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
AMC Options Chain 1.73 Call 2.00 6/18 No 0.31 0.32 0.31 +0.22 +244.45% 136,497 142,910 1.52 0.62 8 24 None
NVDA Options Chain 224.36 Call 225.00 6/05 No 4.20 4.25 4.25 +3.06 +257.15% 102,093 80,447 0.49 0.49 17 63 None
NVDA Options Chain 224.36 Call 230.00 6/05 No 2.43 2.50 2.44 +1.77 +264.18% 90,760 28,306 0.51 0.33 17 63 None
NVDA Options Chain 224.36 Call 220.00 6/05 No 6.85 6.95 6.89 +4.84 +236.10% 88,090 50,141 0.48 0.66 17 63 None
NVDA Options Chain 224.36 Call 225.00 6/03 No 3.00 3.10 3.05 +2.26 +286.08% 87,196 11,009 0.51 0.48 17 63 None
TSLA Options Chain 434.35 Call 900.00 6/05 No 0.00 0.01 0.01 0.00 0.00% 77,477 35 2.16 0.00 10 58 None
NVDA Options Chain 224.36 Call 230.00 6/03 No 1.43 1.46 1.45 +1.04 +253.66% 70,261 11,987 0.53 0.28 17 63 None
GEHC Options Chain 62.45 Put 57.50 6/18 No 0.40 0.50 0.50 +0.15 +42.86% 65,973 65,841 0.40 -0.16 3 21 None
CMCSA Options Chain 24.87 Call 25.00 7/17 No 1.23 1.24 1.24 +0.25 +25.26% 60,648 2,156 0.35 0.52 15 61 None
GEHC Options Chain 62.45 Call 62.50 6/18 No 1.75 2.15 2.09 +0.04 +1.96% 60,043 60,188 0.34 0.53 3 21 None
AMC Options Chain 1.73 Call 2.50 6/18 No 0.18 0.19 0.19 +0.14 +280.00% 58,801 37,151 1.85 0.38 8 24 None
NVDA Options Chain 224.36 Call 240.00 6/05 No 0.71 0.72 0.72 +0.50 +227.28% 57,817 16,935 0.54 0.12 17 63 None
NVDA Options Chain 224.36 Call 220.00 6/03 No 5.75 5.95 5.83 +4.38 +302.07% 57,015 11,834 0.49 0.70 17 63 None
META Options Chain 632.17 Call 720.00 6/18 No 2.20 2.24 2.18 +0.03 +1.40% 56,525 57,920 0.55 0.08 15 73 None
MSFT Options Chain 449.99 Call 500.00 6/05 No 1.17 1.20 1.16 +0.76 +190.00% 51,628 7,093 0.57 0.10 15 72 None
NVDA Options Chain 224.36 Call 222.50 6/05 No 5.40 5.50 5.43 +3.83 +239.38% 46,337 32,911 0.49 0.57 17 63 None
PLTR Options Chain 160.65 Call 165.00 6/05 No 2.73 2.76 2.72 +0.64 +30.77% 46,029 25,595 0.67 0.37 11 51 None
PLTR Options Chain 160.65 Call 170.00 6/05 No 1.52 1.53 1.53 +0.25 +19.54% 45,955 7,967 0.69 0.23 11 51 None
MSFT Options Chain 449.99 Call 500.00 6/12 No 2.58 2.61 2.58 +1.55 +150.49% 44,433 1,122 0.43 0.16 15 72 None
NVDA Options Chain 224.36 Call 222.50 6/03 No 4.15 4.35 4.32 +3.27 +311.43% 43,325 1,536 0.49 0.59 17 63 None
SPCE Options Chain 7.52 Call 6.00 6/18 No 2.90 3.00 2.96 +1.14 +62.64% 42,336 38,933 3.64 0.75 5 30 None
PLTR Options Chain 160.65 Call 160.00 6/05 No 4.75 4.80 4.78 +1.42 +42.27% 40,126 28,720 0.66 0.54 11 51 None
NVDA Options Chain 224.36 Call 220.00 6/18 No 10.55 10.70 10.65 +5.80 +119.59% 39,713 85,215 0.43 0.61 17 63 None
POET Options Chain 12.21 Call 40.00 1/15 No 1.60 1.65 1.63 +0.51 +45.54% 38,829 3,483 1.26 0.30 6 32 None
SPCE Options Chain 7.52 Call 11.00 6/18 No 1.90 1.94 1.92 % 37,991 0 4.50 0.54 5 30 None
ORCL Options Chain 248.15 Call 250.00 6/05 No 8.35 8.70 8.43 +6.15 +269.74% 37,228 7,396 0.89 0.48 9 66 None
TSLA Options Chain 434.35 Call 420.00 6/05 No 6.60 6.75 6.55 -12.95 -66.41% 36,927 2,151 0.48 0.44 10 58 None
SCHW Options Chain 87.34 Put 86.00 6/05 No 0.53 0.60 0.58 -0.18 -23.69% 35,625 805 0.43 -0.24 17 67 None
NOK Options Chain 16.25 Call 17.00 6/05 No 0.46 0.48 0.47 +0.31 +193.75% 35,527 18,634 1.13 0.37 12 43 None
NVDA Options Chain 224.36 Call 230.00 6/18 No 6.00 6.05 5.99 +3.54 +144.49% 34,815 80,660 0.43 0.41 17 63 None
UPS Options Chain 106.51 Call 115.00 6/05 No 0.17 0.18 0.17 +0.05 +41.67% 34,205 46 0.37 0.09 9 61 None
SPCE Options Chain 7.52 Call 7.00 7/17 No 3.00 3.15 3.15 +1.20 +61.54% 33,838 59,675 2.89 0.72 5 30 None
AMC Options Chain 1.73 Call 3.00 6/18 No 0.14 0.15 0.15 +0.11 +275.00% 33,480 27,229 2.13 0.25 8 24 None
NVDA Options Chain 224.36 Call 235.00 6/05 No 1.34 1.36 1.34 +0.97 +262.17% 33,443 16,225 0.52 0.21 17 63 None
TSLA Options Chain 434.35 Call 440.00 6/05 No 1.83 1.88 1.84 -5.75 -75.76% 32,383 11,810 0.52 0.16 10 58 None
NOK Options Chain 16.25 Call 17.00 6/18 No 1.02 1.05 1.04 +0.55 +112.25% 32,279 66,712 0.95 0.46 12 43 None
NOK Options Chain 16.25 Call 16.00 6/05 No 0.83 0.85 0.84 +0.51 +154.55% 31,137 15,289 1.04 0.58 12 43 None
NVDA Options Chain 224.36 Call 227.50 6/03 No 2.09 2.13 2.09 +1.50 +254.24% 30,828 3,685 0.52 0.37 17 63 None
SPCE Options Chain 7.52 Call 8.00 6/18 No 2.44 2.50 2.45 % 30,248 0 4.06 0.65 5 30 None
CRWV Options Chain 108.33 Call 117.00 6/18 No 14.50 15.25 14.80 +7.97 +116.70% 30,204 29,057 1.01 0.66 3 22 None
TSLA Options Chain 434.35 Call 420.00 6/03 No 4.15 4.20 4.10 -13.85 -77.16% 29,722 315 0.48 0.40 10 58 None
TSLA Options Chain 434.35 Call 450.00 6/05 No 0.93 0.96 0.93 -3.47 -78.87% 29,597 8,470 0.54 0.09 10 58 None
NVDA Options Chain 224.36 Call 235.00 6/12 No 3.10 3.20 3.15 +2.05 +186.37% 29,581 6,948 0.46 0.29 17 63 None
BTDR Options Chain 17.50 Call 19.00 7/17 No 2.95 3.20 3.15 +0.80 +34.05% 29,432 32,073 1.24 0.57 6 28 None
PLTR Options Chain 160.65 Call 200.00 6/18 No 0.92 0.93 0.93 +0.17 +22.37% 29,295 20,307 0.70 0.08 11 51 None
SOFI Options Chain 18.58 Call 20.00 6/05 No 0.15 0.16 0.15 +0.01 +7.15% 29,212 20,116 0.78 0.17 11 46 None
NVDA Options Chain 224.36 Call 235.00 6/03 No 0.65 0.66 0.64 +0.43 +204.77% 29,156 2,683 0.57 0.15 17 63 None
NVDA Options Chain 224.36 Call 250.00 6/18 No 1.67 1.70 1.66 +1.02 +159.38% 29,136 70,949 0.46 0.16 17 63 None
TSLA Options Chain 434.35 Call 425.00 6/03 No 2.62 2.69 2.63 -11.40 -81.26% 29,131 142 0.49 0.28 10 58 None
MU Options Chain 1,035.50 Call 1,200.00 6/05 No 6.85 7.05 7.00 +0.59 +9.21% 29,112 4,327 1.14 0.13 17 68 None
F Options Chain 17.47 Call 17.50 6/12 No 0.30 0.31 0.32 -0.39 -54.93% 28,685 33,733 0.54 0.31 8 48 None
HOOD Options Chain 94.00 Call 100.00 6/05 No 0.71 0.72 0.71 -1.08 -60.34% 28,596 9,592 0.91 0.17 12 55 None
MU Options Chain 1,035.50 Put 610.00 6/05 No 0.45 0.47 0.46 -1.58 -77.46% 28,454 1,163 2.11 0.00 17 68 None
HPE Options Chain 44.31 Call 50.00 6/05 Yes 4.50 4.55 4.50 +2.55 +130.77% 28,295 6,453 2.90 0.48 6 51 None
ORCL Options Chain 248.15 Call 220.00 7/17 Yes 40.80 42.00 41.52 +15.12 +57.28% 28,081 12,569 0.75 0.73 9 66 None
OPEN Options Chain 5.03 Call 5.50 6/05 No 0.16 0.18 0.16 +0.07 +77.78% 28,019 14,892 1.16 0.40 5 33 None
BTDR Options Chain 17.50 Call 25.00 7/17 No 1.35 1.60 1.45 +0.25 +20.84% 27,935 81,948 1.27 0.33 6 28 None
BYND Options Chain 0.79 Call 1.00 6/05 No 0.01 0.02 0.02 0.00 0.00% 27,862 33,311 2.10 0.18 9 18 None
SPCE Options Chain 7.52 Put 5.00 6/18 No 0.81 0.85 0.83 -0.11 -11.71% 27,724 2,784 3.56 -0.18 5 30 None
DVN Options Chain 44.55 Call 46.00 6/26 No 2.02 2.14 2.09 +0.84 +67.20% 27,715 27,474 0.42 0.53 7 51 None
CZR Options Chain 29.00 Call 30.00 7/17 No 0.16 0.17 0.17 +0.09 +112.50% 27,302 10,386 0.11 0.11 7 46 None
QUBT Options Chain 12.39 Call 16.00 8/21 No 1.69 1.84 1.71 +0.46 +36.80% 26,422 223 1.16 0.44 8 35 None
NVDA Options Chain 224.36 Put 215.00 6/05 No 1.24 1.27 1.25 -5.75 -82.15% 26,070 18,379 0.48 -0.19 17 63 None
ORBS Options Chain 0.94 Call 1.00 6/26 No 0.20 0.30 0.20 +0.01 +5.27% 26,037 605 2.33 0.62 3 13 None
ORCL Options Chain 248.15 Call 245.00 6/05 No 10.35 11.00 10.68 +7.71 +259.60% 25,680 2,698 0.85 0.57 9 66 None
PLTR Options Chain 160.65 Call 160.00 7/17 No 12.75 13.00 12.90 +2.10 +19.45% 25,543 8,660 0.54 0.56 11 51 None
CMG Options Chain 31.86 Put 27.50 7/17 No 0.48 0.54 0.50 +0.20 +66.67% 25,433 56,685 0.40 -0.20 12 54 None
MSFT Options Chain 449.99 Call 470.00 6/05 No 5.45 5.65 5.54 +3.24 +140.87% 25,367 14,257 0.48 0.36 15 72 None
NVDA Options Chain 224.36 Put 220.00 6/03 No 1.46 1.49 1.46 -8.54 -85.40% 25,176 1,045 0.48 -0.30 17 63 None
NOW Options Chain 135.86 Call 140.00 6/05 No 3.90 4.00 3.98 +2.99 +302.02% 25,049 2,848 1.00 0.41 12 58 None
NOK Options Chain 16.25 Call 20.00 7/17 No 1.02 1.06 1.02 +0.41 +67.22% 24,719 41,815 0.96 0.33 12 43 None
CRWV Options Chain 108.33 Call 150.00 6/18 No 3.60 3.65 3.60 +2.40 +200.00% 24,658 42,196 1.05 0.23 3 22 None
NOK Options Chain 16.25 Call 18.00 6/18 No 0.76 0.78 0.77 +0.42 +120.00% 24,455 24,754 0.99 0.36 12 43 None
SOFI Options Chain 18.58 Call 19.00 6/05 No 0.38 0.39 0.39 +0.08 +25.81% 23,853 12,910 0.75 0.39 11 46 None
AMC Options Chain 1.73 Call 1.50 6/18 No 0.62 0.66 0.62 +0.34 +121.43% 23,782 60,876 1.03 0.82 8 24 None
ORCL Options Chain 248.15 Call 265.00 6/05 No 4.25 4.40 4.26 +2.99 +235.44% 23,721 840 0.99 0.28 9 66 None
HPQ Options Chain 27.10 Call 35.00 7/17 No 0.99 1.05 1.00 +0.65 +185.72% 23,661 230 0.68 0.26 12 59 None
NVDA Options Chain 224.36 Call 240.00 6/18 No 3.20 3.25 3.20 +1.91 +148.07% 23,478 64,248 0.44 0.26 17 63 None
TSLA Options Chain 434.35 Put 430.00 6/05 No 17.40 17.75 17.53 +11.03 +169.70% 23,286 3,986 0.50 -0.72 10 58 None
SPCE Options Chain 7.52 Call 7.00 6/18 No 2.60 2.74 2.62 % 23,159 0 3.87 0.70 5 30 None
PUMP Options Chain 15.34 Call 17.50 6/18 No 0.40 0.45 0.42 0.00 0.00% 23,120 33,330 0.87 0.22 10 41 None
AAPL Options Chain 311.35 Call 310.00 6/03 No 1.01 1.06 1.05 -2.85 -73.08% 23,086 1,120 0.26 0.28 9 65 None
PLTR Options Chain 160.65 Call 162.50 6/05 No 3.60 3.70 3.62 +0.98 +37.13% 22,974 2,261 0.66 0.45 11 51 None
NVDA Options Chain 224.36 Call 232.50 6/03 No 0.96 0.98 0.98 +0.69 +237.94% 22,952 932 0.55 0.21 17 63 None
ORCL Options Chain 248.15 Call 260.00 6/05 No 5.15 5.35 5.25 +3.78 +257.15% 22,861 1,513 0.95 0.34 9 66 None
NIO Options Chain 5.58 Call 6.50 6/05 No 0.04 0.05 0.04 +0.02 +100.00% 22,647 10,247 0.81 0.17 9 31 None
BTDR Options Chain 17.50 Call 26.00 7/17 No 1.30 1.40 1.40 +0.23 +19.66% 22,499 17 1.30 0.30 6 28 None
NOK Options Chain 16.25 Call 18.00 6/05 No 0.25 0.26 0.26 +0.17 +188.89% 22,371 16,641 1.19 0.22 12 43 None
NVDA Options Chain 224.36 Call 215.00 6/05 No 10.40 10.65 10.52 +7.02 +200.58% 22,370 39,231 0.49 0.81 17 63 None
TSLA Options Chain 434.35 Call 430.00 6/05 No 3.55 3.65 3.60 -8.98 -71.39% 22,255 5,515 0.50 0.28 10 58 None
MSFT Options Chain 449.99 Call 480.00 6/05 No 3.20 3.30 3.24 +2.02 +165.58% 22,230 11,016 0.51 0.24 15 72 None
NOK Options Chain 16.25 Call 15.50 6/05 No 1.10 1.15 1.11 +0.68 +158.14% 22,197 18,908 0.99 0.70 12 43 None
NOK Options Chain 16.25 Call 16.50 6/05 No 0.61 0.64 0.62 +0.40 +181.82% 22,106 6,404 1.08 0.47 12 43 None
NVDA Options Chain 224.36 Call 225.00 6/12 No 6.45 6.60 6.50 +4.05 +165.31% 22,073 20,754 0.44 0.50 17 63 None
OPEN Options Chain 5.03 Call 6.00 6/05 No 0.06 0.07 0.07 +0.02 +40.00% 21,911 8,502 1.24 0.18 5 33 None
NVDA Options Chain 224.36 Call 300.00 6/18 No 0.14 0.15 0.15 +0.09 +150.00% 21,827 56,960 0.60 0.01 17 63 None
HOOD Options Chain 94.00 Call 90.00 6/05 No 3.45 3.55 3.48 -2.72 -43.88% 21,811 8,899 0.84 0.55 12 55 None
POET Options Chain 12.21 Call 17.00 7/17 No 1.76 1.85 1.84 +0.71 +62.84% 21,694 81,654 1.45 0.45 6 32 None
META Options Chain 632.17 Call 612.50 6/05 No 6.85 6.95 6.84 -16.16 -70.27% 21,609 400 0.47 0.35 15 73 None
IREN Options Chain 63.24 Call 70.00 6/05 No 1.73 1.80 1.77 +0.16 +9.94% 21,518 11,762 1.28 0.33 8 43 None
FLNC Options Chain 18.94 Call 30.00 6/18 No 2.70 2.75 2.75 +2.53 +1,150.00% 21,375 5,320 1.62 0.46 7 36 None
INTC Options Chain 115.33 Call 110.00 6/05 No 4.45 4.60 4.55 -3.60 -44.18% 21,315 4,074 1.07 0.50 5 55 None
SCHW Options Chain 87.34 Put 80.00 6/18 No 0.28 0.30 0.29 -0.07 -19.45% 21,311 5,255 0.37 -0.09 17 67 None
NVDA Options Chain 224.36 Call 230.00 6/26 No 7.55 7.65 7.60 +3.95 +108.22% 21,125 49,245 0.42 0.43 17 63 None
SBET Options Chain 6.14 Call 20.00 7/17 No 0.05 0.10 0.06 -0.05 -45.46% 21,005 65,555 1.74 0.01 8 38 None
PYPL Options Chain 45.19 Call 50.00 6/18 No 0.28 0.29 0.29 +0.12 +70.59% 20,996 26,107 0.43 0.14 14 59 None
CRWV Options Chain 108.33 Call 140.00 6/05 No 1.60 1.68 1.64 +1.30 +382.36% 20,906 945 1.21 0.19 3 22 None
GM Options Chain 83.24 Call 100.00 6/17 Yes 7.50 8.15 7.91 -0.84 -9.60% 20,862 76 0.39 0.40 9 65 None
NVDA Options Chain 224.36 Put 220.00 6/05 No 2.64 2.67 2.66 -8.04 -75.14% 20,659 8,257 0.48 -0.34 17 63 None
INTC Options Chain 115.33 Call 150.00 6/18 No 0.96 0.99 0.96 -0.48 -33.34% 20,611 51,948 1.03 0.09 5 55 None
NVDA Options Chain 224.36 Put 210.00 6/05 No 0.55 0.57 0.56 -3.76 -87.04% 20,395 16,912 0.50 -0.10 17 63 None
BB Options Chain 9.00 Put 9.00 6/05 No 0.19 0.22 0.21 -0.29 -58.00% 20,313 10,460 1.25 -0.25 10 35 None
TSLA Options Chain 434.35 Call 430.00 6/03 No 1.63 1.65 1.62 -8.98 -84.72% 20,212 1,211 0.51 0.20 10 58 None
NOW Options Chain 135.86 Call 150.00 6/05 No 1.80 1.90 1.90 % 20,165 0 1.11 0.22 12 58 None
SPCE Options Chain 7.52 Put 2.00 7/17 No 0.07 0.08 0.08 +0.02 +33.34% 20,100 3,283 2.37 -0.02 5 30 None
WOLF Options Chain 59.08 Put 30.00 9/18 Yes 2.40 3.05 2.95 +0.60 +25.54% 20,022 20,199 1.21 -0.12 7 38 None
NOK Options Chain 16.25 Put 14.50 6/05 No 0.11 0.12 0.10 -0.42 -80.77% 19,777 14,998 1.02 -0.13 12 43 None
PLTR Options Chain 160.65 Call 170.00 6/18 No 4.55 4.65 4.60 +1.05 +29.58% 19,754 14,261 0.59 0.36 11 51 None
NVDA Options Chain 224.36 Call 220.00 6/12 No 9.05 9.20 9.15 +5.65 +161.43% 19,699 26,289 0.44 0.61 17 63 None
TE Options Chain 10.38 Call 11.00 7/17 No 2.10 2.20 2.15 -0.05 -2.28% 19,697 5,472 1.62 0.58 3 17 None
CRM Options Chain 192.92 Call 220.00 6/05 No 2.50 2.82 2.50 +2.20 +733.34% 19,663 946 0.73 0.27 15 70 None
NVDA Options Chain 224.36 Put 200.00 6/05 No 0.16 0.17 0.17 -1.16 -87.22% 19,654 19,242 0.59 -0.03 17 63 None
OWL Options Chain 10.47 Call 11.00 7/17 No 0.70 0.75 0.71 +0.21 +42.00% 19,614 3,359 0.60 0.47 9 55 None
NIO Options Chain 5.58 Call 6.00 6/05 No 0.15 0.18 0.18 +0.12 +200.00% 19,602 21,751 0.72 0.49 9 31 None
AAPL Options Chain 311.35 Call 307.50 6/03 No 1.77 2.00 1.88 -3.71 -66.37% 19,560 94 0.26 0.43 9 65 None
TSLA Options Chain 434.35 Call 500.00 6/12 No 0.65 0.68 0.66 -0.98 -59.76% 19,543 15,978 0.58 0.02 10 58 None
NFLX Options Chain 86.01 Call 90.00 6/05 No 0.28 0.29 0.29 -0.03 -9.38% 19,524 11,425 0.42 0.15 10 62 None
IREN Options Chain 63.24 Call 70.00 6/18 No 4.55 4.75 4.71 +0.56 +13.50% 19,395 23,302 1.17 0.44 8 43 None
SPCE Options Chain 7.52 Call 2.50 7/17 No 4.90 5.50 5.20 +1.45 +38.67% 19,377 30,415 3.68 0.96 5 30 None
NVDA Options Chain 224.36 Call 250.00 6/12 No 0.97 1.00 0.98 +0.64 +188.24% 19,371 12,357 0.49 0.11 17 63 None
FFAI Options Chain 0.38 Call 0.50 6/05 No 0.03 0.04 0.04 -0.02 -33.34% 19,333 21,452 3.18 0.39 3 13 None
POET Options Chain 12.21 Call 16.00 7/17 No 1.97 2.15 2.07 +0.77 +59.24% 19,316 75,539 1.43 0.49 6 32 None
AAPL Options Chain 311.35 Call 310.00 6/05 No 1.82 1.88 1.85 -2.76 -59.87% 19,277 14,357 0.26 0.35 9 65 None
POET Options Chain 12.21 Call 12.50 6/26 No 2.49 3.00 2.80 +1.10 +64.71% 19,271 43,445 1.42 0.68 6 32 None
PLTR Options Chain 160.65 Call 180.00 6/05 No 0.50 0.52 0.50 -0.03 -5.66% 19,029 2,396 0.78 0.09 11 51 None
ONDS Options Chain 13.04 Call 15.00 6/05 No 0.27 0.30 0.30 -0.04 -11.77% 18,900 12,903 1.42 0.26 9 40 None
NVDA Options Chain 224.36 Call 227.50 6/05 No 3.20 3.30 3.26 +2.37 +266.30% 18,887 8,111 0.50 0.41 17 63 None
TSM Options Chain 419.06 Call 430.00 9/18 Yes 52.00 53.60 52.85 +11.64 +28.25% 18,869 23,437 0.51 0.59 23 66
Dividend Stock List
TE Options Chain 10.38 Call 12.00 7/17 No 1.80 1.90 1.84 -0.02 -1.08% 18,779 10,477 1.62 0.52 3 17 None
TSLA Options Chain 434.35 Call 422.50 6/03 No 3.30 3.40 3.30 -12.25 -78.78% 18,752 24 0.49 0.34 10 58 None
SPCE Options Chain 7.52 Call 10.00 6/18 No 2.04 2.10 2.06 % 18,727 0 4.29 0.57 5 30 None
NVDA Options Chain 224.36 Put 215.00 6/03 No 0.48 0.50 0.48 -5.59 -92.10% 18,635 3,687 0.50 -0.13 17 63 None
MSFT Options Chain 449.99 Call 500.00 6/18 No 3.65 3.75 3.70 +2.05 +124.25% 18,592 25,559 0.39 0.19 15 72 None
NVDA Options Chain 224.36 Call 245.00 6/18 No 2.31 2.35 2.33 +1.43 +158.89% 18,511 37,645 0.45 0.20 17 63 None
IBM Options Chain 298.20 Call 350.00 6/05 No 4.10 4.35 4.25 +2.98 +234.65% 18,409 2,614 1.02 0.22 10 63 None
AMZN Options Chain 270.50 Call 270.00 6/05 No 1.26 1.29 1.25 -3.45 -73.41% 18,380 7,050 0.38 0.21 9 60 None
CSCO Options Chain 120.55 Call 123.00 6/05 No 2.01 2.18 2.08 +0.08 +4.00% 18,363 1,862 0.54 0.43 8 58 None
SOFI Options Chain 18.58 Call 18.50 6/05 No 0.59 0.61 0.61 +0.14 +29.79% 18,336 14,479 0.74 0.53 11 46 None
AAPL Options Chain 311.35 Call 320.00 6/05 No 0.28 0.31 0.29 -0.54 -65.06% 18,332 15,543 0.28 0.07 9 65 None
RDDT Options Chain 175.36 Call 300.00 7/17 No 1.05 1.20 1.11 +0.51 +85.00% 18,331 211 0.84 0.05 11 42 None
MSFT Options Chain 449.99 Call 480.00 7/02 No 11.00 11.60 11.40 +4.85 +74.05% 18,245 222 0.34 0.38 15 72 None
NVDA Options Chain 224.36 Put 222.50 6/03 No 2.38 2.41 2.39 -7.72 -76.36% 18,200 47 0.49 -0.41 17 63 None
TSLA Options Chain 434.35 Put 420.00 6/03 No 7.85 8.50 8.35 +6.45 +339.48% 18,183 1,174 0.48 -0.60 10 58 None
NOK Options Chain 16.25 Call 17.00 7/17 No 1.76 1.78 1.76 +0.70 +66.04% 18,107 35,362 0.91 0.51 12 43 None
TSLA Options Chain 434.35 Put 450.00 6/03 No 33.55 36.25 34.13 +17.88 +110.04% 18,019 269 0.56 -0.96 10 58 None
HPQ Options Chain 27.10 Call 30.00 7/17 No 2.17 2.25 2.18 +1.24 +131.92% 17,977 3,261 0.62 0.49 12 59 None
TSLA Options Chain 434.35 Call 425.00 6/05 No 4.85 5.00 4.90 -10.89 -68.97% 17,971 2,785 0.49 0.35 10 58 None
ORCL Options Chain 248.15 Call 240.00 6/05 No 13.05 13.70 13.30 +9.40 +241.03% 17,923 4,361 0.84 0.66 9 66 None
NVDA Options Chain 224.36 Put 217.50 6/03 No 0.84 0.88 0.85 -6.89 -89.02% 17,809 541 0.49 -0.20 17 63 None
INTC Options Chain 115.33 Call 120.00 6/05 No 1.58 1.63 1.61 -1.91 -54.27% 17,764 7,410 1.12 0.23 5 55 None
NVDA Options Chain 224.36 Call 225.00 6/18 No 8.00 8.15 8.10 +4.65 +134.79% 17,665 36,997 0.43 0.51 17 63 None
TIGR Options Chain 5.14 Put 5.00 6/05 Yes 0.11 0.17 0.17 -0.01 -5.56% 17,585 17,523 1.04 -0.34 16 45 None
MSFT Options Chain 449.99 Call 475.00 6/18 No 8.85 9.20 9.20 +4.30 +87.76% 17,473 7,169 0.37 0.37 15 72 None
NOK Options Chain 16.25 Call 16.00 6/18 No 1.40 1.45 1.42 +0.70 +97.23% 17,352 70,099 0.91 0.58 12 43 None
NVDA Options Chain 224.36 Call 237.50 6/05 No 0.97 1.00 0.98 +0.68 +226.67% 17,262 7,162 0.53 0.16 17 63 None
TSM Options Chain 419.06 Call 510.00 9/18 Yes 24.80 26.75 27.06 +9.17 +51.26% 17,245 17,610 0.52 0.35 23 66
Dividend Stock List
NFLX Options Chain 86.01 Call 89.00 6/05 No 0.42 0.43 0.42 -0.06 -12.50% 17,204 4,825 0.41 0.20 10 62 None
NVDA Options Chain 224.36 Call 217.50 6/05 No 8.50 8.65 8.59 +5.89 +218.15% 17,184 54,286 0.48 0.74 17 63 None
INTC Options Chain 115.33 Call 170.00 6/18 No 0.42 0.46 0.43 -0.21 -32.82% 17,152 27,998 1.12 0.05 5 55 None
SPCE Options Chain 7.52 Put 2.00 6/18 No 0.03 0.04 0.04 +0.01 +33.34% 16,990 2,841 3.36 -0.02 5 30 None
MU Options Chain 1,035.50 Put 620.00 6/18 No 3.20 3.45 3.25 -2.60 -44.45% 16,899 17,784 1.33 -0.03 17 68 None
HPE Options Chain 44.31 Call 65.00 6/05 Yes 1.71 1.75 1.72 % 16,829 0 3.24 0.22 6 51 None
AAPL Options Chain 311.35 Call 315.00 6/05 No 0.71 0.76 0.73 -1.37 -65.24% 16,793 28,090 0.26 0.16 9 65 None
NFLX Options Chain 86.01 Call 88.00 6/05 No 0.61 0.63 0.63 -0.07 -10.00% 16,663 8,882 0.39 0.28 10 62 None
RIVN Options Chain 16.26 Call 18.00 6/05 No 0.22 0.23 0.22 +0.08 +57.15% 16,584 1,681 0.86 0.25 6 36 None
ADEA Options Chain 26.72 Call 40.00 6/18 No 0.40 0.45 0.40 +0.30 +300.00% 16,573 1,453 1.20 0.07 3 18 None
HOOD Options Chain 94.00 Call 100.00 6/18 No 2.60 2.62 2.62 -1.43 -35.31% 16,527 19,452 0.75 0.30 12 55 None
DVN Options Chain 44.55 Call 52.50 8/21 Yes 1.57 1.75 1.61 +0.70 +76.93% 16,520 3,831 0.43 0.30 7 51 None
NFLX Options Chain 86.01 Call 87.00 6/05 No 0.89 0.91 0.91 -0.11 -10.79% 16,477 9,157 0.38 0.38 10 62 None
ORBS Options Chain 0.94 Call 1.00 6/05 No 0.05 0.10 0.07 +0.01 +16.67% 16,474 7,595 1.79 0.56 3 13 None
NVDA Options Chain 224.36 Call 245.00 6/05 No 0.36 0.38 0.37 +0.24 +184.62% 16,379 10,897 0.55 0.07 17 63 None
SOFI Options Chain 18.58 Call 18.00 6/05 No 0.86 0.90 0.88 +0.19 +27.54% 16,332 17,335 0.74 0.66 11 46 None
NOK Options Chain 16.25 Call 17.50 6/05 No 0.33 0.35 0.35 +0.25 +250.00% 16,312 5,014 1.15 0.29 12 43 None
INTC Options Chain 115.33 Call 115.00 6/05 No 2.69 2.75 2.72 -2.68 -49.63% 16,296 2,169 1.09 0.35 5 55 None
MU Options Chain 1,035.50 Put 730.00 7/17 Yes 25.90 26.80 26.79 -11.81 -30.60% 16,181 773 1.01 -0.12 17 68 None
CRWV Options Chain 108.33 Call 130.00 6/05 No 3.80 3.95 3.85 +3.03 +369.52% 16,169 1,243 1.16 0.39 3 22 None
BTG Options Chain 4.76 Put 4.50 6/18 No 0.10 0.15 0.12 -0.02 -14.29% 16,140 35,906 0.52 -0.35 18 55 None
IBRX Options Chain 7.50 Call 4.00 8/21 Yes 3.30 3.60 3.40 -0.15 -4.23% 16,045 21,909 1.27 0.94 5 34 None
ORCL Options Chain 248.15 Call 230.00 6/05 No 20.05 20.70 20.46 +13.86 +210.00% 16,043 16,028 0.79 0.82 9 66 None
HOOD Options Chain 94.00 Call 95.00 6/05 No 1.60 1.64 1.61 -1.83 -53.20% 15,997 11,588 0.87 0.31 12 55 None
BBAI Options Chain 5.04 Call 5.50 6/05 No 0.21 0.22 0.22 +0.06 +37.50% 15,910 12,402 1.29 0.44 7 29 None
TSLA Options Chain 434.35 Call 400.00 6/03 No 16.65 17.55 17.00 -19.87 -53.90% 15,636 166 0.50 0.84 10 58 None
HIVE Options Chain 4.50 Call 5.00 6/05 No 0.40 0.45 0.41 +0.12 +41.38% 15,525 13,462 2.49 0.48 7 33 None
NVDA Options Chain 224.36 Call 217.50 6/03 No 7.60 7.90 7.77 +5.77 +288.50% 15,459 5,587 0.50 0.80 17 63 None
META Options Chain 632.17 Call 650.00 6/03 No 0.68 0.71 0.71 -2.49 -77.82% 15,437 416 0.67 0.05 15 73 None
HPE Options Chain 44.31 Call 55.00 6/05 Yes 3.25 3.35 3.25 +2.05 +170.84% 15,424 3,075 3.07 0.37 6 51 None
DVN Options Chain 44.55 Call 65.00 8/21 Yes 0.12 0.26 0.27 +0.07 +35.00% 15,307 80 0.42 0.05 7 51 None
TSLA Options Chain 434.35 Put 420.00 6/05 No 10.55 10.80 10.68 +7.38 +223.64% 15,284 3,176 0.49 -0.56 10 58 None
TSLA Options Chain 434.35 Put 425.00 6/05 No 13.75 14.05 13.95 +9.25 +196.81% 15,216 3,688 0.49 -0.65 10 58 None
NOK Options Chain 16.25 Put 10.00 6/18 No 0.02 0.04 0.03 +0.01 +50.00% 15,178 17,961 1.16 -0.01 12 43 None
NVDA Options Chain 224.36 Call 210.00 6/05 No 14.75 14.90 14.80 +9.15 +161.95% 15,152 15,592 0.49 0.90 17 63 None
BB Options Chain 9.00 Call 10.00 6/05 No 0.41 0.45 0.44 +0.17 +62.97% 15,150 4,109 1.36 0.46 10 35 None
NVDA Options Chain 224.36 Call 270.00 6/18 No 0.51 0.54 0.52 +0.32 +160.00% 15,128 35,906 0.51 0.06 17 63 None
MU Options Chain 1,035.50 Call 1,050.00 6/18 No 82.00 83.90 82.73 +22.00 +36.23% 15,124 2,344 0.99 0.52 17 68 None
TSLA Options Chain 434.35 Put 415.00 6/05 No 7.85 8.00 7.85 +5.60 +248.89% 15,045 1,826 0.48 -0.47 10 58 None
LUMN Options Chain 10.97 Call 12.00 6/05 No 0.09 0.11 0.10 -0.04 -28.58% 14,857 1,824 1.08 0.12 6 30 None
SOFI Options Chain 18.58 Call 20.00 6/18 No 0.51 0.52 0.52 +0.09 +20.93% 14,835 61,887 0.65 0.32 11 46 None
FRMI Options Chain 6.98 Put 5.00 6/12 No 0.05 0.10 0.05 -0.03 -37.50% 14,791 128 1.32 -0.09 3 16 None
AMC Options Chain 1.73 Call 6.00 6/18 No 0.07 0.08 0.07 +0.04 +133.34% 14,767 64,272 3.29 0.04 8 24 None
CMCSA Options Chain 24.87 Put 22.00 6/18 No 0.06 0.08 0.07 0.00 0.00% 14,745 40 0.42 -0.06 15 61 None
GLOB Options Chain 41.20 Call 55.00 6/18 No 0.80 0.90 0.85 +0.75 +750.00% 14,688 226 0.96 0.18 16 64 None
SOUN Options Chain 9.00 Call 9.50 6/05 No 0.29 0.31 0.30 +0.05 +20.00% 14,675 8,256 1.03 0.43 3 16 None
IREN Options Chain 63.24 Call 80.00 6/05 No 0.34 0.37 0.36 -0.07 -16.28% 14,627 3,992 1.35 0.08 8 43 None
CRWV Options Chain 108.33 Call 200.00 6/18 No 0.42 0.48 0.42 +0.26 +162.50% 14,570 6,629 1.15 0.03 3 22 None
ORCL Options Chain 248.15 Put 190.00 6/18 Yes 2.01 2.23 2.16 -1.94 -47.32% 14,507 8,818 0.97 -0.08 9 66 None
COUR Options Chain 5.39 Call 7.00 7/17 No 0.25 0.30 0.30 +0.20 +200.00% 14,489 5,031 0.78 0.30 11 32 None
ORCL Options Chain 248.15 Call 300.00 7/17 Yes 12.95 13.45 13.18 +6.43 +95.26% 14,487 13,432 0.84 0.32 9 66 None
CRWV Options Chain 108.33 Call 130.00 6/18 No 8.50 8.80 8.80 +5.35 +155.08% 14,359 62,945 1.01 0.47 3 22 None
TSLA Options Chain 434.35 Put 427.50 6/03 No 13.55 14.65 13.66 +9.86 +259.48% 14,332 326 0.50 -0.76 10 58 None
HPQ Options Chain 27.10 Call 38.00 7/17 No 0.66 0.70 0.68 +0.42 +161.54% 14,303 67 0.73 0.18 12 59 None
SPCE Options Chain 7.52 Call 5.00 6/18 No 3.25 3.45 3.20 +0.95 +42.23% 14,284 19,354 3.37 0.82 5 30 None
INTC Options Chain 115.33 Put 100.00 6/05 No 1.38 1.44 1.41 +0.40 +39.61% 14,257 6,851 1.07 -0.20 5 55 None
AMC Options Chain 1.73 Put 2.00 6/18 No 0.20 0.21 0.20 -0.17 -45.95% 14,180 2,506 1.42 -0.38 8 24 None
AMC Options Chain 1.73 Call 2.00 7/17 No 0.42 0.44 0.42 +0.25 +147.06% 14,167 12,188 1.33 0.63 8 24 None
NOW Options Chain 135.86 Put 135.00 7/17 No 12.70 13.10 12.90 -4.90 -27.53% 14,154 211 0.72 -0.43 12 58 None
NVDA Options Chain 224.36 Call 230.00 6/12 No 4.55 4.60 4.55 +2.89 +174.10% 14,129 7,921 0.45 0.39 17 63 None
QCOM Options Chain 228.99 Call 250.00 8/21 Yes 26.00 27.20 26.50 -12.40 -31.88% 14,097 8,996 0.81 0.48 11 61 None
SMCI Options Chain 46.09 Call 50.00 6/05 No 1.07 1.11 1.08 -0.09 -7.70% 14,093 10,662 1.14 0.32 14 54 None
TSLA Options Chain 434.35 Call 500.00 6/18 No 1.39 1.41 1.40 -1.45 -50.88% 14,082 37,245 0.55 0.07 10 58 None
INTC Options Chain 115.33 Put 33.00 12/18 Yes 0.47 0.50 0.51 +0.09 +21.43% 14,042 23,109 0.90 -0.01 5 55 None
ONDS Options Chain 13.04 Call 15.00 6/18 No 0.80 0.88 0.87 +0.03 +3.58% 14,005 59,262 1.24 0.40 9 40 None
AAPL Options Chain 311.35 Call 315.00 6/03 No 0.29 0.33 0.31 -1.19 -79.34% 13,917 3,122 0.29 0.10 9 65 None
NVDA Options Chain 224.36 Put 200.00 6/03 No 0.05 0.06 0.06 -0.72 -92.31% 13,841 3,036 0.70 0.00 17 63 None
HIMS Options Chain 26.09 Call 30.00 6/05 No 0.44 0.47 0.46 +0.24 +109.10% 13,810 4,409 1.06 0.26 6 39 None
INTC Options Chain 115.33 Call 110.00 8/21 Yes 17.45 17.75 17.54 -3.27 -15.72% 13,806 19,457 0.86 0.58 5 55 None
MU Options Chain 1,035.50 Call 1,100.00 6/05 No 22.50 22.95 22.50 +6.40 +39.76% 13,754 5,811 1.08 0.32 17 68 None
NOK Options Chain 16.25 Call 20.00 6/18 No 0.42 0.45 0.44 +0.24 +120.00% 13,748 44,528 1.08 0.22 12 43 None
CRWV Options Chain 108.33 Call 125.00 6/05 No 5.70 5.90 5.80 +4.47 +336.09% 13,740 2,259 1.15 0.52 3 22 None
HUT Options Chain 124.80 Call 150.00 6/05 No 1.15 1.39 1.35 +0.59 +77.64% 13,656 151 1.14 0.14 4 48 None
NVDA Options Chain 224.36 Call 232.50 6/05 No 1.81 1.88 1.82 +1.29 +243.40% 13,656 3,819 0.51 0.27 17 63 None
SPCE Options Chain 7.52 Put 3.00 6/18 No 0.12 0.14 0.14 +0.02 +16.67% 13,587 9,785 3.19 -0.05 5 30 None
NVDA Options Chain 224.36 Call 240.00 6/03 No 0.28 0.30 0.29 +0.18 +163.64% 13,539 1,355 0.60 0.08 17 63 None
PFE Options Chain 26.18 Call 26.50 6/05 No 0.05 0.07 0.07 -0.12 -63.16% 13,531 18,912 0.29 0.14 8 64 None
HIMS Options Chain 26.09 Call 28.00 6/05 No 1.03 1.08 1.05 +0.52 +98.12% 13,527 2,354 1.02 0.48 6 39 None
ASTS Options Chain 111.73 Call 120.00 7/17 No 13.15 13.45 13.30 -4.40 -24.86% 13,499 34,265 1.23 0.47 4 40 None
NVDA Options Chain 224.36 Call 237.50 6/03 No 0.41 0.44 0.43 +0.28 +186.67% 13,334 1,340 0.58 0.11 17 63 None
NVDA Options Chain 224.36 Call 250.00 6/05 No 0.19 0.20 0.19 +0.11 +137.50% 13,254 22,030 0.57 0.04 17 63 None
CRWV Options Chain 108.33 Call 120.00 6/05 No 8.30 8.75 8.51 +6.32 +288.59% 13,198 24,273 1.15 0.65 3 22 None
MU Options Chain 1,035.50 Call 1,000.00 6/05 No 63.90 65.00 64.61 +22.61 +53.84% 13,189 9,674 1.04 0.65 17 68 None
ORCL Options Chain 248.15 Call 240.00 7/17 Yes 30.55 31.20 30.55 +12.15 +66.04% 13,071 10,991 0.76 0.60 9 66 None
EOSE Options Chain 8.45 Call 9.00 6/05 No 0.45 0.50 0.45 +0.20 +80.00% 13,057 5,651 1.34 0.51 5 30 None
IREN Options Chain 63.24 Call 67.00 6/05 No 2.75 2.82 2.75 +0.35 +14.59% 13,013 3,347 1.28 0.45 8 43 None
MSFT Options Chain 449.99 Call 470.00 6/18 No 10.55 11.00 10.80 +4.78 +79.41% 12,992 17,025 0.36 0.42 15 72 None
TSLA Options Chain 434.35 Call 435.00 6/03 No 1.00 1.02 1.01 -6.80 -87.07% 12,879 1,266 0.52 0.13 10 58 None
PATH Options Chain 13.10 Call 13.00 6/05 No 0.54 0.56 0.55 +0.43 +358.34% 12,858 8,053 0.89 0.56 13 40 None
SOFI Options Chain 18.58 Call 21.00 6/05 No 0.05 0.06 0.07 +0.01 +16.67% 12,829 4,235 0.85 0.07 11 46 None
PLTR Options Chain 160.65 Call 167.50 6/05 No 2.04 2.07 2.04 +0.39 +23.64% 12,778 5,327 0.68 0.30 11 51 None
DVN Options Chain 44.55 Call 45.00 7/17 No 3.15 3.40 3.30 +1.03 +45.38% 12,751 16,365 0.40 0.60 7 51 None
SNAP Options Chain 5.71 Call 6.00 6/05 No 0.11 0.12 0.11 +0.02 +22.23% 12,744 12,735 0.69 0.39 8 31 None
ORCL Options Chain 248.15 Call 300.00 6/18 Yes 8.65 8.80 8.80 +4.69 +114.12% 12,712 12,710 1.15 0.26 9 66 None
TSLA Options Chain 434.35 Call 410.00 6/05 No 11.60 11.85 11.89 -15.41 -56.45% 12,670 1,467 0.48 0.62 10 58 None
SPCE Options Chain 7.52 Put 2.50 6/18 No 0.07 0.08 0.08 +0.04 +100.00% 12,647 7,907 3.29 -0.03 5 30 None
ONDS Options Chain 13.04 Call 14.00 6/05 No 0.53 0.55 0.54 -0.02 -3.58% 12,569 6,160 1.35 0.42 9 40 None
NVDA Options Chain 224.36 Put 205.00 6/05 No 0.27 0.28 0.28 -2.22 -88.80% 12,526 21,469 0.54 -0.06 17 63 None
OPEN Options Chain 5.03 Put 5.00 6/05 No 0.09 0.10 0.10 -0.10 -50.00% 12,521 7,226 0.97 -0.30 5 33 None
NIO Options Chain 5.58 Call 7.00 6/18 No 0.09 0.10 0.10 +0.05 +100.00% 12,477 87,319 0.77 0.18 9 31 None
NVDA Options Chain 224.36 Put 210.00 6/03 No 0.16 0.17 0.16 -2.99 -94.93% 12,459 7,660 0.54 -0.06 17 63 None
PLTR Options Chain 160.65 Call 300.00 9/18 Yes 1.88 1.92 1.90 +0.50 +35.72% 12,441 3,314 0.70 0.08 11 51 None
NVDA Options Chain 224.36 Call 200.00 6/18 No 25.40 25.85 25.64 +10.64 +70.94% 12,440 98,000 0.45 0.86 17 63 None
BYND Options Chain 0.79 Call 1.00 6/12 No 0.02 0.03 0.03 -0.01 -25.00% 12,394 11,627 1.63 0.22 9 18 None
NOK Options Chain 16.25 Call 18.00 7/17 No 1.46 1.48 1.47 +0.62 +72.95% 12,383 15,906 0.91 0.44 12 43 None
BBAI Options Chain 5.04 Call 6.00 6/05 No 0.10 0.11 0.11 +0.02 +22.23% 12,349 9,463 1.49 0.25 7 29 None
NVDA Options Chain 224.36 Put 135.00 6/05 No 0.00 0.02 0.01 -0.02 -66.67% 12,328 1,370 1.71 0.00 17 63 None
NOK Options Chain 16.25 Call 18.00 8/21 Yes 2.21 2.28 2.24 +0.74 +49.34% 12,309 25,631 0.93 0.50 12 43 None
SPCE Options Chain 7.52 Call 9.00 6/18 No 2.17 2.40 2.17 % 12,301 0 4.18 0.60 5 30 None
TSLA Options Chain 434.35 Call 390.00 6/03 No 23.90 28.80 29.00 -18.26 -38.64% 12,274 35 0.52 0.93 10 58 None
PLTR Options Chain 160.65 Call 185.00 6/05 No 0.31 0.33 0.32 -0.03 -8.58% 12,245 2,627 0.82 0.05 11 51 None
SOUN Options Chain 9.00 Call 10.00 6/05 No 0.16 0.17 0.17 +0.02 +13.34% 12,235 10,096 1.09 0.27 3 16 None
TSLA Options Chain 434.35 Call 460.00 6/05 No 0.49 0.51 0.49 -1.98 -80.17% 12,219 7,212 0.57 0.05 10 58 None
SPCE Options Chain 7.52 Call 4.00 7/17 No 3.90 4.15 4.00 +1.20 +42.86% 12,173 21,805 2.31 0.87 5 30 None
PLTR Options Chain 160.65 Call 175.00 6/05 No 0.86 0.88 0.88 +0.07 +8.65% 12,173 2,053 0.73 0.14 11 51 None
MSFT Options Chain 449.99 Call 450.00 6/18 No 20.35 20.55 20.50 +7.30 +55.31% 12,170 44,522 0.35 0.65 15 72 None
TSLA Options Chain 434.35 Call 440.00 6/03 No 0.61 0.64 0.62 -4.98 -88.93% 12,169 1,812 0.54 0.09 10 58 None
AAL Options Chain 14.62 Put 13.00 6/12 No 0.10 0.13 0.11 +0.03 +37.50% 12,152 1,836 0.57 -0.16 7 41 None
SMCI Options Chain 46.09 Call 60.00 6/05 No 0.15 0.18 0.16 -0.04 -20.00% 12,149 4,606 1.43 0.05 14 54 None
NOK Options Chain 16.25 Call 16.00 7/17 No 2.12 2.15 2.15 +0.80 +59.26% 12,134 53,061 0.87 0.59 12 43 None
MSFT Options Chain 449.99 Call 480.00 6/18 No 7.45 7.55 7.51 +3.54 +89.17% 12,099 37,566 0.37 0.33 15 72 None
AMZN Options Chain 270.50 Call 270.00 6/03 No 0.51 0.55 0.55 -3.15 -85.14% 12,039 708 0.40 0.14 9 60 None
RGTI Options Chain 25.63 Call 27.00 6/05 No 1.05 1.09 1.07 -0.06 -5.31% 12,035 2,808 1.51 0.40 3 19 None
PSKY Options Chain 10.98 Call 11.50 6/05 No 0.12 0.14 0.13 +0.07 +116.67% 12,024 158 0.65 0.30 3 17 None
SMCI Options Chain 46.09 Call 52.00 6/05 No 0.68 0.72 0.69 -0.06 -8.00% 12,010 9,086 1.19 0.22 14 54 None
HPE Options Chain 44.31 Call 45.00 6/05 Yes 6.15 6.25 6.31 +3.15 +99.69% 11,991 5,949 2.68 0.62 6 51 None
PLTR Options Chain 160.65 Put 150.00 6/05 No 0.94 0.96 0.96 -0.87 -47.55% 11,962 3,692 0.67 -0.14 11 51 None
CRM Options Chain 192.92 Call 220.00 6/18 No 5.80 6.05 5.90 +4.42 +298.65% 11,919 7,575 0.56 0.36 15 70 None
NVDA Options Chain 224.36 Put 212.50 6/05 No 0.81 0.85 0.83 -4.77 -85.18% 11,913 5,428 0.49 -0.14 17 63 None
CRWV Options Chain 108.33 Call 150.00 6/05 No 0.67 0.76 0.77 +0.59 +327.78% 11,894 666 1.29 0.09 3 22 None
SPCE Options Chain 7.52 Put 6.00 6/18 No 1.42 1.45 1.43 -0.22 -13.34% 11,852 861 3.76 -0.25 5 30 None
TSLA Options Chain 434.35 Put 417.50 6/03 No 6.55 7.00 6.95 +5.43 +357.24% 11,851 430 0.48 -0.54 10 58 None
AMZN Options Chain 270.50 Put 255.00 6/05 No 1.56 1.68 1.70 +1.31 +335.90% 11,849 2,895 0.38 -0.25 9 60 None
INTC Options Chain 115.33 Call 125.00 6/05 No 0.95 0.99 0.96 -1.28 -57.15% 11,832 8,776 1.17 0.15 5 55 None
TSLA Options Chain 434.35 Put 430.00 6/03 No 15.70 16.60 16.00 +11.34 +243.35% 11,824 1,256 0.50 -0.80 10 58 None
AMC Options Chain 1.73 Put 1.50 6/18 No 0.02 0.03 0.03 -0.04 -57.15% 11,805 12,551 1.24 -0.18 8 24 None
TSLA Options Chain 434.35 Call 415.00 6/05 No 8.85 9.05 8.80 -14.67 -62.51% 11,734 1,752 0.48 0.53 10 58 None
CRWV Options Chain 108.33 Call 210.00 7/17 No 1.51 1.66 1.60 +1.13 +240.43% 11,717 1,303 0.97 0.09 3 22 None
MS Options Chain 211.01 Call 225.00 6/05 No 0.17 0.19 0.17 +0.09 +112.50% 11,650 6 0.37 0.06 13 75 None
XOM Options Chain 145.43 Call 155.00 6/18 No 2.04 2.33 2.15 +0.98 +83.77% 11,648 8,116 0.33 0.32 11 71 None
BTDR Options Chain 17.50 Call 15.00 7/17 No 4.90 5.40 5.02 +0.92 +22.44% 11,586 23,099 1.28 0.76 6 28 None
INFQ Options Chain 16.11 Call 20.00 6/18 No 1.30 1.35 1.35 +0.35 +35.00% 11,495 12,260 1.39 0.41 3 18 None
HIMS Options Chain 26.09 Call 30.00 6/18 No 1.30 1.34 1.33 +0.54 +68.36% 11,475 19,492 0.91 0.38 6 39 None
PLTR Options Chain 160.65 Call 200.00 7/17 No 3.10 3.15 3.10 +0.55 +21.57% 11,442 15,514 0.60 0.20 11 51 None
TRIP Options Chain 11.10 Call 12.00 7/17 No 1.20 1.30 1.26 +0.56 +80.00% 11,436 3,533 0.70 0.57 14 36 None
NFLX Options Chain 86.01 Call 90.00 7/17 Yes 3.55 3.65 3.60 +0.06 +1.70% 11,424 33,601 0.42 0.42 10 62 None
META Options Chain 632.17 Call 650.00 6/05 No 1.81 1.82 1.80 -3.20 -64.00% 11,422 4,978 0.59 0.11 15 73 None
BRZE Options Chain 25.63 Call 30.00 6/18 No 1.25 1.50 1.34 +0.94 +235.00% 11,364 1,035 0.84 0.40 8 38 None
AMC Options Chain 1.73 Call 3.00 7/17 No 0.22 0.23 0.23 +0.15 +187.50% 11,349 6,582 1.60 0.37 8 24 None
MU Options Chain 1,035.50 Call 1,050.00 6/05 No 38.70 39.85 39.00 +12.69 +48.24% 11,307 2,026 1.05 0.47 17 68 None
ZETA Options Chain 22.90 Call 25.00 7/17 No 2.87 3.05 2.99 +1.47 +96.72% 11,281 21,716 0.78 0.58 9 43 None
LVS Options Chain 50.57 Call 56.00 6/05 No 0.18 0.20 0.19 +0.09 +90.00% 11,243 78 0.45 0.21 10 64 None
CRM Options Chain 192.92 Call 205.00 6/05 No 8.30 9.00 8.40 +7.16 +577.42% 11,224 8,859 0.69 0.64 15 70 None
BLFS Options Chain 24.92 Call 30.00 6/18 No 1.15 1.40 1.27 % 11,205 0 1.08 0.32 9 40 None
AMZN Options Chain 270.50 Call 265.00 6/05 No 2.50 2.56 2.56 -5.14 -66.76% 11,163 4,655 0.37 0.37 9 60 None
OTEX Options Chain 24.30 Call 27.50 6/18 No 0.45 0.50 0.47 +0.37 +370.00% 11,052 262 0.58 0.25 10 48 None
XOM Options Chain 145.43 Call 160.00 6/18 No 1.00 1.17 1.09 +0.53 +94.65% 11,026 18,336 0.34 0.19 11 71 None
BBAI Options Chain 5.04 Call 7.00 6/05 No 0.04 0.05 0.05 +0.01 +25.00% 11,024 2,142 1.87 0.09 7 29 None
AMZN Options Chain 270.50 Put 260.00 6/05 No 3.15 3.45 3.40 +2.55 +300.00% 11,021 3,938 0.37 -0.43 9 60 None
NOW Options Chain 135.86 Call 150.00 6/18 No 4.90 5.00 5.03 +3.23 +179.45% 11,006 12,980 0.85 0.34 12 58 None
BBAI Options Chain 5.04 Call 5.00 6/05 No 0.45 0.46 0.45 +0.15 +50.00% 10,979 23,399 1.18 0.72 7 29 None
SOFI Options Chain 18.58 Put 17.50 6/05 No 0.16 0.17 0.17 -0.09 -34.62% 10,939 3,090 0.71 -0.24 11 46 None
PURR Options Chain 10.87 Call 15.00 6/18 No 0.85 1.00 0.87 +0.44 +102.33% 10,931 741 2.20 0.35 3 17 None
BMNR Options Chain 19.34 Put 16.00 6/05 No 0.02 0.08 0.04 -0.01 -20.00% 10,908 10,338 1.04 -0.03 11 33 None
ORCL Options Chain 248.15 Call 300.00 6/05 No 1.18 1.22 1.19 % 10,891 0 1.26 0.08 9 66 None
MU Options Chain 1,035.50 Put 1,000.00 6/05 No 28.00 28.95 28.78 -43.38 -60.12% 10,877 316 1.03 -0.35 17 68 None
MSTR Options Chain 149.78 Call 170.00 6/05 No 0.57 0.62 0.62 -1.69 -73.16% 10,834 18,696 0.89 0.10 4 55 None
NVDA Options Chain 224.36 Put 185.00 6/05 No 0.06 0.07 0.07 -0.28 -80.00% 10,833 4,496 0.81 0.00 17 63 None
MSTR Options Chain 149.78 Call 160.00 6/05 No 1.70 1.74 1.76 -3.74 -68.00% 10,790 16,778 0.82 0.24 4 55 None
TSLA Options Chain 434.35 Call 450.00 6/03 No 0.25 0.26 0.26 -2.47 -90.48% 10,783 3,449 0.59 0.04 10 58 None
AAPL Options Chain 311.35 Call 312.50 6/03 No 0.54 0.59 0.57 -1.83 -76.25% 10,762 2,526 0.28 0.17 9 65 None
NFLX Options Chain 86.01 Call 90.00 6/18 No 1.18 1.19 1.17 +0.01 +0.87% 10,762 33,216 0.36 0.30 10 62 None
ORBS Options Chain 0.94 Call 1.00 6/12 No 0.10 0.20 0.15 0.00 0.00% 10,718 4,557 2.10 0.59 3 13 None
INFQ Options Chain 16.11 Put 20.00 7/17 No 4.40 4.80 4.41 -1.39 -23.97% 10,713 834 1.30 -0.50 3 18 None
PLUG Options Chain 3.94 Call 4.50 6/05 No 0.05 0.06 0.05 -0.05 -50.00% 10,688 19,164 1.33 0.19 4 25 None
PLTR Options Chain 160.65 Call 157.50 6/05 No 6.10 6.20 6.14 +1.84 +42.80% 10,668 7,904 0.65 0.63 11 51 None
INTC Options Chain 115.33 Put 60.00 8/21 Yes 1.04 1.07 1.11 +0.22 +24.72% 10,627 5,975 0.88 -0.05 5 55 None
INTC Options Chain 115.33 Put 80.00 9/18 Yes 5.55 5.70 5.80 +0.85 +17.18% 10,617 8,343 0.82 -0.17 5 55 None
HPE Options Chain 44.31 Call 66.00 6/05 Yes 1.62 1.67 1.67 % 10,552 0 3.26 0.21 6 51 None
SPCE Options Chain 7.52 Put 4.00 6/18 No 0.36 0.38 0.38 -0.05 -11.63% 10,551 3,348 3.26 -0.11 5 30 None
TSLA Options Chain 434.35 Put 335.00 6/05 No 0.08 0.10 0.09 0.00 0.00% 10,510 560 0.86 0.00 10 58 None
PLTR Options Chain 160.65 Call 170.00 6/12 No 3.30 3.40 3.35 +0.87 +35.09% 10,497 2,000 0.61 0.32 11 51 None
PYPL Options Chain 45.19 Call 46.00 6/05 No 0.43 0.50 0.44 +0.15 +51.73% 10,486 3,072 0.45 0.34 14 59 None
SPCE Options Chain 7.52 Put 3.50 7/17 No 0.37 0.44 0.42 -0.07 -14.29% 10,466 11,102 2.41 -0.10 5 30 None
NVDA Options Chain 224.36 Call 235.00 6/18 No 4.40 4.45 4.40 +2.57 +140.44% 10,407 32,877 0.44 0.33 17 63 None
ORCL Options Chain 248.15 Call 260.00 6/18 Yes 17.05 17.75 17.25 +8.40 +94.92% 10,399 10,084 1.04 0.47 9 66 None
F Options Chain 17.47 Call 17.50 6/05 No 0.15 0.16 0.16 -0.33 -67.35% 10,384 6,628 0.67 0.23 8 48 None
MSFT Options Chain 449.99 Call 465.00 6/05 No 7.15 7.40 7.31 +4.00 +120.85% 10,367 1,768 0.47 0.44 15 72 None
OPEN Options Chain 5.03 Call 6.00 6/18 No 0.23 0.25 0.25 +0.10 +66.67% 10,351 25,939 1.03 0.34 5 33 None
PATH Options Chain 13.10 Put 13.00 9/18 No 2.10 2.21 2.14 -0.55 -20.45% 10,328 372 0.81 -0.40 13 40 None
AMC Options Chain 1.73 Call 2.50 7/17 No 0.29 0.30 0.29 +0.19 +190.00% 10,312 6,297 1.47 0.47 8 24 None
RIOT Options Chain 28.25 Call 32.00 6/05 No 0.13 0.17 0.17 +0.06 +54.55% 10,271 314 0.94 0.11 5 44 None
GOOGL Options Chain 380.66 Call 800.00 9/18 Yes 0.07 0.15 0.15 +0.10 +200.00% 10,264 1,484 0.48 0.00 12 70 None
SOFI Options Chain 18.58 Call 19.50 6/05 No 0.24 0.25 0.24 +0.04 +20.00% 10,225 6,367 0.76 0.27 11 46 None
NEM Options Chain 108.19 Call 120.00 7/17 No 3.05 3.25 3.16 -0.39 -10.99% 10,218 3,944 0.46 0.31 14 64 None
PATH Options Chain 13.10 Call 14.00 6/05 No 0.22 0.24 0.23 +0.18 +360.00% 10,217 3,677 1.00 0.28 13 40 None
AAPL Options Chain 311.35 Call 320.00 6/18 No 2.03 2.15 2.10 -1.25 -37.32% 10,212 45,598 0.25 0.23 9 65 None
BLNK Options Chain 0.84 Put 1.00 6/18 No 0.15 0.20 0.16 -0.04 -20.00% 10,202 597 0.71 -0.80 11 20 None
NOK Options Chain 16.25 Put 15.50 6/05 No 0.34 0.37 0.36 -0.73 -66.98% 10,169 6,083 1.01 -0.30 12 43 None
NVDA Options Chain 224.36 Put 47.00 6/18 No 0.00 0.01 0.01 0.00 0.00% 10,147 1,644 2.30 0.00 17 63 None
COMP Options Chain 8.23 Call 9.00 6/18 No 0.30 0.35 0.35 +0.12 +52.18% 10,125 4,464 0.73 0.39 10 40 None
SOUN Options Chain 9.00 Call 10.00 6/18 No 0.45 0.47 0.45 +0.05 +12.50% 10,123 82,026 0.96 0.38 3 16 None
HPE Options Chain 44.31 Put 36.00 6/05 Yes 0.38 0.40 0.40 -0.33 -45.21% 10,115 4,796 1.98 -0.08 6 51 None
GLOB Options Chain 41.20 Call 50.00 6/18 No 1.45 1.55 1.50 +1.25 +500.00% 10,114 216 0.88 0.31 16 64 None
MSFT Options Chain 449.99 Call 475.00 6/03 No 2.85 2.90 2.90 +1.70 +141.67% 10,111 360 0.59 0.25 15 72 None
ASTS Options Chain 111.73 Call 120.00 6/05 No 1.88 2.00 2.00 -2.50 -55.56% 10,095 9,542 1.47 0.23 4 40 None
KEEL Options Chain 5.67 Call 7.00 6/18 No 0.36 0.40 0.39 +0.13 +50.00% 10,092 25,367 1.35 0.36 4 34 None
AMD Options Chain 515.15 Put 200.00 8/21 No 1.00 1.10 1.03 +0.01 +0.98% 10,085 5,893 0.98 -0.01 11 59 None
AAPL Options Chain 311.35 Put 300.00 6/03 No 0.49 0.53 0.51 +0.32 +168.43% 10,083 1,410 0.28 -0.18 9 65 None
NEM Options Chain 108.19 Call 120.00 6/18 No 0.97 1.20 1.09 -0.38 -25.85% 10,080 14,668 0.49 0.18 14 64 None
SCHW Options Chain 87.34 Put 83.00 6/18 No 0.55 0.64 0.58 -0.20 -25.65% 10,075 105 0.34 -0.17 17 67 None
INTC Options Chain 115.33 Call 130.00 6/05 No 0.59 0.60 0.60 -0.82 -57.75% 10,034 9,666 1.21 0.09 5 55 None
WULF Options Chain 26.39 Put 19.00 6/26 No 0.27 0.41 0.34 0.00 0.00% 10,010 119 0.99 -0.10 2 39 None
WOLF Options Chain 59.08 Put 37.50 9/18 Yes 5.40 6.15 5.76 +1.74 +43.29% 10,000 6 1.26 -0.20 7 38 None
TSLA Options Chain 434.35 Call 450.00 6/18 No 5.75 5.85 5.79 -5.91 -50.52% 9,983 27,234 0.47 0.24 10 58 None
INFQ Options Chain 16.11 Call 17.50 7/17 No 3.20 3.30 3.20 +0.62 +24.04% 9,973 8,131 1.28 0.61 3 18 None
TSLA Options Chain 434.35 Put 415.00 6/03 No 5.45 5.60 5.50 +4.31 +362.19% 9,959 458 0.49 -0.47 10 58 None
OKLO Options Chain 66.89 Call 80.00 7/17 No 5.55 5.65 5.55 +0.24 +4.52% 9,938 8,711 1.04 0.39 3 21 None
MSFT Options Chain 449.99 Call 480.00 6/03 No 1.95 2.15 2.10 +1.28 +156.10% 9,926 689 0.60 0.19 15 72 None
META Options Chain 632.17 Call 700.00 6/18 No 2.85 2.89 2.84 -0.41 -12.62% 9,902 25,484 0.52 0.10 15 73 None
TSLA Options Chain 434.35 Call 450.00 6/12 No 3.60 3.70 3.59 -5.31 -59.67% 9,902 8,428 0.49 0.19 10 58 None
NVDA Options Chain 224.36 Put 46.00 6/18 No 0.00 0.01 0.01 0.00 0.00% 9,879 1,890 2.33 0.00 17 63 None
ORCL Options Chain 248.15 Call 240.00 6/18 Yes 25.05 25.75 25.35 +11.70 +85.72% 9,873 14,757 0.98 0.60 9 66 None
NOK Options Chain 16.25 Call 15.00 6/18 No 1.92 1.96 1.94 +0.90 +86.54% 9,826 126,058 0.89 0.70 12 43 None
MARA Options Chain 14.38 Call 15.00 6/05 No 0.54 0.57 0.56 +0.17 +43.59% 9,823 17,720 0.95 0.50 3 41 None
CRM Options Chain 192.92 Call 270.00 7/17 No 2.16 2.30 2.21 +1.43 +183.34% 9,822 13,306 0.56 0.12 15 70 None
AMZN Options Chain 270.50 Call 280.00 6/05 No 0.30 0.32 0.31 -0.99 -76.16% 9,812 8,735 0.42 0.06 9 60 None
RKLB Options Chain 142.28 Call 130.00 6/05 No 3.45 3.55 3.50 -12.50 -78.13% 9,811 817 1.27 0.35 7 45 None
OWL Options Chain 10.47 Call 11.00 6/05 No 0.10 0.20 0.15 +0.05 +50.00% 9,811 5,689 0.77 0.31 9 55 None
AVGO Options Chain 446.40 Call 500.00 6/05 No 8.60 8.80 8.70 +1.95 +28.89% 9,803 3,584 1.17 0.27 11 64 None
FLNC Options Chain 18.94 Call 25.00 6/18 No 4.50 4.70 4.70 +4.15 +754.55% 9,784 6,643 1.54 0.66 7 36 None
MSFT Options Chain 449.99 Call 460.00 6/18 No 14.85 15.10 15.12 +5.87 +63.46% 9,748 15,782 0.36 0.54 15 72 None
CRM Options Chain 192.92 Call 210.00 6/05 No 5.70 6.00 5.75 +5.00 +666.67% 9,722 2,803 0.69 0.51 15 70 None
ONDS Options Chain 13.04 Call 15.00 7/17 No 1.62 1.67 1.64 +0.09 +5.81% 9,715 23,426 1.15 0.48 9 40 None
F Options Chain 17.47 Put 16.50 6/05 No 0.33 0.34 0.34 +0.20 +142.86% 9,683 3,298 0.57 -0.44 8 48 None
TSLA Options Chain 434.35 Call 415.00 6/03 No 6.25 6.45 6.30 -16.45 -72.31% 9,675 77 0.48 0.53 10 58 None
NVDA Options Chain 224.36 Put 217.50 6/05 No 1.82 1.86 1.85 -6.85 -78.74% 9,639 5,894 0.48 -0.26 17 63 None
SPCE Options Chain 7.52 Call 5.00 7/17 No 3.60 3.75 3.65 +1.34 +58.01% 9,588 25,203 2.58 0.81 5 30 None
NOK Options Chain 16.25 Call 14.00 6/18 No 2.60 2.63 2.60 +1.06 +68.84% 9,567 74,020 0.84 0.82 12 43 None
NOK Options Chain 16.25 Call 20.00 6/12 No 0.25 0.32 0.31 +0.18 +138.47% 9,558 1,712 1.18 0.19 12 43 None
SPCE Options Chain 7.52 Call 11.00 7/17 No 2.45 2.55 2.50 % 9,555 0 3.34 0.59 5 30 None
NIO Options Chain 5.58 Call 7.00 6/05 No 0.01 0.02 0.01 -0.01 -50.00% 9,533 7,955 0.94 0.04 9 31 None
TSLA Options Chain 434.35 Call 422.50 6/05 No 5.70 5.85 5.66 -11.56 -67.14% 9,531 1,199 0.49 0.39 10 58 None
NVDA Options Chain 224.36 Call 225.00 6/08 No 4.75 4.90 4.85 +3.34 +221.20% 9,521 4,741 0.42 0.49 17 63 None
AMZN Options Chain 270.50 Call 285.00 6/05 No 0.16 0.17 0.16 -0.54 -77.15% 9,520 7,470 0.44 0.03 9 60 None
IREN Options Chain 63.24 Call 65.00 6/05 No 3.60 3.75 3.65 +0.59 +19.29% 9,516 4,288 1.27 0.54 8 43 None
ORCL Options Chain 248.15 Call 235.00 6/05 No 16.40 17.15 16.75 +11.74 +234.34% 9,468 2,941 0.83 0.75 9 66 None
NOK Options Chain 16.25 Call 15.00 8/21 Yes 3.25 3.35 3.30 +0.93 +39.25% 9,460 35,033 0.87 0.66 12 43 None
AMZN Options Chain 270.50 Call 275.00 6/05 No 0.59 0.65 0.62 -1.88 -75.20% 9,459 14,905 0.40 0.12 9 60 None
MSFT Options Chain 449.99 Call 470.00 6/03 No 3.95 4.05 4.00 +2.34 +140.97% 9,455 224 0.56 0.33 15 72 None
SMCI Options Chain 46.09 Call 49.50 6/05 No 1.12 1.36 1.20 -0.06 -4.77% 9,444 215 1.14 0.35 14 54 None
AAPL Options Chain 311.35 Call 320.00 6/12 No 1.39 1.45 1.41 -0.94 -40.00% 9,427 10,972 0.26 0.19 9 65 None
BMNR Options Chain 19.34 Put 21.00 6/05 No 2.19 2.43 2.30 +0.38 +19.80% 9,426 2,572 1.00 -0.87 11 33 None
GIS Options Chain 33.81 Put 32.50 6/18 No 0.30 0.60 0.55 +0.07 +14.59% 9,418 6,128 0.38 -0.31 8 52 None
JBLU Options Chain 5.45 Call 5.50 6/18 No 0.22 0.23 0.23 -0.09 -28.13% 9,416 835 0.82 0.40 7 26 None
HPE Options Chain 44.31 Call 47.00 6/05 Yes 5.40 5.60 5.50 +2.88 +109.93% 9,413 8,420 2.79 0.56 6 51 None
NOW Options Chain 135.86 Call 155.00 6/05 No 1.25 1.30 1.25 % 9,372 0 1.17 0.16 12 58 None
GIS Options Chain 33.81 Call 35.00 6/18 No 0.55 0.60 0.55 -0.13 -19.12% 9,351 11,906 0.37 0.34 8 52 None
CXDO Options Chain 10.10 Call 10.00 10/16 No 3.90 4.10 4.00 +1.78 +80.18% 9,350 2,381 1.50 0.71 12 36 None
NVDA Options Chain 224.36 Call 240.00 6/12 No 2.11 2.15 2.11 +1.38 +189.05% 9,298 5,729 0.47 0.21 17 63 None
MU Options Chain 1,035.50 Put 900.00 6/05 No 6.30 6.50 6.42 -18.78 -74.53% 9,280 3,444 1.12 -0.13 17 68 None
NFLX Options Chain 86.01 Call 86.00 6/05 No 1.27 1.31 1.28 -0.17 -11.73% 9,275 3,864 0.37 0.50 10 62 None
NBIS Options Chain 229.10 Put 272.50 6/05 No 18.35 19.10 18.80 % 9,268 0 1.32 -0.55 3 22 None
NFLX Options Chain 86.01 Put 85.00 6/05 No 0.90 0.93 0.92 +0.03 +3.38% 9,245 7,975 0.37 -0.38 10 62 None
ORCL Options Chain 248.15 Call 255.00 6/05 No 6.55 6.80 6.60 +4.85 +277.15% 9,237 2,768 0.92 0.40 9 66 None
POET Options Chain 12.21 Call 14.00 6/05 No 0.90 1.05 0.99 +0.55 +125.00% 9,224 3,590 1.84 0.52 6 32 None
NIO Options Chain 5.58 Call 7.00 8/21 No 0.42 0.44 0.43 +0.13 +43.34% 9,211 33,370 0.69 0.38 9 31 None
ORCL Options Chain 248.15 Call 250.00 6/18 Yes 20.60 21.50 21.05 +10.20 +94.01% 9,202 25,162 1.01 0.53 9 66 None
SOFI Options Chain 18.58 Put 17.00 6/05 No 0.08 0.09 0.08 -0.06 -42.86% 9,191 6,686 0.73 -0.16 11 46 None
NOK Options Chain 16.25 Put 15.00 6/05 No 0.20 0.21 0.21 -0.58 -73.42% 9,181 10,102 1.00 -0.21 12 43 None
META Options Chain 632.17 Call 620.00 6/05 No 5.00 5.10 5.05 -14.13 -73.67% 9,166 1,814 0.48 0.28 15 73 None
NFLX Options Chain 86.01 Call 100.00 7/17 Yes 1.42 1.44 1.42 +0.16 +12.70% 9,150 49,083 0.45 0.20 10 62 None
HIVE Options Chain 4.50 Call 5.50 6/05 No 0.25 0.30 0.30 +0.10 +50.00% 9,144 1,522 2.56 0.34 7 33 None
ORBS Options Chain 0.94 Put 0.50 10/16 No 0.05 0.15 0.10 -0.02 -16.67% 9,139 4,495 1.79 -0.10 3 13 None
IBM Options Chain 298.20 Call 340.00 6/05 No 5.55 6.05 5.80 +4.06 +233.34% 9,095 1,659 0.96 0.30 10 63 None
NOK Options Chain 16.25 Call 20.00 9/18 Yes 2.10 2.14 2.10 +0.65 +44.83% 9,094 46,612 0.93 0.45 12 43 None
HPQ Options Chain 27.10 Call 32.00 6/05 No 0.37 0.40 0.36 +0.28 +350.00% 9,091 91 1.01 0.22 12 59 None
INTC Options Chain 115.33 Put 110.00 6/05 No 5.05 5.25 5.15 +1.90 +58.47% 9,081 10,676 1.05 -0.50 5 55 None
RGTI Options Chain 25.63 Call 30.00 6/05 No 0.45 0.46 0.46 -0.04 -8.00% 9,080 5,081 1.62 0.20 3 19 None
FINV Options Chain 5.27 Call 7.50 7/17 No 0.05 0.15 0.10 -0.04 -28.58% 9,070 4,310 0.83 0.13 19 51 None
F Options Chain 17.47 Call 18.00 6/05 No 0.09 0.10 0.09 -0.23 -71.88% 9,059 8,470 0.71 0.15 8 48 None
META Options Chain 632.17 Call 660.00 6/05 No 1.37 1.42 1.39 -1.78 -56.16% 9,049 2,503 0.63 0.08 15 73 None
SOFI Options Chain 18.58 Call 20.00 8/21 Yes 1.88 1.90 1.88 +0.22 +13.26% 9,044 14,750 0.69 0.48 11 46 None
PATH Options Chain 13.10 Call 18.00 6/18 No 0.06 0.13 0.09 +0.04 +80.00% 9,043 8,527 0.97 0.08 13 40 None
IREN Options Chain 63.24 Call 85.00 6/05 No 0.15 0.28 0.15 -0.11 -42.31% 9,032 567 1.43 0.03 8 43 None
TSLA Options Chain 434.35 Put 400.00 6/05 No 2.69 2.76 2.76 +2.03 +278.09% 9,032 4,443 0.49 -0.21 10 58 None
PATH Options Chain 13.10 Call 13.50 6/05 No 0.33 0.37 0.36 +0.29 +414.29% 9,011 4,514 0.93 0.41 13 40 None
SPCE Options Chain 7.52 Call 15.00 1/15 Yes 2.60 2.90 2.65 +0.74 +38.75% 9,003 21,939 1.89 0.60 5 30 None
NBIS Options Chain 229.10 Put 210.00 6/05 No 1.04 1.20 1.13 -4.32 -79.27% 8,983 7,777 1.50 -0.05 3 22 None
CRSR Options Chain 12.10 Call 12.50 6/18 No 0.55 0.60 0.60 -0.60 -50.00% 8,979 8,719 1.00 0.38 13 32 None
MSFT Options Chain 449.99 Call 460.00 6/05 No 9.30 9.50 9.30 +4.80 +106.67% 8,962 4,866 0.46 0.53 15 72 None
BBAI Options Chain 5.04 Call 6.50 6/05 No 0.06 0.07 0.06 +0.02 +50.00% 8,944 2,100 1.66 0.15 7 29 None
F Options Chain 17.47 Call 17.00 6/05 No 0.27 0.28 0.29 -0.50 -63.30% 8,931 4,564 0.62 0.38 8 48 None
TSLA Options Chain 434.35 Call 435.00 6/05 No 2.57 2.63 2.59 -7.14 -73.39% 8,894 5,606 0.51 0.21 10 58 None
INTC Options Chain 115.33 Call 195.00 6/18 No 0.19 0.22 0.19 -0.06 -24.00% 8,890 19,922 1.24 0.02 5 55 None
ORCL Options Chain 248.15 Call 275.00 6/05 No 2.80 2.93 2.86 % 8,882 0 1.07 0.20 9 66 None
APPN Options Chain 23.30 Call 30.00 6/18 No 0.95 1.00 1.00 +0.75 +300.00% 8,877 32 0.78 0.35 9 28 None
LYFT Options Chain 14.10 Call 15.00 6/05 No 0.33 0.38 0.37 +0.26 +236.37% 8,871 3,422 0.63 0.49 20 52
Growth Stock List
AAPL Options Chain 311.35 Call 312.50 6/05 No 1.15 1.20 1.17 -2.03 -63.44% 8,843 5,078 0.26 0.24 9 65 None
BULL Options Chain 6.40 Call 6.50 6/05 No 0.26 0.27 0.26 +0.08 +44.45% 8,818 31,769 0.76 0.58 3 16 None
CRWV Options Chain 108.33 Call 120.00 6/18 No 13.00 13.45 13.10 +7.27 +124.70% 8,799 57,071 1.01 0.62 3 22 None
SMCI Options Chain 46.09 Call 55.00 6/05 No 0.36 0.39 0.38 -0.07 -15.56% 8,773 4,978 1.27 0.13 14 54 None
F Options Chain 17.47 Call 18.50 6/05 No 0.05 0.06 0.05 -0.16 -76.19% 8,772 6,865 0.75 0.09 8 48 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
SMMT Options Chain 15.71 Call 16.00 6/05 No 0.50 1.70 0.65 -3.10 -82.67% 8,767 7,983 1.24 0.45 7 38 None
DELL Options Chain 420.36 Call 500.00 6/05 No 9.10 9.45 9.47 +7.22 +320.89% 8,725 539 1.10 0.29 11 53 None
SPCE Options Chain 7.52 Call 4.00 6/18 No 3.75 3.95 3.75 +1.15 +44.24% 8,716 13,826 2.83 0.89 5 30 None
OPEN Options Chain 5.03 Call 7.00 6/05 No 0.01 0.02 0.02 +0.01 +100.00% 8,705 2,458 1.48 0.02 5 33 None
CRM Options Chain 192.92 Call 240.00 6/18 No 2.06 2.18 2.11 +1.63 +339.59% 8,702 7,532 0.59 0.16 15 70 None
LLY Options Chain 1,103.63 Call 1,120.00 6/05 No 6.90 6.95 6.90 -5.74 -45.42% 8,695 187 0.44 0.25 9 65 None
PLTR Options Chain 160.65 Call 180.00 7/17 No 6.15 6.20 6.19 +1.14 +22.58% 8,687 8,771 0.56 0.33 11 51 None
ORCL Options Chain 248.15 Call 270.00 6/05 No 3.40 3.55 3.40 +2.33 +217.76% 8,682 3,020 1.03 0.24 9 66 None
NFLX Options Chain 86.01 Put 72.00 8/21 Yes 1.03 1.33 1.30 +0.10 +8.34% 8,657 1,161 0.39 -0.14 10 62 None
NVDA Options Chain 224.36 Call 220.00 6/26 No 12.10 12.30 12.15 +6.00 +97.57% 8,652 7,123 0.42 0.60 17 63 None
INTC Options Chain 115.33 Call 112.00 6/05 No 3.65 3.80 3.70 -3.43 -48.11% 8,633 284 1.07 0.43 5 55 None
NET Options Chain 270.82 Call 300.00 6/05 No 2.05 2.25 2.20 +1.97 +856.53% 8,627 160 0.95 0.15 2 51 None
APLD Options Chain 47.18 Call 52.00 6/05 No 0.95 0.99 0.99 +0.04 +4.22% 8,593 1,415 1.16 0.29 3 20 None
NOK Options Chain 16.25 Call 20.00 6/05 No 0.07 0.09 0.09 +0.04 +80.00% 8,590 9,138 1.34 0.08 12 43 None
SOFI Options Chain 18.58 Put 18.00 6/05 No 0.29 0.30 0.29 -0.16 -35.56% 8,569 3,557 0.69 -0.34 11 46 None
NOW Options Chain 135.86 Put 120.00 7/17 No 5.80 6.10 6.00 -2.80 -31.82% 8,569 9,594 0.69 -0.26 12 58 None
PLTR Options Chain 160.65 Call 165.00 6/18 No 6.15 6.30 6.25 +1.41 +29.14% 8,545 13,237 0.58 0.45 11 51 None
IREN Options Chain 63.24 Call 75.00 6/05 No 0.75 0.82 0.75 -0.04 -5.07% 8,543 5,972 1.32 0.17 8 43 None
ONDS Options Chain 13.04 Call 13.00 6/05 No 0.95 1.02 0.99 +0.03 +3.13% 8,516 10,327 1.30 0.63 9 40 None
ASAN Options Chain 7.70 Call 10.00 6/18 No 0.35 0.45 0.43 +0.30 +230.77% 8,510 21,633 0.97 0.36 11 29 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
AMZN Options Chain 270.50 Call 265.00 6/03 No 1.40 1.47 1.43 -5.25 -78.60% 8,506 250 0.37 0.31 9 60 None
AAPL Options Chain 311.35 Put 305.00 6/05 No 2.53 2.65 2.63 +1.58 +150.48% 8,503 4,072 0.26 -0.42 9 65 None
META Options Chain 632.17 Call 650.00 6/18 No 6.55 6.60 6.60 -5.50 -45.46% 8,500 12,220 0.43 0.21 15 73 None
NVDA Options Chain 224.36 Put 225.00 6/05 No 4.95 5.05 5.00 -9.25 -64.92% 8,472 3,617 0.49 -0.51 17 63 None
QBTS Options Chain 30.14 Call 30.00 6/05 No 1.43 1.53 1.53 -0.65 -29.82% 8,459 3,550 1.50 0.48 6 41 None
OKLO Options Chain 66.89 Call 70.00 6/05 No 2.01 2.19 2.10 -0.05 -2.33% 8,446 4,597 1.17 0.39 3 21 None
SERV Options Chain 9.42 Put 8.50 6/05 No 0.10 0.20 0.13 -0.05 -27.78% 8,418 1,081 1.19 -0.15 3 16 None
RR Options Chain 3.10 Call 3.50 6/05 No 0.08 0.10 0.09 0.00 0.00% 8,399 3,755 1.77 0.26 4 15 None
NVDA Options Chain 224.36 Call 215.00 6/18 No 13.55 13.85 13.70 +7.10 +107.58% 8,395 59,676 0.43 0.69 17 63 None