2.36 +26.08% 6,808 10,217 0.99 0.38 11 59 None
NVDA Options Chain 222.32 Call 225.00 5/26 Yes 5.35 5.45 5.40 -1.08 -16.67% 6,798 4,838 0.59 0.43 16 60 None
F Options Chain 13.03 Call 13.00 5/22 No 0.25 0.27 0.27 0.00 0.00% 6,795 11,823 0.46 0.57 8 48 None
NFLX Options Chain 89.65 Call 95.00 5/22 No 0.08 0.09 0.09 -0.11 -55.00% 6,778 9,149 0.42 0.06 9 62 None
BMNR Options Chain 18.75 Call 20.00 5/22 No 0.12 0.16 0.15 -0.10 -40.00% 6,764 10,567 0.84 0.19 11 33 None
AMC Options Chain 1.38 Call 2.00 6/18 No 0.03 0.04 0.03 -0.02 -40.00% 6,740 107,010 1.16 0.12 8 24 None
TSLA Options Chain 404.11 Call 480.00 5/22 No 0.13 0.15 0.13 -0.02 -13.34% 6,733 6,601 0.85 0.00 10 58 None
PLTR Options Chain 135.26 Put 135.00 5/22 No 2.57 2.62 2.60 -0.36 -12.17% 6,707 3,464 0.57 -0.47 12 52 None
RIVN Options Chain 12.90 Call 14.00 5/22 No 0.04 0.05 0.04 -0.09 -69.24% 6,695 6,433 0.71 0.13 6 35 None
AMD Options Chain 422.41 Call 400.00 5/22 No 20.95 21.50 21.25 -6.60 -23.70% 6,674 1,341 0.85 0.69 12 60 None
TSLA Options Chain 404.11 Put 402.50 5/22 No 6.10 6.25 6.10 +1.20 +24.49% 6,640 962 0.48 -0.45 10 58 None
NFLX Options Chain 89.65 Call 100.00 5/22 No 0.01 0.02 0.01 -0.03 -75.00% 6,617 11,977 0.53 0.00 9 62 None
NOW Options Chain 103.42 Call 110.00 6/18 No 4.30 4.60 4.48 -0.57 -11.29% 6,609 10,559 0.63 0.38 12 58 None
NFLX Options Chain 89.65 Put 90.00 5/22 No 1.51 1.57 1.55 -0.05 -3.13% 6,565 9,102 0.38 -0.57 9 62 None
PLTR Options Chain 135.26 Put 130.00 5/22 No 0.91 0.94 0.92 -0.26 -22.04% 6,552 12,974 0.59 -0.22 12 52 None
AAPL Options Chain 297.30 Call 307.50 5/22 No 0.40 0.45 0.45 -0.09 -16.67% 6,545 6,917 0.26 0.13 8 61 None
WRBY Options Chain 29.05 Call 26.00 5/22 No 0.75 1.05 0.75 -2.84 -79.11% 6,535 163 1.36 0.42 12 45 None
OPEN Options Chain 4.29 Call 5.00 5/22 No 0.01 0.02 0.02 -0.01 -33.34% 6,527 13,004 1.12 0.06 5 32 None
GOOG Options Chain 393.11 Put 370.00 5/22 No 0.94 1.07 1.01 +0.12 +13.49% 6,516 4,355 0.41 -0.15 12 70 None
PFE Options Chain 25.33 Call 26.00 6/12 No 0.48 0.53 0.50 +0.16 +47.06% 6,514 1,141 0.23 0.45 8 64 None
NOW Options Chain 103.42 Put 105.00 7/17 No 11.00 11.40 11.20 +1.00 +9.81% 6,501 1,708 0.60 -0.49 12 58 None
GOOGL Options Chain 396.94 Call 405.00 5/22 No 0.95 1.05 1.00 -3.20 -76.19% 6,495 3,367 0.43 0.14 10 64 None
BYND Options Chain 0.76 Call 1.00 6/18 No 0.05 0.06 0.06 0.00 0.00% 6,481 25,426 1.49 0.35 9 18 None
BMNR Options Chain 18.75 Call 19.50 5/22 No 0.22 0.25 0.25 -0.13 -34.22% 6,448 2,602 0.82 0.29 11 33 None
AMZN Options Chain 264.90 Call 270.00 5/20 No 0.05 0.06 0.06 -0.64 -91.43% 6,427 5,839 0.39 0.03 11 65 None
SWKS Options Chain 70.35 Call 85.00 6/18 No 0.55 0.75 0.61 -0.04 -6.16% 6,420 1,485 0.56 0.13 17 60
Dividend Stock List
MSFT Options Chain 423.54 Put 425.00 5/20 No 7.85 8.75 7.85 +3.00 +61.86% 6,409 710 0.41 -0.80 15 72 None
T Options Chain 24.48 Call 25.00 5/22 No 0.24 0.25 0.24 +0.14 +140.00% 6,402 11,662 0.29 0.49 9 60 None
FCX Options Chain 60.50 Call 65.00 7/17 No 2.44 2.56 2.51 -0.71 -22.05% 6,399 24,055 0.50 0.35 14 63 None
FCX Options Chain 60.50 Call 75.00 5/29 No 0.01 0.10 0.01 -0.07 -87.50% 6,368 6,614 0.68 0.01 14 63 None
INTC Options Chain 108.14 Call 130.00 5/22 No 0.30 0.32 0.32 -0.10 -23.81% 6,364 12,596 1.14 0.06 4 55 None
AMKR Options Chain 66.20 Put 70.00 6/18 No 8.50 8.90 8.77 +0.31 +3.67% 6,354 13,475 0.83 -0.56 14 52 None
FRMI Options Chain 5.87 Call 12.00 7/17 No 0.20 0.30 0.25 -0.08 -24.25% 6,351 271 1.43 0.16 3 16 None
UNH Options Chain 390.23 Call 400.00 5/22 No 1.00 1.22 1.08 -0.87 -44.62% 6,349 2,527 0.33 0.20 9 58 None
MSFT Options Chain 423.54 Call 420.00 6/18 No 12.80 13.00 12.92 -3.83 -22.87% 6,347 30,967 0.29 0.49 15 72 None
WULF Options Chain 21.19 Call 21.00 6/18 Yes 2.40 2.62 2.48 +0.29 +13.25% 6,335 19,924 0.95 0.58 2 39 None
TSLA Options Chain 404.11 Put 385.00 5/22 No 1.23 1.26 1.29 +0.07 +5.74% 6,330 2,860 0.50 -0.13 10 58 None
NVDA Options Chain 222.32 Call 222.50 5/29 Yes 7.25 7.35 7.30 -1.20 -14.12% 6,330 1,296 0.55 0.49 16 60 None
LYFT Options Chain 13.37 Call 14.50 5/22 No 0.03 0.04 0.03 -0.04 -57.15% 6,313 10,036 0.71 0.08 14 42 None
GME Options Chain 21.91 Call 25.00 5/22 No 0.03 0.04 0.03 -0.01 -25.00% 6,312 15,775 0.81 0.03 13 46 None
NVDA Options Chain 222.32 Call 280.00 5/22 Yes 0.07 0.09 0.09 -0.05 -35.72% 6,304 5,663 1.13 0.01 16 60 None
POET Options Chain 13.07 Call 13.50 5/22 Yes 0.70 0.92 0.82 -0.90 -52.33% 6,297 1,842 2.00 0.48 7 32 None
POET Options Chain 13.07 Put 12.00 5/22 Yes 0.37 0.45 0.40 -0.02 -4.77% 6,294 8,211 1.92 -0.26 7 32 None
VFC Options Chain 16.74 Call 17.50 5/22 Yes 0.50 1.14 0.64 -0.10 -13.52% 6,269 225 1.76 0.40 10 43 None
TSLA Options Chain 404.11 Call 400.00 6/18 No 23.20 23.50 23.30 -3.80 -14.03% 6,259 17,433 0.45 0.57 10 58 None
INTC Options Chain 108.14 Call 150.00 5/22 No 0.04 0.06 0.05 -0.01 -16.67% 6,257 10,637 1.43 0.00 4 55 None
MU Options Chain 681.54 Call 730.00 5/22 No 16.65 17.20 16.90 +1.93 +12.90% 6,253 4,761 1.15 0.35 16 71 None
EXE Options Chain 100.00 Call 105.00 7/17 No 3.70 3.90 3.79 +1.04 +37.82% 6,243 842 0.33 0.42 3 22 None
BAC Options Chain 50.69 Call 51.00 5/22 No 0.41 0.44 0.44 -0.09 -16.99% 6,242 10,965 0.29 0.44 13 74 None
INTC Options Chain 108.14 Call 120.00 5/29 No 2.99 3.05 2.95 +0.35 +13.47% 6,171 8,231 0.88 0.32 4 55 None
MSFT Options Chain 423.54 Put 422.50 5/20 No 5.95 6.30 6.38 +2.83 +79.72% 6,170 664 0.37 -0.72 15 72 None
JD Options Chain 31.69 Put 32.00 5/29 No 0.47 0.58 0.46 -0.49 -51.58% 6,150 382 0.35 -0.38 16 20 None
JBLU Options Chain 4.58 Call 4.00 9/18 No 0.92 0.96 0.96 -0.06 -5.89% 6,148 6,807 0.71 0.69 9 31 None
MU Options Chain 681.54 Call 710.00 5/22 No 23.65 24.70 23.95 +3.30 +15.99% 6,145 1,183 1.15 0.45 16 71 None
INTC Options Chain 108.14 Call 135.00 5/22 No 0.18 0.20 0.18 -0.05 -21.74% 6,143 4,999 1.21 0.03 4 55 None
QCOM Options Chain 195.61 Call 280.00 5/29 No 0.21 0.30 0.30 -0.22 -42.31% 6,140 7,223 1.03 0.01 11 63 None
AMZN Options Chain 264.90 Put 255.00 5/22 No 1.45 1.57 1.50 +0.70 +87.50% 6,122 5,600 0.35 -0.29 11 65 None
MSFT Options Chain 423.54 Call 427.50 5/22 No 1.79 1.96 1.83 -2.12 -53.68% 6,116 2,379 0.37 0.23 15 72 None
NBIS Options Chain 197.73 Put 190.00 5/22 No 6.25 6.90 6.50 0.00 0.00% 6,113 2,089 1.49 -0.33 3 22 None
AAPL Options Chain 297.30 Call 310.00 5/22 No 0.21 0.23 0.25 -0.05 -16.67% 6,113 22,778 0.27 0.07 8 61 None
EOSE Options Chain 7.43 Call 10.00 7/17 No 0.39 0.43 0.41 -0.17 -29.31% 6,110 23,125 1.10 0.27 4 30 None
AMZN Options Chain 264.90 Call 270.00 6/18 No 4.70 4.80 4.74 -2.26 -32.29% 6,102 26,622 0.29 0.35 11 65 None
NOW Options Chain 103.42 Call 106.00 5/22 No 1.50 1.65 1.60 -0.85 -34.70% 6,093 2,468 0.85 0.32 12 58 None
INTC Options Chain 108.14 Put 110.00 5/22 No 3.65 3.85 3.70 -1.95 -34.52% 6,093 6,804 1.03 -0.46 4 55 None
MSFT Options Chain 423.54 Put 412.50 5/20 No 1.09 1.16 1.13 +0.40 +54.80% 6,079 1,308 0.35 -0.25 15 72 None
NOK Options Chain 13.74 Put 12.50 5/22 No 0.05 0.10 0.07 -0.02 -22.23% 6,059 18,645 0.89 -0.12 13 44 None
AMZN Options Chain 264.90 Call 275.00 5/29 No 0.76 0.82 0.78 -1.10 -58.52% 6,053 8,627 0.30 0.14 11 65 None
F Options Chain 13.03 Call 14.00 5/22 No 0.02 0.03 0.03 -0.01 -25.00% 6,051 17,234 0.54 0.11 8 48 None
SNDK Options Chain 1,383.29 Put 1,100.00 5/22 No 2.60 4.00 3.20 -3.30 -50.77% 6,037 4,267 1.50 -0.05 3 22 None
INTC Options Chain 108.14 Call 150.00 7/17 No 4.45 4.65 4.55 +0.55 +13.75% 6,035 10,231 0.85 0.24 4 55 None
AMZN Options Chain 264.90 Call 270.00 5/29 No 1.48 1.58 1.52 -1.88 -55.30% 6,033 2,701 0.29 0.22 11 65 None
CVNA Options Chain 66.02 Put 72.00 6/18 No 9.80 10.30 9.40 +1.20 +14.64% 6,028 9,447 0.62 -0.72 8 50 None
AMD Options Chain 422.41 Call 410.00 5/22 No 14.65 15.25 14.40 -6.75 -31.92% 6,008 644 0.84 0.57 12 60 None
SOFI Options Chain 15.23 Call 18.00 6/18 No 0.23 0.24 0.24 -0.09 -27.28% 5,999 22,495 0.58 0.19 13 51 None
ASTS Options Chain 87.21 Call 80.00 6/18 No 15.25 16.25 15.81 +0.21 +1.35% 5,987 11,416 1.14 0.68 5 39 None
CRWV Options Chain 103.95 Call 100.00 5/22 No 3.70 4.15 3.90 -2.63 -40.28% 5,978 1,333 1.14 0.51 3 22 None
BLDP Options Chain 4.38 Call 5.00 8/21 No 0.75 0.80 0.80 -0.08 -9.10% 5,977 57,192 1.22 0.51 10 20 None
GOOG Options Chain 393.11 Put 365.00 5/22 No 0.48 0.61 0.54 +0.01 +1.89% 5,971 1,405 0.43 -0.09 12 70 None
GOOG Options Chain 393.11 Put 390.00 5/22 No 8.05 8.90 8.68 +3.03 +53.63% 5,969 2,089 0.41 -0.64 12 70 None
XPEV Options Chain 14.94 Call 11.00 1/15 Yes 4.85 5.30 5.16 -1.24 -19.38% 5,969 5 0.56 0.83 11 41 None
TSLA Options Chain 404.11 Put 415.00 5/22 No 13.75 14.10 14.10 +2.35 +20.00% 5,962 2,964 0.50 -0.70 10 58 None
INTC Options Chain 108.14 Call 120.00 6/18 No 7.10 7.20 7.20 +1.05 +17.08% 5,958 16,262 0.85 0.42 4 55 None
CSCO Options Chain 118.88 Call 120.00 6/18 No 2.60 2.78 2.57 -2.13 -45.32% 5,950 16,253 0.33 0.38 8 58 None
NVDA Options Chain 222.32 Put 230.00 5/22 Yes 12.50 12.70 12.84 -0.56 -4.18% 5,944 7,292 0.88 -0.68 16 60 None
PLTR Options Chain 135.26 Call 137.00 5/22 No 1.98 2.02 2.00 -0.30 -13.05% 5,926 13,977 0.55 0.42 12 52 None
NOK Options Chain 13.74 Call 21.00 9/18 No 0.75 0.80 0.78 +0.05 +6.85% 5,893 64,992 0.81 0.26 13 44 None
PDD Options Chain 94.97 Call 100.00 5/22 No 0.51 0.63 0.60 +0.29 +93.55% 5,877 3,117 0.44 0.25 14 60 None
BTDR Options Chain 13.20 Call 20.00 7/17 No 0.50 0.70 0.65 0.00 0.00% 5,864 14,516 1.11 0.22 7 27 None
PACS Options Chain 36.72 Call 50.00 6/18 No 0.05 0.25 0.15 -0.07 -31.82% 5,855 6,534 0.62 0.03 3 18 None
GOOGL Options Chain 396.94 Call 407.50 5/20 No 0.10 0.11 0.10 -2.05 -95.35% 5,851 2,568 0.50 0.03 10 64 None
AMZN Options Chain 264.90 Call 255.00 5/20 No 4.75 5.00 4.70 -5.39 -53.42% 5,841 298 0.35 0.82 11 65 None
NVDA Options Chain 222.32 Call 275.00 5/22 Yes 0.11 0.13 0.11 -0.06 -35.30% 5,838 6,673 1.10 0.01 16 60 None
NOW Options Chain 103.42 Call 112.00 5/22 No 0.60 0.65 0.61 -0.45 -42.46% 5,836 862 0.94 0.14 12 58 None
AMZN Options Chain 264.90 Call 300.00 6/18 No 0.52 0.54 0.52 -0.33 -38.83% 5,835 37,536 0.30 0.06 11 65 None
MSFT Options Chain 423.54 Call 430.00 6/18 No 8.80 9.00 8.90 -3.00 -25.21% 5,832 15,040 0.29 0.38 15 72 None
NVDA Options Chain 222.32 Put 195.00 5/22 Yes 0.32 0.35 0.34 0.00 0.00% 5,813 12,775 0.85 -0.05 16 60 None
CRWV Options Chain 103.95 Call 105.00 5/22 No 1.88 2.05 1.97 -2.08 -51.36% 5,801 2,593 1.09 0.32 3 22 None
PLUG Options Chain 3.31 Call 4.00 5/22 No 0.02 0.03 0.02 -0.03 -60.00% 5,796 22,608 1.65 0.06 5 25 None
MU Options Chain 681.54 Put 680.00 5/22 No 19.65 20.65 20.45 -10.11 -33.09% 5,774 2,140 1.15 -0.38 16 71 None
RBLX Options Chain 44.45 Put 45.00 5/22 No 1.47 1.69 1.59 +0.89 +127.15% 5,764 1,050 0.78 -0.56 3 45 None
JBLU Options Chain 4.58 Call 4.50 5/22 No 0.06 0.11 0.09 -0.11 -55.00% 5,761 346 0.81 0.39 9 31 None