Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 211.70 Call 215.00 5/29 No 1.36 1.38 1.37 -0.15 -9.87% 302,266 41,043 0.38 0.44 13 58 None
NVDA Options Chain 211.70 Call 220.00 5/29 No 0.24 0.26 0.25 -0.25 -50.00% 209,037 57,137 0.41 0.12 13 58 None
NVDA Options Chain 211.70 Call 217.50 5/29 No 0.61 0.62 0.61 -0.26 -29.89% 162,588 30,990 0.39 0.24 13 58 None
MSFT Options Chain 412.67 Call 480.00 6/18 No 1.18 1.20 1.20 +0.54 +81.82% 105,443 102,387 0.33 0.08 15 72 None
NVDA Options Chain 211.70 Call 212.50 5/29 No 2.71 2.75 2.74 +0.20 +7.88% 98,489 18,402 0.37 0.67 13 58 None
TSLA Options Chain 440.36 Call 440.00 5/29 No 5.30 5.40 5.37 -1.41 -20.80% 98,395 12,532 0.45 0.59 10 59 None
TSLA Options Chain 440.36 Call 450.00 5/29 No 1.60 1.63 1.60 -1.48 -48.06% 97,277 28,072 0.48 0.25 10 59 None
MSFT Options Chain 412.67 Call 430.00 5/29 No 2.25 2.29 2.26 +1.89 +510.82% 93,678 11,522 0.40 0.36 15 72 None
AAPL Options Chain 310.85 Call 312.50 5/29 No 1.40 1.44 1.43 -0.04 -2.73% 90,022 15,769 0.22 0.50 8 61 None
F Options Chain 15.87 Call 17.00 7/17 No 1.04 1.06 1.05 +0.34 +47.89% 85,109 84,592 0.47 0.50 9 48 None
AAPL Options Chain 310.85 Call 315.00 5/29 No 0.52 0.54 0.54 -0.17 -23.95% 83,475 27,663 0.22 0.24 8 61 None
NVDA Options Chain 211.70 Put 210.00 5/29 No 0.35 0.36 0.35 -0.98 -73.69% 74,062 30,922 0.39 -0.17 13 58 None
TSLA Options Chain 440.36 Call 445.00 5/29 No 3.00 3.05 3.05 -1.58 -34.13% 71,667 11,148 0.46 0.39 10 59 None
TSLA Options Chain 440.36 Put 440.00 5/29 No 3.05 3.15 3.10 -3.13 -50.25% 70,316 3,368 0.45 -0.41 10 59 None
META Options Chain 629.93 Call 720.00 6/18 No 2.11 2.21 2.15 -2.70 -55.67% 69,933 105,981 0.37 0.07 11 66 None
ONDS Options Chain 10.78 Call 13.00 5/29 No 0.50 0.55 0.53 +0.49 +1,225.00% 68,087 4,032 1.43 0.61 10 40 None
TSLA Options Chain 440.36 Call 442.50 5/29 No 3.95 4.10 4.05 -1.57 -27.94% 67,405 10,709 0.46 0.49 10 59 None
NVDA Options Chain 211.70 Call 222.50 5/29 No 0.09 0.10 0.10 -0.18 -64.29% 66,612 36,513 0.43 0.06 13 58 None
NVDA Options Chain 211.70 Put 212.50 5/29 No 0.89 0.90 0.89 -1.47 -62.29% 64,275 12,970 0.37 -0.33 13 58 None
BTDR Options Chain 15.68 Call 25.00 7/17 No 1.50 1.60 1.60 +0.95 +146.16% 61,066 25,926 1.27 0.34 6 28 None
MSFT Options Chain 412.67 Call 425.00 5/29 No 4.50 4.65 4.61 +3.82 +483.55% 60,284 10,761 0.39 0.59 15 72 None
HOOD Options Chain 76.16 Call 80.00 5/29 No 4.90 5.00 5.02 +4.63 +1,187.18% 57,285 21,890 0.68 0.91 12 57 None
NVDA Options Chain 211.70 Call 225.00 5/29 No 0.04 0.05 0.05 -0.11 -68.75% 55,387 43,617 0.46 0.03 13 58 None
MSTR Options Chain 154.20 Call 170.00 5/29 No 0.06 0.08 0.08 -0.12 -60.00% 53,681 46,983 1.08 0.03 4 55 None
AMZN Options Chain 272.31 Call 270.00 5/29 No 4.40 4.55 4.50 +0.66 +17.19% 52,568 10,120 0.31 0.80 11 65 None
AMZN Options Chain 272.31 Call 275.00 5/29 No 1.32 1.36 1.34 -0.24 -15.19% 51,493 17,672 0.31 0.43 11 65 None
BTDR Options Chain 15.68 Call 16.50 6/26 No 3.40 3.60 3.47 +1.62 +87.57% 51,092 5 1.25 0.69 6 28 None
AAPL Options Chain 310.85 Call 310.00 5/29 No 3.00 3.15 3.01 +0.31 +11.49% 51,001 18,245 0.24 0.75 8 61 None
MSTR Options Chain 154.20 Call 177.50 5/29 No 0.02 0.04 0.04 -0.02 -33.34% 47,630 46,942 1.27 0.01 4 55 None
TSLA Options Chain 440.36 Put 435.00 5/29 No 1.44 1.46 1.48 -2.52 -63.00% 46,809 2,203 0.44 -0.25 10 59 None
AMZN Options Chain 272.31 Call 272.50 5/29 No 2.60 2.64 2.60 +0.09 +3.59% 46,659 12,226 0.30 0.65 11 65 None
SOFI Options Chain 16.25 Call 17.00 5/29 No 0.20 0.21 0.20 +0.13 +185.72% 46,220 40,164 0.58 0.50 14 51 None
ORCL Options Chain 190.96 Call 210.00 5/29 No 0.97 1.00 0.99 +0.85 +607.15% 45,860 20,599 0.73 0.22 7 61 None
PLTR Options Chain 132.89 Call 140.00 5/29 No 3.85 4.00 3.90 +3.73 +2,194.12% 45,254 15,265 0.57 0.81 11 51 None
EOSE Options Chain 8.60 Call 10.00 5/29 No 0.03 0.04 0.04 0.00 0.00% 44,711 13,320 1.55 0.10 5 30 None
MSTR Options Chain 154.20 Call 157.50 6/05 No 3.55 3.70 3.60 -1.22 -25.32% 43,820 369 0.65 0.38 4 55 None
PLTR Options Chain 132.89 Call 145.00 5/29 No 0.98 1.00 1.00 +0.94 +1,566.67% 43,488 23,127 0.56 0.35 11 51 None
BTDR Options Chain 15.68 Call 20.00 7/17 No 2.55 2.95 2.82 +1.44 +104.35% 42,473 36,000 1.26 0.52 6 28 None
TSLA Options Chain 440.36 Call 430.00 5/29 No 12.55 13.15 12.90 -0.06 -0.47% 42,201 9,503 0.46 0.86 10 59 None
AAL Options Chain 14.91 Call 15.00 7/17 No 1.03 1.07 1.06 -0.18 -14.52% 42,201 11,160 0.54 0.50 7 39 None
TSLA Options Chain 440.36 Call 460.00 5/29 No 0.45 0.46 0.45 -0.76 -62.81% 41,777 12,801 0.54 0.09 10 59 None
AAL Options Chain 14.91 Call 14.00 7/17 No 1.55 1.59 1.56 -0.20 -11.37% 41,207 51,955 0.55 0.64 7 39 None
INTC Options Chain 119.70 Call 125.00 5/29 No 0.85 0.86 0.86 -1.34 -60.91% 40,704 20,749 0.92 0.25 5 55 None
ONDS Options Chain 10.78 Call 14.00 5/29 No 0.20 0.22 0.22 +0.20 +1,000.00% 39,797 3,639 1.76 0.27 10 40 None
F Options Chain 15.87 Call 15.00 7/17 No 2.17 2.20 2.21 +0.62 +39.00% 38,710 43,479 0.46 0.78 9 48 None
ORCL Options Chain 190.96 Call 210.00 6/05 No 4.40 4.55 4.55 +3.28 +258.27% 38,652 2,952 0.58 0.39 7 61 None
TSLA Options Chain 440.36 Put 430.00 5/29 No 0.60 0.62 0.62 -1.83 -74.70% 38,083 4,331 0.45 -0.14 10 59 None
META Options Chain 629.93 Call 650.00 5/29 No 0.90 0.92 0.91 -3.54 -79.56% 38,026 13,879 0.38 0.15 11 66 None
META Options Chain 629.93 Call 640.00 5/29 No 2.63 2.75 2.70 -4.43 -62.14% 37,688 9,888 0.33 0.36 11 66 None
NVDA Options Chain 211.70 Call 225.00 6/05 No 1.51 1.54 1.54 +0.15 +10.80% 37,672 37,039 0.40 0.22 13 58 None
NVDA Options Chain 211.70 Put 207.50 5/29 No 0.14 0.15 0.15 -0.58 -79.46% 36,990 23,795 0.42 -0.09 13 58 None
AAPL Options Chain 310.85 Call 317.50 5/29 No 0.18 0.20 0.19 -0.12 -38.71% 36,759 14,561 0.24 0.10 8 61 None
MSTR Options Chain 154.20 Call 165.00 6/05 No 1.84 2.00 1.89 -0.54 -22.23% 36,310 1,318 0.68 0.24 4 55 None
IREN Options Chain 67.12 Call 70.00 5/29 No 0.17 0.19 0.18 -1.62 -90.00% 36,300 9,938 1.26 0.08 9 45 None
MU Options Chain 904.88 Call 1,000.00 5/29 No 2.40 2.45 2.41 -7.29 -75.16% 35,889 14,319 1.14 0.09 12 66 None
BTDR Options Chain 15.68 Call 15.00 7/17 No 4.90 5.20 5.06 +2.16 +74.49% 35,854 50,460 1.24 0.75 6 28 None
OPEN Options Chain 4.48 Call 5.00 5/29 No 0.14 0.16 0.14 +0.08 +133.34% 35,805 33,270 1.11 0.62 5 32 None
TSLA Options Chain 440.36 Put 437.50 5/29 No 2.14 2.17 2.15 -2.91 -57.51% 35,751 1,444 0.44 -0.32 10 59 None
ONDS Options Chain 10.78 Call 15.00 6/18 No 0.85 0.88 0.86 +0.62 +258.34% 34,737 64,177 1.19 0.38 10 40 None
AAPL Options Chain 310.85 Put 310.00 5/29 No 0.50 0.51 0.51 -1.19 -70.00% 34,556 4,812 0.22 -0.25 8 61 None
ONDS Options Chain 10.78 Call 13.50 5/29 No 0.30 0.34 0.30 +0.27 +900.00% 34,262 2,286 1.57 0.42 10 40 None
MSFT Options Chain 412.67 Call 427.50 5/29 No 3.20 3.30 3.20 +2.65 +481.82% 34,064 2,884 0.39 0.47 15 72 None
ORCL Options Chain 190.96 Call 200.00 5/29 No 4.90 5.15 5.02 +4.30 +597.23% 32,862 9,852 0.64 0.71 7 61 None
PLTR Options Chain 132.89 Call 160.00 6/05 No 0.47 0.48 0.48 +0.36 +300.00% 32,855 3,020 0.54 0.10 11 51 None
PLTR Options Chain 132.89 Call 150.00 6/05 No 1.82 1.85 1.85 +1.54 +496.78% 32,830 6,982 0.50 0.29 11 51 None
NVDA Options Chain 211.70 Put 215.00 5/29 No 2.00 2.05 2.03 -1.82 -47.28% 32,678 14,629 0.38 -0.56 13 58 None
NVDA Options Chain 211.70 Call 210.00 5/29 No 4.65 4.75 4.75 +0.80 +20.26% 32,638 21,974 0.39 0.83 13 58 None
MSFT Options Chain 412.67 Call 420.00 5/29 No 7.75 8.15 8.00 +6.39 +396.90% 32,488 10,128 0.39 0.80 15 72 None
BBAI Options Chain 4.37 Call 5.00 5/29 No 0.14 0.15 0.14 +0.12 +600.00% 32,291 16,502 1.70 0.48 7 28 None
TSLA Options Chain 440.36 Call 447.50 5/29 No 2.20 2.24 2.21 -1.59 -41.85% 32,286 7,487 0.47 0.31 10 59 None
NVDA Options Chain 211.70 Call 230.00 5/29 No 0.01 0.02 0.01 -0.05 -83.34% 31,491 58,960 0.55 0.00 13 58 None
IREN Options Chain 67.12 Put 52.00 6/05 No 0.64 0.67 0.66 +0.08 +13.80% 31,465 1,619 1.20 -0.10 9 45 None
MSFT Options Chain 412.67 Call 435.00 5/29 No 0.99 1.02 0.99 +0.79 +395.00% 31,032 6,632 0.42 0.20 15 72 None
TSLA Options Chain 440.36 Put 450.00 5/29 No 9.30 9.50 9.50 -3.00 -24.00% 30,761 3,441 0.47 -0.75 10 59 None
SMCI Options Chain 37.92 Call 45.00 5/29 No 0.11 0.12 0.11 +0.05 +83.34% 30,615 6,107 1.14 0.11 14 54 None
TSLA Options Chain 440.36 Call 455.00 5/29 No 0.83 0.85 0.84 -1.14 -57.58% 30,542 8,394 0.51 0.15 10 59 None
BTDR Options Chain 15.68 Call 19.00 7/17 No 3.00 3.20 3.20 +1.60 +100.00% 30,521 2,251 1.23 0.57 6 28 None
IREN Options Chain 67.12 Put 39.00 5/29 No 0.00 0.02 0.02 -0.01 -33.34% 30,218 44,678 0.00 0.00 9 45 None
PLTR Options Chain 132.89 Call 142.00 5/29 No 2.38 2.45 2.44 +2.33 +2,118.19% 30,197 10,370 0.56 0.64 11 51 None
SOFI Options Chain 16.25 Call 16.50 5/29 No 0.53 0.56 0.53 +0.36 +211.77% 29,930 29,891 0.60 0.82 14 51 None
BBAI Options Chain 4.37 Call 5.00 6/18 No 0.47 0.49 0.47 +0.24 +104.35% 29,431 37,750 1.07 0.54 7 28 None
SNOW Options Chain 240.99 Call 250.00 5/29 Yes 1.15 1.20 1.15 +0.93 +422.73% 29,321 1,520 0.92 0.18 2 53 None
TSLA Options Chain 440.36 Call 435.00 5/29 No 8.55 8.80 8.70 -0.93 -9.66% 28,713 9,195 0.46 0.75 10 59 None
HOOD Options Chain 76.16 Call 85.00 5/29 No 1.33 1.39 1.36 +1.30 +2,166.67% 28,654 12,210 0.80 0.47 12 57 None
NOK Options Chain 15.67 Call 15.50 5/29 No 0.19 0.22 0.22 -0.27 -55.11% 28,622 15,434 0.94 0.40 12 43 None
OPEN Options Chain 4.48 Call 5.50 5/29 No 0.02 0.03 0.03 +0.02 +200.00% 28,536 13,846 1.30 0.06 5 32 None
NVDA Options Chain 211.70 Call 225.00 6/12 No 2.86 2.92 2.88 +0.31 +12.07% 28,445 32,543 0.39 0.29 13 58 None
DOW Options Chain 34.55 Call 27.50 6/18 No 6.75 7.65 7.25 +0.21 +2.99% 28,315 6,983 0.96 1.00 6 51 None
MSFT Options Chain 412.67 Call 440.00 5/29 No 0.43 0.44 0.43 +0.33 +330.00% 27,932 9,114 0.44 0.09 15 72 None
ORCL Options Chain 190.96 Call 205.00 5/29 No 2.28 2.39 2.28 +1.98 +660.00% 27,497 4,592 0.67 0.44 7 61 None
CRWV Options Chain 105.54 Put 87.00 6/05 No 0.67 0.77 0.72 -0.45 -38.47% 27,130 601 1.08 -0.09 3 22 None
NVDA Options Chain 211.70 Call 215.00 6/01 No 2.60 2.62 2.60 +0.22 +9.25% 27,030 8,266 0.33 0.47 13 58 None
MSFT Options Chain 412.67 Call 432.50 5/29 No 1.50 1.57 1.53 +1.26 +466.67% 26,902 1,665 0.41 0.27 15 72 None
F Options Chain 15.87 Call 16.50 5/29 No 0.30 0.31 0.30 +0.21 +233.34% 26,882 10,169 0.56 0.65 9 48 None
TSLA Options Chain 440.36 Call 437.50 5/29 No 6.80 7.00 6.85 -1.23 -15.23% 26,716 1,765 0.46 0.68 10 59 None
BSX Options Chain 50.60 Call 65.00 8/21 Yes 0.55 0.60 0.59 -0.11 -15.72% 26,654 1,299 0.43 0.12 12 62 None
PLTR Options Chain 132.89 Call 155.00 6/05 No 0.92 0.94 0.93 +0.75 +416.67% 26,333 1,862 0.52 0.18 11 51 None
NVDA Options Chain 211.70 Call 220.00 6/05 No 2.64 2.68 2.67 +0.29 +12.19% 26,325 40,512 0.39 0.34 13 58 None
TSLA Options Chain 440.36 Put 442.50 5/29 No 4.25 4.35 4.30 -3.20 -42.67% 26,145 1,194 0.45 -0.51 10 59 None
MU Options Chain 904.88 Put 765.00 6/05 No 7.40 7.80 7.50 -3.26 -30.30% 26,037 197 1.07 -0.10 12 66 None
BTDR Options Chain 15.68 Call 28.00 7/17 No 0.85 1.30 1.01 +0.56 +124.45% 26,031 30,000 1.27 0.26 6 28 None
MU Options Chain 904.88 Put 615.00 5/29 No 0.02 0.07 0.03 -0.17 -85.00% 25,935 30,533 2.60 0.00 12 66 None
BBAI Options Chain 4.37 Call 5.50 5/29 No 0.05 0.06 0.05 +0.04 +400.00% 25,405 3,728 2.13 0.15 7 28 None
F Options Chain 15.87 Call 17.00 5/29 No 0.09 0.10 0.10 +0.06 +150.00% 25,328 5,383 0.61 0.29 9 48 None
ZETA Options Chain 19.46 Call 25.00 7/17 No 0.69 0.71 0.70 +0.21 +42.86% 25,121 5,023 0.70 0.25 10 42 None
NVDA Options Chain 211.70 Call 217.50 6/05 No 3.45 3.50 3.47 +0.37 +11.94% 24,622 26,095 0.39 0.41 13 58 None
META Options Chain 629.93 Call 635.00 5/29 No 4.60 4.70 4.60 -4.50 -49.46% 24,614 3,578 0.31 0.54 11 66 None
INTC Options Chain 119.70 Call 130.00 5/29 No 0.24 0.25 0.24 -0.79 -76.70% 24,382 19,952 1.00 0.09 5 55 None
AAPL Options Chain 310.85 Put 307.50 5/29 No 0.16 0.18 0.18 -0.72 -80.00% 24,381 6,905 0.24 -0.12 8 61 None
HOOD Options Chain 76.16 Call 78.00 5/29 No 6.80 7.00 6.80 +5.99 +739.51% 24,335 18,017 1.16 0.95 12 57 None
SOUN Options Chain 8.08 Call 8.50 5/29 No 0.17 0.20 0.19 +0.11 +137.50% 24,323 10,957 0.88 0.57 3 16 None
ONDS Options Chain 10.78 Call 13.00 6/05 No 1.01 1.07 1.05 +0.86 +452.64% 23,886 3,873 1.17 0.58 10 40 None
META Options Chain 629.93 Call 645.00 5/29 No 1.49 1.57 1.55 -4.10 -72.57% 23,693 4,427 0.35 0.23 11 66 None
TSLA Options Chain 440.36 Call 452.50 5/29 No 1.15 1.18 1.16 -1.29 -52.66% 23,601 6,817 0.49 0.19 10 59 None
NOK Options Chain 15.67 Call 16.00 5/29 No 0.08 0.10 0.09 -0.21 -70.00% 23,193 27,285 0.99 0.20 12 43 None
ONDS Options Chain 10.78 Call 15.00 5/29 No 0.07 0.10 0.09 +0.07 +350.00% 23,175 4,491 1.96 0.10 10 40 None
F Options Chain 15.87 Call 16.00 5/29 No 0.67 0.71 0.70 +0.47 +204.35% 23,047 19,742 0.54 0.91 9 48 None
PATH Options Chain 11.09 Call 12.00 5/29 Yes 0.90 0.92 0.91 +0.42 +85.72% 22,941 5,385 4.56 0.48 20 42
Growth Stock List
PDD Options Chain 86.41 Call 90.00 9/18 Yes 5.15 5.25 5.23 -1.02 -16.32% 22,745 597 0.40 0.42 16 27 None
ONDS Options Chain 10.78 Call 12.50 5/29 No 0.82 0.90 0.84 +0.79 +1,580.00% 22,578 6,680 1.41 0.80 10 40 None
OPEN Options Chain 4.48 Call 5.00 6/05 No 0.29 0.30 0.30 +0.12 +66.67% 22,419 10,021 0.88 0.57 5 32 None
MSTR Options Chain 154.20 Call 160.00 6/05 No 2.76 3.00 2.95 -0.85 -22.37% 22,340 4,494 0.66 0.33 4 55 None
SOFI Options Chain 16.25 Call 17.50 5/29 No 0.06 0.07 0.07 +0.05 +250.00% 22,249 22,693 0.66 0.19 14 51 None
BTDR Options Chain 15.68 Call 17.50 7/17 No 3.70 3.80 3.70 +1.73 +87.82% 21,915 45,924 1.22 0.63 6 28 None
NVDA Options Chain 211.70 Put 205.00 5/29 No 0.07 0.08 0.07 -0.33 -82.50% 21,866 18,858 0.48 -0.04 13 58 None
NOW Options Chain 105.43 Call 110.00 5/29 No 1.10 1.15 1.15 +0.63 +121.16% 21,843 9,620 0.73 0.39 12 58 None
STM Options Chain 67.65 Call 80.00 6/18 No 1.60 1.70 1.70 +0.45 +36.00% 21,601 2,666 0.74 0.25 11 53 None
NOK Options Chain 15.67 Put 14.00 6/18 No 0.52 0.54 0.53 +0.02 +3.93% 21,485 74,576 0.77 -0.28 12 43 None
MSTR Options Chain 154.20 Call 160.00 5/29 No 0.40 0.43 0.43 -0.82 -65.60% 21,417 3,482 0.87 0.12 4 55 None
TSLA Options Chain 440.36 Put 445.00 5/29 No 5.75 5.85 5.78 -3.32 -36.49% 21,265 2,007 0.45 -0.61 10 59 None
PLTR Options Chain 132.89 Call 138.00 5/29 No 5.50 5.70 5.64 +5.27 +1,424.33% 21,068 8,685 0.63 0.90 11 51 None
RGTI Options Chain 24.62 Call 27.00 5/29 No 0.85 0.90 0.86 +0.53 +160.61% 21,045 6,191 1.57 0.51 3 19 None
CPRI Options Chain 18.28 Call 22.50 6/18 Yes 0.15 0.20 0.20 +0.11 +122.23% 20,798 25,717 0.49 0.16 5 38 None
NVDA Options Chain 211.70 Call 220.00 6/01 No 1.05 1.08 1.08 +0.01 +0.94% 20,501 9,513 0.35 0.24 13 58 None
NVDA Options Chain 211.70 Call 220.00 6/12 No 4.25 4.40 4.30 +0.45 +11.69% 20,445 21,955 0.39 0.38 13 58 None
SMCI Options Chain 37.92 Call 41.00 6/05 No 2.30 2.45 2.39 +1.38 +136.64% 20,443 1,308 0.84 0.57 14 54 None
SMCI Options Chain 37.92 Call 40.00 5/29 No 1.61 1.72 1.67 +1.21 +263.05% 20,376 12,118 0.70 0.78 14 54 None
PLUG Options Chain 4.14 Call 4.50 5/29 No 0.02 0.03 0.02 -0.04 -66.67% 20,292 20,204 1.53 0.10 4 25 None
NVDA Options Chain 211.70 Call 215.00 6/18 No 7.55 7.65 7.56 +0.69 +10.05% 20,273 33,770 0.38 0.51 13 58 None
HOOD Options Chain 76.16 Call 82.00 5/29 No 3.15 3.35 3.15 +2.98 +1,752.95% 20,207 3,794 0.76 0.81 12 57 None
QCOM Options Chain 230.50 Call 260.00 5/29 No 0.86 0.90 0.88 -0.56 -38.89% 20,167 4,725 1.12 0.12 10 61 None
PTON Options Chain 5.93 Put 6.00 5/29 No 0.00 0.21 0.10 -0.08 -44.45% 20,144 1,067 1.83 -0.43 8 29 None
TDOC Options Chain 6.59 Call 7.50 5/29 No 0.12 0.14 0.12 +0.11 +1,100.00% 20,140 1,402 0.69 0.54 10 42 None
MU Options Chain 904.88 Call 950.00 5/29 No 9.60 9.95 9.80 -12.70 -56.45% 20,077 7,883 1.05 0.32 12 66 None
CPRI Options Chain 18.28 Call 25.00 6/18 Yes 0.00 0.10 0.06 +0.01 +20.00% 20,043 22,463 0.65 0.03 5 38 None
NOK Options Chain 15.67 Call 15.00 8/21 Yes 2.62 2.65 2.63 -0.23 -8.05% 20,026 6,967 0.83 0.61 12 43 None
NVDA Options Chain 211.70 Call 215.00 6/05 No 4.45 4.55 4.51 +0.50 +12.47% 19,824 31,341 0.38 0.49 13 58 None
ONDS Options Chain 10.78 Call 11.50 5/29 No 1.71 1.80 1.76 +1.59 +935.30% 19,808 13,209 2.26 0.98 10 40 None
AMZN Options Chain 272.31 Put 265.00 5/29 No 0.08 0.09 0.08 -0.54 -87.10% 19,657 5,809 0.37 -0.06 11 65 None
MSFT Options Chain 412.67 Call 450.00 6/18 No 4.75 4.90 4.80 +2.57 +115.25% 19,636 42,243 0.31 0.25 15 72 None
AMZN Options Chain 272.31 Call 280.00 5/29 No 0.26 0.27 0.27 -0.32 -54.24% 19,625 18,032 0.34 0.12 11 65 None
DVN Options Chain 44.52 Call 46.00 6/18 No 0.91 0.96 0.96 -0.09 -8.58% 19,513 153 0.41 0.34 7 51 None
TSLA Options Chain 440.36 Put 427.50 5/29 No 0.39 0.40 0.39 -1.52 -79.59% 19,505 3,705 0.46 -0.10 10 59 None
NVDA Options Chain 211.70 Call 220.00 6/18 No 5.50 5.60 5.59 +0.64 +12.93% 19,480 80,741 0.38 0.41 13 58 None
DOW Options Chain 34.55 Call 25.00 6/18 No 9.65 9.95 9.52 +0.07 +0.75% 19,265 3,866 1.08 1.00 6 51 None
NOK Options Chain 15.67 Call 16.00 6/18 No 0.91 0.95 0.94 -0.23 -19.66% 19,263 65,985 0.83 0.46 12 43 None
PLTR Options Chain 132.89 Call 141.00 5/29 No 3.05 3.20 3.15 +3.01 +2,150.00% 19,228 13,503 0.56 0.74 11 51 None
BBAI Options Chain 4.37 Call 4.50 5/29 No 0.43 0.48 0.46 +0.38 +475.00% 19,055 17,302 1.41 0.86 7 28 None
HOOD Options Chain 76.16 Call 83.00 5/29 No 2.45 2.56 2.48 +2.37 +2,154.55% 19,029 9,209 0.78 0.71 12 57 None
MSTR Options Chain 154.20 Call 155.00 5/29 No 1.16 1.20 1.17 -1.68 -58.95% 19,028 906 0.77 0.31 4 55 None
HOOD Options Chain 76.16 Call 95.00 6/05 No 0.70 0.76 0.76 +0.66 +660.00% 18,830 1,616 0.73 0.16 12 57 None
TSLA Options Chain 440.36 Put 425.00 5/29 No 0.25 0.26 0.26 -1.19 -82.07% 18,829 5,960 0.48 -0.08 10 59 None
NVDA Options Chain 211.70 Call 212.50 6/05 No 5.70 5.75 5.74 +0.60 +11.68% 18,796 4,731 0.38 0.57 13 58 None
AMZN Options Chain 272.31 Call 277.50 5/29 No 0.60 0.64 0.63 -0.35 -35.72% 18,793 7,105 0.32 0.24 11 65 None
NFLX Options Chain 87.35 Call 92.00 6/18 No 0.81 0.84 0.83 -0.23 -21.70% 18,745 41,767 0.32 0.23 9 62 None
GLIBK Options Chain 22.85 Call 30.00 10/16 No 1.05 1.20 1.20 -0.50 -29.42% 18,688 3,006 0.51 0.29 3 18 None
BBAI Options Chain 4.37 Call 5.00 6/05 No 0.30 0.31 0.31 +0.21 +210.00% 18,686 17,640 1.15 0.51 7 28 None
NVDA Options Chain 211.70 Put 200.00 5/29 No 0.03 0.04 0.03 -0.12 -80.00% 18,554 32,430 0.61 0.00 13 58 None
AMD Options Chain 490.00 Call 520.00 5/29 No 7.45 7.75 7.61 +3.81 +100.27% 18,266 3,588 0.78 0.48 12 60 None
AAPL Options Chain 310.85 Call 320.00 5/29 No 0.06 0.07 0.06 -0.06 -50.00% 18,257 19,494 0.26 0.03 8 61 None
NFLX Options Chain 87.35 Call 87.00 5/29 No 0.28 0.29 0.29 -0.74 -71.85% 18,255 5,696 0.30 0.32 9 62 None
AMZN Options Chain 272.31 Put 270.00 5/29 No 0.42 0.45 0.43 -1.46 -77.25% 18,188 2,452 0.31 -0.20 11 65 None
TSLA Options Chain 440.36 Call 420.00 5/29 No 21.95 22.55 22.10 +0.67 +3.13% 18,174 6,598 0.63 0.97 10 59 None
DB Options Chain 33.36 Call 30.00 6/18 No 1.55 5.20 3.19 +0.19 +6.34% 18,005 4,310 1.32 1.00 18 70 None
AMZN Options Chain 272.31 Call 267.50 5/29 No 6.65 6.95 6.85 +1.35 +24.55% 17,957 7,096 0.31 0.89 11 65 None
ONDS Options Chain 10.78 Call 12.00 6/18 No 2.00 2.03 2.05 +1.36 +197.11% 17,946 45,156 1.11 0.69 10 40 None
GOOGL Options Chain 388.79 Call 390.00 5/29 No 2.52 2.70 2.56 -0.43 -14.39% 17,902 11,337 0.31 0.53 12 70 None
SOFI Options Chain 16.25 Call 18.00 5/29 No 0.02 0.03 0.02 +0.01 +100.00% 17,895 14,480 0.78 0.05 14 51 None
PLTR Options Chain 132.89 Call 139.00 5/29 No 4.45 4.80 4.75 +4.48 +1,659.26% 17,860 4,150 0.58 0.87 11 51 None
ONDS Options Chain 10.78 Call 12.00 5/29 No 1.23 1.40 1.23 +1.14 +1,266.67% 17,858 11,953 1.75 0.92 10 40 None
ONDS Options Chain 10.78 Call 13.50 6/18 No 1.31 1.34 1.33 +0.95 +250.00% 17,775 126 1.14 0.52 10 40 None
ONDS Options Chain 10.78 Call 15.00 6/05 No 0.40 0.44 0.41 +0.32 +355.56% 17,637 2,261 1.29 0.28 10 40 None
TSLA Options Chain 440.36 Call 405.00 6/01 No 36.70 37.95 37.25 +1.05 +2.91% 17,529 500 0.56 0.97 10 59 None
RGTI Options Chain 24.62 Call 30.00 5/29 No 0.18 0.21 0.19 +0.09 +90.00% 17,507 11,629 1.86 0.16 3 19 None
NFLX Options Chain 87.35 Put 86.00 5/29 No 0.35 0.38 0.36 +0.04 +12.50% 17,385 4,662 0.30 -0.38 9 62 None
MSFT Options Chain 412.67 Put 420.00 5/29 No 0.90 0.97 0.98 -8.17 -89.29% 17,231 2,107 0.38 -0.20 15 72 None
JOBY Options Chain 11.48 Call 13.00 5/29 No 0.03 0.04 0.04 +0.01 +33.34% 17,200 28,286 0.82 0.12 6 37 None
APLD Options Chain 48.60 Call 50.00 5/29 No 0.94 1.00 0.96 -0.33 -25.59% 17,184 6,186 1.10 0.47 3 20 None
SOFI Options Chain 16.25 Put 16.00 5/29 No 0.02 0.03 0.03 -0.17 -85.00% 17,130 18,911 0.81 -0.04 14 51 None
ONDS Options Chain 10.78 Call 11.00 5/29 No 2.20 2.33 2.24 +1.95 +672.42% 17,118 30,963 2.20 1.00 10 40 None
SMCI Options Chain 37.92 Call 47.00 6/05 No 0.64 0.68 0.65 +0.48 +282.36% 17,079 204 0.95 0.22 14 54 None
TSLA Options Chain 440.36 Put 432.50 5/29 No 0.95 0.96 0.96 -2.24 -70.00% 17,066 1,292 0.45 -0.19 10 59 None
MSTR Options Chain 154.20 Call 152.50 5/29 No 1.89 2.13 1.99 -2.21 -52.62% 16,949 201 0.72 0.46 4 55 None
RTX Options Chain 177.00 Call 187.50 5/29 No 0.05 0.06 0.05 -0.01 -16.67% 16,880 315 0.45 0.01 13 68 None
ONDS Options Chain 10.78 Call 13.00 6/18 No 1.48 1.56 1.54 +1.07 +227.66% 16,861 15,884 1.12 0.58 10 40 None
PLTR Options Chain 132.89 Call 144.00 5/29 No 1.36 1.39 1.40 +1.34 +2,233.34% 16,807 9,452 0.56 0.44 11 51 None
PLTR Options Chain 132.89 Call 150.00 5/29 No 0.19 0.20 0.20 +0.18 +900.00% 16,621 8,494 0.64 0.09 11 51 None
AAL Options Chain 14.91 Call 15.50 6/05 No 0.18 0.20 0.18 -0.14 -43.75% 16,524 2,427 0.56 0.26 7 39 None
AMZN Options Chain 272.31 Put 267.50 5/29 No 0.17 0.18 0.17 -0.94 -84.69% 16,327 4,425 0.33 -0.11 11 65 None
IBM Options Chain 255.20 Call 270.00 5/29 No 0.78 0.85 0.85 +0.45 +112.50% 16,313 2,405 0.48 0.23 13 72 None
PLTR Options Chain 132.89 Call 143.00 5/29 No 1.81 1.88 1.85 +1.77 +2,212.50% 16,243 6,086 0.56 0.54 11 51 None
CRWV Options Chain 105.54 Put 87.00 5/29 No 0.02 0.11 0.03 -0.07 -70.00% 16,157 22,644 1.84 0.00 3 22 None
MSTR Options Chain 154.20 Call 165.00 5/29 No 0.16 0.18 0.17 -0.34 -66.67% 15,986 15,105 0.98 0.05 4 55 None
CRSR Options Chain 12.95 Call 12.50 6/18 No 1.55 1.60 1.59 +1.13 +245.66% 15,919 4,404 1.55 0.54 14 32 None
ORCL Options Chain 190.96 Call 205.00 6/05 No 6.10 6.40 6.25 +4.28 +217.26% 15,718 2,463 0.56 0.49 7 61 None
SWKS Options Chain 78.68 Call 100.00 6/18 No 0.70 0.80 0.78 +0.28 +56.00% 15,585 1,459 0.70 0.11 17 57
Dividend Stock List
AAPL Options Chain 310.85 Put 305.00 5/29 No 0.06 0.08 0.08 -0.39 -82.98% 15,544 8,283 0.27 -0.05 8 61 None
PLTR Options Chain 132.89 Call 137.00 5/29 No 6.35 6.65 6.53 +6.00 +1,132.08% 15,403 5,609 0.66 0.92 11 51 None
NKE Options Chain 46.02 Call 42.50 6/18 No 4.80 5.05 4.90 +1.16 +31.02% 15,386 20,374 0.46 0.90 10 56 None
FCX Options Chain 63.68 Call 70.00 7/17 No 3.50 3.60 3.55 +0.85 +31.49% 15,345 22,518 0.53 0.42 11 58 None
BB Options Chain 8.67 Put 8.00 6/05 No 0.15 0.20 0.19 -0.06 -24.00% 15,305 7,307 0.94 -0.23 10 35 None
CRSR Options Chain 12.95 Call 15.00 6/18 No 1.00 1.05 1.03 +0.76 +281.49% 15,293 3,718 1.73 0.38 14 32 None
HOOD Options Chain 76.16 Call 84.00 5/29 No 1.80 1.92 1.85 +1.76 +1,955.56% 15,282 1,078 0.79 0.59 12 57 None
NVDA Options Chain 211.70 Call 227.50 5/29 No 0.03 0.04 0.04 -0.07 -63.64% 15,215 29,493 0.54 0.01 13 58 None
BRR Options Chain 1.62 Call 4.00 11/20 No 0.25 0.40 0.30 +0.11 +57.90% 15,208 82 1.14 0.42 3 13 None
IREN Options Chain 67.12 Call 65.00 5/29 No 1.10 1.14 1.11 -3.17 -74.07% 15,199 13,184 1.16 0.41 9 45 None
FIVN Options Chain 22.33 Call 25.00 10/16 Yes 4.30 4.70 4.40 +0.70 +18.92% 15,153 2,734 0.89 0.57 15 48 None
SOUN Options Chain 8.08 Call 9.00 5/29 No 0.05 0.06 0.06 +0.04 +200.00% 15,109 17,401 1.07 0.18 3 16 None
BSX Options Chain 50.60 Call 55.00 8/21 Yes 2.10 2.15 2.16 -0.20 -8.48% 15,097 1,180 0.42 0.35 12 62 None
ORBS Options Chain 0.91 Put 1.50 10/16 No 0.75 0.90 0.90 +0.15 +20.00% 15,010 15,747 1.99 -0.41 3 13 None
AMD Options Chain 490.00 Call 550.00 5/29 No 0.93 1.00 1.00 +0.26 +35.14% 14,999 3,688 0.84 0.10 12 60 None
INTC Options Chain 119.70 Put 120.00 5/29 No 1.83 1.90 1.86 -0.73 -28.19% 14,984 4,550 0.90 -0.43 5 55 None
IREN Options Chain 67.12 Call 72.00 5/29 No 0.08 0.10 0.08 -1.15 -93.50% 14,965 6,974 1.32 0.04 9 45 None
NOW Options Chain 105.43 Call 120.00 7/17 No 5.40 5.70 5.40 +1.70 +45.95% 14,861 9,196 0.59 0.38 12 58 None
MSTR Options Chain 154.20 Call 155.00 6/05 No 4.40 4.60 4.45 -1.34 -23.15% 14,796 521 0.65 0.44 4 55 None
IONQ Options Chain 64.11 Call 70.00 5/29 No 1.81 1.97 1.93 +1.03 +114.45% 14,751 5,250 1.25 0.52 9 45 None
SOFI Options Chain 16.25 Put 16.50 5/29 No 0.06 0.07 0.06 -0.43 -87.76% 14,742 4,543 0.66 -0.18 14 51 None
MRVL Options Chain 198.70 Call 210.00 5/29 Yes 2.65 2.97 2.89 -5.66 -66.20% 14,734 6,172 1.14 0.35 11 59 None
LCID Options Chain 6.23 Put 6.00 6/05 No 0.10 0.14 0.14 -0.09 -39.13% 14,728 461 0.79 -0.26 7 30 None
RCAT Options Chain 10.69 Call 15.00 5/29 No 0.26 0.30 0.28 +0.27 +2,700.00% 14,704 256 1.99 0.31 8 35 None
MSFT Options Chain 412.67 Call 422.50 5/29 No 5.90 6.30 6.20 +5.09 +458.56% 14,660 3,241 0.39 0.71 15 72 None
MSFT Options Chain 412.67 Put 425.00 5/29 No 2.34 2.48 2.45 -11.12 -81.95% 14,630 1,424 0.38 -0.41 15 72 None
AAPL Options Chain 310.85 Call 315.00 6/05 No 2.66 2.70 2.66 +0.13 +5.14% 14,615 17,074 0.20 0.40 8 61 None
ASTS Options Chain 126.97 Put 120.00 5/29 No 0.34 0.38 0.35 -1.16 -76.83% 14,584 4,005 1.39 -0.07 4 40 None
MARA Options Chain 14.23 Call 14.50 5/29 No 0.10 0.11 0.11 -0.20 -64.52% 14,511 16,908 0.87 0.29 3 41 None
NOK Options Chain 15.67 Call 16.00 6/05 No 0.49 0.51 0.50 -0.30 -37.50% 14,460 10,182 0.84 0.39 12 43 None
PLTR Options Chain 132.89 Call 142.00 6/05 No 4.85 5.00 4.87 +3.88 +391.92% 14,455 1,150 0.50 0.57 11 51 None
MSFT Options Chain 412.67 Call 440.00 6/26 No 9.15 9.60 9.29 +4.37 +88.83% 14,377 2,623 0.30 0.38 15 72 None
NVDA Options Chain 211.70 Call 250.00 6/18 No 0.76 0.77 0.76 +0.15 +24.59% 14,370 67,133 0.43 0.09 13 58 None
SMCI Options Chain 37.92 Call 42.00 5/29 No 0.64 0.67 0.64 +0.47 +276.48% 14,367 3,319 0.97 0.44 14 54 None
META Options Chain 629.93 Call 660.00 5/29 No 0.40 0.41 0.41 -2.64 -86.56% 14,356 5,636 0.46 0.05 11 66 None
ONDS Options Chain 10.78 Call 15.00 7/17 No 1.50 1.54 1.50 +0.88 +141.94% 14,309 15,927 1.10 0.46 10 40 None
S Options Chain 18.02 Call 18.00 6/18 Yes 1.75 1.85 1.80 +0.50 +38.47% 14,206 12,622 1.02 0.55 5 42 None
INTC Options Chain 119.70 Call 120.00 5/29 No 2.68 2.75 2.75 -1.66 -37.65% 14,176 10,941 0.90 0.57 5 55 None
IREN Options Chain 67.12 Call 75.00 5/29 No 0.04 0.05 0.05 -0.63 -92.65% 14,157 11,568 1.56 0.01 9 45 None
AAPL Options Chain 310.85 Call 315.00 6/01 No 1.17 1.23 1.20 +0.03 +2.57% 14,105 2,406 0.17 0.32 8 61 None
MSFT Options Chain 412.67 Call 435.00 6/26 No 11.00 11.50 11.20 +5.29 +89.51% 14,059 2,024 0.30 0.43 15 72 None
SMCI Options Chain 37.92 Call 43.00 6/05 No 1.53 1.62 1.59 +1.00 +169.50% 14,056 1,255 0.88 0.43 14 54 None
MSFT Options Chain 412.67 Put 422.50 5/29 No 1.51 1.63 1.58 -8.99 -85.06% 14,041 484 0.37 -0.29 15 72 None
AMD Options Chain 490.00 Call 525.00 5/29 No 5.45 5.70 5.61 +2.71 +93.45% 14,033 2,910 0.78 0.38 12 60 None
HOOD Options Chain 76.16 Call 105.00 7/17 No 2.54 2.67 2.60 +1.75 +205.89% 13,979 5,669 0.67 0.24 12 57 None
MU Options Chain 904.88 Call 940.00 5/29 No 12.55 13.00 12.75 -13.90 -52.16% 13,977 3,158 1.04 0.39 12 66 None
PLTR Options Chain 132.89 Call 150.00 6/18 No 4.05 4.10 4.07 +2.83 +228.23% 13,898 37,467 0.48 0.37 11 51 None
BBAI Options Chain 4.37 Call 7.00 7/17 No 0.30 0.31 0.31 +0.17 +121.43% 13,875 2,141 1.16 0.28 7 28 None
HOOD Options Chain 76.16 Call 85.00 6/12 No 4.55 4.65 4.55 +3.45 +313.64% 13,768 1,074 0.67 0.52 12 57 None
MSTR Options Chain 154.20 Call 162.50 6/05 No 2.20 2.40 2.39 -0.68 -22.15% 13,767 7,739 0.67 0.29 4 55 None
MU Options Chain 904.88 Call 930.00 5/29 No 16.30 17.00 16.75 -14.05 -45.62% 13,761 2,613 1.03 0.46 12 66 None
TSLA Options Chain 440.36 Put 420.00 5/29 No 0.12 0.13 0.12 -0.76 -86.37% 13,760 7,511 0.51 -0.03 10 59 None
HOOD Options Chain 76.16 Call 90.00 5/29 No 0.22 0.24 0.24 +0.21 +700.00% 13,737 2,947 0.94 0.12 12 57 None
NVDA Options Chain 211.70 Put 197.50 5/29 No 0.02 0.03 0.03 -0.08 -72.73% 13,690 8,946 0.67 0.00 13 58 None
SMCI Options Chain 37.92 Call 43.00 5/29 No 0.35 0.39 0.37 +0.25 +208.34% 13,682 650 1.02 0.29 14 54 None
F Options Chain 15.87 Put 16.00 5/29 No 0.02 0.03 0.03 -0.30 -90.91% 13,642 840 0.62 -0.09 9 48 None
SPCE Options Chain 3.76 Call 4.00 5/29 No 0.51 0.58 0.56 +0.42 +300.00% 13,540 13,954 2.60 0.82 5 29 None
OXY Options Chain 57.00 Call 59.00 6/18 No 1.28 1.39 1.30 -0.13 -9.10% 13,516 221 0.37 0.39 9 52 None
META Options Chain 629.93 Call 637.50 5/29 No 3.45 3.65 3.55 -4.48 -55.80% 13,366 2,402 0.32 0.45 11 66 None
NVDA Options Chain 211.70 Put 220.00 5/29 No 5.85 5.95 6.00 -1.85 -23.57% 13,340 6,662 0.40 -0.88 13 58 None
TSLA Options Chain 440.36 Call 450.00 6/01 No 3.30 3.40 3.25 -1.45 -30.86% 13,326 2,961 0.35 0.32 10 59 None
GOOGL Options Chain 388.79 Call 395.00 5/29 No 0.85 0.89 0.87 -0.47 -35.08% 13,318 4,501 0.32 0.24 12 70 None
PATH Options Chain 11.09 Call 13.00 5/29 Yes 0.58 0.63 0.60 +0.36 +150.00% 13,290 8,925 4.67 0.35 20 42
Growth Stock List
ACHR Options Chain 6.51 Call 7.00 5/29 No 0.08 0.09 0.09 +0.05 +125.00% 13,289 9,639 1.06 0.37 7 37 None
PLTR Options Chain 132.89 Call 135.00 5/29 No 8.35 8.75 8.30 +7.30 +730.00% 13,259 9,129 0.87 0.95 11 51 None
AAPL Options Chain 310.85 Call 310.00 6/18 No 8.25 8.45 8.43 +0.63 +8.08% 13,246 48,958 0.22 0.58 8 61 None
HOOD Options Chain 76.16 Call 81.00 5/29 No 4.00 4.20 4.10 +3.84 +1,476.93% 13,204 3,282 0.75 0.87 12 57 None
MU Options Chain 904.88 Put 900.00 5/29 No 9.65 9.90 9.88 -9.07 -47.87% 13,203 4,512 1.01 -0.30 12 66 None
TSLA Options Chain 440.36 Call 472.50 5/29 No 0.12 0.13 0.13 -0.20 -60.61% 13,203 1,940 0.63 0.02 10 59 None
NOK Options Chain 15.67 Call 15.00 5/29 No 0.43 0.47 0.46 -0.37 -44.58% 13,137 13,022 0.88 0.66 12 43 None
PLTR Options Chain 132.89 Call 145.00 6/05 No 3.45 3.50 3.45 +2.83 +456.46% 13,137 4,312 0.49 0.45 11 51 None
MSFT Options Chain 412.67 Put 415.00 5/29 No 0.31 0.34 0.31 -4.97 -94.13% 13,134 2,125 0.39 -0.09 15 72 None
GILD Options Chain 133.69 Call 140.00 5/29 No 0.11 0.13 0.12 +0.02 +20.00% 13,082 129 0.48 0.02 14 72 None
F Options Chain 15.87 Call 16.50 6/26 No 1.00 1.01 1.00 +0.37 +58.73% 13,074 26,318 0.47 0.57 9 48 None
SOFI Options Chain 16.25 Call 16.00 5/29 No 0.98 1.10 1.00 +0.60 +150.00% 13,046 17,995 0.79 0.96 14 51 None
F Options Chain 15.87 Call 16.00 7/17 No 1.51 1.55 1.54 +0.46 +42.60% 13,034 20,051 0.45 0.65 9 48 None
PLTR Options Chain 132.89 Call 200.00 7/17 No 0.78 0.80 0.79 +0.39 +97.50% 13,028 8,477 0.55 0.08 11 51 None
MIR Options Chain 18.00 Call 20.00 8/21 Yes 0.80 0.95 0.89 -0.06 -6.32% 13,018 15,893 0.55 0.33 7 44 None
MIR Options Chain 18.00 Call 17.50 8/21 Yes 1.60 1.75 1.72 -0.36 -17.31% 13,014 38 0.55 0.53 7 44 None
SMCI Options Chain 37.92 Call 40.00 6/05 No 2.85 2.96 2.92 +1.63 +126.36% 13,004 6,680 0.83 0.64 14 54 None
HOOD Options Chain 76.16 Call 85.00 6/05 No 3.35 3.40 3.36 +2.80 +500.00% 12,976 3,257 0.67 0.51 12 57 None
RIOT Options Chain 27.00 Put 25.00 5/29 No 0.01 0.05 0.02 -0.13 -86.67% 12,963 14,544 1.19 0.00 5 44 None
NVDA Options Chain 211.70 Call 240.00 6/18 No 1.42 1.44 1.43 +0.24 +20.17% 12,914 58,566 0.41 0.15 13 58 None
MSFT Options Chain 412.67 Call 440.00 6/18 No 7.30 7.50 7.30 +3.75 +105.64% 12,876 14,173 0.30 0.36 15 72 None
SOFI Options Chain 16.25 Call 17.00 6/05 No 0.53 0.55 0.54 +0.26 +92.86% 12,874 14,621 0.53 0.52 14 51 None
OPEN Options Chain 4.48 Call 5.50 6/05 No 0.12 0.15 0.13 +0.06 +85.72% 12,859 7,527 0.97 0.30 5 32 None
AAPL Options Chain 310.85 Call 312.50 6/01 No 2.19 2.35 2.25 +0.24 +11.94% 12,841 661 0.17 0.50 8 61 None
UMAC Options Chain 18.83 Call 30.00 6/05 No 2.85 3.50 3.10 +3.00 +3,000.00% 12,815 8 1.89 0.55 3 18 None
ASTS Options Chain 126.97 Call 130.00 5/29 No 5.20 5.50 5.20 +0.25 +5.06% 12,814 4,900 1.33 0.64 4 40 None
NVDA Options Chain 211.70 Call 210.00 6/01 No 5.50 5.60 5.59 +0.69 +14.09% 12,721 2,766 0.32 0.73 13 58 None
NFLX Options Chain 87.35 Call 89.00 5/29 No 0.04 0.05 0.05 -0.25 -83.34% 12,657 12,065 0.37 0.06 9 62 None
MSTR Options Chain 154.20 Call 150.00 5/29 No 3.00 3.45 3.11 -2.65 -46.01% 12,627 643 0.71 0.63 4 55 None
MSTR Options Chain 154.20 Call 150.00 6/05 No 6.55 7.30 6.85 -1.90 -21.72% 12,589 544 0.66 0.58 4 55 None
PLUG Options Chain 4.14 Call 4.00 5/29 No 0.16 0.19 0.17 -0.06 -26.09% 12,585 25,826 0.94 0.73 4 25 None
KEEL Options Chain 5.50 Call 4.50 6/18 No 1.22 1.34 1.31 +0.10 +8.27% 12,550 25,329 1.17 0.83 4 34 None
INTC Options Chain 119.70 Call 121.00 5/29 No 2.17 2.25 2.23 -1.64 -42.38% 12,547 1,852 0.89 0.50 5 55 None
PLTR Options Chain 132.89 Call 170.00 9/18 Yes 8.65 8.75 8.67 +3.47 +66.74% 12,493 5,773 0.53 0.35 11 51 None
KEEL Options Chain 5.50 Call 6.00 7/17 No 0.80 0.92 0.85 +0.01 +1.19% 12,485 391 1.24 0.52 4 34 None
ZS Options Chain 126.41 Put 187.50 5/29 No 55.90 58.25 56.50 -3.90 -6.46% 12,468 2,113 4.79 -1.00 4 54 None
TSLA Options Chain 440.36 Call 462.50 5/29 No 0.33 0.34 0.34 -0.59 -63.45% 12,444 3,597 0.55 0.07 10 59 None
CRWV Options Chain 105.54 Call 110.00 5/29 No 0.99 1.05 0.99 -0.03 -2.95% 12,438 4,789 0.97 0.30 3 22 None
ORCL Options Chain 190.96 Call 220.00 6/05 No 2.16 2.30 2.15 +1.59 +283.93% 12,404 4,252 0.62 0.22 7 61 None
NFLX Options Chain 87.35 Call 90.00 5/29 No 0.02 0.03 0.02 -0.13 -86.67% 12,300 20,555 0.42 0.02 9 62 None
MSTR Options Chain 154.20 Put 150.00 5/29 No 1.37 1.50 1.43 -0.05 -3.38% 12,242 9,165 0.71 -0.37 4 55 None
ONDS Options Chain 10.78 Call 14.00 6/18 No 1.10 1.16 1.17 +0.85 +265.63% 12,242 16,015 1.14 0.47 10 40 None
MRVL Options Chain 198.70 Call 220.00 5/29 Yes 0.86 0.91 0.86 -4.94 -85.18% 12,211 4,473 1.19 0.14 11 59 None
F Options Chain 15.87 Put 16.00 7/17 No 0.76 0.77 0.76 -0.33 -30.28% 12,172 5,166 0.46 -0.35 9 48 None
CORZ Options Chain 27.34 Call 22.00 6/18 No 5.90 6.20 6.18 +0.38 +6.56% 12,078 20,750 0.72 0.91 5 28 None
SPCE Options Chain 3.76 Call 4.00 6/18 No 1.12 1.16 1.15 +0.58 +101.76% 12,071 13,030 2.10 0.69 5 29 None
BYND Options Chain 0.78 Call 1.00 6/05 No 0.02 0.03 0.02 -0.01 -33.34% 12,054 26,477 1.56 0.19 9 18 None
DPRO Options Chain 6.79 Call 9.00 6/18 No 0.50 0.60 0.55 +0.42 +323.08% 12,052 467 1.30 0.38 8 31 None
CNQ Options Chain 45.99 Call 50.00 9/18 Yes 1.55 2.00 1.85 -0.10 -5.13% 12,020 4,103 0.34 0.36 10 62 None
GOOGL Options Chain 388.79 Call 400.00 5/29 No 0.25 0.27 0.26 -0.28 -51.86% 12,010 15,888 0.34 0.07 12 70 None
RIOT Options Chain 27.00 Put 24.00 5/29 No 0.01 0.03 0.02 -0.04 -66.67% 11,983 14,069 1.47 0.00 5 44 None
TSLA Options Chain 440.36 Call 457.50 5/29 No 0.61 0.63 0.61 -0.94 -60.65% 11,983 3,192 0.52 0.12 10 59 None
HOOD Options Chain 76.16 Call 90.00 6/05 No 1.57 1.65 1.63 +1.42 +676.19% 11,978 2,411 0.70 0.30 12 57 None
TSLA Options Chain 440.36 Put 440.00 6/05 No 9.40 9.60 9.60 -2.60 -21.32% 11,958 1,442 0.41 -0.45 10 59 None
TE Options Chain 10.78 Call 15.00 7/17 No 1.60 1.65 1.64 -0.36 -18.00% 11,945 14,746 1.78 0.44 3 17 None
NVDA Options Chain 211.70 Call 215.00 6/03 No 3.65 3.75 3.70 +0.37 +11.12% 11,933 4,090 0.37 0.48 13 58 None
MU Options Chain 904.88 Call 1,100.00 5/29 No 0.20 0.22 0.22 -1.88 -89.53% 11,933 6,571 1.39 0.00 12 66 None
CLOV Options Chain 3.62 Call 4.00 5/29 No 0.19 0.21 0.21 +0.20 +2,000.00% 11,932 9,824 0.63 0.85 10 28 None
MSFT Options Chain 412.67 Call 450.00 5/29 No 0.08 0.10 0.09 +0.04 +80.00% 11,878 13,849 0.50 0.01 15 72 None
SPCE Options Chain 3.76 Call 5.00 6/18 No 0.85 0.88 0.87 +0.48 +123.08% 11,849 12,085 2.43 0.54 5 29 None
MSTR Options Chain 154.20 Call 167.50 5/29 No 0.10 0.16 0.11 -0.22 -66.67% 11,830 9,681 1.06 0.04 4 55 None
TSLA Options Chain 440.36 Call 432.50 5/29 No 10.40 10.85 10.63 -0.72 -6.35% 11,799 7,662 0.46 0.81 10 59 None
PLTR Options Chain 132.89 Call 138.00 6/05 No 7.20 7.80 7.45 +5.59 +300.54% 11,791 1,906 0.49 0.72 11 51 None
NVDA Options Chain 211.70 Put 110.00 6/05 No 0.01 0.02 0.01 0.00 0.00% 11,790 12,417 1.52 0.00 13 58 None
RR Options Chain 3.27 Call 5.00 9/18 No 0.55 0.58 0.57 +0.07 +14.00% 11,725 3,826 1.39 0.44 4 15 None
RIOT Options Chain 27.00 Put 27.00 6/05 No 0.89 1.01 0.84 -0.65 -43.63% 11,713 59 0.81 -0.38 5 44 None
INTC Options Chain 119.70 Call 122.00 5/29 No 1.69 1.79 1.76 -1.64 -48.24% 11,710 2,883 0.90 0.43 5 55 None
NVDA Options Chain 211.70 Put 202.50 5/29 No 0.04 0.05 0.05 -0.18 -78.27% 11,685 17,845 0.53 -0.01 13 58 None
ONDS Options Chain 10.78 Call 10.00 6/18 No 3.40 3.55 3.45 +1.95 +130.00% 11,673 64,632 1.12 0.88 10 40 None
SNDK Options Chain 1,556.25 Call 1,800.00 5/29 No 1.50 2.00 1.63 -2.92 -64.18% 11,650 2,125 1.01 0.05 3 22 None
WMB Options Chain 74.37 Put 68.00 6/26 No 0.35 0.70 0.60 % 11,647 0 0.27 -0.16 9 63 None
CSX Options Chain 47.14 Put 41.00 7/02 No 0.15 0.45 0.28 % 11,630 0 0.33 -0.11 9 60 None
MSTR Options Chain 154.20 Call 175.00 5/29 No 0.04 0.05 0.04 -0.05 -55.56% 11,625 14,505 1.22 0.01 4 55 None
SOFI Options Chain 16.25 Call 18.00 6/05 No 0.21 0.22 0.22 +0.12 +120.00% 11,599 12,557 0.56 0.27 14 51 None
S Options Chain 18.02 Call 22.00 6/18 Yes 0.50 0.75 0.65 +0.35 +116.67% 11,599 1,509 1.05 0.23 5 42 None
META Options Chain 629.93 Call 630.00 5/29 No 7.40 7.75 7.59 -4.01 -34.57% 11,587 4,592 0.30 0.72 11 66 None
RIVN Options Chain 14.71 Call 15.50 5/29 No 0.08 0.10 0.09 +0.04 +80.00% 11,532 6,709 0.65 0.28 7 35 None
SMCI Options Chain 37.92 Call 41.00 5/29 No 1.03 1.13 1.13 +0.84 +289.66% 11,506 1,822 0.88 0.61 14 54 None
MRK Options Chain 120.30 Call 125.00 5/29 No 0.01 0.03 0.01 -0.11 -91.67% 11,460 316 0.37 0.01 8 66 None
TSLA Options Chain 440.36 Call 465.00 5/29 No 0.25 0.26 0.25 -0.47 -65.28% 11,460 7,470 0.57 0.05 10 59 None
F Options Chain 15.87 Call 14.50 5/29 No 2.14 2.21 2.09 +0.68 +48.23% 11,330 11,803 1.79 1.00 9 48 None
NVDA Options Chain 211.70 Call 217.50 6/01 No 1.67 1.70 1.67 +0.07 +4.38% 11,324 3,855 0.33 0.34 13 58 None
MSTR Options Chain 154.20 Call 167.50 6/05 No 1.49 1.64 1.56 -0.36 -18.75% 11,231 4,194 0.70 0.21 4 55 None
POET Options Chain 13.08 Call 16.50 5/29 No 0.03 0.04 0.04 -0.04 -50.00% 11,163 3,520 2.47 0.02 6 32 None
TSLA Options Chain 440.36 Call 470.00 6/05 No 3.00 3.05 3.02 -0.73 -19.47% 11,080 3,306 0.45 0.19 10 59 None
AMZN Options Chain 272.31 Call 280.00 6/05 No 2.56 2.63 2.58 +0.15 +6.18% 11,043 4,165 0.30 0.33 11 65 None
RIOT Options Chain 27.00 Put 28.50 6/05 No 1.62 1.86 1.60 -0.99 -38.23% 11,029 11 0.83 -0.56 5 44 None
TSLA Options Chain 440.36 Call 440.00 6/05 No 11.95 12.10 12.06 -0.81 -6.30% 11,023 6,502 0.41 0.55 10 59 None
S Options Chain 18.02 Put 16.50 5/29 Yes 0.75 1.00 1.05 +0.63 +150.00% 11,006 164 4.39 -0.30 5 42 None
CLOV Options Chain 3.62 Put 3.50 6/05 No 0.01 0.04 0.02 -0.10 -83.34% 10,999 11,310 0.89 -0.05 10 28 None
SOFI Options Chain 16.25 Call 17.50 6/05 No 0.33 0.35 0.34 +0.17 +100.00% 10,992 13,643 0.54 0.38 14 51 None
ORCL Options Chain 190.96 Call 202.50 5/29 No 3.40 3.55 3.45 +2.99 +650.00% 10,992 2,744 0.64 0.58 7 61 None
F Options Chain 15.87 Call 17.50 6/12 No 0.37 0.38 0.39 +0.18 +85.72% 10,989 44,089 0.51 0.33 9 48 None
HOOD Options Chain 76.16 Call 80.00 6/05 No 6.20 6.45 6.30 +4.81 +322.82% 10,966 8,101 0.68 0.74 12 57 None
HOOD Options Chain 76.16 Call 86.00 6/05 No 2.88 2.99 2.92 +2.43 +495.92% 10,954 799 0.68 0.46 12 57 None
RGTI Options Chain 24.62 Call 28.00 5/29 No 0.49 0.52 0.50 +0.29 +138.10% 10,931 3,634 1.64 0.35 3 19 None
DGXX Options Chain 7.90 Put 5.00 7/17 No 0.30 0.40 0.35 -0.10 -22.23% 10,927 80 1.45 -0.12 3 16 None
PLTR Options Chain 132.89 Put 140.00 5/29 No 0.49 0.52 0.49 -6.95 -93.42% 10,926 1,965 0.56 -0.19 11 51 None
MU Options Chain 904.88 Call 1,050.00 5/29 No 0.55 0.63 0.60 -3.80 -86.37% 10,897 5,715 1.25 0.02 12 66 None
SMCI Options Chain 37.92 Call 50.00 5/29 No 0.01 0.02 0.02 -0.01 -33.34% 10,889 863 1.59 0.01 14 54 None
ACHR Options Chain 6.51 Call 7.50 5/29 No 0.02 0.03 0.02 +0.01 +100.00% 10,883 4,862 1.32 0.06 7 37 None
RGTI Options Chain 24.62 Call 29.00 5/29 No 0.26 0.33 0.26 +0.11 +73.34% 10,876 3,536 1.78 0.24 3 19 None
NVDA Options Chain 211.70 Call 232.50 5/29 No 0.01 0.02 0.01 -0.03 -75.00% 10,862 26,732 0.63 0.00 13 58 None
MSFT Options Chain 412.67 Call 437.50 5/29 No 0.64 0.69 0.67 +0.52 +346.67% 10,856 2,206 0.43 0.14 15 72 None
BBAI Options Chain 4.37 Call 5.50 6/05 No 0.16 0.18 0.17 +0.12 +240.00% 10,853 3,548 1.26 0.32 7 28 None
TSLA Options Chain 440.36 Call 470.00 5/29 No 0.15 0.16 0.15 -0.28 -65.12% 10,798 8,593 0.61 0.03 10 59 None
MARA Options Chain 14.23 Call 13.50 5/29 No 0.59 0.66 0.62 -0.31 -33.34% 10,777 15,312 0.73 0.83 3 41 None
ONDS Options Chain 10.78 Call 13.00 7/17 No 2.17 2.23 2.21 +1.25 +130.21% 10,762 16,437 1.07 0.60 10 40 None
UMAC Options Chain 18.83 Call 30.00 5/29 No 1.20 1.55 1.50 +1.23 +455.56% 10,761 6 2.78 0.49 3 18 None
AMD Options Chain 490.00 Call 530.00 5/29 No 3.90 4.10 4.05 +1.79 +79.21% 10,735 1,690 0.79 0.30 12 60 None
AMD Options Chain 490.00 Call 510.00 5/29 No 12.95 13.30 13.38 +7.08 +112.39% 10,715 4,001 0.78 0.67 12 60 None
PLTR Options Chain 132.89 Call 230.00 9/18 Yes 1.88 1.99 1.92 +0.77 +66.96% 10,707 2,194 0.58 0.10 11 51 None
F Options Chain 15.87 Call 18.00 7/17 No 0.70 0.72 0.72 +0.25 +53.20% 10,693 45,818 0.48 0.38 9 48 None
MU Options Chain 904.88 Call 1,000.00 6/05 No 26.00 26.70 26.20 -9.10 -25.78% 10,658 6,512 0.99 0.32 12 66 None
RXRX Options Chain 3.17 Call 7.00 9/18 Yes 0.21 0.25 0.24 +0.13 +118.19% 10,641 1,361 1.22 0.20 9 26 None
RIVN Options Chain 14.71 Call 15.00 5/29 No 0.29 0.31 0.30 +0.15 +100.00% 10,623 11,633 0.61 0.66 7 35 None
MARA Options Chain 14.23 Call 14.50 6/05 No 0.45 0.49 0.47 -0.22 -31.89% 10,621 4,410 0.77 0.42 3 41 None
PLTR Options Chain 132.89 Call 136.00 5/29 No 7.05 7.80 7.48 +6.76 +938.89% 10,619 3,628 0.71 0.94 11 51 None
CORZ Options Chain 27.34 Call 28.00 6/18 No 1.85 2.00 1.93 +0.16 +9.04% 10,600 9,639 0.74 0.53 5 28 None
BAC Options Chain 51.10 Call 52.50 5/29 No 0.00 0.01 0.01 -0.07 -87.50% 10,575 13,663 0.32 0.01 10 65 None
BYND Options Chain 0.78 Call 1.00 6/18 No 0.06 0.07 0.06 +0.01 +20.00% 10,561 33,427 1.67 0.35 9 18 None
QUBT Options Chain 11.43 Call 12.00 5/29 No 0.42 0.47 0.43 +0.22 +104.77% 10,515 4,427 1.28 0.61 8 35 None
MSFT Options Chain 412.67 Put 417.50 5/29 No 0.53 0.58 0.55 -6.49 -92.19% 10,509 1,262 0.38 -0.13 15 72 None
ONDS Options Chain 10.78 Call 12.50 6/05 No 1.24 1.50 1.29 +1.03 +396.16% 10,480 4,384 1.25 0.67 10 40 None
NVDA Options Chain 211.70 Call 230.00 6/05 No 0.87 0.89 0.88 +0.06 +7.32% 10,435 15,153 0.42 0.14 13 58 None
AAPL Options Chain 310.85 Put 312.50 5/29 No 1.32 1.38 1.35 -1.57 -53.77% 10,428 3,124 0.20 -0.50 8 61 None
SMCI Options Chain 37.92 Call 45.50 6/05 No 0.88 0.96 0.92 +0.61 +196.78% 10,395 10 0.92 0.29 14 54 None
RGTI Options Chain 24.62 Call 26.00 5/29 No 1.37 1.50 1.42 +0.90 +173.08% 10,389 4,629 1.58 0.70 3 19 None
MRVL Options Chain 198.70 Call 200.00 5/29 Yes 7.55 7.90 7.77 -4.54 -36.89% 10,382 6,501 1.14 0.67 11 59 None
QBTS Options Chain 27.12 Call 30.00 5/29 No 0.65 0.70 0.67 +0.33 +97.06% 10,357 6,755 1.44 0.44 6 40 None
CRM Options Chain 175.30 Call 180.00 5/29 Yes 0.70 0.80 0.75 -6.15 -89.13% 10,353 3,720 0.56 0.25 15 70 None
F Options Chain 15.87 Call 15.00 6/26 No 1.84 2.11 2.00 +0.65 +48.15% 10,267 26,009 0.45 0.81 9 48 None
ONDS Options Chain 10.78 Put 12.00 5/29 No 0.03 0.05 0.04 -1.10 -96.50% 10,254 356 1.37 -0.08 10 40 None
WBD Options Chain 27.14 Put 25.00 7/17 No 0.41 0.49 0.49 +0.14 +40.00% 10,238 58,201 0.33 -0.21 3 19 None
F Options Chain 15.87 Call 17.50 5/29 No 0.03 0.04 0.03 +0.01 +50.00% 10,208 2,949 0.74 0.09 9 48 None
ET Options Chain 19.33 Call 19.50 5/29 No 0.06 0.08 0.06 -0.04 -40.00% 10,179 5,445 0.24 0.39 12 63 None
UMC Options Chain 22.22 Put 25.00 7/17 No 4.30 4.70 4.30 % 10,172 0 0.86 -0.58 20 10 None
NOK Options Chain 15.67 Call 20.00 8/21 Yes 1.28 1.33 1.28 -0.18 -12.33% 10,170 10,687 0.91 0.36 12 43 None
CLOV Options Chain 3.62 Put 4.00 6/05 No 0.12 0.15 0.13 -0.32 -71.12% 10,155 7 0.78 -0.34 10 28 None
UMC Options Chain 22.22 Put 24.00 6/18 No 2.40 3.30 2.51 -0.37 -12.85% 10,151 5 0.96 -0.55 20 10 None
MU Options Chain 904.88 Put 475.00 5/29 No 0.00 0.01 0.01 -0.02 -66.67% 10,145 418 0.00 0.00 12 66 None
INFQ Options Chain 15.44 Put 17.50 7/17 No 2.90 3.20 3.00 -1.00 -25.00% 10,118 187 1.25 -0.40 3 18 None
WULF Options Chain 26.74 Call 29.00 8/21 No 3.50 3.95 3.95 +0.15 +3.95% 10,104 1,432 0.89 0.52 2 39 None
ENVX Options Chain 7.50 Call 6.00 10/16 Yes 2.52 2.81 2.64 +0.10 +3.94% 10,101 13,897 1.00 0.77 9 28 None
BB Options Chain 8.67 Put 8.50 6/05 No 0.32 0.38 0.35 -0.13 -27.09% 10,100 5,189 0.94 -0.38 10 35 None
NVDA Options Chain 211.70 Call 210.00 6/05 No 7.15 7.25 7.25 +0.80 +12.41% 10,047 14,207 0.38 0.66 13 58 None
NOW Options Chain 105.43 Call 108.00 5/29 No 1.95 2.10 2.00 +1.21 +153.17% 10,035 2,980 0.71 0.58 12 58 None
PLTR Options Chain 132.89 Put 135.00 5/29 No 0.07 0.09 0.07 -3.39 -97.98% 10,032 6,066 0.65 -0.05 11 51 None
STEX Options Chain 1.54 Call 2.00 7/17 No 0.20 0.30 0.25 -0.05 -16.67% 10,013 68 1.88 0.45 3 13 None
TSLA Options Chain 440.36 Call 450.00 6/05 No 7.65 7.75 7.70 -1.05 -12.00% 10,009 5,714 0.42 0.40 10 59 None
WBD Options Chain 27.14 Call 28.00 7/17 No 0.42 0.98 0.67 +0.02 +3.08% 10,002 36,255 0.25 0.40 3 19 None
SPCE Options Chain 3.76 Call 7.00 7/17 No 0.90 0.95 0.90 +0.46 +104.55% 9,937 44,168 2.38 0.46 5 29 None
META Options Chain 629.93 Call 632.50 5/29 No 5.80 6.10 5.95 -4.15 -41.09% 9,921 1,391 0.31 0.63 11 66 None
TE Options Chain 10.78 Call 20.00 7/17 No 1.00 1.05 1.00 -0.35 -25.93% 9,921 6,790 1.87 0.30 3 17 None
MSFT Options Chain 412.67 Call 440.00 6/05 No 3.50 3.65 3.60 +2.50 +227.28% 9,914 3,168 0.33 0.28 15 72 None
RIOT Options Chain 27.00 Call 30.00 5/29 No 0.03 0.05 0.05 -0.06 -54.55% 9,911 4,669 0.94 0.05 5 44 None
NVDA Options Chain 211.70 Put 210.00 6/01 No 1.16 1.20 1.17 -0.98 -45.59% 9,910 3,049 0.32 -0.27 13 58 None
OKLO Options Chain 67.82 Call 70.00 5/29 No 0.69 0.86 0.86 -0.33 -27.74% 9,885 6,174 1.04 0.34 3 21 None
ORCL Options Chain 190.96 Call 250.00 6/18 Yes 3.90 4.10 4.00 +2.23 +125.99% 9,884 24,664 0.86 0.19 7 61 None
LLY Options Chain 1,082.92 Call 1,150.00 5/29 No 2.50 2.72 2.50 +1.60 +177.78% 9,880 3,957 0.43 0.17 9 65 None
NVDA Options Chain 211.70 Call 225.00 6/18 No 3.95 4.00 3.95 +0.45 +12.86% 9,858 35,548 0.39 0.32 13 58 None
TSLA Options Chain 440.36 Call 435.00 6/05 No 14.70 15.00 14.90 -0.70 -4.49% 9,822 2,795 0.41 0.62 10 59 None
BE Options Chain 293.80 Put 245.00 6/05 No 5.30 6.40 5.37 -0.90 -14.36% 9,804 9,597 1.36 -0.16 4 51 None
MARA Options Chain 14.23 Call 15.50 6/05 No 0.18 0.20 0.20 -0.13 -39.40% 9,801 2,623 0.78 0.21 3 41 None
BTDR Options Chain 15.68 Call 17.50 6/18 No 2.60 2.70 2.70 +1.60 +145.46% 9,788 12,356 1.27 0.62 6 28 None
SOFI Options Chain 16.25 Call 20.00 6/18 No 0.17 0.18 0.16 +0.05 +45.46% 9,770 64,680 0.60 0.15 14 51 None
F Options Chain 15.87 Call 17.00 6/18 No 0.65 0.66 0.65 +0.29 +80.56% 9,745 23,263 0.49 0.46 9 48 None
MARA Options Chain 14.23 Call 14.00 5/29 No 0.28 0.29 0.27 -0.29 -51.79% 9,709 53,537 0.77 0.57 3 41 None
ONDS Options Chain 10.78 Put 13.00 5/29 No 0.26 0.30 0.30 -2.32 -88.55% 9,672 55 1.42 -0.39 10 40 None
NVDA Options Chain 211.70 Call 235.00 6/18 No 1.98 2.02 2.00 +0.29 +16.96% 9,670 32,997 0.40 0.20 13 58 None
HOOD Options Chain 76.16 Call 100.00 6/18 No 1.39 1.47 1.40 +1.07 +324.25% 9,645 19,068 0.71 0.19 12 57 None
BBAI Options Chain 4.37 Call 5.00 7/17 No 0.75 0.76 0.75 +0.31 +70.46% 9,634 16,572 1.05 0.57 7 28 None
AMD Options Chain 490.00 Put 500.00 5/29 No 2.31 2.43 2.34 -11.41 -82.99% 9,633 1,667 0.81 -0.20 12 60 None
NVDA Options Chain 211.70 Put 95.00 6/05 No 0.00 0.01 0.01 -0.01 -50.00% 9,627 352 1.79 0.00 13 58 None
D Options Chain 67.17 Call 57.50 6/18 No 9.40 10.50 10.50 -0.15 -1.41% 9,621 2,435 0.61 1.00 10 70 None
ONDS Options Chain 10.78 Put 12.50 5/29 No 0.08 0.13 0.10 -1.47 -93.64% 9,619 136 1.34 -0.20 10 40 None
NFLX Options Chain 87.35 Call 92.00 5/29 No 0.01 0.02 0.01 -0.04 -80.00% 9,618 15,649 0.56 0.00 9 62 None
SPCE Options Chain 3.76 Call 4.50 5/29 No 0.26 0.30 0.28 +0.21 +300.00% 9,615 3,661 2.97 0.54 5 29 None
ORCL Options Chain 190.96 Call 215.00 5/29 No 0.43 0.48 0.45 +0.32 +246.16% 9,598 3,184 0.82 0.11 7 61 None
MRVL Options Chain 198.70 Call 205.00 5/29 Yes 4.75 5.00 4.90 -5.41 -52.48% 9,595 6,986 1.15 0.51 11 59 None
QCOM Options Chain 230.50 Call 250.00 5/29 No 2.22 2.49 2.36 -0.21 -8.18% 9,558 6,749 1.01 0.29 10 61 None
MU Options Chain 904.88 Call 920.00 5/29 No 20.95 21.75 21.50 -14.95 -41.02% 9,544 2,525 1.02 0.54 12 66 None
AMD Options Chain 490.00 Call 515.00 5/29 No 9.95 10.45 10.01 +5.16 +106.40% 9,518 1,726 0.78 0.58 12 60 None
CORZ Options Chain 27.34 Call 28.00 5/29 No 0.24 0.36 0.32 -0.09 -21.96% 9,507 11,815 0.59 0.46 5 28 None
TSLA Options Chain 440.36 Put 422.50 5/29 No 0.17 0.18 0.17 -0.98 -85.22% 9,418 2,742 0.49 -0.05 10 59 None
HOOD Options Chain 76.16 Call 79.00 5/29 No 5.85 6.15 6.00 +5.43 +952.64% 9,402 8,884 1.09 0.93 12 57 None
NFLX Options Chain 87.35 Call 100.00 7/17 Yes 1.23 1.25 1.23 -0.12 -8.89% 9,350 45,536 0.40 0.19 9 62 None
CCL Options Chain 27.93 Call 28.00 6/18 No 1.39 1.45 1.49 +0.05 +3.48% 9,327 24,662 0.54 0.53 10 56 None
GLIBK Options Chain 22.85 Call 25.00 10/16 No 2.00 2.65 2.36 -1.77 -42.86% 9,326 4 0.49 0.50 3 18 None
PLTR Options Chain 132.89 Call 140.00 6/05 No 6.00 6.25 6.10 +4.76 +355.23% 9,317 17,596 0.49 0.65 11 51 None
NBIS Options Chain 233.60 Put 210.00 5/29 No 0.75 0.92 0.92 -6.94 -88.30% 9,315 7,951 1.24 -0.13 3 22 None
RXRX Options Chain 3.17 Call 6.00 6/18 No 0.06 0.10 0.07 +0.06 +600.00% 9,304 4,911 1.83 0.10 9 26 None
MU Options Chain 904.88 Call 935.00 5/29 No 14.40 14.85 14.75 -13.85 -48.43% 9,302 841 1.03 0.42 12 66 None
ONDS Options Chain 10.78 Call 11.00 6/18 No 2.63 2.76 2.71 +1.68 +163.11% 9,302 22,887 1.11 0.80 10 40 None
SPCE Options Chain 3.76 Call 6.00 6/18 No 0.67 0.68 0.68 +0.40 +142.86% 9,301 8,992 2.60 0.44 5 29 None
NFLX Options Chain 87.35 Call 86.00 5/29 No 0.70 0.75 0.73 -0.96 -56.81% 9,278 3,592 0.28 0.62 9 62 None
SMCI Options Chain 37.92 Call 42.00 6/05 No 1.90 2.00 1.96 +1.19 +154.55% 9,276 1,206 0.87 0.50 14 54 None
PATH Options Chain 11.09 Call 12.50 5/29 Yes 0.74 0.76 0.75 +0.40 +114.29% 9,259 3,018 4.63 0.41 20 42
Growth Stock List
MARA Options Chain 14.23 Call 15.00 5/29 No 0.04 0.05 0.04 -0.11 -73.34% 9,252 55,787 1.01 0.13 3 41 None
PLTR Options Chain 132.89 Put 139.00 5/29 No 0.32 0.35 0.33 -5.92 -94.72% 9,246 480 0.57 -0.13 11 51 None
ORCL Options Chain 190.96 Call 207.50 5/29 No 1.50 1.57 1.51 +1.31 +655.00% 9,240 1,521 0.70 0.32 7 61 None
OPEN Options Chain 4.48 Call 5.00 6/18 No 0.45 0.48 0.46 +0.13 +39.40% 9,227 15,996 0.90 0.57 5 32 None
MRVL Options Chain 198.70 Call 250.00 6/18 Yes 4.60 4.95 4.60 -2.65 -36.56% 9,195 10,612 0.89 0.21 11 59 None
NFLX Options Chain 87.35 Call 88.00 5/29 No 0.10 0.11 0.11 -0.45 -80.36% 9,186 5,940 0.33 0.14 9 62 None
SPCE Options Chain 3.76 Call 5.00 5/29 No 0.14 0.16 0.16 +0.12 +300.00% 9,173 4,339 3.57 0.29 5 29 None
RXRX Options Chain 3.17 Call 3.50 6/05 No 0.20 0.26 0.23 +0.10 +76.93% 9,159 5,181 1.28 0.50 9 26 None
SMCI Options Chain 37.92 Call 50.00 6/18 No 1.04 1.15 1.10 +0.61 +124.49% 9,158 17,160 0.90 0.24 14 54 None
TSLA Options Chain 440.36 Call 452.50 6/05 No 6.80 6.90 6.90 -1.00 -12.66% 9,134 431 0.42 0.37 10 59 None
MSFT Options Chain 412.67 Call 430.00 6/18 No 11.20 11.40 11.30 +5.65 +100.00% 9,112 17,931 0.30 0.49 15 72 None
NFLX Options Chain 87.35 Call 88.00 6/05 No 0.85 0.88 0.87 -0.54 -38.30% 9,110 2,521 0.29 0.35 9 62 None
MSTR Options Chain 154.20 Call 152.50 6/05 No 5.30 5.80 5.50 -1.60 -22.54% 9,093 137 0.64 0.51 4 55 None
NOW Options Chain 105.43 Call 112.00 5/29 No 0.55 0.65 0.60 +0.25 +71.43% 9,087 16,529 0.75 0.23 12 58 None
SMCI Options Chain 37.92 Call 45.00 6/18 No 2.10 2.20 2.17 +1.09 +100.93% 9,060 14,407 0.86 0.40 14 54 None
MSFT Options Chain 412.67 Call 435.00 6/05 No 4.95 5.05 5.01 +3.39 +209.26% 9,058 7,997 0.33 0.36 15 72 None
NVDA Options Chain 211.70 Put 195.00 5/29 No 0.02 0.03 0.02 -0.06 -75.00% 9,057 23,668 0.76 0.00 13 58 None
UBER Options Chain 70.12 Call 73.00 5/29 No 0.08 0.09 0.07 -0.11 -61.12% 9,047 2,029 0.43 0.14 10 63 None
S Options Chain 18.02 Call 19.50 5/29 Yes 0.90 1.10 1.00 +0.52 +108.34% 9,031 2,165 4.14 0.39 5 42 None
BE Options Chain 293.80 Put 207.50 5/29 No 0.09 0.10 0.09 -0.09 -50.00% 9,026 13,121 2.71 0.00 4 51 None
ORCL Options Chain 190.96 Call 310.00 6/18 Yes 1.00 1.05 1.04 +0.69 +197.15% 9,026 13,572 1.01 0.05 7 61 None
MU Options Chain 904.88 Put 800.00 5/29 No 0.58 0.66 0.62 -1.24 -66.67% 9,025 9,579 1.43 -0.01 12 66 None
IREN Options Chain 67.12 Call 70.00 6/05 No 1.99 2.05 2.02 -2.18 -51.91% 8,983 10,368 1.11 0.32 9 45 None
MSFT Options Chain 412.67 Call 417.50 5/29 No 9.90 10.40 10.18 +7.92 +350.45% 8,978 3,596 0.41 0.87 15 72 None
SMCI Options Chain 37.92 Call 44.00 6/05 No 1.23 1.31 1.28 +0.83 +184.45% 8,950 255 0.90 0.37 14 54 None
F Options Chain 15.87 Call 20.00 7/17 No 0.32 0.33 0.34 +0.11 +47.83% 8,946 14,231 0.51 0.21 9 48 None
WMT Options Chain 118.54 Call 120.00 5/29 No 0.22 0.23 0.22 -0.16 -42.11% 8,944 3,942 0.24 0.25 8 56 None
NKE Options Chain 46.02 Call 50.00 6/18 No 0.66 0.68 0.67 +0.26 +63.42% 8,924 23,088 0.38 0.27 10 56 None
SOUN Options Chain 8.08 Call 10.00 7/17 No 0.53 0.55 0.54 +0.17 +45.95% 8,872 17,288 0.84 0.33 3 16 None
MSFT Options Chain 412.67 Put 412.50 5/29 No 0.20 0.22 0.21 -3.72 -94.66% 8,865 1,758 0.41 -0.06 15 72 None
SPCE Options Chain 3.76 Call 4.50 6/18 No 0.95 1.00 0.96 +0.50 +108.70% 8,852 5,354 2.27 0.61 5 29 None
HIMS Options Chain 25.22 Call 26.00 5/29 No 0.20 0.21 0.21 -0.17 -44.74% 8,848 6,372 0.81 0.33 6 39 None
AMD Options Chain 490.00 Call 500.00 5/29 No 20.25 20.75 20.25 +10.43 +106.22% 8,839 9,633 0.80 0.80 12 60 None