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 220.66 Call 225.00 5/22 Yes 0.57 0.59 0.57 -5.43 -90.50% 268,311 58,800 0.51 0.18 16 60 None
NVDA Options Chain 220.66 Call 230.00 5/22 Yes 0.17 0.18 0.17 -3.93 -95.86% 249,173 70,675 0.57 0.06 16 60 None
NVDA Options Chain 220.66 Call 220.00 5/22 Yes 2.03 2.07 2.04 -6.39 -75.81% 184,546 26,926 0.49 0.47 16 60 None
TSLA Options Chain 404.11 Call 420.00 5/22 No 3.20 3.25 3.20 -1.95 -37.87% 146,192 10,094 0.48 0.41 10 58 None
NVDA Options Chain 220.66 Call 240.00 5/22 Yes 0.04 0.05 0.05 -1.73 -97.20% 137,843 106,887 0.78 0.00 16 60 None
NVDA Options Chain 220.66 Call 222.50 5/22 Yes 1.10 1.14 1.11 -5.99 -84.37% 135,941 16,099 0.49 0.30 16 60 None
NVDA Options Chain 220.66 Call 235.00 5/22 Yes 0.07 0.08 0.08 -2.65 -97.07% 117,236 98,019 0.67 0.02 16 60 None
TSLA Options Chain 404.11 Call 430.00 5/22 No 0.80 0.81 0.81 -1.40 -63.35% 116,590 15,570 0.50 0.17 10 58 None
TSLA Options Chain 404.11 Call 425.00 5/22 No 1.64 1.66 1.63 -1.77 -52.06% 116,316 8,078 0.49 0.24 10 58 None
NVDA Options Chain 220.66 Put 220.00 5/22 Yes 2.42 2.47 2.44 -2.51 -50.71% 115,684 28,062 0.49 -0.53 16 60 None
NVDA Options Chain 220.66 Put 215.00 5/22 Yes 0.64 0.67 0.66 -2.37 -78.22% 108,030 28,143 0.50 -0.21 16 60 None
NVDA Options Chain 220.66 Call 250.00 5/22 Yes 0.01 0.03 0.01 -0.70 -98.60% 106,746 129,317 0.94 0.00 16 60 None
AAPL Options Chain 301.01 Call 305.00 5/22 No 1.43 1.50 1.44 +0.32 +28.58% 104,416 11,723 0.20 0.54 10 65 None
NVDA Options Chain 220.66 Call 227.50 5/22 Yes 0.29 0.31 0.30 -4.64 -93.93% 95,546 15,787 0.53 0.11 16 60 None
NVDA Options Chain 220.66 Put 217.50 5/22 Yes 1.30 1.33 1.33 -2.57 -65.90% 89,218 9,427 0.48 -0.34 16 60 None
TSLA Options Chain 404.11 Call 440.00 5/22 No 0.20 0.21 0.21 -0.65 -75.59% 88,294 20,975 0.56 0.07 10 58 None
NVDA Options Chain 220.66 Put 210.00 5/22 Yes 0.18 0.19 0.19 -1.58 -89.27% 80,597 37,006 0.56 -0.08 16 60 None
TSLA Options Chain 404.11 Call 422.50 5/22 No 2.29 2.34 2.31 -1.92 -45.39% 70,853 2,539 0.47 0.31 10 58 None
NVDA Options Chain 220.66 Call 232.50 5/22 Yes 0.11 0.12 0.11 -3.22 -96.70% 63,474 18,042 0.62 0.03 16 60 None
AAPL Options Chain 301.01 Call 302.50 5/22 No 3.00 3.20 3.00 +0.85 +39.54% 62,059 13,050 0.20 0.78 10 65 None
TSLA Options Chain 404.11 Put 410.00 5/22 No 1.34 1.37 1.35 -1.75 -56.46% 61,867 7,274 0.48 -0.25 10 58 None
MSFT Options Chain 418.46 Call 430.00 5/22 No 0.39 0.42 0.40 -0.81 -66.95% 61,621 14,426 0.37 0.11 15 72 None
SNAP Options Chain 5.59 Call 6.00 5/22 No 0.00 0.01 0.01 0.00 0.00% 61,292 17,095 0.67 0.09 8 31 None
TSLA Options Chain 404.11 Put 420.00 5/22 No 5.15 5.30 5.25 -2.40 -31.38% 60,092 5,334 0.47 -0.59 10 58 None
TSLA Options Chain 404.11 Put 415.00 5/22 No 2.77 2.81 2.79 -2.31 -45.30% 58,826 2,755 0.47 -0.37 10 58 None
NVDA Options Chain 220.66 Call 237.50 5/22 Yes 0.06 0.07 0.06 -2.16 -97.30% 57,162 34,666 0.74 0.01 16 60 None
NVDA Options Chain 220.66 Call 225.00 5/29 Yes 2.88 2.90 2.88 -4.45 -60.71% 53,984 14,114 0.39 0.35 16 60 None
TSLA Options Chain 404.11 Call 417.50 5/22 No 4.25 4.40 4.35 -1.95 -30.96% 53,586 4,301 0.47 0.53 10 58 None
SNAP Options Chain 5.59 Call 6.50 5/22 No 0.00 0.01 0.01 0.00 0.00% 51,389 6,937 1.50 0.00 8 31 None
MCHP Options Chain 94.02 Call 55.00 6/18 No 34.90 36.90 35.45 -7.82 -18.08% 51,315 45,013 1.34 1.00 9 60 None
NVDA Options Chain 220.66 Put 212.50 5/22 Yes 0.32 0.34 0.34 -2.01 -85.54% 50,786 19,843 0.52 -0.13 16 60 None
TSLA Options Chain 404.11 Call 415.00 5/22 No 5.75 5.85 5.80 -1.65 -22.15% 49,514 4,498 0.47 0.63 10 58 None
NVDA Options Chain 220.66 Call 230.00 5/29 Yes 1.64 1.67 1.65 -3.80 -69.73% 49,008 24,855 0.40 0.23 16 60 None
MSFT Options Chain 418.46 Call 420.00 5/22 No 2.58 2.69 2.67 -1.68 -38.63% 48,145 6,069 0.33 0.47 15 72 None
MSTR Options Chain 165.39 Call 170.00 5/29 No 3.60 3.70 3.65 -1.10 -23.16% 47,221 5,398 0.59 0.38 4 54 None
CSX Options Chain 45.94 Call 48.50 6/18 No 0.35 0.45 0.38 -0.12 -24.00% 46,687 394 0.25 0.22 7 54 None
NVDA Options Chain 220.66 Put 205.00 5/22 Yes 0.08 0.09 0.08 -0.89 -91.76% 46,401 37,502 0.69 -0.02 16 60 None
TSLA Options Chain 404.11 Call 410.00 5/22 No 9.20 9.40 9.31 -1.26 -11.93% 46,004 6,504 0.48 0.75 10 58 None
MU Options Chain 726.00 Call 800.00 5/22 No 3.20 3.40 3.30 -2.05 -38.32% 45,960 16,715 0.94 0.18 13 66 None
AAPL Options Chain 301.01 Call 307.50 5/22 No 0.49 0.52 0.51 0.00 0.00% 45,957 10,104 0.21 0.25 10 65 None
AAPL Options Chain 301.01 Put 300.00 5/22 No 0.15 0.16 0.16 -1.09 -87.20% 45,597 5,943 0.25 -0.11 10 65 None
RIVN Options Chain 13.68 Call 14.50 5/22 No 0.08 0.09 0.09 -0.03 -25.00% 45,316 32,318 0.71 0.26 7 35 None
TSLA Options Chain 404.11 Call 435.00 5/22 No 0.38 0.40 0.40 -1.00 -71.43% 45,261 16,018 0.53 0.11 10 58 None
AMZN Options Chain 263.96 Call 270.00 5/22 No 1.06 1.11 1.11 +0.13 +13.27% 45,108 12,096 0.30 0.38 9 60 None
MSTR Options Chain 165.39 Call 180.00 5/22 No 0.08 0.09 0.08 -0.35 -81.40% 44,679 36,353 0.89 0.01 4 54 None
RIVN Options Chain 13.68 Call 15.00 5/22 No 0.03 0.04 0.04 -0.04 -50.00% 44,146 40,818 0.90 0.06 7 35 None
NVDA Options Chain 220.66 Call 245.00 5/22 Yes 0.03 0.04 0.03 -1.12 -97.40% 44,103 50,803 0.90 0.00 16 60 None
AAPL Options Chain 301.01 Call 310.00 5/22 No 0.13 0.15 0.14 -0.08 -36.37% 43,008 29,793 0.21 0.09 10 65 None
MSTR Options Chain 165.39 Call 177.50 5/29 No 1.73 1.83 1.79 -0.74 -29.25% 42,197 3,184 0.60 0.22 4 54 None
TSLA Options Chain 404.11 Put 417.50 5/22 No 3.85 3.95 3.94 -2.41 -37.96% 41,672 1,364 0.47 -0.47 10 58 None
NVDA Options Chain 220.66 Call 255.00 5/22 Yes 0.01 0.02 0.01 -0.44 -97.78% 40,679 55,006 1.07 0.00 16 60 None
TSLA Options Chain 404.11 Call 450.00 5/29 No 1.78 1.81 1.79 -0.55 -23.51% 40,516 24,798 0.44 0.14 10 58 None
TSLA Options Chain 404.11 Call 427.50 5/22 No 1.14 1.17 1.17 -1.60 -57.77% 40,463 3,587 0.49 0.20 10 58 None
NVDA Options Chain 220.66 Call 230.00 5/26 Yes 0.60 0.64 0.62 -3.93 -86.38% 39,650 8,902 0.35 0.14 16 60 None
NVDA Options Chain 220.66 Call 235.00 5/29 Yes 0.92 0.95 0.94 -3.01 -76.21% 39,608 18,945 0.41 0.14 16 60 None
INTC Options Chain 116.89 Call 120.00 5/22 No 1.50 1.56 1.53 -2.02 -56.91% 39,522 13,813 0.88 0.40 5 55 None
PUMP Options Chain 17.07 Call 17.50 6/18 No 1.50 1.55 1.54 +0.49 +46.67% 38,337 1,394 0.77 0.54 8 41 None
NVDA Options Chain 220.66 Call 225.00 5/26 Yes 1.40 1.44 1.45 -4.94 -77.31% 38,225 8,564 0.33 0.28 16 60 None
MSFT Options Chain 418.46 Call 425.00 5/22 No 1.01 1.07 1.06 -1.29 -54.90% 38,222 7,885 0.34 0.24 15 72 None
AAL Options Chain 12.90 Call 14.00 6/18 No 0.67 0.68 0.67 +0.27 +67.50% 38,109 18,189 0.56 0.46 8 30 None
PLUG Options Chain 3.29 Call 4.00 5/22 No 0.04 0.05 0.04 +0.02 +100.00% 37,186 25,258 1.61 0.26 5 25 None
NVDA Options Chain 220.66 Put 222.50 5/22 Yes 3.95 4.10 4.05 -2.05 -33.61% 36,369 11,833 0.49 -0.70 16 60 None
TSLA Options Chain 404.11 Put 400.00 5/22 No 0.34 0.36 0.35 -0.72 -67.29% 35,978 11,682 0.56 -0.11 10 58 None
NVDA Options Chain 220.66 Call 275.00 6/18 Yes 0.37 0.40 0.40 -0.65 -61.91% 35,692 16,153 0.44 0.03 16 60 None
NVDA Options Chain 220.66 Call 220.00 5/29 Yes 4.80 4.90 4.81 -4.99 -50.92% 35,023 17,967 0.38 0.50 16 60 None
PLTR Options Chain 135.79 Call 140.00 5/22 No 0.45 0.48 0.46 -0.54 -54.00% 34,734 19,097 0.46 0.25 11 51 None
NVDA Options Chain 220.66 Call 250.00 6/18 Yes 1.60 1.64 1.62 -1.78 -52.36% 34,340 58,956 0.40 0.13 16 60 None
F Options Chain 13.22 Call 17.00 7/17 No 0.15 0.16 0.15 +0.06 +66.67% 34,337 55,563 0.45 0.13 9 50 None
NVDA Options Chain 220.66 Call 245.00 6/12 Yes 1.59 1.64 1.63 -2.04 -55.59% 34,128 33,198 0.40 0.17 16 60 None
AAPL Options Chain 301.01 Put 302.50 5/22 No 0.44 0.48 0.47 -1.78 -79.12% 33,437 1,906 0.23 -0.22 10 65 None
NVDA Options Chain 220.66 Put 200.00 5/22 Yes 0.04 0.05 0.04 -0.46 -92.00% 32,874 52,573 0.81 -0.01 16 60 None
NVDA Options Chain 220.66 Call 265.00 6/12 Yes 0.45 0.48 0.49 -0.83 -62.88% 32,457 32,264 0.44 0.06 16 60 None
TSLA Options Chain 404.11 Put 412.50 5/22 No 1.94 1.97 1.94 -2.03 -51.14% 32,359 2,352 0.47 -0.30 10 58 None
NFLX Options Chain 87.84 Call 89.00 5/22 No 0.79 0.85 0.82 +0.22 +36.67% 32,338 12,491 0.35 0.58 9 62 None
NIO Options Chain 5.65 Call 6.00 5/22 Yes 0.01 0.02 0.01 -0.09 -90.00% 32,169 34,753 1.00 0.08 10 31 None
TSLA Options Chain 404.11 Call 450.00 5/22 No 0.09 0.10 0.10 -0.24 -70.59% 32,158 24,724 0.67 0.02 10 58 None
MSTR Options Chain 165.39 Call 190.00 5/22 No 0.02 0.03 0.02 -0.08 -80.00% 31,370 36,049 1.11 0.00 4 54 None
NVDA Options Chain 220.66 Call 227.50 5/29 Yes 2.17 2.20 2.18 -4.20 -65.84% 31,345 7,926 0.39 0.28 16 60 None
NOK Options Chain 13.60 Call 14.50 5/22 No 0.11 0.12 0.12 -0.01 -7.70% 30,803 44,440 0.80 0.32 12 42 None
MARA Options Chain 13.15 Call 14.00 5/29 No 0.38 0.40 0.41 +0.06 +17.15% 30,601 5,485 0.73 0.40 4 41 None
MARA Options Chain 13.15 Call 15.00 5/29 No 0.14 0.15 0.15 +0.01 +7.15% 30,500 4,442 0.73 0.18 4 41 None
RGTI Options Chain 16.75 Call 22.00 5/22 No 0.82 0.85 0.84 +0.83 +8,300.00% 30,266 1,762 1.68 0.53 3 18 None
MSTR Options Chain 165.39 Call 182.50 5/22 No 0.02 0.10 0.07 -0.19 -73.08% 30,107 28,270 0.98 0.01 4 54 None
AMZN Options Chain 263.96 Call 265.00 5/22 No 4.05 4.25 4.13 +1.33 +47.50% 30,070 8,751 0.32 0.78 9 60 None
SOFI Options Chain 15.58 Call 15.50 5/22 No 0.27 0.29 0.28 -0.11 -28.21% 30,007 15,344 0.55 0.65 11 46 None
NOK Options Chain 13.60 Call 15.00 7/17 No 1.20 1.23 1.22 +0.11 +9.91% 29,912 81,159 0.68 0.48 12 42 None
TSLA Options Chain 404.11 Put 440.00 5/22 No 22.00 22.45 21.98 -1.75 -7.38% 29,609 3,320 0.67 -0.93 10 58 None
NOK Options Chain 13.60 Call 14.00 5/22 No 0.32 0.35 0.34 +0.10 +41.67% 29,344 28,094 0.77 0.63 12 42 None
MSTR Options Chain 165.39 Call 187.50 5/22 No 0.02 0.12 0.03 -0.11 -78.58% 28,671 28,362 1.14 0.00 4 54 None
NFLX Options Chain 87.84 Call 92.00 5/22 No 0.08 0.09 0.09 -0.02 -18.19% 28,390 13,139 0.42 0.09 9 62 None
NVDA Options Chain 220.66 Put 225.00 5/22 Yes 5.90 6.05 5.95 -1.55 -20.67% 28,106 16,833 0.50 -0.82 16 60 None
ORCL Options Chain 186.25 Call 195.00 5/22 No 0.77 0.83 0.80 -0.90 -52.95% 28,032 6,453 0.65 0.22 7 61 None
NFLX Options Chain 87.84 Call 90.00 5/29 No 1.18 1.22 1.20 +0.26 +27.66% 27,920 6,514 0.28 0.44 9 62 None
NVDA Options Chain 220.66 Call 232.50 5/29 Yes 1.23 1.26 1.25 -3.35 -72.83% 27,839 8,599 0.40 0.18 16 60 None
IREN Options Chain 52.16 Call 60.00 5/22 No 0.58 0.64 0.61 +0.37 +154.17% 27,674 15,372 1.10 0.30 9 45 None
NVDA Options Chain 220.66 Call 217.50 5/22 Yes 3.35 3.50 3.45 -6.45 -65.16% 27,547 9,624 0.48 0.66 16 60 None
INTC Options Chain 116.89 Put 115.00 5/22 No 0.80 0.90 0.85 -1.40 -62.23% 27,499 7,966 0.89 -0.24 5 55 None
MARA Options Chain 13.15 Call 14.00 5/22 No 0.08 0.10 0.09 -0.01 -10.00% 27,096 47,147 0.91 0.26 4 41 None
RIVN Options Chain 13.68 Call 14.00 5/22 No 0.27 0.30 0.28 +0.04 +16.67% 26,814 17,764 0.66 0.64 7 35 None
AMZN Options Chain 263.96 Put 262.50 5/22 No 0.26 0.28 0.26 -1.39 -84.25% 26,439 4,403 0.36 -0.12 9 60 None
TSLA Options Chain 404.11 Put 430.00 5/22 No 12.50 13.00 12.86 -1.84 -12.52% 26,102 5,638 0.50 -0.83 10 58 None
NVDA Options Chain 220.66 Call 222.50 5/29 Yes 3.70 3.80 3.75 -4.75 -55.89% 26,015 4,458 0.39 0.42 16 60 None
AMZN Options Chain 263.96 Call 267.50 5/22 No 2.25 2.37 2.30 +0.58 +33.73% 25,708 9,735 0.31 0.61 9 60 None
TSLA Options Chain 404.11 Call 445.00 5/22 No 0.12 0.13 0.13 -0.41 -75.93% 25,641 11,744 0.61 0.04 10 58 None
GOOGL Options Chain 387.50 Call 390.00 5/22 No 1.63 1.74 1.69 -2.06 -54.94% 25,452 6,738 0.33 0.36 12 70 None
TSLA Options Chain 404.11 Call 432.50 5/22 No 0.55 0.57 0.55 -1.22 -68.93% 25,155 4,248 0.52 0.14 10 58 None
NFLX Options Chain 87.84 Call 90.00 5/22 No 0.37 0.39 0.37 +0.03 +8.83% 25,121 18,314 0.36 0.34 9 62 None
FLG Options Chain 13.67 Call 15.00 7/17 No 0.15 0.20 0.19 +0.01 +5.56% 25,055 8,761 0.28 0.22 3 17 None
NVDA Options Chain 220.66 Call 247.50 5/22 Yes 0.02 0.03 0.02 -0.89 -97.81% 25,023 33,854 0.93 0.00 16 60 None
AAPL Options Chain 301.01 Put 305.00 5/22 No 1.23 1.32 1.30 -2.50 -65.79% 25,012 4,169 0.22 -0.46 10 65 None
MARA Options Chain 13.15 Call 13.50 5/22 No 0.25 0.28 0.27 +0.03 +12.50% 24,439 28,597 0.87 0.54 4 41 None
NVDA Options Chain 220.66 Call 240.00 5/29 Yes 0.54 0.56 0.54 -2.28 -80.86% 24,378 18,873 0.43 0.09 16 60 None
LYFT Options Chain 13.18 Call 16.00 6/18 No 0.13 0.20 0.17 +0.01 +6.25% 24,350 30,276 0.56 0.16 20 52
Growth Stock List
BTU Options Chain 23.67 Call 24.00 6/18 No 1.92 2.03 1.93 +0.57 +41.92% 24,306 245 0.62 0.59 12 44 None
BE Options Chain 280.87 Put 217.50 5/22 No 0.15 0.27 0.27 -0.21 -43.75% 23,930 456 3.11 0.00 4 11 None
F Options Chain 13.22 Call 14.00 5/22 No 0.03 0.04 0.04 +0.02 +100.00% 23,722 49,540 0.49 0.18 9 50 None
IBM Options Chain 224.50 Call 250.00 5/22 No 4.65 5.20 4.91 +4.90 +49,000.00% 23,120 1,050 0.56 0.68 14 72 None
BLDP Options Chain 4.76 Call 7.00 6/18 No 0.35 0.40 0.39 +0.25 +178.58% 23,106 274 1.42 0.33 10 20 None
INTC Options Chain 116.89 Put 110.00 5/22 No 0.26 0.29 0.26 -0.78 -75.00% 22,891 9,707 1.08 -0.11 5 55 None
CRWV Options Chain 101.13 Call 120.00 6/18 No 5.25 5.45 5.40 +1.60 +42.11% 22,816 42,226 0.83 0.37 3 22 None
PLTR Options Chain 135.79 Call 138.00 5/22 No 1.09 1.12 1.11 -0.62 -35.84% 22,782 13,099 0.46 0.45 11 51 None
TSLA Options Chain 404.11 Call 420.00 5/29 No 9.00 9.10 9.10 -0.80 -8.09% 22,587 5,954 0.40 0.48 10 58 None
AMD Options Chain 439.69 Call 460.00 5/22 No 2.42 2.64 2.50 -4.65 -65.04% 22,533 5,460 0.67 0.28 12 60 None
MARA Options Chain 13.15 Call 13.00 5/22 No 0.57 0.62 0.61 +0.14 +29.79% 22,508 49,656 0.88 0.81 4 41 None
NVDA Options Chain 220.66 Put 207.50 5/22 Yes 0.11 0.13 0.13 -1.18 -90.08% 22,486 18,108 0.63 -0.05 16 60 None
MU Options Chain 726.00 Call 750.00 5/22 No 18.95 21.50 21.08 +3.63 +20.81% 22,364 7,882 0.90 0.66 13 66 None
QBTS Options Chain 19.16 Call 25.00 5/22 No 1.21 1.27 1.33 +1.31 +6,550.00% 22,311 1,600 1.59 0.66 6 39 None
TSLA Options Chain 404.11 Put 422.50 5/22 No 6.75 6.95 6.89 -2.41 -25.92% 22,249 1,272 0.47 -0.69 10 58 None
NOK Options Chain 13.60 Call 16.00 6/18 No 0.50 0.53 0.50 +0.03 +6.39% 22,246 39,975 0.72 0.31 12 42 None
NVDA Options Chain 220.66 Call 220.00 5/26 Yes 3.15 3.25 3.20 -5.65 -63.85% 22,095 2,993 0.32 0.49 16 60 None
NVDA Options Chain 220.66 Call 225.00 5/27 Yes 1.91 1.94 1.91 -4.74 -71.28% 22,039 2,340 0.35 0.31 16 60 None
NVDA Options Chain 220.66 Put 170.00 5/29 Yes 0.06 0.08 0.06 -0.05 -45.46% 21,816 3,921 0.74 0.00 16 60 None
TSLA Options Chain 404.11 Put 405.00 5/22 No 0.64 0.67 0.65 -1.20 -64.87% 21,746 4,714 0.51 -0.17 10 58 None
TSLA Options Chain 404.11 Put 425.00 5/22 No 8.55 8.75 8.70 -2.30 -20.91% 21,709 3,400 0.48 -0.76 10 58 None
RIG Options Chain 7.34 Put 6.00 9/18 No 0.44 0.54 0.45 +0.06 +15.39% 21,608 1,684 0.59 -0.28 3 44 None
SOFI Options Chain 15.58 Call 16.00 5/22 No 0.07 0.08 0.07 -0.08 -53.34% 21,498 37,269 0.59 0.27 11 46 None
ASTS Options Chain 88.54 Call 100.00 5/22 No 1.02 1.08 1.07 +0.37 +52.86% 21,413 11,007 1.23 0.29 5 39 None
NOK Options Chain 13.60 Call 15.00 5/22 No 0.03 0.04 0.04 -0.03 -42.86% 21,121 32,324 0.87 0.13 12 42 None
TIGR Options Chain 5.88 Put 5.00 5/22 No 0.04 0.05 0.05 +0.03 +150.00% 21,117 196 2.59 -0.03 22 13
Growth Stock List
F Options Chain 13.22 Call 14.00 5/29 No 0.17 0.18 0.17 +0.10 +142.86% 20,948 47,357 0.37 0.35 9 50 None
QCOM Options Chain 199.61 Call 220.00 5/22 No 1.50 1.65 1.56 +0.21 +15.56% 20,823 7,061 0.88 0.27 14 70 None
POET Options Chain 14.48 Put 17.00 7/17 No 4.60 4.80 4.85 -0.52 -9.69% 20,787 1,200 1.43 -0.50 6 32 None
RIVN Options Chain 13.68 Call 16.00 6/18 No 0.40 0.44 0.41 +0.06 +17.15% 20,441 25,868 0.65 0.28 7 35 None
MSFT Options Chain 418.46 Call 422.50 5/22 No 1.65 1.74 1.68 -1.53 -47.67% 20,356 2,912 0.34 0.34 15 72 None
PLUG Options Chain 3.29 Call 3.50 5/22 No 0.30 0.31 0.31 +0.25 +416.67% 19,885 17,126 1.73 0.87 5 25 None
TSLA Options Chain 404.11 Call 437.50 5/22 No 0.27 0.29 0.29 -0.83 -74.11% 19,840 4,662 0.55 0.09 10 58 None
NVDA Options Chain 220.66 Call 230.00 6/18 Yes 5.35 5.45 5.40 -3.30 -37.94% 19,757 68,198 0.39 0.36 16 60 None
MRK Options Chain 113.16 Call 118.00 5/22 No 0.38 0.54 0.38 +0.30 +375.00% 19,755 397 0.53 0.28 10 71 None
MU Options Chain 726.00 Call 760.00 5/22 No 13.65 15.50 15.05 +1.65 +12.32% 19,710 2,997 0.88 0.55 13 66 None
ASTS Options Chain 88.54 Call 95.00 5/22 No 3.00 3.15 3.10 +1.54 +98.72% 19,705 5,577 1.22 0.60 5 39 None
META Options Chain 603.30 Call 615.00 5/22 No 1.49 1.56 1.54 -1.21 -44.00% 19,275 2,366 0.33 0.25 14 73 None
TSLA Options Chain 404.11 Call 405.00 5/22 No 13.40 13.85 13.60 -0.75 -5.23% 19,258 3,674 0.50 0.83 10 58 None
MARA Options Chain 13.15 Call 12.50 5/22 No 1.04 1.09 1.06 +0.27 +34.18% 19,089 30,404 2.04 0.94 4 41 None
CRWV Options Chain 101.13 Put 87.00 5/29 No 0.51 0.56 0.51 -0.79 -60.77% 19,002 704 1.03 -0.04 3 22 None
TSLA Options Chain 404.11 Call 480.00 6/12 No 3.30 3.35 3.30 -0.20 -5.72% 18,992 1,454 0.48 0.14 10 58 None
AAL Options Chain 12.90 Put 13.00 5/29 No 0.23 0.25 0.25 -0.23 -47.92% 18,961 1,184 0.64 -0.30 8 30 None
PSKY Options Chain 10.13 Call 10.50 5/22 No 0.06 0.08 0.06 +0.01 +20.00% 18,835 900 0.70 0.29 3 17 None
BULL Options Chain 6.95 Put 6.50 5/22 No 0.20 0.22 0.22 +0.09 +69.24% 18,658 2,884 1.92 -0.41 3 16 None
MSFT Options Chain 418.46 Call 427.50 5/22 No 0.61 0.68 0.67 -1.04 -60.82% 18,548 2,849 0.36 0.16 15 72 None
NVDA Options Chain 220.66 Call 222.50 5/26 Yes 2.12 2.18 2.14 -5.46 -71.85% 18,481 3,918 0.33 0.38 16 60 None
TIGR Options Chain 5.88 Put 5.00 5/29 Yes 0.09 0.11 0.11 0.00 0.00% 18,461 11,480 1.31 -0.13 22 13
Growth Stock List
CCL Options Chain 25.79 Call 28.00 6/18 No 0.88 0.94 0.88 +0.03 +3.53% 18,340 3,613 0.55 0.36 14 65 None
AMZN Options Chain 263.96 Put 260.00 5/22 No 0.12 0.14 0.12 -0.84 -87.50% 18,260 7,085 0.39 -0.07 9 60 None
META Options Chain 603.30 Call 610.00 5/22 No 2.95 3.15 3.15 -1.00 -24.10% 17,987 1,943 0.33 0.41 14 73 None
MSFT Options Chain 418.46 Call 435.00 5/22 No 0.13 0.18 0.18 -0.47 -72.31% 17,902 8,849 0.41 0.04 15 72 None
IREN Options Chain 52.16 Put 45.00 5/29 No 0.26 0.32 0.29 -0.51 -63.75% 17,824 12,156 1.19 -0.06 9 45 None
NVDA Options Chain 220.66 Put 210.00 5/29 Yes 1.57 1.59 1.59 -1.14 -41.76% 17,758 14,920 0.39 -0.20 16 60 None
EOSE Options Chain 7.10 Call 8.00 5/22 No 0.30 0.31 0.30 +0.25 +500.00% 17,683 6,079 1.27 0.63 5 30 None
SHEL Options Chain 86.70 Call 77.50 6/18 No 9.00 10.70 9.50 -0.10 -1.05% 17,641 4,322 0.53 0.95 17 74 None
PLTR Options Chain 135.79 Call 145.00 5/22 No 0.04 0.05 0.05 -0.13 -72.23% 17,403 17,242 0.53 0.03 11 51 None
TE Options Chain 8.70 Call 10.00 5/22 No 0.10 0.15 0.11 -0.29 -72.50% 17,298 6,591 2.84 0.15 3 16 None
AMZN Options Chain 263.96 Call 272.50 5/22 No 0.42 0.46 0.45 -0.11 -19.65% 17,252 9,690 0.31 0.20 9 60 None
TE Options Chain 8.70 Call 9.00 5/22 No 0.25 0.35 0.28 -0.34 -54.84% 17,209 5,530 2.28 0.40 3 16 None
TSLA Options Chain 404.11 Call 412.50 5/22 No 7.30 7.50 7.41 -1.55 -17.30% 17,128 3,279 0.47 0.70 10 58 None
LAES Options Chain 2.82 Call 3.00 5/22 No 0.23 0.30 0.27 +0.23 +575.00% 17,075 10,246 2.29 0.84 8 18 None
PLTR Options Chain 135.79 Call 140.00 5/29 No 2.28 2.36 2.30 -0.35 -13.21% 16,974 6,965 0.42 0.39 11 51 None
NIO Options Chain 5.65 Call 5.50 5/22 Yes 0.13 0.15 0.15 -0.11 -42.31% 16,947 5,775 0.74 0.70 10 31 None
BULL Options Chain 6.95 Call 7.50 5/22 No 0.04 0.05 0.05 -0.10 -66.67% 16,906 13,070 2.06 0.14 3 16 None
F Options Chain 13.22 Call 13.50 5/22 No 0.24 0.25 0.25 +0.18 +257.15% 16,876 17,285 0.48 0.71 9 50 None
BE Options Chain 280.87 Put 237.50 5/22 No 0.20 0.74 0.39 -1.01 -72.15% 16,864 1,135 2.70 0.00 4 11 None
AMZN Options Chain 263.96 Put 265.00 5/22 No 0.56 0.59 0.57 -2.10 -78.66% 16,650 3,487 0.33 -0.22 9 60 None
NVDA Options Chain 220.66 Put 220.00 5/29 Yes 5.05 5.20 5.11 -0.99 -16.23% 16,621 5,010 0.38 -0.50 16 60 None
F Options Chain 13.22 Call 15.00 5/29 No 0.03 0.04 0.04 +0.03 +300.00% 16,573 26,826 0.44 0.10 9 50 None
LAES Options Chain 2.82 Call 3.50 5/29 No 0.09 0.10 0.09 +0.06 +200.00% 16,527 1,971 0.93 0.33 8 18 None
QBTS Options Chain 19.16 Call 25.00 5/29 No 2.00 2.10 2.05 +1.98 +2,828.58% 16,480 1,577 1.13 0.60 6 39 None
MSFT Options Chain 418.46 Call 417.50 5/22 No 3.85 4.05 4.00 -1.73 -30.20% 16,373 1,731 0.33 0.61 15 72 None
BAC Options Chain 51.23 Put 50.00 6/18 No 0.91 0.96 0.94 -0.08 -7.85% 16,261 27,598 0.27 -0.34 10 65 None
AAPL Options Chain 301.01 Call 300.00 5/22 No 5.15 5.60 5.20 +1.55 +42.47% 16,249 14,426 0.21 0.89 10 65 None
BULL Options Chain 6.95 Call 7.00 5/22 No 0.12 0.14 0.13 -0.19 -59.38% 16,221 5,029 2.02 0.31 3 16 None
AMD Options Chain 439.69 Call 450.00 5/22 No 5.90 6.20 6.08 -5.22 -46.20% 16,181 6,006 0.65 0.52 12 60 None
NVDA Options Chain 220.66 Put 210.00 5/26 Yes 0.64 0.67 0.66 -1.43 -68.43% 16,095 4,939 0.36 -0.14 16 60 None
INTC Options Chain 116.89 Call 125.00 5/22 No 0.40 0.42 0.40 -1.42 -78.03% 15,926 20,413 0.93 0.16 5 55 None
SOLS Options Chain 84.48 Put 65.00 6/18 No 0.35 0.80 0.53 +0.03 +6.00% 15,860 15,305 0.58 -0.08 3 20 None
WMT Options Chain 134.20 Put 120.00 5/22 Yes 0.38 0.42 0.40 +0.18 +81.82% 15,857 8,571 0.36 -0.28 8 58 None
OPEN Options Chain 4.40 Call 4.50 5/22 No 0.13 0.14 0.13 +0.06 +85.72% 15,577 22,411 0.90 0.66 5 32 None
TSLA Options Chain 404.11 Put 407.50 5/22 No 0.92 0.95 0.96 -1.42 -59.67% 15,524 2,137 0.49 -0.21 10 58 None
NFLX Options Chain 87.84 Put 87.00 5/22 No 0.05 0.06 0.06 -0.40 -86.96% 15,523 5,224 0.35 -0.08 9 62 None
IBM Options Chain 224.50 Call 245.00 5/22 No 8.45 9.20 8.55 +8.52 +28,400.00% 15,518 842 0.56 0.85 14 72 None
NVDA Options Chain 220.66 Call 260.00 5/22 Yes 0.00 0.01 0.01 -0.27 -96.43% 15,456 32,528 1.19 0.00 16 60 None
NVDA Options Chain 220.66 Call 250.00 5/29 Yes 0.22 0.23 0.22 -1.23 -84.83% 15,357 26,640 0.48 0.04 16 60 None
PLTR Options Chain 135.79 Call 139.00 5/22 No 0.72 0.75 0.73 -0.60 -45.12% 15,308 5,284 0.46 0.34 11 51 None
NOK Options Chain 13.60 Put 14.00 5/29 No 0.43 0.46 0.45 -0.40 -47.06% 15,307 4,317 0.65 -0.42 12 42 None
F Options Chain 13.22 Call 16.00 9/18 No 0.50 0.51 0.50 +0.14 +38.89% 15,293 11,575 0.40 0.29 9 50 None
NFLX Options Chain 87.84 Call 91.00 5/22 No 0.17 0.18 0.18 0.00 0.00% 15,250 10,682 0.39 0.18 9 62 None
MSFT Options Chain 418.46 Call 440.00 5/22 No 0.08 0.10 0.09 -0.26 -74.29% 15,088 18,660 0.47 0.02 15 72 None
NVDA Options Chain 220.66 Call 242.50 5/22 Yes 0.03 0.04 0.04 -1.39 -97.21% 15,030 16,062 0.85 0.00 16 60 None
TSLA Options Chain 404.11 Call 450.00 6/18 No 9.40 9.55 9.50 -0.40 -4.04% 14,923 26,865 0.45 0.31 10 58 None
BABA Options Chain 134.25 Call 140.00 6/18 No 2.46 2.62 2.53 -1.22 -32.54% 14,906 20,168 0.41 0.29 12 58 None
ORCL Options Chain 186.25 Call 200.00 5/22 No 0.25 0.27 0.26 -0.60 -69.77% 14,851 13,597 0.71 0.09 7 61 None
GOOGL Options Chain 387.50 Call 400.00 5/29 No 2.08 2.34 2.20 -1.10 -33.34% 14,796 5,379 0.28 0.23 12 70 None
MSTR Options Chain 165.39 Call 180.00 5/29 No 1.35 1.43 1.40 -0.70 -33.34% 14,780 7,304 0.61 0.19 4 54 None
MSFT Options Chain 418.46 Put 415.00 5/22 No 1.31 1.42 1.35 -0.65 -32.50% 14,714 4,277 0.35 -0.27 15 72 None
META Options Chain 603.30 Call 600.00 5/22 No 8.80 9.25 9.05 -0.20 -2.17% 14,708 2,067 0.33 0.77 14 73 None
META Options Chain 603.30 Call 605.00 5/22 No 5.40 5.80 5.35 -1.05 -16.41% 14,592 1,938 0.32 0.61 14 73 None
NIO Options Chain 5.65 Call 6.00 5/29 Yes 0.08 0.11 0.09 -0.09 -50.00% 14,579 8,186 0.72 0.26 10 31 None
NVDA Options Chain 220.66 Call 235.00 5/26 Yes 0.29 0.31 0.30 -2.85 -90.48% 14,564 9,071 0.38 0.07 16 60 None
GOOGL Options Chain 387.50 Call 395.00 5/22 No 0.50 0.55 0.54 -1.40 -72.17% 14,486 5,561 0.34 0.14 12 70 None
ARM Options Chain 259.75 Call 300.00 5/22 No 5.90 6.40 6.15 +5.36 +678.49% 14,439 1,705 1.10 0.47 3 22 None
TSLA Options Chain 404.11 Call 425.00 5/29 No 6.95 7.05 7.01 -0.85 -10.82% 14,432 2,133 0.40 0.40 10 58 None
GOOGL Options Chain 387.50 Call 392.50 5/22 No 0.91 1.00 0.95 -1.70 -64.16% 14,288 1,650 0.33 0.23 12 70 None
NVDA Options Chain 220.66 Put 230.00 5/22 Yes 10.25 10.70 10.40 -0.16 -1.52% 14,257 7,689 0.58 -0.94 16 60 None
META Options Chain 603.30 Call 620.00 5/22 No 0.69 0.79 0.75 -0.96 -56.14% 14,173 3,311 0.34 0.14 14 73 None
WMT Options Chain 134.20 Call 138.00 6/18 Yes 0.20 0.32 0.24 -1.86 -88.58% 14,121 425 0.29 0.06 8 58 None
MU Options Chain 726.00 Call 780.00 5/22 No 7.05 7.55 7.29 -1.26 -14.74% 14,119 3,160 0.91 0.33 13 66 None
BLDP Options Chain 4.76 Call 6.00 7/17 No 0.85 0.95 0.90 +0.38 +73.08% 14,102 507 1.32 0.52 10 20 None
RGTI Options Chain 16.75 Put 20.00 7/17 No 2.26 2.44 2.35 -2.09 -47.08% 14,070 930 1.00 -0.33 3 18 None
INTC Options Chain 116.89 Call 150.00 6/18 No 2.58 2.68 2.67 -0.83 -23.72% 14,033 32,650 0.85 0.19 5 55 None
NVDA Options Chain 220.66 Put 215.00 5/29 Yes 2.92 2.98 2.94 -1.16 -28.30% 14,017 11,139 0.38 -0.34 16 60 None
MSTR Options Chain 165.39 Call 170.00 5/22 No 0.70 0.79 0.73 -1.40 -65.73% 13,966 9,423 0.72 0.22 4 54 None
NVDA Options Chain 220.66 Call 220.00 6/18 Yes 9.25 9.40 9.30 -4.11 -30.65% 13,962 67,550 0.39 0.52 16 60 None
HOOD Options Chain 75.76 Call 80.00 5/22 No 0.11 0.12 0.12 -0.21 -63.64% 13,767 13,985 0.74 0.09 11 57 None
NVDA Options Chain 220.66 Call 250.00 5/26 Yes 0.06 0.07 0.06 -0.95 -94.06% 13,630 15,177 0.50 0.01 16 60 None
IONQ Options Chain 51.71 Call 60.00 5/22 No 0.96 1.05 1.02 +0.89 +684.62% 13,615 3,269 1.22 0.40 7 45 None
EOSE Options Chain 7.10 Call 7.50 5/22 No 0.68 0.71 0.71 +0.57 +407.15% 13,614 8,564 1.42 0.90 5 30 None
TSLA Options Chain 404.11 Call 500.00 6/18 No 2.85 2.89 2.85 -0.18 -5.95% 13,542 34,263 0.49 0.10 10 58 None
WMT Options Chain 134.20 Put 110.00 8/21 Yes 2.20 2.31 2.24 +0.82 +57.75% 13,512 644 0.29 -0.21 8 58 None
SIRI Options Chain 27.50 Call 34.00 9/18 No 0.93 0.97 0.98 +0.59 +151.29% 13,512 17 0.38 0.26 15 70 None
MCHP Options Chain 94.02 Call 57.50 6/18 No 32.20 34.30 32.90 -7.60 -18.77% 13,500 905 1.21 1.00 9 60 None
TE Options Chain 8.70 Call 15.00 7/17 No 0.70 0.85 0.72 +0.05 +7.47% 13,466 1,215 1.57 0.30 3 16 None
AAPL Options Chain 301.01 Put 297.50 5/22 No 0.07 0.08 0.08 -0.61 -88.41% 13,394 4,802 0.28 -0.05 10 65 None
WMT Options Chain 134.20 Put 110.00 7/17 Yes 1.03 1.20 1.14 +0.49 +75.39% 13,387 2,839 0.27 -0.16 8 58 None
HOOD Options Chain 75.76 Put 75.00 5/22 No 0.65 0.70 0.69 -0.44 -38.94% 13,370 6,016 0.68 -0.36 11 57 None
AAPL Options Chain 301.01 Call 305.00 5/29 No 3.60 3.75 3.63 +0.71 +24.32% 13,346 7,345 0.19 0.52 10 65 None
MCD Options Chain 280.78 Call 295.00 5/22 No 0.05 0.10 0.06 +0.02 +50.00% 13,334 449 0.37 0.00 12 68 None
PLUG Options Chain 3.29 Call 4.00 5/29 No 0.17 0.18 0.17 +0.11 +183.34% 13,304 11,684 1.18 0.41 5 25 None
QS Options Chain 7.55 Call 8.50 5/29 No 0.41 0.43 0.42 +0.26 +162.50% 13,273 5,175 1.00 0.47 10 29 None
NVDA Options Chain 220.66 Put 200.00 5/29 Yes 0.46 0.49 0.47 -0.61 -56.49% 13,262 13,993 0.44 -0.08 16 60 None
MSTR Options Chain 165.39 Call 172.50 5/22 No 0.40 0.42 0.42 -1.05 -71.43% 13,205 3,243 0.75 0.13 4 54 None
MSTR Options Chain 165.39 Call 175.00 5/22 No 0.22 0.25 0.24 -0.74 -75.51% 13,020 6,702 0.79 0.07 4 54 None
RKT Options Chain 13.63 Call 14.50 5/22 No 0.02 0.05 0.03 -0.01 -25.00% 13,011 1,512 0.73 0.16 8 55 None
NFLX Options Chain 87.84 Put 75.00 7/17 Yes 0.76 0.81 0.76 -0.17 -18.28% 12,964 48,646 0.40 -0.12 9 62 None
ASTS Options Chain 88.54 Call 100.00 6/18 No 9.90 10.25 10.30 +2.30 +28.75% 12,957 52,445 1.10 0.51 5 39 None
AAL Options Chain 12.90 Call 13.00 6/18 No 1.16 1.23 1.18 +0.40 +51.29% 12,898 20,096 0.58 0.65 8 30 None
NVDA Options Chain 220.66 Put 110.00 5/29 Yes 0.00 0.01 0.01 0.00 0.00% 12,877 5,652 1.53 0.00 16 60 None
AMZN Options Chain 263.96 Call 275.00 5/22 No 0.16 0.17 0.17 -0.13 -43.34% 12,863 14,541 0.32 0.09 9 60 None
META Options Chain 603.30 Put 595.00 5/22 No 0.57 0.69 0.64 -1.76 -73.34% 12,804 2,689 0.34 -0.13 14 73 None
IONQ Options Chain 51.71 Put 45.00 7/17 No 2.53 2.83 2.76 -1.09 -28.32% 12,695 14,575 0.95 -0.19 7 45 None
TSLA Options Chain 404.11 Call 442.50 5/22 No 0.16 0.17 0.16 -0.53 -76.82% 12,572 2,701 0.59 0.05 10 58 None
TSLA Options Chain 404.11 Call 420.00 5/26 No 5.55 5.65 5.55 -1.50 -21.28% 12,545 2,569 0.33 0.45 10 58 None
APLD Options Chain 42.56 Call 50.00 5/22 No 0.46 0.55 0.52 +0.48 +1,200.00% 12,514 5,021 1.18 0.30 3 20 None
CIFR Options Chain 19.51 Call 21.00 5/22 No 0.75 0.81 0.79 +0.56 +243.48% 12,357 8,058 1.16 0.66 4 39 None
QS Options Chain 7.55 Call 8.50 5/22 No 0.14 0.15 0.14 +0.09 +180.00% 12,346 11,208 1.21 0.40 10 29 None
SIRI Options Chain 27.50 Call 30.00 6/18 No 0.75 0.80 0.80 +0.53 +196.30% 12,320 27,597 0.37 0.39 15 70 None
RDW Options Chain 14.54 Call 10.00 6/18 No 5.40 5.70 5.50 +0.29 +5.57% 12,282 17,662 1.25 0.92 5 36 None
MU Options Chain 726.00 Call 755.00 5/22 No 17.30 18.60 17.93 +2.41 +15.53% 12,281 1,967 0.88 0.61 13 66 None
RKT Options Chain 13.63 Call 14.00 5/22 No 0.13 0.20 0.16 0.00 0.00% 12,279 11,093 0.79 0.42 8 55 None
TSLA Options Chain 404.11 Call 425.00 5/26 No 3.70 3.75 3.75 -1.40 -27.19% 12,256 1,713 0.34 0.34 10 58 None
AAPL Options Chain 301.01 Put 290.00 6/18 No 2.47 2.58 2.52 -0.73 -22.47% 12,156 7,010 0.25 -0.21 10 65 None
BABA Options Chain 134.25 Call 140.00 7/17 No 4.75 4.95 4.79 -1.36 -22.12% 12,131 7,861 0.40 0.37 12 58 None
CCL Options Chain 25.79 Call 30.00 5/29 No 0.09 0.15 0.09 +0.01 +12.50% 12,105 3,052 0.69 0.09 14 65 None
TSLA Options Chain 404.11 Put 445.00 5/26 No 27.30 27.95 26.50 -6.75 -20.31% 12,074 263 0.36 -0.90 10 58 None
DOW Options Chain 36.30 Put 35.00 5/22 No 0.05 0.24 0.20 -0.02 -9.10% 12,064 313 0.63 -0.22 6 51 None
NOK Options Chain 13.60 Put 13.50 5/22 No 0.03 0.04 0.04 -0.27 -87.10% 11,918 7,941 0.81 -0.12 12 42 None
QCOM Options Chain 199.61 Call 210.00 5/22 No 5.40 5.90 5.72 +2.62 +84.52% 11,904 5,219 0.81 0.66 14 70 None
PCT Options Chain 11.86 Put 6.00 8/21 No 0.25 0.40 0.29 -0.06 -17.15% 11,894 12,006 1.17 -0.08 3 32 None
NVDA Options Chain 220.66 Call 225.00 6/05 Yes 4.70 4.80 4.74 -4.04 -46.02% 11,890 6,698 0.39 0.40 16 60 None
RGTI Options Chain 16.75 Call 20.00 5/22 No 2.03 2.25 2.17 +2.14 +7,133.34% 11,849 4,934 1.86 0.88 3 18 None
AAPL Options Chain 301.01 Call 310.00 5/29 No 1.54 1.70 1.60 +0.27 +20.31% 11,809 9,271 0.19 0.30 10 65 None
TSLA Options Chain 404.11 Call 420.00 6/05 No 13.25 13.35 13.25 -0.79 -5.63% 11,795 1,635 0.41 0.50 10 58 None
QUBT Options Chain 9.50 Call 11.00 5/22 No 0.51 0.58 0.57 +0.53 +1,325.00% 11,744 3,438 1.25 0.72 9 35 None
NVDA Options Chain 220.66 Call 260.00 6/18 Yes 0.87 0.90 0.90 -1.18 -56.74% 11,739 53,165 0.42 0.07 16 60 None
NBIS Options Chain 193.67 Call 300.00 5/29 No 0.25 0.47 0.37 +0.10 +37.04% 11,630 207 1.05 0.03 3 22 None
NOK Options Chain 13.60 Call 15.00 6/18 No 0.78 0.79 0.79 +0.10 +14.50% 11,625 134,272 0.70 0.43 12 42 None
MU Options Chain 726.00 Call 790.00 5/22 No 4.70 5.05 4.85 -1.90 -28.15% 11,623 3,181 0.92 0.25 13 66 None
INTC Options Chain 116.89 Call 130.00 5/22 No 0.10 0.12 0.12 -0.78 -86.67% 11,618 23,548 1.02 0.04 5 55 None
NFLX Options Chain 87.84 Call 92.00 6/18 No 1.95 1.97 1.96 +0.31 +18.79% 11,596 15,219 0.30 0.39 9 62 None
NVDA Options Chain 220.66 Call 240.00 5/26 Yes 0.16 0.18 0.17 -1.96 -92.02% 11,560 11,797 0.42 0.03 16 60 None
PBR Options Chain 19.92 Call 20.00 8/21 No 1.44 1.53 1.52 +0.01 +0.67% 11,524 7,304 0.39 0.52 15 49 None
MARA Options Chain 13.15 Call 13.50 5/29 No 0.61 0.62 0.61 +0.10 +19.61% 11,515 5,723 0.74 0.54 4 41 None
ACHR Options Chain 5.82 Call 10.00 7/17 No 0.07 0.09 0.08 +0.01 +14.29% 11,515 51,445 0.84 0.09 7 37 None
AAPL Options Chain 301.01 Call 320.00 6/18 No 2.26 2.51 2.45 +0.30 +13.96% 11,502 22,106 0.22 0.23 10 65 None
MSTR Options Chain 165.39 Put 162.50 5/22 No 1.24 1.35 1.29 -0.86 -40.00% 11,494 3,067 0.68 -0.33 4 54 None
NVDA Options Chain 220.66 Put 200.00 6/18 Yes 2.52 2.58 2.55 -0.29 -10.22% 11,459 56,148 0.40 -0.18 16 60 None
QCOM Options Chain 199.61 Call 215.00 5/22 No 3.00 3.15 3.00 +0.90 +42.86% 11,428 3,248 0.83 0.45 14 70 None
RKLB Options Chain 134.28 Call 130.00 5/22 No 1.09 1.51 1.26 -6.18 -83.07% 11,424 3,537 1.08 0.29 7 45 None
QS Options Chain 7.55 Call 8.00 5/22 No 0.38 0.47 0.42 +0.29 +223.08% 11,347 8,042 1.40 0.79 10 29 None
QS Options Chain 7.55 Call 8.50 6/18 No 0.75 0.80 0.79 +0.32 +68.09% 11,341 474 0.92 0.53 10 29 None
TSLA Options Chain 404.11 Call 430.00 5/29 No 5.30 5.45 5.41 -0.86 -13.72% 11,310 3,477 0.41 0.33 10 58 None
CCJ Options Chain 104.02 Put 80.00 7/17 No 0.91 1.17 1.04 -0.19 -15.45% 11,299 168 0.57 -0.09 14 59 None
ENPH Options Chain 53.00 Call 60.00 5/22 No 2.94 3.40 3.12 +2.76 +766.67% 11,295 5,132 1.44 0.71 8 45 None
BB Options Chain 6.18 Call 7.00 5/29 No 0.19 0.22 0.22 +0.13 +144.45% 11,290 2,828 0.88 0.37 12 36 None
NOK Options Chain 13.60 Call 15.00 5/29 No 0.27 0.28 0.27 +0.02 +8.00% 11,288 15,855 0.69 0.30 12 42 None
IBM Options Chain 224.50 Call 240.00 5/22 No 12.40 14.50 13.59 +13.51 +16,887.50% 11,255 1,293 1.07 0.94 14 72 None
HOOD Options Chain 75.76 Call 78.00 5/29 No 1.59 1.66 1.63 -0.21 -11.42% 11,210 5,470 0.56 0.38 11 57 None
BULL Options Chain 6.95 Call 6.50 6/05 No 0.49 0.59 0.59 -0.20 -25.32% 11,204 25,359 0.87 0.59 3 16 None
QBTS Options Chain 19.16 Call 26.00 6/18 No 3.00 3.05 3.02 +2.52 +504.00% 11,197 1,072 1.10 0.55 6 39 None
NVDA Options Chain 220.66 Call 227.50 5/26 Yes 0.91 0.95 0.93 -4.51 -82.91% 11,195 5,437 0.34 0.20 16 60 None
MARA Options Chain 13.15 Call 14.50 5/29 No 0.23 0.25 0.24 +0.01 +4.35% 11,173 2,018 0.73 0.28 4 41 None
LBRT Options Chain 32.60 Call 34.00 6/18 No 1.65 1.75 1.75 +0.25 +16.67% 11,134 34 0.60 0.45 13 52 None
CRWV Options Chain 101.13 Call 110.00 5/22 No 0.99 1.10 1.05 +0.16 +17.98% 11,134 8,631 0.89 0.33 3 22 None
AAPL Options Chain 301.01 Call 320.00 6/26 No 3.10 3.45 3.25 +0.41 +14.44% 11,073 1,406 0.21 0.27 10 65 None
CRCL Options Chain 110.72 Call 130.00 5/22 No 0.06 0.10 0.06 -0.05 -45.46% 11,051 10,865 1.23 0.02 3 22 None
ASTS Options Chain 88.54 Call 130.00 6/18 No 3.25 3.55 3.50 +0.68 +24.12% 11,031 29,244 1.18 0.22 5 39 None
M Options Chain 20.00 Call 20.50 5/22 No 0.25 0.31 0.30 +0.19 +172.73% 11,014 586 0.59 0.57 12 53 None
GOOG Options Chain 383.74 Call 385.00 5/22 No 1.89 2.13 1.92 -2.18 -53.18% 10,999 4,034 0.33 0.42 12 70 None
NVDA Options Chain 220.66 Call 230.00 5/27 Yes 0.93 0.96 0.96 -3.89 -80.21% 10,965 6,856 0.37 0.18 16 60 None
NVDA Options Chain 220.66 Put 202.50 5/22 Yes 0.05 0.07 0.06 -0.64 -91.43% 10,951 10,554 0.76 -0.01 16 60 None
SOFI Options Chain 15.58 Call 16.00 5/29 No 0.29 0.30 0.30 -0.07 -18.92% 10,949 8,083 0.48 0.40 11 46 None
PLTR Options Chain 135.79 Put 137.00 5/22 No 1.10 1.14 1.11 -0.89 -44.50% 10,929 882 0.48 -0.43 11 51 None
MU Options Chain 726.00 Put 700.00 5/22 No 1.60 1.94 1.70 -10.30 -85.84% 10,929 5,452 1.18 -0.08 13 66 None
TE Options Chain 8.70 Call 10.00 5/29 No 0.50 0.60 0.52 -0.18 -25.72% 10,912 6,917 1.94 0.37 3 16 None
IBM Options Chain 224.50 Call 250.00 5/29 No 7.80 8.30 8.00 +7.87 +6,053.85% 10,860 511 0.41 0.60 14 72 None
CLOV Options Chain 3.59 Put 3.50 5/29 No 0.10 0.11 0.10 0.00 0.00% 10,838 3,307 0.62 -0.39 10 28 None
DHT Options Chain 18.35 Call 19.00 6/18 No 0.45 0.55 0.52 +0.08 +18.19% 10,833 1,842 0.50 0.32 9 56 None
INFQ Options Chain 11.07 Call 15.00 6/18 No 1.95 2.00 1.95 +1.55 +387.50% 10,752 7,968 1.29 0.55 3 17 None
QBTS Options Chain 19.16 Call 30.00 5/29 No 0.50 0.54 0.52 +0.50 +2,500.00% 10,752 1,643 1.19 0.22 6 39 None
RGTI Options Chain 16.75 Put 16.00 7/17 No 0.65 0.88 0.85 -1.01 -54.31% 10,697 11,130 0.95 -0.15 3 18 None
TSLA Options Chain 404.11 Call 400.00 5/22 No 18.10 18.65 18.30 -0.25 -1.35% 10,652 7,041 0.51 0.89 10 58 None
NVDA Options Chain 220.66 Call 235.00 6/18 Yes 4.00 4.10 4.05 -2.97 -42.31% 10,631 29,395 0.39 0.29 16 60 None
QUBT Options Chain 9.50 Call 11.50 5/22 No 0.25 0.29 0.29 +0.27 +1,350.00% 10,628 1,999 1.36 0.47 9 35 None
INTC Options Chain 116.89 Put 105.00 5/22 No 0.14 0.16 0.14 -0.35 -71.43% 10,611 11,639 1.38 -0.04 5 55 None
GOOGL Options Chain 387.50 Call 400.00 5/22 No 0.17 0.19 0.18 -0.76 -80.86% 10,596 6,993 0.37 0.04 12 70 None
VELO Options Chain 18.34 Call 30.00 6/18 No 1.00 1.15 1.07 +0.39 +57.36% 10,569 1,117 1.56 0.25 12 35 None
TE Options Chain 8.70 Call 12.00 7/17 No 1.10 1.25 1.20 +0.09 +8.11% 10,566 6,014 1.56 0.42 3 16 None
MU Options Chain 726.00 Call 800.00 5/29 No 21.60 22.15 21.70 +3.93 +22.12% 10,541 4,574 0.82 0.37 13 66 None
AAPL Options Chain 301.01 Put 295.00 5/22 No 0.04 0.05 0.04 -0.32 -88.89% 10,504 7,572 0.33 -0.02 10 65 None
MU Options Chain 726.00 Call 770.00 5/22 No 10.30 10.90 10.90 -0.03 -0.28% 10,502 3,589 0.89 0.44 13 66 None
RF Options Chain 27.05 Call 29.00 6/18 No 0.05 0.45 0.25 +0.03 +13.64% 10,463 3,545 0.21 0.22 17 70 None
AMD Options Chain 439.69 Call 470.00 5/22 No 0.95 1.09 1.00 -3.35 -77.02% 10,459 5,779 0.71 0.15 12 60 None
TSLA Options Chain 404.11 Call 430.00 5/26 No 2.41 2.46 2.44 -1.26 -34.06% 10,434 3,135 0.35 0.25 10 58 None
META Options Chain 603.30 Put 590.00 5/22 No 0.25 0.30 0.29 -1.22 -80.80% 10,430 2,151 0.36 -0.07 14 73 None
ABBV Options Chain 212.30 Call 220.00 5/22 No 0.13 0.15 0.13 -0.10 -43.48% 10,411 1,564 0.33 0.08 7 62 None
MSTR Options Chain 165.39 Call 172.50 5/29 No 2.82 2.98 2.83 -1.07 -27.44% 10,404 6,102 0.59 0.32 4 54 None
TSLA Options Chain 404.11 Put 402.50 5/22 No 0.46 0.48 0.48 -0.93 -65.96% 10,403 2,120 0.53 -0.14 10 58 None
TSM Options Chain 400.10 Put 335.00 5/29 No 0.18 0.37 0.26 -0.01 -3.71% 10,395 442 0.65 0.00 23 67
Dividend Stock List
TSLA Options Chain 404.11 Put 420.00 5/29 No 10.70 10.85 10.82 -1.30 -10.73% 10,393 2,256 0.40 -0.52 10 58 None
GOOG Options Chain 383.74 Call 390.00 5/22 No 0.62 0.68 0.65 -1.54 -70.32% 10,392 6,106 0.33 0.18 12 70 None
MU Options Chain 726.00 Put 750.00 5/22 No 8.20 9.30 8.88 -27.07 -75.30% 10,358 1,881 0.88 -0.34 13 66 None
ASTS Options Chain 88.54 Call 90.00 5/22 No 6.45 6.85 6.80 +3.50 +106.07% 10,352 8,316 1.21 0.86 5 39 None
NVDA Options Chain 220.66 Call 215.00 5/22 Yes 5.15 5.35 5.30 -6.30 -54.31% 10,340 39,317 0.49 0.79 16 60 None
TSM Options Chain 400.10 Put 340.00 5/22 No 0.02 0.04 0.03 -0.07 -70.00% 10,334 14,851 1.30 0.00 23 67
Dividend Stock List
AGNC Options Chain 10.26 Call 10.50 6/18 No 0.09 0.15 0.11 +0.01 +10.00% 10,331 11,180 0.22 0.29 11 52 None
RGTI Options Chain 16.75 Call 21.00 5/22 No 1.39 1.42 1.39 +1.37 +6,850.00% 10,318 2,429 1.65 0.73 3 18 None
SOFI Options Chain 15.58 Call 21.00 8/21 No 0.57 0.59 0.60 0.00 0.00% 10,317 13,605 0.63 0.22 11 46 None
INFQ Options Chain 11.07 Call 20.00 6/18 No 0.70 0.80 0.75 +0.63 +525.00% 10,314 4,197 1.36 0.27 3 17 None
AMZN Options Chain 263.96 Put 255.00 5/22 No 0.03 0.06 0.03 -0.32 -91.43% 10,311 6,010 0.48 -0.01 9 60 None
NVDA Options Chain 220.66 Call 240.00 6/18 Yes 2.96 3.05 2.97 -2.55 -46.20% 10,303 61,650 0.39 0.23 16 60 None
AMZN Options Chain 263.96 Call 270.00 5/29 No 3.65 3.80 3.72 +0.89 +31.45% 10,301 6,697 0.27 0.46 9 60 None
IONQ Options Chain 51.71 Put 55.00 7/17 No 6.35 6.70 6.83 -2.11 -23.61% 10,296 14,628 0.93 -0.36 7 45 None
PURR Options Chain 8.54 Call 14.00 12/18 No 1.90 2.10 2.03 -0.02 -0.98% 10,280 3,564 1.31 0.49 3 16 None
VST Options Chain 134.71 Call 165.00 7/17 No 5.60 5.85 5.80 +1.25 +27.48% 10,278 11,259 0.48 0.34 8 56 None
NVDA Options Chain 220.66 Call 230.00 6/05 Yes 3.15 3.30 3.22 -3.58 -52.65% 10,267 10,553 0.40 0.30 16 60 None
DOW Options Chain 36.30 Put 36.00 6/05 No 1.52 1.69 1.68 +0.11 +7.01% 10,235 117 0.48 -0.52 6 51 None
BULL Options Chain 6.95 Put 7.00 5/22 No 0.49 0.52 0.52 +0.18 +52.95% 10,201 3,927 1.90 -0.69 3 16 None
IREN Options Chain 52.16 Call 57.00 5/22 No 1.89 2.00 1.96 +1.36 +226.67% 10,199 3,081 1.12 0.64 9 45 None
VST Options Chain 134.71 Call 175.00 7/17 No 3.60 3.75 3.70 +0.85 +29.83% 10,176 1,941 0.49 0.23 8 56 None
PLTR Options Chain 135.79 Call 137.00 5/22 No 1.57 1.61 1.58 -0.64 -28.83% 10,141 14,349 0.45 0.57 11 51 None
NOK Options Chain 13.60 Call 17.00 6/18 No 0.34 0.36 0.35 +0.03 +9.38% 10,121 65,763 0.74 0.22 12 42 None
RIG Options Chain 7.34 Call 7.00 8/21 No 0.72 0.77 0.75 -0.31 -29.25% 10,120 32,731 0.58 0.54 3 44 None
NOK Options Chain 13.60 Call 13.50 5/22 No 0.70 0.74 0.71 +0.27 +61.37% 10,096 14,390 0.78 0.88 12 42 None
ABT Options Chain 88.18 Put 110.00 6/18 No 21.70 22.60 22.10 -2.98 -11.89% 10,094 1,453 0.57 -1.00 11 64 None
GM Options Chain 75.81 Call 85.00 7/17 No 1.57 1.74 1.65 +0.26 +18.71% 10,087 3,026 0.35 0.27 9 60 None
GM Options Chain 75.81 Call 85.00 6/18 No 0.49 0.66 0.59 +0.11 +22.92% 10,083 24,634 0.33 0.16 9 60 None
OPEN Options Chain 4.40 Call 5.00 5/29 No 0.07 0.08 0.08 +0.04 +100.00% 10,075 10,373 0.80 0.23 5 32 None
RGTI Options Chain 16.75 Call 25.00 5/29 No 0.61 0.67 0.65 +0.61 +1,525.00% 10,068 1,740 1.26 0.28 3 18 None
NIO Options Chain 5.65 Put 5.00 8/21 Yes 0.36 0.40 0.40 +0.02 +5.27% 10,058 17,364 0.62 -0.29 10 31 None
INTC Options Chain 116.89 Call 115.00 5/22 No 4.30 4.50 4.37 -1.93 -30.64% 10,045 10,270 0.89 0.76 5 55 None
AGNC Options Chain 10.26 Put 9.00 7/17 No 0.00 0.10 0.07 -0.02 -22.23% 10,031 116 0.31 -0.01 11 52 None
AMZN Options Chain 263.96 Call 262.50 5/22 No 6.15 6.65 6.50 +2.20 +51.17% 9,998 5,478 0.30 0.88 9 60 None
META Options Chain 603.30 Put 600.00 5/22 No 1.37 1.52 1.44 -2.49 -63.36% 9,994 4,416 0.33 -0.23 14 73 None
NVDA Options Chain 220.66 Put 195.00 5/22 Yes 0.02 0.03 0.02 -0.24 -92.31% 9,994 22,231 0.93 0.00 16 60 None
NVDA Options Chain 220.66 Put 220.00 5/26 Yes 3.50 3.65 3.59 -1.76 -32.90% 9,959 3,624 0.33 -0.51 16 60 None
CCL Options Chain 25.79 Call 30.00 6/05 No 0.15 0.26 0.20 +0.02 +11.12% 9,937 8,089 0.58 0.15 14 65 None
ACHR Options Chain 5.82 Call 8.00 7/17 No 0.22 0.24 0.23 +0.03 +15.00% 9,925 6,962 0.78 0.25 7 37 None
NVDA Options Chain 220.66 Put 115.00 5/29 Yes 0.01 0.02 0.01 0.00 0.00% 9,918 3,631 1.48 0.00 16 60 None
IREN Options Chain 52.16 Call 60.00 5/29 No 2.43 2.50 2.47 +1.42 +135.24% 9,909 5,360 0.96 0.43 9 45 None
ASTS Options Chain 88.54 Call 100.00 5/29 No 4.10 4.20 4.20 +1.43 +51.63% 9,903 6,988 1.03 0.43 5 39 None
NOW Options Chain 102.13 Call 100.00 5/22 No 1.40 1.45 1.43 -2.97 -67.50% 9,889 3,763 0.75 0.48 12 58 None
NVDA Options Chain 220.66 Call 210.00 5/29 Yes 11.25 11.40 11.35 -5.05 -30.80% 9,888 13,095 0.40 0.80 16 60 None
SMCI Options Chain 33.46 Call 35.00 5/22 No 0.12 0.13 0.12 -0.32 -72.73% 9,872 14,895 0.86 0.16 10 46 None
NVDA Options Chain 220.66 Call 210.00 5/22 Yes 9.65 9.90 9.87 -5.53 -35.91% 9,848 14,350 0.54 0.92 16 60 None
SATS Options Chain 143.00 Call 160.00 6/18 No 2.90 3.30 3.17 -2.79 -46.82% 9,838 20,995 0.83 0.22 1 47 None
AMZN Options Chain 263.96 Put 257.50 5/22 No 0.06 0.08 0.06 -0.54 -90.00% 9,812 2,474 0.43 -0.03 9 60 None
RTX Options Chain 174.77 Call 120.00 6/18 No 55.45 57.90 56.60 +2.90 +5.40% 9,811 2,833 1.03 1.00 10 63 None
BX Options Chain 116.83 Put 150.00 6/18 No 29.55 33.00 32.20 +1.08 +3.47% 9,797 1,336 0.75 -0.99 9 64 None
MSFT Options Chain 418.46 Call 430.00 5/29 No 2.92 3.10 3.00 -0.89 -22.88% 9,738 5,746 0.28 0.29 15 72 None
DIS Options Chain 103.75 Put 100.00 6/18 No 1.20 1.37 1.30 +0.11 +9.25% 9,705 10,999 0.25 -0.28 11 62 None
HIMS Options Chain 22.83 Call 25.00 5/22 No 0.10 0.11 0.11 -0.01 -8.34% 9,704 7,517 0.86 0.20 6 40 None
NIO Options Chain 5.65 Call 5.00 8/21 Yes 1.00 1.09 1.05 -0.02 -1.87% 9,699 31,485 0.65 0.71 10 31 None
INTC Options Chain 116.89 Call 120.00 5/29 No 4.80 4.95 4.90 -1.40 -22.23% 9,685 9,744 0.79 0.48 5 55 None
AAPL Options Chain 301.01 Call 300.00 6/18 No 10.90 11.20 11.15 +1.64 +17.25% 9,639 79,063 0.23 0.63 10 65 None
AAPL Options Chain 301.01 Call 305.00 5/26 No 2.23 2.45 2.37 +0.55 +30.22% 9,591 2,192 0.15 0.53 10 65 None
ENVX Options Chain 6.21 Call 8.00 6/18 No 0.13 0.20 0.14 -0.03 -17.65% 9,587 929 0.91 0.20 9 28 None
CPNG Options Chain 15.63 Put 27.00 6/18 No 10.45 12.50 11.69 -0.11 -0.94% 9,580 8,273 2.82 -1.00 13 40 None
QBTS Options Chain 19.16 Call 27.00 5/22 No 0.38 0.45 0.43 +0.42 +4,200.00% 9,548 1,208 1.72 0.31 6 39 None
POET Options Chain 14.48 Call 13.00 6/26 No 3.35 3.50 3.26 -0.44 -11.90% 9,542 41,338 1.37 0.70 6 32 None
CCL Options Chain 25.79 Call 25.50 5/29 No 1.20 1.41 1.25 -0.07 -5.31% 9,433 1,450 0.61 0.63 14 65 None
RIVN Options Chain 13.68 Call 14.00 5/29 No 0.53 0.57 0.57 +0.13 +29.55% 9,420 11,381 0.55 0.57 7 35 None
MU Options Chain 726.00 Call 700.00 6/18 No 101.90 107.10 105.00 +16.00 +17.98% 9,376 6,243 0.83 0.69 13 66 None
GOOGL Options Chain 387.50 Put 380.00 5/22 No 0.43 0.49 0.47 -0.71 -60.17% 9,362 4,512 0.35 -0.15 12 70 None
AMZN Options Chain 263.96 Put 267.50 5/22 No 1.21 1.30 1.21 -2.69 -68.98% 9,338 1,440 0.31 -0.39 9 60 None
QBTS Options Chain 19.16 Call 24.00 5/22 No 1.90 2.10 2.00 +1.97 +6,566.67% 9,307 955 1.63 0.83 6 39 None
AMZN Options Chain 263.96 Call 275.00 5/29 No 1.87 1.98 1.92 +0.44 +29.73% 9,279 9,522 0.27 0.29 9 60 None
NVDA Options Chain 220.66 Put 227.50 5/22 Yes 7.60 8.30 8.26 -0.55 -6.25% 9,242 5,126 0.52 -0.89 16 60 None
ARM Options Chain 259.75 Call 280.00 5/22 No 17.95 19.85 17.90 +15.54 +658.48% 9,240 2,796 1.10 0.87 3 22 None
GOOG Options Chain 383.74 Call 392.50 5/22 No 0.32 0.38 0.35 -1.20 -77.42% 9,197 2,462 0.35 0.11 12 70 None
TSLA Options Chain 404.11 Call 440.00 5/29 No 3.05 3.15 3.10 -0.72 -18.85% 9,197 6,810 0.42 0.22 10 58 None
TSLA Options Chain 404.11 Call 447.50 5/22 No 0.10 0.11 0.11 -0.31 -73.81% 9,193 4,645 0.64 0.03 10 58 None
NVDA Options Chain 220.66 Put 200.00 5/26 Yes 0.13 0.14 0.14 -0.57 -80.29% 9,183 11,962 0.43 -0.03 16 60 None
MSFT Options Chain 418.46 Call 432.50 5/22 No 0.24 0.28 0.28 -0.59 -67.82% 9,157 3,178 0.40 0.07 15 72 None
IBM Options Chain 224.50 Call 260.00 5/22 No 1.20 1.23 1.23 +1.22 +12,200.00% 9,157 252 0.67 0.23 14 72 None
QCOM Options Chain 199.61 Call 230.00 6/18 No 10.70 10.80 10.72 +3.37 +45.85% 9,155 10,880 0.74 0.39 14 70 None
CCL Options Chain 25.79 Call 26.00 6/18 No 1.68 1.79 1.73 -0.01 -0.58% 9,153 8,705 0.55 0.56 14 65 None
NVDA Options Chain 220.66 Put 190.00 5/22 Yes 0.01 0.02 0.01 -0.12 -92.31% 9,138 27,715 1.05 0.00 16 60 None
DKNG Options Chain 25.10 Call 30.00 8/21 No 1.05 1.11 1.09 -0.02 -1.81% 9,124 31,383 0.49 0.31 7 44 None
GS Options Chain 983.96 Call 1,000.00 5/22 No 2.11 2.50 2.22 -2.11 -48.73% 9,075 1,621 0.33 0.23 10 68 None
NVDA Options Chain 220.66 Call 220.00 6/05 Yes 6.80 6.95 6.80 -4.45 -39.56% 9,069 10,128 0.39 0.51 16 60 None
TSLA Options Chain 404.11 Call 450.00 5/26 No 0.45 0.46 0.46 -0.55 -54.46% 9,055 2,948 0.39 0.08 10 58 None
INTC Options Chain 116.89 Call 130.00 5/29 No 1.80 1.90 1.89 -1.07 -36.15% 9,052 8,075 0.80 0.24 5 55 None
GOOGL Options Chain 387.50 Call 387.50 5/22 No 2.67 2.87 2.73 -2.54 -48.20% 9,042 1,323 0.32 0.52 12 70 None
MSFT Options Chain 418.46 Put 417.50 5/22 No 2.10 2.27 2.25 -0.62 -21.61% 9,012 1,333 0.35 -0.39 15 72 None
IBM Options Chain 224.50 Call 260.00 8/21 Yes 18.25 18.85 18.34 +12.77 +229.27% 8,995 8,376 0.42 0.50 14 72 None
ASTS Options Chain 88.54 Call 140.00 6/18 No 2.40 2.50 2.45 +0.40 +19.52% 8,966 26,723 1.20 0.16 5 39 None
IREN Options Chain 52.16 Call 66.00 5/22 No 0.01 0.06 0.04 -0.03 -42.86% 8,964 13,746 1.19 0.02 9 45 None
NVDA Options Chain 220.66 Call 225.00 6/18 Yes 7.10 7.20 7.18 -3.72 -34.13% 8,962 30,214 0.39 0.44 16 60 None
OPEN Options Chain 4.40 Call 4.50 5/29 No 0.22 0.25 0.23 +0.06 +35.30% 8,935 8,546 0.72 0.59 5 32 None
DVN Options Chain 48.42 Call 55.00 6/18 No 0.24 0.32 0.29 -0.12 -29.27% 8,934 30,927 0.43 0.09 6 51 None
AAPL Options Chain 301.01 Call 312.50 5/22 No 0.03 0.04 0.04 -0.05 -55.56% 8,913 11,060 0.23 0.02 10 65 None
F Options Chain 13.22 Call 16.00 7/17 No 0.23 0.24 0.24 +0.09 +60.00% 8,895 9,679 0.41 0.20 9 50 None
WMT Options Chain 134.20 Call 123.00 5/22 Yes 0.37 0.43 0.39 -8.61 -95.67% 8,888 179 0.39 0.25 8 58 None
PLUG Options Chain 3.29 Put 3.50 5/22 No 0.02 0.03 0.03 -0.21 -87.50% 8,881 6,055 1.44 -0.13 5 25 None
TSLA Options Chain 404.11 Put 427.50 5/22 No 10.50 10.85 10.35 -2.49 -19.40% 8,844 1,260 0.49 -0.80 10 58 None
IREN Options Chain 52.16 Call 80.00 5/22 No 0.00 0.01 0.02 +0.01 +100.00% 8,833 12,514 2.35 0.00 9 45 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
WMT Options Chain 134.20 Call 125.00 5/29 Yes 0.65 0.67 0.67 -7.08 -91.36% 8,768 1,228 0.27 0.24 8 58 None
POET Options Chain 14.48 Call 15.00 5/22 No 0.40 0.48 0.48 -0.31 -39.25% 8,747 10,839 1.71 0.47 6 32 None
GOOGL Options Chain 387.50 Call 390.00 5/29 No 5.25 5.45 5.33 -1.57 -22.76% 8,745 1,589 0.28 0.45 12 70 None
MSFT Options Chain 418.46 Call 450.00 6/18 No 3.95 4.05 4.01 -0.54 -11.87% 8,745 40,581 0.29 0.21 15 72 None
AMD Options Chain 439.69 Put 420.00 5/22 No 0.61 0.71 0.62 -2.51 -80.20% 8,742 5,585 0.91 -0.08 12 60 None
IBRX Options Chain 8.05 Call 7.00 5/29 No 0.85 1.00 0.90 -0.28 -23.73% 8,720 9,819 1.51 0.79 5 34 None
NOW Options Chain 102.13 Call 105.00 5/22 No 0.25 0.30 0.26 -1.44 -84.71% 8,712 6,527 0.84 0.12 12 58 None
BULL Options Chain 6.95 Put 6.00 5/22 No 0.06 0.07 0.07 +0.02 +40.00% 8,711 2,358 2.02 -0.17 3 16 None
CORZ Options Chain 23.02 Call 25.00 5/22 No 0.32 0.40 0.37 +0.24 +184.62% 8,696 10,585 0.78 0.49 5 28 None
CSCO Options Chain 114.35 Call 115.00 5/29 No 4.05 4.45 4.35 +2.25 +107.15% 8,673 6,755 0.32 0.73 10 62 None
SATS Options Chain 143.00 Call 200.00 6/18 No 0.85 0.95 0.90 -0.58 -39.19% 8,650 2,936 0.96 0.06 1 47 None
NBIS Options Chain 193.67 Put 185.00 5/29 No 2.31 2.59 2.31 -7.49 -76.43% 8,650 434 1.11 -0.13 3 22 None
TSLA Options Chain 404.11 Call 415.00 5/26 No 7.90 8.20 8.04 -1.36 -14.47% 8,629 1,337 0.33 0.59 10 58 None
AMD Options Chain 439.69 Put 435.00 5/22 No 1.68 1.90 1.79 -5.01 -73.68% 8,621 1,374 0.75 -0.19 12 60 None
ABCL Options Chain 4.57 Put 7.00 1/15 No 2.60 3.70 2.94 -0.12 -3.93% 8,606 5,141 1.11 -0.53 11 31 None
ONDS Options Chain 9.36 Call 16.00 9/18 No 0.54 0.57 0.55 -0.12 -17.91% 8,600 1,489 0.96 0.24 9 38 None
AMC Options Chain 1.53 Call 1.50 5/22 No 0.05 0.07 0.06 -0.01 -14.29% 8,559 21,793 0.97 0.75 8 24 None
DELL Options Chain 243.50 Call 260.00 5/22 No 1.18 1.25 1.23 -0.02 -1.60% 8,509 1,571 0.69 0.25 12 53 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
AMD Options Chain 439.69 Call 440.00 5/22 No 11.70 12.80 12.70 -3.65 -22.33% 8,503 3,215 0.67 0.74 12 60 None
INTC Options Chain 116.89 Call 117.00 5/22 No 2.91 3.10 3.01 -1.99 -39.80% 8,495 2,985 0.87 0.64 5 55 None
WMT Options Chain 134.20 Call 122.00 5/22 Yes 0.64 0.71 0.70 -9.10 -92.86% 8,431 61 0.37 0.40 8 58 None
GOOGL Options Chain 387.50 Call 402.50 5/22 No 0.10 0.12 0.12 -0.54 -81.82% 8,430 7,360 0.40 0.02 12 70 None
OPEN Options Chain 4.40 Call 5.00 5/22 No 0.01 0.02 0.01 -0.01 -50.00% 8,390 17,454 1.27 0.06 5 32 None
NVDA Options Chain 220.66 Put 205.00 6/18 Yes 3.60 3.65 3.76 -0.14 -3.59% 8,353 12,062 0.40 -0.24 16 60 None
ZM Options Chain 99.42 Call 105.00 5/22 Yes 1.85 2.00 1.87 -0.74 -28.36% 8,349 355 2.36 0.26 12 59 None
IREN Options Chain 52.16 Put 46.00 5/22 No 0.03 0.07 0.03 -0.19 -86.37% 8,332 8,765 2.16 0.00 9 45 None
FLY Options Chain 43.00 Call 65.00 6/18 No 0.85 1.20 0.70 -0.60 -46.16% 8,269 17,831 1.27 0.14 3 20 None
ABCL Options Chain 4.57 Call 7.00 1/15 No 0.80 1.20 1.05 +0.33 +45.84% 8,269 5,931 0.98 0.47 11 31 None
NVDA Options Chain 220.66 Call 300.00 6/18 Yes 0.12 0.13 0.13 -0.28 -68.30% 8,269 50,264 0.48 0.00 16 60 None
NIO Options Chain 5.65 Call 7.00 6/18 Yes 0.09 0.10 0.09 -0.03 -25.00% 8,253 84,188 0.74 0.20 10 31 None
RGTI Options Chain 16.75 Call 22.00 5/29 No 1.55 1.60 1.60 +1.51 +1,677.78% 8,241 880 1.19 0.54 3 18 None
MU Options Chain 726.00 Put 720.00 5/22 No 2.53 3.10 2.82 -16.68 -85.54% 8,233 2,806 1.00 -0.12 13 66 None
WMT Options Chain 134.20 Call 130.00 8/21 Yes 3.65 3.80 3.75 -5.30 -58.57% 8,210 275 0.27 0.36 8 58 None
QBTS Options Chain 19.16 Call 30.00 5/22 No 0.06 0.09 0.08 +0.07 +700.00% 8,200 833 1.90 0.06 6 39 None
FLY Options Chain 43.00 Call 60.00 6/18 No 1.25 1.45 1.30 -0.65 -33.34% 8,191 14,967 1.22 0.19 3 20 None
META Options Chain 603.30 Call 617.50 5/22 No 0.99 1.10 0.99 -1.19 -54.59% 8,190 1,065 0.33 0.19 14 73 None
BULL Options Chain 6.95 Call 8.00 5/22 No 0.02 0.03 0.03 -0.04 -57.15% 8,152 9,446 2.49 0.06 3 16 None
INTC Options Chain 116.89 Put 114.00 5/22 No 0.61 0.68 0.63 -1.31 -67.53% 8,141 9,173 0.91 -0.20 5 55 None
HOOD Options Chain 75.76 Call 78.00 5/22 No 0.34 0.38 0.37 -0.33 -47.15% 8,120 8,672 0.69 0.23 11 57 None
MSTR Options Chain 165.39 Put 160.00 5/22 No 0.64 0.71 0.68 -0.72 -51.43% 8,102 7,349 0.70 -0.20 4 54 None
INTC Options Chain 116.89 Put 101.00 5/22 No 0.06 0.10 0.10 -0.19 -65.52% 8,101 9,345 1.55 -0.02 5 55 None
ETSY Options Chain 60.83 Put 55.00 6/18 No 1.00 1.46 1.06 -0.20 -15.88% 8,087 1,970 0.53 -0.22 5 44 None
IREN Options Chain 52.16 Call 52.00 5/22 No 5.90 6.55 5.98 +3.66 +157.76% 8,074 10,099 2.08 0.96 9 45 None
MRNA Options Chain 48.12 Call 52.00 5/22 No 0.01 0.05 0.04 -0.14 -77.78% 8,070 8,411 0.85 0.03 10 43 None
NFLX Options Chain 87.84 Call 88.00 5/22 No 1.46 1.54 1.50 +0.49 +48.52% 8,069 10,910 0.35 0.80 9 62 None
ACHR Options Chain 5.82 Call 6.00 5/22 No 0.16 0.19 0.18 +0.10 +125.00% 8,069 7,582 0.88 0.68 7 37 None
WMT Options Chain 134.20 Put 110.00 6/18 Yes 0.41 0.47 0.45 +0.20 +80.00% 8,043 17,493 0.29 -0.12 8 58 None
CRWV Options Chain 101.13 Call 105.00 5/22 No 3.45 3.85 3.66 +1.52 +71.03% 8,041 4,441 0.90 0.71 3 22 None
FWONK Options Chain 90.44 Put 80.00 8/21 No 1.50 4.50 1.95 +0.27 +16.08% 8,039 22 0.39 -0.24 5 58 None
IREN Options Chain 52.16 Put 51.00 5/29 No 0.83 0.94 0.94 -1.57 -62.55% 8,029 740 1.02 -0.18 9 45 None
ETSY Options Chain 60.83 Call 65.00 6/18 No 1.62 2.03 1.66 -0.10 -5.69% 8,005 842 0.50 0.34 5 44 None
MSTR Options Chain 165.39 Call 165.00 5/22 No 2.24 2.45 2.30 -1.70 -42.50% 7,996 4,243 0.67 0.50 4 54 None
NOW Options Chain 102.13 Call 110.00 6/18 No 3.00 3.20 3.10 -1.70 -35.42% 7,987 15,374 0.61 0.32 12 58 None
DVN Options Chain 48.42 Call 57.50 6/18 No 0.10 0.21 0.10 -0.13 -56.53% 7,984 34,897 0.45 0.04 6 51 None
PLTR Options Chain 135.79 Call 141.00 5/22 No 0.28 0.30 0.28 -0.46 -62.17% 7,958 6,138 0.47 0.17 11 51 None