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