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
MCHP Options Chain 101.58 Call 55.00 6/18 Yes 41.50 44.20 42.70 -2.80 -6.16% 89,772 90,058 1.18 1.00 3 59 None
NVDA Options Chain 211.50 Call 220.00 5/15 No 2.81 2.83 2.83 +1.03 +57.23% 66,735 69,959 0.38 0.37 13 58 None
NVDA Options Chain 211.50 Call 220.00 5/11 No 0.73 0.75 0.75 +0.23 +44.24% 56,638 7,212 0.30 0.24 13 58 None
NVDA Options Chain 211.50 Call 215.00 5/11 No 2.52 2.57 2.58 +1.07 +70.87% 55,576 22,103 0.29 0.55 13 58 None
TSLA Options Chain 411.79 Call 430.00 5/11 No 4.55 4.60 4.50 +3.02 +204.06% 55,109 2,549 0.36 0.46 10 58 None
NVDA Options Chain 211.50 Call 217.50 5/11 No 1.41 1.44 1.42 +0.54 +61.37% 53,938 3,544 0.29 0.38 13 58 None
NVDA Options Chain 211.50 Call 215.00 5/15 No 4.95 5.00 5.00 +1.65 +49.26% 45,951 72,391 0.39 0.54 13 58 None
AAL Options Chain 13.18 Put 12.00 7/17 No 0.63 0.65 0.65 +0.03 +4.84% 45,106 8,128 0.52 -0.29 8 37 None
AAL Options Chain 13.18 Put 11.00 7/17 No 0.36 0.38 0.37 +0.01 +2.78% 36,802 79,156 0.55 -0.19 8 37 None
NOK Options Chain 12.35 Call 14.00 6/18 No 0.63 0.64 0.63 +0.15 +31.25% 36,168 29,207 0.64 0.39 12 42 None
AMD Options Chain 408.46 Call 320.00 6/18 No 125.20 128.35 124.60 +30.20 +32.00% 32,944 36,060 0.64 0.94 11 60 None
AAPL Options Chain 287.94 Call 300.00 5/15 No 1.30 1.34 1.31 +0.71 +118.34% 32,282 62,321 0.24 0.27 8 61 None
TSLA Options Chain 411.79 Call 450.00 5/15 No 3.80 3.85 3.80 +2.08 +120.93% 31,908 18,204 0.47 0.24 10 58 None
BAC Options Chain 52.75 Put 47.00 6/18 No 0.41 0.48 0.46 +0.09 +24.33% 30,886 53,098 0.29 -0.15 13 74 None
SOUN Options Chain 9.63 Call 10.00 5/15 No 0.07 0.08 0.07 -0.73 -91.25% 28,667 51,469 1.01 0.14 3 16 None
TSLA Options Chain 411.79 Call 425.00 5/11 No 6.95 7.10 7.00 +4.73 +208.37% 28,408 1,964 0.36 0.59 10 58 None
SOUN Options Chain 9.63 Call 10.00 6/18 No 0.42 0.43 0.43 -0.78 -64.47% 28,308 35,904 0.86 0.32 3 16 None
TSLA Options Chain 411.79 Call 420.00 5/15 No 15.10 15.20 15.10 +7.50 +98.69% 27,296 22,602 0.44 0.64 10 58 None
NVDA Options Chain 211.50 Call 227.50 5/15 No 1.05 1.06 1.07 +0.38 +55.08% 26,737 1,990 0.39 0.17 13 58 None
NOK Options Chain 12.35 Call 15.00 6/18 No 0.44 0.46 0.44 +0.11 +33.34% 26,520 89,963 0.67 0.29 12 42 None
QCOM Options Chain 202.55 Call 250.00 5/15 No 3.20 3.40 3.30 +2.23 +208.42% 26,030 2,866 0.99 0.26 14 70 None
TSLA Options Chain 411.79 Call 420.00 5/11 No 10.20 10.35 10.19 +6.74 +195.37% 25,303 6,350 0.35 0.73 10 58 None
TSLA Options Chain 411.79 Put 250.00 5/15 No 0.03 0.05 0.06 +0.01 +20.00% 25,118 7,348 1.36 0.00 10 58 None
NVDA Options Chain 211.50 Call 225.00 5/15 No 1.47 1.49 1.51 +0.57 +60.64% 25,112 74,033 0.39 0.23 13 58 None
NVDA Options Chain 211.50 Put 215.00 5/11 No 1.96 1.99 1.96 -3.04 -60.80% 25,032 717 0.29 -0.45 13 58 None
SOUN Options Chain 9.63 Put 10.00 6/18 No 2.07 2.14 2.08 +0.40 +23.81% 24,949 30,273 0.88 -0.68 3 16 None
TSLA Options Chain 411.79 Call 450.00 5/11 No 0.75 0.76 0.77 +0.44 +133.34% 24,805 1,588 0.42 0.11 10 58 None
BAC Options Chain 52.75 Put 49.00 5/15 No 0.18 0.22 0.21 +0.13 +162.50% 24,792 2,525 0.34 -0.07 13 74 None
TSLA Options Chain 411.79 Call 430.00 5/15 No 9.80 9.90 9.85 +5.25 +114.13% 24,004 14,925 0.45 0.49 10 58 None
TSLA Options Chain 411.79 Call 440.00 5/15 No 6.10 6.20 6.20 +3.35 +117.55% 23,705 9,103 0.46 0.35 10 58 None
INTC Options Chain 109.62 Call 120.00 5/15 No 4.75 4.85 4.78 +2.76 +136.64% 23,692 30,401 0.92 0.49 4 55 None
ORCL Options Chain 194.59 Call 210.00 5/15 No 1.88 1.95 1.88 -0.47 -20.00% 22,994 23,797 0.61 0.22 7 61 None
NVDA Options Chain 211.50 Call 230.00 5/15 No 0.74 0.75 0.74 +0.25 +51.02% 22,838 50,685 0.39 0.13 13 58 None
AAPL Options Chain 287.94 Call 295.00 5/11 No 1.02 1.04 1.04 +0.68 +188.89% 21,957 3,979 0.19 0.39 8 61 None
NVDA Options Chain 211.50 Call 220.00 6/05 Yes 9.20 9.30 9.40 +1.80 +23.69% 21,105 16,582 0.46 0.47 13 58 None
SMCI Options Chain 33.62 Call 38.00 5/15 No 0.57 0.63 0.60 +0.23 +62.17% 20,718 6,390 0.83 0.27 12 53 None
SMCI Options Chain 33.62 Call 36.00 5/15 No 1.09 1.26 1.16 +0.49 +73.14% 20,612 3,955 0.81 0.45 12 53 None
TSLA Options Chain 411.79 Call 410.00 5/11 No 18.30 18.70 18.48 +10.98 +146.40% 20,488 4,403 0.37 0.90 10 58 None
NVDA Options Chain 211.50 Call 217.50 5/15 No 3.75 3.80 3.77 +1.31 +53.26% 20,296 71,940 0.38 0.45 13 58 None
WFC Options Chain 79.16 Put 70.00 6/18 No 0.68 0.76 0.74 +0.22 +42.31% 20,237 12,491 0.31 -0.15 9 65 None
TSLA Options Chain 411.79 Call 427.50 5/11 No 5.65 5.75 5.70 +3.88 +213.19% 19,952 594 0.36 0.52 10 58 None
NVDA Options Chain 211.50 Call 217.50 5/13 No 2.74 2.77 2.79 +1.09 +64.12% 19,881 4,606 0.35 0.43 13 58 None
MARA Options Chain 12.70 Call 13.00 5/15 Yes 0.60 0.61 0.60 -0.01 -1.64% 19,657 21,811 1.01 0.44 7 42 None
SOUN Options Chain 9.63 Put 10.00 5/15 No 1.54 1.70 1.60 +0.46 +40.36% 19,607 34,877 1.22 -0.86 3 16 None
BAC Options Chain 52.75 Put 51.00 5/15 No 0.50 0.56 0.51 +0.28 +121.74% 19,596 7,915 0.28 -0.28 13 74 None
NVDA Options Chain 211.50 Call 222.50 5/11 No 0.37 0.38 0.39 +0.10 +34.49% 19,127 1,557 0.30 0.15 13 58 None
PFE Options Chain 26.50 Put 24.00 6/18 No 0.19 0.21 0.19 +0.01 +5.56% 18,756 61,291 0.25 -0.18 6 55 None
MSTR Options Chain 179.84 Call 190.00 5/15 No 2.89 2.98 2.89 -0.36 -11.08% 18,490 15,254 0.63 0.32 5 55 None
TSLA Options Chain 411.79 Call 422.50 5/11 No 8.45 8.60 8.55 +5.73 +203.20% 18,364 653 0.35 0.66 10 58 None
IONQ Options Chain 47.68 Put 30.00 5/15 Yes 0.01 0.08 0.03 -0.01 -25.00% 18,037 12,618 1.30 0.00 7 44 None
TSLA Options Chain 411.79 Put 420.00 5/11 No 2.39 2.43 2.42 -9.64 -79.94% 17,953 352 0.36 -0.27 10 58 None
MARA Options Chain 12.70 Call 14.00 5/15 Yes 0.29 0.31 0.30 -0.03 -9.10% 17,864 23,230 1.05 0.25 7 42 None
CRWV Options Chain 128.84 Put 95.00 5/15 No 1.07 1.10 1.08 +0.11 +11.34% 17,760 4,643 1.04 -0.10 3 22 None
INTC Options Chain 109.62 Put 105.00 5/15 No 1.47 1.53 1.50 -1.80 -54.55% 17,523 21,157 0.95 -0.17 4 55 None
TSLA Options Chain 411.79 Call 440.00 5/11 No 1.77 1.80 1.79 +1.13 +171.22% 17,334 2,194 0.38 0.22 10 58 None
DVN Options Chain 45.31 Call 36.00 7/17 No 0.70 0.85 0.74 % 17,002 0 9 63 None
DVN Options Chain 45.31 Call 45.00 7/17 No 0.00 0.55 0.13 % 17,000 0 9 63 None
INTC Options Chain 109.62 Put 100.00 5/15 No 0.82 0.84 0.83 -1.06 -56.09% 16,763 17,326 1.01 -0.11 4 55 None
MU Options Chain 646.63 Put 400.00 5/15 No 0.10 0.18 0.11 -0.09 -45.00% 16,711 5,558 1.56 0.00 16 72 None
AAPL Options Chain 287.94 Call 290.00 5/15 No 5.30 5.45 5.34 +2.54 +90.72% 16,703 33,006 0.24 0.65 8 61 None
KEEL Options Chain 4.01 Call 4.50 5/15 Yes 0.15 0.16 0.16 -0.07 -30.44% 16,420 5,767 1.53 0.32 5 33 None
TSLA Options Chain 411.79 Call 415.00 5/11 No 14.10 14.25 14.61 +9.51 +186.48% 16,235 6,399 0.36 0.84 10 58 None
TSLA Options Chain 411.79 Put 430.00 5/15 No 11.70 11.80 11.80 -11.40 -49.14% 16,082 4,465 0.45 -0.51 10 58 None
IREN Options Chain 60.80 Call 60.00 5/15 Yes 3.45 3.65 3.55 -0.25 -6.58% 16,079 26,614 1.14 0.55 9 43 None
TSLA Options Chain 411.79 Put 150.00 5/15 No 0.00 0.01 0.01 0.00 0.00% 16,000 7,310 2.29 0.00 10 58 None
RKLB Options Chain 78.58 Call 100.00 5/15 Yes 5.15 5.35 5.24 +4.67 +819.30% 15,937 8,378 0.98 0.49 7 44 None
MU Options Chain 646.63 Call 800.00 5/15 No 14.00 14.60 14.30 +12.15 +565.12% 15,910 4,540 0.90 0.23 16 72 None
CRWV Options Chain 128.84 Put 65.00 6/18 No 0.61 0.69 0.65 +0.08 +14.04% 15,802 6,979 1.01 -0.02 3 22 None
TSLA Options Chain 411.79 Put 430.00 5/11 No 6.65 6.75 6.74 -17.66 -72.38% 15,795 63 0.36 -0.54 10 58 None
CTRA Options Chain 32.00 Call 45.00 7/17 No 0.00 0.40 0.10 -0.15 -60.00% 15,210 10,221 0.44 0.07 15 69 None
CTRA Options Chain 32.00 Call 36.00 7/17 No 0.15 1.00 0.90 -1.21 -57.35% 15,141 10,457 0.31 0.33 15 69 None
ONDS Options Chain 8.81 Put 5.50 5/29 Yes 0.03 0.04 0.04 +0.01 +33.34% 15,010 71 1.17 -0.05 7 37 None
TSLA Options Chain 411.79 Call 410.00 5/15 No 21.80 22.10 21.96 +10.06 +84.54% 14,715 14,874 0.45 0.78 10 58 None
TSLA Options Chain 411.79 Call 422.50 5/15 No 13.55 13.70 13.78 +7.14 +107.53% 14,576 4,735 0.44 0.60 10 58 None
TSLA Options Chain 411.79 Put 425.00 5/15 No 9.15 9.25 9.19 -13.26 -59.07% 14,513 411 0.45 -0.44 10 58 None
TSLA Options Chain 411.79 Put 255.00 5/22 No 0.15 0.18 0.18 +0.05 +38.47% 14,440 211 1.10 0.00 10 58 None
WYNN Options Chain 106.85 Call 90.00 6/18 Yes 12.15 13.40 13.14 -4.01 -23.39% 14,413 14,466 0.38 0.83 8 57 None
BLDP Options Chain 4.70 Put 4.00 5/15 Yes 0.25 0.30 0.29 +0.24 +480.00% 14,394 184 1.76 -0.34 11 20 None
PLTR Options Chain 137.05 Call 135.00 5/15 No 3.65 3.75 3.70 -1.40 -27.46% 14,240 10,386 0.47 0.52 12 52 None
OKLO Options Chain 78.73 Put 40.00 5/15 No 0.05 0.08 0.05 -0.06 -54.55% 14,219 4,128 1.68 0.00 3 21 None
MSTR Options Chain 179.84 Call 182.50 5/15 No 5.20 5.35 5.26 -0.29 -5.23% 14,199 10,818 0.61 0.49 5 55 None
T Options Chain 25.25 Call 27.00 7/17 No 0.37 0.41 0.38 0.00 0.00% 14,136 5,228 0.23 0.26 9 57 None
BAC Options Chain 52.75 Put 48.00 5/15 No 0.12 0.16 0.14 +0.07 +100.00% 13,961 2,850 0.32 -0.03 13 74 None
KEEL Options Chain 4.01 Call 5.00 1/15 Yes 1.04 1.08 1.07 -0.09 -7.76% 13,912 32,269 1.06 0.58 5 33 None
NVDA Options Chain 211.50 Call 210.00 5/11 No 6.05 6.20 6.20 +2.42 +64.03% 13,901 9,824 0.31 0.82 13 58 None
NVDA Options Chain 211.50 Call 220.00 5/13 No 1.85 1.88 1.88 +0.75 +66.38% 13,896 10,114 0.36 0.33 13 58 None
TSLA Options Chain 411.79 Put 420.00 5/15 No 7.00 7.05 7.05 -8.15 -53.62% 13,853 6,227 0.45 -0.36 10 58 None
WULF Options Chain 24.06 Call 25.00 5/15 Yes 0.45 0.49 0.48 -0.67 -58.27% 13,789 40,788 0.86 0.35 2 39 None
QCOM Options Chain 202.55 Call 240.00 5/15 No 4.75 5.10 4.80 +3.15 +190.91% 13,684 1,492 0.94 0.35 14 70 None
AAPL Options Chain 287.94 Call 295.00 5/15 No 2.76 2.84 2.82 +1.48 +110.45% 13,595 24,713 0.24 0.45 8 61 None
SOFI Options Chain 15.93 Call 16.50 5/22 No 0.30 0.31 0.31 -0.15 -32.61% 13,511 4,966 0.51 0.32 12 46 None
NVDA Options Chain 211.50 Call 220.00 5/22 Yes 7.15 7.25 7.20 +1.55 +27.44% 13,494 27,012 0.53 0.45 13 58 None
TSLA Options Chain 411.79 Put 425.00 5/11 No 4.15 4.25 4.20 -13.45 -76.21% 13,431 60 0.36 -0.41 10 58 None
BAC Options Chain 52.75 Put 51.50 5/15 No 0.67 0.75 0.74 +0.38 +105.56% 13,293 4,254 0.27 -0.37 13 74 None
PCT Options Chain 8.94 Call 12.00 6/18 Yes 0.45 0.55 0.52 +0.17 +48.58% 13,276 14,224 0.95 0.28 5 31 None
INTC Options Chain 109.62 Put 75.00 5/22 No 0.25 0.29 0.27 -0.04 -12.91% 13,169 14,567 1.26 -0.02 4 55 None
QCOM Options Chain 202.55 Call 250.00 6/18 No 11.15 11.65 11.35 +6.15 +118.27% 13,039 8,035 0.73 0.38 14 70 None
NVDA Options Chain 211.50 Call 220.00 5/18 No 3.35 3.40 3.37 +1.14 +51.13% 12,757 11,472 0.36 0.37 13 58 None
INTC Options Chain 109.62 Put 110.00 5/15 No 2.67 2.75 2.71 -2.89 -51.61% 12,688 7,170 0.92 -0.26 4 55 None
OPEN Options Chain 5.32 Call 6.00 5/15 Yes 0.02 0.03 0.02 -0.21 -91.31% 12,397 38,956 0.98 0.11 5 33 None
TSLA Options Chain 411.79 Call 425.00 5/15 No 12.20 12.35 12.30 +6.35 +106.73% 12,304 9,528 0.44 0.56 10 58 None
RKLB Options Chain 78.58 Put 75.00 6/18 Yes 2.30 2.34 2.36 -5.04 -68.11% 12,285 11,916 0.89 -0.14 7 44 None
NVDA Options Chain 211.50 Call 210.00 5/15 No 8.00 8.10 8.10 +2.38 +41.61% 12,118 79,686 0.39 0.70 13 58 None
NVDA Options Chain 211.50 Call 212.50 5/11 No 4.10 4.20 4.25 +1.82 +74.90% 12,063 12,506 0.30 0.72 13 58 None
SIRI Options Chain 26.75 Call 28.00 5/29 No 0.27 0.34 0.29 -0.01 -3.34% 12,051 20 0.30 0.25 11 62 None
SIRI Options Chain 26.75 Call 27.00 5/29 No 0.54 0.72 0.69 -0.14 -16.87% 12,040 169 0.29 0.41 11 62 None
LW Options Chain 43.03 Put 37.00 6/12 No 0.25 0.40 0.29 -0.26 -47.28% 11,976 3 0.38 -0.12 9 56 None
SOFI Options Chain 15.93 Call 16.00 5/15 No 0.25 0.26 0.26 -0.22 -45.84% 11,883 12,308 0.49 0.37 12 46 None
AMZN Options Chain 270.88 Call 275.00 5/11 No 1.40 1.44 1.40 +0.25 +21.74% 11,860 3,052 0.22 0.30 9 60 None
INTC Options Chain 109.62 Put 108.00 5/22 No 4.05 4.20 4.14 -2.51 -37.75% 11,858 11,694 0.93 -0.27 4 55 None
INTC Options Chain 109.62 Put 109.00 5/22 No 4.40 4.60 4.50 -2.35 -34.31% 11,847 269 0.92 -0.29 4 55 None
NOK Options Chain 12.35 Call 17.00 6/18 No 0.25 0.26 0.25 +0.04 +19.05% 11,837 33,033 0.75 0.16 12 42 None
NVAX Options Chain 9.23 Call 12.50 5/15 Yes 0.12 0.15 0.15 +0.09 +150.00% 11,817 88 1.22 0.16 9 28 None
TSLA Options Chain 411.79 Put 427.50 5/11 No 5.30 5.40 5.35 -18.35 -77.43% 11,720 46 0.36 -0.48 10 58 None
COIN Options Chain 192.96 Call 200.00 5/15 Yes 4.50 4.70 4.50 -2.72 -37.68% 11,658 4,097 0.71 0.36 10 61 None
RKLB Options Chain 78.58 Call 110.00 5/15 Yes 2.01 2.18 2.10 +1.84 +707.70% 11,641 1,262 0.99 0.24 7 44 None
IREN Options Chain 60.80 Call 70.00 5/15 Yes 0.91 0.99 0.94 -0.67 -41.62% 11,578 13,413 1.20 0.21 9 43 None
RKLB Options Chain 78.58 Put 90.00 6/18 Yes 6.95 7.30 7.00 -9.55 -57.71% 11,543 4,872 0.89 -0.32 7 44 None
NVDA Options Chain 211.50 Put 215.00 5/15 No 4.25 4.35 4.30 -1.95 -31.20% 11,512 14,088 0.38 -0.46 13 58 None
NOK Options Chain 12.35 Call 13.00 5/15 No 0.30 0.34 0.31 +0.09 +40.91% 11,511 18,689 0.62 0.45 12 42 None
EOSE Options Chain 6.36 Call 8.00 6/18 Yes 1.22 1.28 1.27 +0.77 +154.00% 11,477 6,190 1.28 0.55 5 30 None
EOSE Options Chain 6.36 Put 7.00 5/15 Yes 0.37 0.38 0.37 -0.65 -63.73% 11,466 6,525 1.75 -0.32 5 30 None
TSLA Options Chain 411.79 Call 415.00 5/15 No 18.30 18.45 18.75 +9.25 +97.37% 11,286 7,677 0.44 0.71 10 58 None
QCOM Options Chain 202.55 Call 260.00 6/18 No 9.20 9.55 9.39 +5.39 +134.75% 11,121 3,739 0.75 0.32 14 70 None
QCOM Options Chain 202.55 Call 300.00 5/15 No 0.67 0.75 0.71 +0.46 +184.00% 11,093 2,219 1.23 0.06 14 70 None
SMCI Options Chain 33.62 Call 40.00 5/15 No 0.30 0.31 0.31 +0.11 +55.00% 11,071 25,099 0.87 0.15 12 53 None
ONDS Options Chain 8.81 Put 7.00 5/15 Yes 0.05 0.06 0.06 -0.04 -40.00% 11,063 8,657 1.26 -0.08 7 37 None
CVNA Options Chain 398.50 Put 70.00 5/15 No 0.61 0.75 0.73 % 10,965 0 0.80 -0.13 9 54 None
NVDA Options Chain 211.50 Call 225.00 5/11 No 0.19 0.20 0.19 +0.02 +11.77% 10,763 4,241 0.32 0.08 13 58 None
RIOT Options Chain 23.67 Call 25.00 5/15 No 0.46 0.51 0.47 -0.28 -37.34% 10,694 10,413 0.78 0.30 5 44 None
POET Options Chain 9.45 Put 11.00 5/15 Yes 0.91 0.95 0.92 -0.94 -50.54% 10,616 208 1.62 -0.45 7 31 None
AAPL Options Chain 287.94 Put 290.00 5/11 No 1.02 1.05 1.01 -3.09 -75.37% 10,604 415 0.20 -0.26 8 61 None
NVDA Options Chain 211.50 Call 215.00 5/13 No 3.85 3.95 3.95 +1.50 +61.23% 10,599 7,128 0.36 0.54 13 58 None
CRCL Options Chain 112.45 Put 60.00 5/15 No 0.05 0.07 0.06 0.00 0.00% 10,592 930 1.71 0.00 3 22 None
CVNA Options Chain 398.50 Call 85.00 5/15 No 0.39 0.57 0.64 % 10,492 0 0.60 0.19 9 54 None
TSLA Options Chain 411.79 Call 435.00 5/11 No 2.83 2.87 2.83 +1.86 +191.76% 10,391 814 0.37 0.33 10 58 None
EOSE Options Chain 6.36 Call 8.00 5/15 Yes 0.64 0.66 0.66 +0.49 +288.24% 10,277 28,159 1.75 0.47 5 30 None
TSLA Options Chain 411.79 Put 350.00 5/13 No 0.11 0.13 0.11 -0.09 -45.00% 10,270 307 0.74 0.00 10 58 None
CVNA Options Chain 398.50 Put 60.00 5/15 No 0.05 0.10 0.08 % 10,227 0 0.98 -0.01 9 54 None
INTC Options Chain 109.62 Call 115.00 5/15 No 7.10 7.25 7.20 +3.87 +116.22% 10,216 5,399 0.92 0.62 4 55 None
INTC Options Chain 109.62 Call 135.00 5/15 No 1.23 1.30 1.26 +0.82 +186.37% 10,206 2,087 0.96 0.19 4 55 None
KEEL Options Chain 4.01 Call 12.00 1/15 Yes 0.29 0.35 0.32 -0.01 -3.03% 10,205 7,536 1.13 0.22 5 33 None
CELH Options Chain 34.26 Call 40.00 6/18 No 0.76 0.80 0.78 -0.40 -33.90% 10,184 20,801 0.64 0.22 7 43 None
MU Options Chain 646.63 Call 700.00 5/15 No 52.15 53.40 52.65 +40.10 +319.53% 10,132 6,744 0.87 0.63 16 72 None
AAPL Options Chain 287.94 Call 292.50 5/11 No 1.95 1.98 1.99 +1.28 +180.29% 10,112 6,499 0.19 0.57 8 61 None
BMNR Options Chain 22.00 Put 15.00 5/15 No 0.01 0.03 0.03 +0.01 +50.00% 10,079 14,246 1.25 0.00 11 29 None
NVDA Options Chain 211.50 Put 202.50 5/15 No 0.85 0.86 0.85 -0.79 -48.18% 10,078 7,362 0.42 -0.13 13 58 None
PFE Options Chain 26.50 Put 23.00 7/17 No 0.17 0.18 0.18 +0.02 +12.50% 10,026 221 0.25 -0.14 6 55 None
NVDA Options Chain 211.50 Call 215.00 5/18 No 5.50 5.60 5.60 +1.80 +47.37% 9,990 7,866 0.36 0.54 13 58 None
AMD Options Chain 408.46 Call 450.00 5/15 No 13.50 13.70 13.66 +10.16 +290.29% 9,821 5,108 0.67 0.39 11 60 None
QCOM Options Chain 202.55 Call 270.00 5/15 No 1.61 1.70 1.66 +1.13 +213.21% 9,771 244 1.09 0.14 14 70 None
QCOM Options Chain 202.55 Call 220.00 5/15 No 11.00 11.65 11.33 +7.58 +202.14% 9,677 6,545 0.86 0.61 14 70 None
MU Options Chain 646.63 Call 750.00 5/15 No 28.00 28.25 28.12 +22.92 +440.77% 9,660 3,785 0.88 0.41 16 72 None
TSLA Options Chain 411.79 Call 427.50 5/15 No 10.95 11.10 10.98 +5.73 +109.15% 9,637 326 0.44 0.53 10 58 None
TSLA Options Chain 411.79 Call 432.50 5/15 No 8.70 8.85 8.95 +4.88 +119.91% 9,615 983 0.45 0.46 10 58 None
RXT Options Chain 3.46 Call 5.00 5/15 Yes 1.10 1.30 1.20 +1.05 +700.00% 9,615 8,967 2.41 0.61 9 26 None
MSTR Options Chain 179.84 Call 195.00 5/15 No 1.94 2.02 1.95 -0.22 -10.14% 9,614 3,542 0.66 0.23 5 55 None
NVDA Options Chain 211.50 Call 215.00 5/22 Yes 9.40 9.55 9.49 +1.87 +24.55% 9,525 66,165 0.53 0.54 13 58 None
RKLB Options Chain 78.58 Call 125.00 5/22 Yes 1.40 1.71 1.47 +0.80 +119.41% 9,513 211 1.03 0.13 7 44 None
NVAX Options Chain 9.23 Call 13.00 6/18 Yes 0.55 0.57 0.55 +0.38 +223.53% 9,466 66 0.96 0.29 9 28 None
SMCI Options Chain 33.62 Call 35.00 5/15 No 1.55 1.64 1.58 +0.60 +61.23% 9,319 24,745 0.81 0.55 12 53 None
OPEN Options Chain 5.32 Call 5.00 5/15 Yes 0.22 0.24 0.23 -0.41 -64.07% 9,212 17,486 0.78 0.58 5 33 None
COIN Options Chain 192.96 Call 197.50 5/15 Yes 5.30 5.60 5.30 -2.80 -34.57% 9,181 1,164 0.71 0.40 10 61 None
PLTR Options Chain 137.05 Call 140.00 5/15 No 1.74 1.77 1.77 -1.01 -36.34% 9,088 16,557 0.47 0.31 12 52 None
TSLA Options Chain 411.79 Call 460.00 5/15 No 2.35 2.37 2.42 +1.34 +124.08% 9,049 7,982 0.49 0.16 10 58 None
NVDA Options Chain 211.50 Put 180.00 5/13 No 0.05 0.07 0.07 -0.03 -30.00% 9,041 9,318 0.67 0.00 13 58 None
AMD Options Chain 408.46 Call 440.00 5/15 No 18.10 18.40 18.05 +12.88 +249.13% 9,040 4,413 0.67 0.49 11 60 None
BAC Options Chain 52.75 Call 53.00 5/15 No 0.26 0.27 0.26 -0.40 -60.61% 9,031 3,658 0.25 0.33 13 74 None
INTC Options Chain 109.62 Put 88.00 5/15 No 0.27 0.29 0.28 -0.21 -42.86% 9,022 14,825 1.22 -0.03 4 55 None
AAPL Options Chain 287.94 Call 300.00 5/11 No 0.26 0.27 0.27 +0.15 +125.00% 8,976 4,755 0.21 0.13 8 61 None
MX Options Chain 3.86 Call 5.00 6/18 Yes 0.55 0.60 0.55 +0.25 +83.34% 8,948 3,236 1.17 0.50 14 29 None
NOK Options Chain 12.35 Call 13.00 5/22 No 0.47 0.53 0.53 +0.17 +47.23% 8,934 3,613 0.61 0.48 12 42 None
INTC Options Chain 109.62 Call 150.00 5/15 No 0.33 0.36 0.34 +0.23 +209.10% 8,921 10,338 1.05 0.06 4 55 None
OPEN Options Chain 5.32 Call 5.50 5/15 Yes 0.07 0.08 0.08 -0.30 -78.95% 8,914 11,400 0.85 0.28 5 33 None
ASTS Options Chain 65.35 Call 100.00 6/18 Yes 3.10 3.30 3.20 +0.60 +23.08% 8,912 34,765 1.19 0.23 5 39 None
NVDA Options Chain 211.50 Put 210.00 5/15 No 2.33 2.36 2.33 -1.68 -41.90% 8,898 17,661 0.39 -0.30 13 58 None
NVDA Options Chain 211.50 Call 240.00 5/15 No 0.20 0.21 0.21 +0.07 +50.00% 8,865 29,123 0.43 0.03 13 58 None
POET Options Chain 9.45 Call 11.00 5/15 Yes 0.87 1.05 0.95 +0.44 +86.28% 8,811 9,786 1.64 0.55 7 31 None
TSLA Options Chain 411.79 Put 415.00 5/11 No 1.30 1.32 1.28 -7.57 -85.54% 8,791 1,067 0.36 -0.16 10 58 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
AAPL Options Chain 287.94 Call 305.00 5/15 No 0.58 0.60 0.58 +0.30 +107.15% 8,700 14,141 0.25 0.15 8 61 None
NVDA Options Chain 211.50 Put 212.50 5/11 No 1.06 1.09 1.07 -2.38 -68.99% 8,665 711 0.30 -0.28 13 58 None
NVDA Options Chain 211.50 Put 205.00 5/15 No 1.19 1.20 1.19 -1.07 -47.35% 8,657 14,762 0.41 -0.17 13 58 None
CDE Options Chain 18.12 Call 30.00 8/21 Yes 0.45 0.55 0.54 +0.04 +8.00% 8,599 10,774 0.72 0.17 14 58 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
NVDA Options Chain 211.50 Call 215.00 5/29 Yes 10.40 10.45 10.43 +1.93 +22.71% 8,501 9,447 0.48 0.54 13 58 None
INTC Options Chain 109.62 Call 150.00 5/22 No 1.20 1.23 1.23 +0.76 +161.71% 8,411 1,899 0.98 0.13 4 55 None
MSTR Options Chain 179.84 Call 185.00 5/15 No 4.25 4.40 4.25 -0.30 -6.60% 8,350 11,133 0.62 0.43 5 55 None
SOFI Options Chain 15.93 Put 16.00 5/15 No 0.66 0.68 0.67 +0.21 +45.66% 8,341 20,505 0.49 -0.63 12 46 None
ASTS Options Chain 65.35 Call 95.00 6/18 Yes 3.80 4.00 3.86 +0.76 +24.52% 8,336 30,838 1.17 0.27 5 39 None
IREN Options Chain 60.80 Call 65.00 5/15 Yes 1.81 1.86 1.85 -0.66 -26.30% 8,254 14,317 1.16 0.35 9 43 None
BAC Options Chain 52.75 Call 54.00 5/15 No 0.11 0.13 0.11 -0.18 -62.07% 8,231 17,212 0.25 0.16 13 74 None
NFLX Options Chain 88.25 Call 89.00 5/15 No 0.91 0.93 0.95 -0.35 -26.93% 8,196 5,889 0.29 0.36 10 62 None
MX Options Chain 3.86 Call 5.00 5/15 Yes 0.20 0.25 0.21 +0.15 +250.00% 8,194 4,096 1.44 0.39 14 29 None
NVDA Options Chain 211.50 Put 210.00 5/11 No 0.55 0.56 0.55 -1.63 -74.78% 8,154 2,211 0.31 -0.18 13 58 None
AAL Options Chain 13.18 Put 12.00 6/18 No 0.42 0.44 0.42 0.00 0.00% 8,122 39,067 0.52 -0.26 8 37 None
NVDA Options Chain 211.50 Call 227.50 5/11 No 0.10 0.11 0.10 0.00 0.00% 8,103 1,064 0.34 0.04 13 58 None
TSLA Options Chain 411.79 Call 432.50 5/11 No 3.60 3.65 3.67 +2.48 +208.41% 8,097 584 0.36 0.39 10 58 None
TSLA Options Chain 411.79 Put 435.00 5/11 No 9.95 10.05 10.00 -17.65 -63.84% 8,088 36 0.37 -0.67 10 58 None
COIN Options Chain 192.96 Call 207.50 5/15 Yes 2.56 2.80 2.59 -2.35 -47.58% 8,024 322 0.73 0.24 10 61 None
MSTR Options Chain 179.84 Call 187.50 5/15 No 3.50 3.65 3.45 -0.40 -10.39% 7,920 3,553 0.62 0.37 5 55 None
JPM Options Chain 306.27 Put 270.00 6/18 No 1.65 1.69 1.67 +0.52 +45.22% 7,912 4,490 0.29 -0.11 10 70 None
TSLA Options Chain 411.79 Call 450.00 5/18 No 4.60 4.75 4.65 +2.40 +106.67% 7,874 712 0.43 0.26 10 58 None
NET Options Chain 208.50 Put 140.00 6/18 Yes 1.20 1.30 1.23 +0.60 +95.24% 7,805 588 0.71 -0.06 1 51 None
STAG Options Chain 38.67 Call 40.00 5/15 No 0.15 0.20 0.20 +0.12 +150.00% 7,765 609 0.25 0.21 11 59 None
INTC Options Chain 109.62 Put 85.00 5/15 No 0.20 0.23 0.22 -0.18 -45.00% 7,764 18,494 1.28 -0.02 4 55 None
SMCI Options Chain 33.62 Call 34.00 5/15 No 2.04 2.16 2.08 +0.73 +54.08% 7,712 3,166 0.79 0.65 12 53 None
HOOD Options Chain 76.28 Call 78.00 5/15 No 1.33 1.41 1.37 -0.63 -31.50% 7,711 2,064 0.57 0.35 11 57 None
AMZN Options Chain 270.88 Put 270.00 5/11 No 0.90 0.95 0.92 -1.07 -53.77% 7,695 727 0.21 -0.36 9 60 None
AAPL Options Chain 287.94 Call 297.50 5/11 No 0.50 0.55 0.51 +0.30 +142.86% 7,638 1,292 0.20 0.23 8 61 None
SOUN Options Chain 9.63 Call 9.00 5/15 No 0.20 0.22 0.20 -1.05 -84.00% 7,610 14,202 0.88 0.36 3 16 None
MSFT Options Chain 420.77 Call 425.00 5/11 No 0.60 0.67 0.64 -1.91 -74.91% 7,595 1,045 0.23 0.15 12 65 None
ONDS Options Chain 8.81 Put 9.00 5/22 Yes 0.68 0.74 0.72 -0.01 -1.37% 7,576 2,975 0.96 -0.49 7 37 None
NVDA Options Chain 211.50 Put 95.00 5/15 No 0.00 0.01 0.01 0.00 0.00% 7,537 9,460 1.91 0.00 13 58 None
NOK Options Chain 12.35 Call 23.00 6/18 No 0.05 0.13 0.09 +0.02 +28.58% 7,453 7,608 0.98 0.03 12 42 None
MRNA Options Chain 48.54 Call 61.00 5/15 No 1.90 2.34 2.13 +2.00 +1,538.47% 7,431 20 1.05 0.28 9 43 None
MSFT Options Chain 420.77 Call 420.00 5/11 No 1.47 1.57 1.48 -3.42 -69.80% 7,404 559 0.21 0.31 12 65 None
AAL Options Chain 13.18 Put 11.00 6/18 No 0.20 0.21 0.20 0.00 0.00% 7,374 73,561 0.55 -0.15 8 37 None
NOK Options Chain 12.35 Call 20.00 6/18 No 0.12 0.15 0.13 +0.04 +44.45% 7,369 10,576 0.87 0.07 12 42 None
INTC Options Chain 109.62 Call 110.00 5/15 No 10.10 10.45 10.29 +4.99 +94.16% 7,358 10,895 0.95 0.74 4 55 None
INTC Options Chain 109.62 Call 118.00 5/15 No 5.55 5.75 5.64 +2.88 +104.35% 7,329 2,250 0.92 0.54 4 55 None
MSTR Options Chain 179.84 Put 130.00 5/15 No 0.11 0.14 0.13 -0.08 -38.10% 7,326 4,327 1.10 0.00 5 55 None
MRNA Options Chain 48.54 Call 57.00 5/15 No 3.20 3.60 3.40 +3.05 +871.43% 7,282 408 0.95 0.42 9 43 None
ORCL Options Chain 194.59 Call 200.00 5/15 No 4.30 4.45 4.45 -0.45 -9.19% 7,278 29,486 0.58 0.43 7 61 None
NVDA Options Chain 211.50 Call 210.00 5/22 Yes 12.10 12.25 12.32 +2.29 +22.84% 7,270 47,674 0.53 0.64 13 58 None
NVO Options Chain 45.80 Call 50.00 7/17 Yes 1.53 1.59 1.55 -0.23 -12.93% 7,269 12,365 0.38 0.32 12 52 None
QCOM Options Chain 202.55 Call 250.00 5/22 No 5.40 6.00 5.83 +3.66 +168.67% 7,266 2,883 0.89 0.31 14 70 None
NVDA Options Chain 211.50 Put 217.50 5/11 No 3.30 3.40 3.32 -3.11 -48.37% 7,171 117 0.29 -0.62 13 58 None
EOSE Options Chain 6.36 Call 7.00 5/15 Yes 1.15 1.18 1.17 +0.79 +207.90% 7,148 17,812 1.69 0.68 5 30 None
PFE Options Chain 26.50 Call 29.00 5/15 No 0.00 0.01 0.01 0.00 0.00% 7,134 30,793 0.40 0.00 6 55 None
NVAX Options Chain 9.23 Call 10.00 5/15 Yes 0.77 0.91 0.90 +0.60 +200.00% 7,096 3,076 0.91 0.63 9 28 None
SNAP Options Chain 5.98 Put 5.00 5/15 Yes 0.01 0.02 0.01 0.00 0.00% 7,082 5,563 0.72 -0.04 8 32 None
MRNA Options Chain 48.54 Call 55.00 5/15 No 3.70 4.60 4.22 +3.71 +727.46% 7,074 5,922 0.94 0.51 9 43 None
AVGO Options Chain 412.56 Call 430.00 5/11 No 3.50 3.60 3.59 +1.94 +117.58% 7,041 254 0.37 0.34 10 64 None
NOK Options Chain 12.35 Call 13.50 5/22 No 0.32 0.37 0.36 +0.12 +50.00% 7,011 5,571 0.63 0.37 12 42 None
SMCI Options Chain 33.62 Put 22.00 5/15 No 0.01 0.03 0.02 -0.01 -33.34% 7,008 3,263 1.45 0.00 12 53 None
INTC Options Chain 109.62 Put 95.00 5/15 No 0.48 0.51 0.51 -0.55 -51.89% 7,005 12,940 1.08 -0.07 4 55 None
TSLA Options Chain 411.79 Call 420.00 5/13 No 13.15 13.30 13.30 +7.45 +127.35% 7,005 2,488 0.43 0.66 10 58 None
NTR Options Chain 68.38 Put 61.00 6/26 Yes 0.40 0.90 0.70 % 7,000 0 0.34 -0.15 15 71 None
RGTI Options Chain 18.38 Put 10.00 5/15 No 0.00 0.02 0.02 +0.01 +100.00% 7,000 1,079 1.95 0.00 3 18 None
USAR Options Chain 26.38 Call 30.00 5/15 No 0.65 0.68 0.66 -0.02 -2.95% 6,991 7,768 1.26 0.30 3 19 None
NVDA Options Chain 211.50 Put 177.50 5/15 No 0.09 0.10 0.10 -0.06 -37.50% 6,986 4,908 0.65 0.00 13 58 None
INTC Options Chain 109.62 Call 130.00 5/15 No 2.00 2.05 2.01 +1.29 +179.17% 6,972 3,443 0.95 0.26 4 55 None
MRNA Options Chain 48.54 Call 60.00 5/15 No 2.30 2.50 2.41 +2.22 +1,168.43% 6,968 12,143 1.02 0.31 9 43 None
TSLA Options Chain 411.79 Call 405.00 5/15 No 25.75 26.05 26.00 +11.33 +77.24% 6,936 9,703 0.45 0.83 10 58 None
TSLA Options Chain 411.79 Put 280.00 5/11 No 0.00 0.01 0.01 -0.05 -83.34% 6,875 419 1.45 0.00 10 58 None
TSLA Options Chain 411.79 Call 447.50 5/15 No 4.25 4.35 4.30 +2.38 +123.96% 6,864 463 0.47 0.27 10 58 None
AMZN Options Chain 270.88 Call 272.50 5/11 No 2.55 2.61 2.58 +0.54 +26.48% 6,855 2,673 0.22 0.48 9 60 None
KDK Options Chain 5.70 Call 10.00 6/18 No 0.05 0.10 0.08 -0.22 -73.34% 6,831 23,241 0.75 0.04 3 11 None
TSLA Options Chain 411.79 Put 435.00 5/15 No 14.65 14.80 14.70 -12.55 -46.06% 6,821 633 0.45 -0.58 10 58 None
SOFI Options Chain 15.93 Call 16.50 5/15 No 0.14 0.15 0.14 -0.13 -48.15% 6,821 8,471 0.52 0.23 12 46 None
TSLA Options Chain 411.79 Call 417.50 5/11 No 12.05 12.20 12.08 +7.81 +182.91% 6,818 3,889 0.36 0.79 10 58 None
PAL Options Chain 7.34 Put 5.00 6/18 No 0.05 0.15 0.10 -0.02 -16.67% 6,802 123 0.80 -0.05 3 10 None
NOK Options Chain 12.35 Call 16.00 6/18 No 0.30 0.33 0.34 +0.10 +41.67% 6,781 17,094 0.70 0.22 12 42 None
MSTR Options Chain 179.84 Call 200.00 5/15 No 1.35 1.39 1.35 -0.19 -12.34% 6,744 25,971 0.69 0.17 5 55 None
CORZ Options Chain 22.05 Call 25.00 5/15 Yes 0.18 0.22 0.18 -0.04 -18.19% 6,724 19,847 0.68 0.24 4 28 None
TSLA Options Chain 411.79 Call 435.00 5/15 No 7.75 7.85 7.85 +4.16 +112.74% 6,714 11,946 0.45 0.42 10 58 None
NVDA Options Chain 211.50 Call 205.00 5/15 No 11.85 11.95 11.95 +3.00 +33.52% 6,703 44,649 0.40 0.83 13 58 None
PLTR Options Chain 137.05 Put 95.00 5/22 No 0.07 0.10 0.12 +0.04 +50.00% 6,702 337 0.81 0.00 12 52 None
INTC Options Chain 109.62 Call 125.00 5/15 No 3.10 3.25 3.14 +1.93 +159.51% 6,683 4,435 0.93 0.36 4 55 None
BYND Options Chain 0.88 Call 1.00 5/15 Yes 0.05 0.06 0.06 -0.02 -25.00% 6,671 76,049 2.07 0.35 9 18 None
TSLA Options Chain 411.79 Put 155.00 5/15 No 0.01 0.02 0.01 0.00 0.00% 6,635 5,123 2.28 0.00 10 58 None
SOUN Options Chain 9.63 Call 9.50 5/15 No 0.11 0.12 0.11 -0.89 -89.00% 6,634 4,890 0.93 0.23 3 16 None
NOK Options Chain 12.35 Call 13.50 5/15 No 0.17 0.20 0.20 +0.07 +53.85% 6,618 20,883 0.65 0.31 12 42 None
NVDA Options Chain 211.50 Call 222.50 5/15 No 2.06 2.08 2.09 +0.79 +60.77% 6,614 8,382 0.38 0.29 13 58 None
NVDA Options Chain 211.50 Call 225.00 5/22 Yes 5.30 5.35 5.35 +1.21 +29.23% 6,608 14,792 0.53 0.37 13 58 None
NVDA Options Chain 211.50 Call 250.00 5/22 Yes 1.02 1.05 1.04 +0.23 +28.40% 6,597 11,418 0.55 0.11 13 58 None
META Options Chain 616.81 Put 615.00 5/11 No 8.95 9.45 8.80 +2.77 +45.94% 6,549 136 0.24 -0.70 11 66 None
TSLA Options Chain 411.79 Call 417.50 5/15 No 16.60 16.80 16.40 +7.92 +93.40% 6,532 1,546 0.44 0.67 10 58 None
TSLA Options Chain 411.79 Put 422.50 5/11 No 3.15 3.25 3.12 -13.93 -81.71% 6,523 32 0.36 -0.34 10 58 None
SOFI Options Chain 15.93 Call 17.00 5/15 No 0.08 0.09 0.09 -0.07 -43.75% 6,496 22,075 0.56 0.15 12 46 None
MU Options Chain 646.63 Put 650.00 5/15 No 8.60 9.00 8.90 -23.30 -72.36% 6,453 2,443 0.88 -0.17 16 72 None
CRWV Options Chain 128.84 Call 145.00 5/15 No 0.25 0.27 0.25 -4.34 -94.56% 6,441 8,105 1.00 0.05 3 22 None
RDW Options Chain 9.20 Call 10.00 6/18 Yes 1.80 1.90 1.85 +0.99 +115.12% 6,414 13,817 1.01 0.64 8 35 None
PLTR Options Chain 137.05 Call 150.00 5/15 No 0.37 0.38 0.37 -0.32 -46.38% 6,414 38,648 0.53 0.09 12 52 None
NVDA Options Chain 211.50 Call 230.00 5/22 Yes 3.85 3.95 3.90 +0.92 +30.88% 6,392 13,278 0.53 0.30 13 58 None
AAPL Options Chain 287.94 Call 315.00 5/15 No 0.12 0.14 0.13 +0.06 +85.72% 6,358 11,605 0.28 0.03 8 61 None
TSLA Options Chain 411.79 Put 410.00 5/11 No 0.69 0.70 0.69 -4.81 -87.46% 6,353 1,121 0.37 -0.10 10 58 None
PLTR Options Chain 137.05 Call 180.00 6/18 No 0.80 0.86 0.81 -0.16 -16.50% 6,350 13,742 0.55 0.08 12 52 None
OKLO Options Chain 78.73 Call 75.00 5/15 No 2.85 3.00 2.90 -0.81 -21.84% 6,309 3,081 1.17 0.38 3 21 None
IREN Options Chain 60.80 Put 33.00 5/15 Yes 0.09 0.10 0.10 -0.07 -41.18% 6,296 6,667 2.10 0.00 9 43 None
OPEN Options Chain 5.32 Call 6.00 6/18 Yes 0.24 0.26 0.25 -0.25 -50.00% 6,233 19,096 0.85 0.34 5 33 None
TSLA Options Chain 411.79 Put 400.00 5/15 No 2.02 2.05 2.03 -3.52 -63.43% 6,232 11,612 0.46 -0.13 10 58 None
MSTR Options Chain 179.84 Call 192.50 5/15 No 2.34 2.42 2.30 -0.32 -12.22% 6,217 6,906 0.64 0.27 5 55 None
WULF Options Chain 24.06 Call 25.00 6/18 Yes 1.95 2.00 1.97 -0.61 -23.65% 6,216 106,439 0.87 0.49 2 39 None
NVDA Options Chain 211.50 Call 212.50 5/15 No 6.35 6.45 6.40 +2.00 +45.46% 6,202 16,077 0.39 0.62 13 58 None
AAPL Options Chain 287.94 Call 297.50 5/15 No 1.91 1.97 1.95 +1.05 +116.67% 6,202 2,729 0.24 0.35 8 61 None
TSLA Options Chain 411.79 Put 430.00 5/13 No 9.85 10.00 9.90 -12.08 -54.96% 6,095 13 0.43 -0.52 10 58 None
QCOM Options Chain 202.55 Call 230.00 5/15 No 7.20 7.80 7.57 +5.20 +219.41% 6,064 3,007 0.88 0.47 14 70 None
CLSK Options Chain 13.91 Call 14.50 5/15 Yes 0.65 0.67 0.66 -0.08 -10.82% 6,038 5,925 1.17 0.43 11 41 None
MARA Options Chain 12.70 Call 18.00 6/05 Yes 0.12 0.18 0.10 -0.07 -41.18% 6,005 145 0.91 0.10 7 42 None
NOK Options Chain 12.35 Call 13.00 7/17 No 1.24 1.26 1.25 +0.23 +22.55% 6,004 12,758 0.59 0.54 12 42 None
MARA Options Chain 12.70 Put 9.50 6/05 Yes 0.01 0.30 0.20 0.00 0.00% 6,000 193 0.79 -0.11 7 42 None
MSFT Options Chain 420.77 Call 430.00 5/15 No 1.88 1.94 1.85 -1.80 -49.32% 5,999 17,801 0.29 0.21 12 65 None
TSLA Options Chain 411.79 Call 450.00 5/29 No 9.50 9.60 9.61 +4.16 +76.33% 5,982 15,582 0.43 0.33 10 58 None
PLTR Options Chain 137.05 Call 145.00 5/15 No 0.76 0.78 0.81 -0.56 -40.88% 5,874 13,819 0.49 0.17 12 52 None
LYFT Options Chain 14.16 Call 18.00 6/18 Yes 0.16 0.22 0.20 -0.17 -45.95% 5,835 27,348 0.54 0.13 19 52
Growth Stock List
SMCI Options Chain 33.62 Call 36.50 5/15 No 0.93 1.04 0.99 +0.42 +73.69% 5,818 285 0.81 0.40 12 53 None
NVDA Options Chain 211.50 Call 225.00 5/18 No 1.89 1.94 1.95 +0.72 +58.54% 5,804 3,031 0.36 0.24 13 58 None
NFLX Options Chain 88.25 Call 92.00 5/15 No 0.27 0.28 0.27 -0.17 -38.64% 5,801 9,385 0.31 0.14 10 62 None
MRAM Options Chain 21.51 Call 35.00 6/18 Yes 2.25 2.50 2.35 +1.60 +213.34% 5,796 958 1.48 0.36 9 34 None
CMG Options Chain 33.27 Put 27.50 5/15 No 0.00 0.02 0.01 -0.01 -50.00% 5,781 23,379 0.68 0.00 12 54 None
WHR Options Chain 48.21 Put 35.00 6/18 Yes 0.25 0.35 0.32 +0.04 +14.29% 5,765 5,784 0.60 -0.06 11 57 None
W Options Chain 65.54 Call 74.00 5/22 No 1.05 1.08 1.08 +0.18 +20.00% 5,751 119 0.68 0.12 7 47 None
TSLA Options Chain 411.79 Put 410.00 5/15 No 3.85 3.95 3.85 -5.88 -60.44% 5,748 3,842 0.45 -0.22 10 58 None
MU Options Chain 646.63 Put 600.00 5/15 No 3.15 3.40 3.28 -9.12 -73.55% 5,738 9,974 0.95 -0.08 16 72 None
GLW Options Chain 182.40 Call 230.00 5/15 No 0.45 0.50 0.50 +0.20 +66.67% 5,720 3,250 0.86 0.06 9 54 None
NFLX Options Chain 88.25 Call 90.00 5/15 No 0.61 0.63 0.63 -0.30 -32.26% 5,706 47,560 0.29 0.26 10 62 None
MU Options Chain 646.63 Put 700.00 5/15 No 22.05 22.95 22.75 -48.46 -68.06% 5,650 112 0.85 -0.37 16 72 None
TSLA Options Chain 411.79 Put 230.00 5/15 No 0.03 0.05 0.03 -0.02 -40.00% 5,647 6,951 1.49 0.00 10 58 None
TSLA Options Chain 411.79 Call 425.00 5/13 No 10.20 10.35 10.30 +6.00 +139.54% 5,621 451 0.43 0.57 10 58 None
MSFT Options Chain 420.77 Call 420.00 5/15 No 4.40 4.60 4.45 -3.10 -41.06% 5,617 11,716 0.27 0.41 12 65 None
QCOM Options Chain 202.55 Call 280.00 6/18 No 6.15 7.05 6.74 +4.00 +145.99% 5,606 667 0.78 0.24 14 70 None
MGNI Options Chain 14.00 Call 13.00 5/15 Yes 1.25 1.40 1.40 +0.15 +12.00% 5,605 11,704 0.75 0.78 9 47 None
VST Options Chain 153.95 Put 120.00 6/18 Yes 1.14 1.44 1.30 +0.18 +16.08% 5,600 1,471 0.57 -0.10 7 56 None
TSLA Options Chain 411.79 Call 435.00 5/13 No 5.85 5.95 5.99 +3.56 +146.51% 5,593 615 0.43 0.39 10 58 None
XYZ Options Chain 70.14 Call 77.00 5/15 Yes 0.99 1.21 1.25 -0.25 -16.67% 5,592 4,372 0.51 0.34 11 57 None
ORCL Options Chain 194.59 Put 175.00 5/15 No 0.72 0.76 0.73 -0.50 -40.65% 5,589 4,791 0.62 -0.09 7 61 None
PENG Options Chain 39.09 Call 50.00 5/15 No 0.65 0.70 0.70 +0.43 +159.26% 5,581 397 1.09 0.19 3 20 None
TSLA Options Chain 411.79 Put 415.00 5/15 No 5.25 5.30 5.25 -7.10 -57.49% 5,576 1,203 0.45 -0.29 10 58 None
RKLB Options Chain 78.58 Put 60.00 5/15 Yes 0.02 0.08 0.06 -0.22 -78.58% 5,555 3,235 1.45 0.00 7 44 None
MU Options Chain 646.63 Call 720.00 5/15 No 41.10 42.30 41.79 +32.99 +374.89% 5,492 1,555 0.87 0.54 16 72 None
IREN Options Chain 60.80 Call 70.00 6/18 Yes 4.75 4.85 4.65 +0.20 +4.50% 5,477 15,347 1.04 0.41 9 43 None
NOK Options Chain 12.35 Call 13.50 6/05 No 0.60 0.62 0.60 +0.20 +50.00% 5,467 27,932 0.63 0.42 12 42 None
TSLA Options Chain 411.79 Put 417.50 5/11 No 1.77 1.80 1.75 -14.15 -89.00% 5,437 99 0.36 -0.21 10 58 None
INTC Options Chain 109.62 Put 70.00 5/15 No 0.06 0.07 0.06 0.00 0.00% 5,419 17,289 1.61 0.00 4 55 None
TSLA Options Chain 411.79 Call 430.00 5/13 No 7.75 7.90 7.80 +4.54 +139.27% 5,391 819 0.43 0.48 10 58 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
RKLB Options Chain 78.58 Call 100.00 6/18 Yes 11.65 12.15 11.90 +8.57 +257.36% 5,376 7,501 0.90 0.55 7 44 None
AKAM Options Chain 116.69 Call 115.00 5/15 Yes 24.40 27.60 25.82 +16.54 +178.24% 5,351 6,859 1.16 0.99 6 58 None
NVDA Options Chain 211.50 Put 195.00 5/15 No 0.35 0.36 0.35 -0.29 -45.32% 5,336 35,514 0.47 -0.04 13 58 None
NVDA Options Chain 211.50 Put 205.00 5/11 No 0.17 0.18 0.17 -0.67 -79.77% 5,335 2,731 0.36 -0.09 13 58 None
RCL Options Chain 280.87 Put 250.00 6/18 No 7.40 8.00 7.50 +0.85 +12.79% 5,311 6,162 0.51 -0.24 13 72 None
LRCX Options Chain 286.52 Put 135.00 5/15 No 0.00 0.01 0.01 -0.04 -80.00% 5,300 5,050 1.75 0.00 11 58 None
GLW Options Chain 182.40 Call 200.00 5/15 No 3.60 4.10 3.78 +1.18 +45.39% 5,300 3,464 0.77 0.32 9 54 None
FLNC Options Chain 18.97 Call 19.00 5/15 Yes 5.60 6.30 6.18 +4.39 +245.26% 5,294 8,222 1.87 0.94 7 38 None
CVNA Options Chain 398.50 Call 82.00 5/15 No 0.99 1.29 1.05 % 5,266 0 0.61 0.33 9 54 None
POET Options Chain 9.45 Put 11.50 5/15 Yes 1.06 1.30 1.25 -3.15 -71.60% 5,251 237 1.61 -0.53 7 31 None
UBER Options Chain 76.73 Call 80.00 6/18 Yes 2.01 2.10 2.06 -0.49 -19.22% 5,247 10,415 0.35 0.31 10 62 None
GME Options Chain 23.97 Call 25.00 5/15 No 0.32 0.33 0.33 -0.01 -2.95% 5,238 22,052 0.47 0.34 9 40 None
XYZ Options Chain 70.14 Call 75.00 5/15 Yes 1.88 1.98 1.95 -0.03 -1.52% 5,230 15,593 0.53 0.48 11 57 None
WMT Options Chain 130.20 Call 135.00 5/15 No 0.47 0.49 0.49 +0.14 +40.00% 5,218 13,203 0.23 0.17 8 58 None
PANW Options Chain 196.53 Call 210.00 6/18 Yes 11.20 12.00 12.00 +4.45 +58.94% 5,164 2,646 0.49 0.47 9 58 None
CVNA Options Chain 398.50 Call 75.00 5/15 No 4.00 4.55 4.50 % 5,146 0 0.73 0.71 9 54 None
NVDA Options Chain 211.50 Put 110.00 5/22 Yes 0.07 0.08 0.07 +0.02 +40.00% 5,122 3,189 1.36 0.00 13 58 None
INDI Options Chain 4.49 Call 5.00 6/18 Yes 0.25 0.35 0.32 -0.13 -28.89% 5,087 8,967 1.03 0.41 7 29 None
NOK Options Chain 12.35 Call 14.00 5/15 No 0.10 0.12 0.11 +0.01 +10.00% 5,077 28,682 0.68 0.23 12 42 None
MSFT Options Chain 420.77 Call 450.00 5/15 No 0.38 0.40 0.38 -0.28 -42.43% 5,076 25,320 0.34 0.05 12 65 None
TMUS Options Chain 194.20 Call 210.00 6/18 No 1.75 1.85 1.80 -0.15 -7.70% 5,074 1,156 0.28 0.20 6 67 None
QCOM Options Chain 202.55 Call 210.00 5/22 No 18.45 21.00 20.30 +11.95 +143.12% 5,052 1,534 0.83 0.71 14 70 None
NVDA Options Chain 211.50 Call 217.50 5/22 Yes 8.20 8.30 8.35 +1.65 +24.63% 5,044 3,942 0.53 0.49 13 58 None
NVDA Options Chain 211.50 Call 220.00 5/29 Yes 8.10 8.25 8.25 +1.67 +25.38% 5,031 16,622 0.48 0.46 13 58 None
WBD Options Chain 27.12 Call 29.00 6/18 No 0.07 0.10 0.10 +0.04 +66.67% 5,025 20,709 0.16 0.09 3 19 None
DVN Options Chain 45.31 Call 50.00 7/17 No 1.41 1.45 1.42 +0.08 +5.97% 5,016 55,209 0.37 0.32 9 63 None
TSLA Options Chain 411.79 Call 440.00 5/13 No 4.35 4.45 4.48 +2.68 +148.89% 5,014 801 0.44 0.32 10 58 None
TSLA Options Chain 411.79 Put 240.00 5/22 No 0.12 0.15 0.14 +0.02 +16.67% 5,011 2,046 1.19 0.00 10 58 None
CAPR Options Chain 29.37 Put 29.00 6/18 Yes 2.80 4.20 2.80 +0.69 +32.71% 5,000 33 1.02 -0.38 8 39 None
WULF Options Chain 24.06 Put 23.00 5/15 Yes 1.03 1.08 1.08 +0.11 +11.34% 4,983 3,088 0.87 -0.38 2 39 None
AMD Options Chain 408.46 Call 500.00 5/15 No 2.34 2.55 2.50 +1.86 +290.63% 4,965 4,213 0.71 0.09 11 60 None
KEEL Options Chain 4.01 Call 4.50 6/18 Yes 0.41 0.46 0.43 -0.02 -4.45% 4,954 13,902 1.18 0.45 5 33 None
WULF Options Chain 24.06 Put 24.00 5/15 Yes 1.58 1.70 1.55 +0.05 +3.34% 4,947 1,041 0.85 -0.51 2 39 None
NVDA Options Chain 211.50 Call 230.00 5/29 Yes 4.65 4.75 4.70 +1.10 +30.56% 4,938 10,402 0.48 0.31 13 58 None
CLX Options Chain 92.11 Call 120.00 6/18 No 0.25 0.35 0.30 +0.05 +20.00% 4,913 32 0.45 0.05 15 56 None
SNDQ Options Chain 11.47 Call 15.00 6/18 No 1.05 1.50 1.30 -0.81 -38.39% 4,890 135 3 17 None
NVDA Options Chain 211.50 Call 250.00 5/29 Yes 1.40 1.44 1.41 +0.27 +23.69% 4,884 9,116 0.49 0.13 13 58 None
IREN Options Chain 60.80 Call 55.00 5/15 Yes 6.15 6.75 6.44 +0.74 +12.99% 4,884 17,354 1.20 0.74 9 43 None
PLTR Options Chain 137.05 Put 80.00 5/15 No 0.00 0.02 0.01 0.00 0.00% 4,859 19,450 1.39 0.00 12 52 None
RUM Options Chain 7.47 Call 9.00 7/17 Yes 1.20 1.30 1.20 +0.60 +100.00% 4,844 912 0.83 0.42 10 28 None
CCJ Options Chain 118.71 Put 90.00 6/26 No 0.52 1.42 1.11 % 4,835 0 0.65 -0.07 14 58 None
PFE Options Chain 26.50 Call 26.00 6/18 No 0.77 0.81 0.78 -0.08 -9.31% 4,826 10,126 0.23 0.51 6 55 None
OKLO Options Chain 78.73 Call 73.00 5/15 No 3.45 3.75 3.60 -0.90 -20.00% 4,820 476 1.17 0.45 3 21 None
PLTR Options Chain 137.05 Put 80.00 5/22 No 0.02 0.05 0.05 0.00 0.00% 4,812 526 1.06 0.00 12 52 None
PLTR Options Chain 137.05 Put 130.00 5/15 No 1.40 1.42 1.41 +0.04 +2.92% 4,802 20,185 0.48 -0.27 12 52 None
PLUG Options Chain 3.13 Call 3.50 5/15 Yes 0.09 0.10 0.09 -0.02 -18.19% 4,766 22,501 1.25 0.29 6 25 None
RKLB Options Chain 78.58 Call 90.00 5/15 Yes 11.05 11.50 11.18 +9.50 +565.48% 4,752 8,745 0.99 0.78 7 44 None
OPEN Options Chain 5.32 Call 7.00 5/15 Yes 0.01 0.02 0.01 -0.10 -90.91% 4,744 36,046 1.28 0.01 5 33 None
NVDA Options Chain 211.50 Call 240.00 5/29 Yes 2.56 2.61 2.58 +0.56 +27.73% 4,739 33,850 0.48 0.20 13 58 None
RKLB Options Chain 78.58 Call 115.00 5/15 Yes 1.22 1.35 1.35 +1.20 +800.00% 4,735 5,798 1.02 0.16 7 44 None
NVTS Options Chain 15.79 Call 17.00 6/18 Yes 2.08 2.18 2.12 +0.20 +10.42% 4,719 6,657 1.14 0.51 6 36 None
CRWV Options Chain 128.84 Call 130.00 6/18 No 6.50 6.75 6.60 -9.54 -59.11% 4,704 62,274 0.85 0.37 3 22 None
INTC Options Chain 109.62 Call 121.00 5/15 No 4.35 4.50 4.44 +2.49 +127.70% 4,696 1,336 0.93 0.46 4 55 None
ORCL Options Chain 194.59 Call 300.00 6/18 Yes 1.46 1.54 1.50 +0.03 +2.05% 4,691 14,628 0.79 0.07 7 61 None
RKLB Options Chain 78.58 Call 97.00 5/15 Yes 6.40 6.80 6.50 +5.68 +692.69% 4,671 319 0.98 0.57 7 44 None
HOOD Options Chain 76.28 Put 67.00 5/15 No 0.18 0.26 0.25 -0.11 -30.56% 4,665 321 0.61 -0.08 11 57 None
IREN Options Chain 60.80 Call 75.00 5/15 Yes 0.49 0.54 0.50 -0.58 -53.71% 4,652 6,610 1.25 0.12 9 43 None
IREN Options Chain 60.80 Call 110.00 6/18 Yes 0.76 0.90 0.85 -0.07 -7.61% 4,652 21,929 1.17 0.09 9 43 None
RUM Options Chain 7.47 Call 9.00 6/18 Yes 1.00 1.10 1.05 +0.60 +133.34% 4,649 6,623 0.95 0.41 10 28 None
TSLA Options Chain 411.79 Call 465.00 5/15 No 1.86 1.88 1.86 +0.99 +113.80% 4,641 3,936 0.50 0.13 10 58 None
NVDA Options Chain 211.50 Call 225.00 5/13 No 0.80 0.82 0.81 +0.31 +62.00% 4,639 3,792 0.36 0.17 13 58 None
BABA Options Chain 141.20 Call 145.00 5/15 Yes 3.35 3.45 3.40 -0.45 -11.69% 4,635 28,345 0.68 0.40 15 27 None
TSLA Options Chain 411.79 Put 440.00 5/11 No 13.85 14.00 13.95 -19.50 -58.30% 4,613 7 0.38 -0.78 10 58 None
GOOGL Options Chain 397.99 Call 400.00 5/15 No 5.90 6.10 6.00 -0.25 -4.00% 4,609 13,210 0.28 0.48 10 64 None
BIDU Options Chain 142.28 Call 140.00 5/15 No 4.00 4.55 4.50 -0.53 -10.54% 4,608 9,427 0.58 0.60 9 62 None
NVDA Options Chain 211.50 Call 235.00 5/11 No 0.02 0.03 0.03 0.00 0.00% 4,596 983 0.39 0.00 13 58 None
NVDA Options Chain 211.50 Put 200.00 5/15 No 0.62 0.63 0.61 -0.59 -49.17% 4,582 34,807 0.43 -0.09 13 58 None
AAPL Options Chain 287.94 Put 292.50 5/11 No 1.98 2.05 2.00 -4.43 -68.90% 4,572 425 0.19 -0.43 8 61 None
NVDA Options Chain 211.50 Call 210.00 5/29 Yes 13.05 13.25 13.26 +2.36 +21.66% 4,568 14,878 0.48 0.62 13 58 None
AMZN Options Chain 270.88 Call 275.00 5/15 No 3.45 3.55 3.50 +0.72 +25.90% 4,566 24,745 0.28 0.41 9 60 None
SNDK Options Chain 1,339.96 Call 2,000.00 5/15 No 4.50 5.00 5.00 +4.25 +566.67% 4,552 1,261 1.15 0.05 3 22 None
TEVA Options Chain 36.01 Call 37.00 5/15 No 0.14 0.24 0.23 -0.12 -34.29% 4,549 4,686 0.33 0.28 12 45 None
MSFT Options Chain 420.77 Call 425.00 5/15 No 2.91 3.05 3.02 -2.43 -44.59% 4,548 8,774 0.28 0.30 12 65 None
GOOGL Options Chain 397.99 Call 400.00 5/11 No 2.54 2.64 2.59 -0.53 -16.99% 4,544 2,598 0.21 0.44 10 64 None
SNDK Options Chain 1,339.96 Put 700.00 5/15 No 0.30 0.35 0.32 -0.20 -38.47% 4,541 2,648 2.02 0.00 3 22 None
EOSE Options Chain 6.36 Call 10.00 5/15 Yes 0.18 0.20 0.21 +0.17 +425.00% 4,532 35,545 1.80 0.18 5 30 None
POET Options Chain 9.45 Call 15.00 5/15 Yes 0.18 0.29 0.27 +0.16 +145.46% 4,531 15,623 1.92 0.16 7 31 None
MU Options Chain 646.63 Call 710.00 5/15 No 47.00 47.85 46.75 +36.20 +343.13% 4,522 930 0.87 0.59 16 72 None
CRWV Options Chain 128.84 Call 120.00 5/15 No 2.59 2.79 2.70 -11.75 -81.32% 4,514 6,074 0.92 0.36 3 22 None
BUD Options Chain 80.25 Put 73.00 5/15 No 0.00 0.10 0.01 0.00 0.00% 4,514 4,533 0.44 -0.02 9 58 None
ADBE Options Chain 256.51 Call 265.00 5/15 No 1.37 1.78 1.40 -2.00 -58.83% 4,511 6,552 0.44 0.17 9 54 None
MSTR Options Chain 179.84 Put 50.00 5/15 No 0.00 0.01 0.01 0.00 0.00% 4,506 825 0.00 0.00 5 55 None
CCL Options Chain 27.00 Put 27.00 6/05 No 1.67 1.79 1.67 +0.03 +1.83% 4,503 287 0.56 -0.48 14 65 None
META Options Chain 616.81 Call 670.00 5/22 No 1.38 1.49 1.45 -0.67 -31.61% 4,496 691 0.33 0.09 11 66 None
WFC Options Chain 79.16 Put 74.00 5/15 No 0.30 0.37 0.38 +0.23 +153.34% 4,479 2,897 0.30 -0.15 9 65 None
MU Options Chain 646.63 Call 850.00 5/15 No 6.70 7.35 7.00 +6.03 +621.65% 4,465 1,258 0.93 0.12 16 72 None
NVDA Options Chain 211.50 Call 200.00 5/15 No 16.25 16.40 16.40 +3.60 +28.13% 4,462 102,364 0.43 0.91 13 58 None
TSLA Options Chain 411.79 Put 432.50 5/15 No 13.15 13.30 13.05 -12.95 -49.81% 4,459 1 0.45 -0.55 10 58 None
PFE Options Chain 26.50 Call 28.00 6/05 No 0.11 0.12 0.12 +0.02 +20.00% 4,456 957 0.23 0.12 6 55 None
AAPL Options Chain 287.94 Put 285.00 5/15 No 1.25 1.30 1.27 -1.59 -55.60% 4,422 7,456 0.25 -0.20 8 61 None
TSLA Options Chain 411.79 Call 500.00 5/15 No 0.46 0.47 0.47 +0.20 +74.08% 4,414 13,250 0.60 0.04 10 58 None
TSLA Options Chain 411.79 Call 400.00 5/15 No 29.85 30.30 30.32 +12.47 +69.86% 4,409 19,386 0.45 0.87 10 58 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
RKT Options Chain 14.15 Call 15.50 5/15 Yes 0.55 0.60 0.60 +0.30 +100.00% 4,394 854 0.62 0.49 5 54 None
NVDA Options Chain 211.50 Call 205.00 5/11 No 10.65 10.85 10.75 +3.30 +44.30% 4,375 4,166 0.39 0.91 13 58 None
MU Options Chain 646.63 Call 1,000.00 5/15 No 1.10 1.21 1.15 +1.00 +666.67% 4,370 1,237 1.06 0.01 16 72 None
RDW Options Chain 9.20 Call 12.00 6/18 Yes 1.00 1.10 1.05 +0.60 +133.34% 4,363 10,788 1.06 0.43 8 35 None
RDDT Options Chain 163.95 Call 170.00 5/15 No 1.43 1.66 1.52 -1.98 -56.58% 4,332 2,848 0.62 0.21 11 42 None
PANW Options Chain 196.53 Call 205.00 5/15 No 4.85 5.40 5.14 +3.34 +185.56% 4,325 10,927 0.43 0.47 9 58 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
CIFR Options Chain 20.68 Call 24.00 5/15 Yes 0.13 0.17 0.15 -0.14 -48.28% 4,318 10,136 1.00 0.16 3 40 None
AMZN Options Chain 270.88 Call 280.00 5/15 No 1.73 1.79 1.73 +0.33 +23.58% 4,315 35,053 0.28 0.24 9 60 None
MRAM Options Chain 21.51 Call 30.00 6/18 Yes 3.40 3.80 3.55 +2.20 +162.97% 4,311 5,050 1.47 0.46 9 34 None
LYFT Options Chain 14.16 Put 14.00 5/15 Yes 0.23 0.30 0.24 -0.70 -74.47% 4,280 5,439 0.57 -0.36 19 52
Growth Stock List
TSLA Options Chain 411.79 Call 450.00 5/22 No 7.05 7.20 7.13 +3.43 +92.71% 4,276 2,057 0.45 0.30 10 58 None
JD Options Chain 30.20 Call 32.00 7/17 Yes 1.35 1.41 1.37 -0.20 -12.74% 4,255 510 0.40 0.42 16 21 None
NVDA Options Chain 211.50 Call 212.50 5/13 No 5.35 5.45 5.37 +1.92 +55.66% 4,233 2,219 0.36 0.65 13 58 None
SOFI Options Chain 15.93 Call 20.00 6/18 No 0.18 0.19 0.19 -0.03 -13.64% 4,233 52,491 0.59 0.13 12 46 None
AMZN Options Chain 270.88 Put 265.00 5/15 No 1.34 1.41 1.37 -0.63 -31.50% 4,232 6,514 0.29 -0.24 9 60 None
RKT Options Chain 14.15 Call 16.00 5/15 Yes 0.34 0.37 0.36 +0.15 +71.43% 4,229 36,024 0.60 0.33 5 54 None
AMD Options Chain 408.46 Call 435.00 5/15 No 20.25 21.00 20.50 +14.20 +225.40% 4,225 1,343 0.67 0.54 11 60 None
OPEN Options Chain 5.32 Put 5.00 5/15 Yes 0.21 0.22 0.21 -0.04 -16.00% 4,218 20,136 0.80 -0.42 5 33 None
TSLA Options Chain 411.79 Put 440.00 5/15 No 18.05 18.15 18.12 -13.36 -42.44% 4,214 2,281 0.46 -0.65 10 58 None
META Options Chain 616.81 Call 620.00 5/11 No 1.47 1.55 1.53 -3.88 -71.72% 4,203 327 0.24 0.20 11 66 None
WULF Options Chain 24.06 Call 24.00 5/22 Yes 1.20 1.28 1.25 -0.75 -37.50% 4,203 1,399 0.89 0.51 2 39 None
MRNA Options Chain 48.54 Call 65.00 5/15 No 1.34 1.54 1.40 +1.31 +1,455.56% 4,195 2,191 1.16 0.19 9 43 None
NOK Options Chain 12.35 Call 15.00 7/17 No 0.69 0.72 0.71 +0.14 +24.57% 4,164 50,966 0.64 0.35 12 42 None
MRNA Options Chain 48.54 Call 58.00 5/15 No 2.86 3.45 2.98 +2.70 +964.29% 4,158 65 1.00 0.38 9 43 None
PTON Options Chain 5.66 Call 7.00 6/18 Yes 0.13 0.18 0.17 +0.02 +13.34% 4,157 6,507 0.68 0.22 7 27 None
IBRX Options Chain 7.67 Call 7.00 5/15 Yes 1.00 1.25 1.10 +0.40 +57.15% 4,151 504 1.16 0.83 5 34 None
AMD Options Chain 408.46 Call 430.00 5/15 No 23.45 24.00 23.23 +15.68 +207.69% 4,149 7,828 0.66 0.59 11 60 None
HOOD Options Chain 76.28 Call 80.00 5/15 No 0.85 0.88 0.87 -0.46 -34.59% 4,140 12,110 0.58 0.25 11 57 None
NVDA Options Chain 211.50 Put 207.50 5/15 No 1.67 1.70 1.67 -1.33 -44.34% 4,135 8,883 0.40 -0.23 13 58 None
INTC Options Chain 109.62 Put 90.00 5/29 No 1.26 1.35 1.32 -0.62 -31.96% 4,134 1,570 0.96 -0.09 4 55 None
BB Options Chain 6.08 Call 6.50 5/15 No 0.15 0.17 0.17 +0.05 +41.67% 4,133 7,790 0.79 0.37 11 36 None
AAPL Options Chain 287.94 Call 310.00 5/15 No 0.26 0.27 0.28 +0.15 +115.39% 4,121 15,858 0.26 0.07 8 61 None
CLSK Options Chain 13.91 Put 12.00 5/15 Yes 0.23 0.25 0.25 +0.02 +8.70% 4,121 1,559 1.19 -0.16 11 41 None
TSLA Options Chain 411.79 Call 440.00 5/29 No 12.70 12.85 12.80 +5.80 +82.86% 4,118 5,239 0.43 0.42 10 58 None
KEEL Options Chain 4.01 Call 4.00 5/15 Yes 0.29 0.30 0.29 -0.03 -9.38% 4,102 17,895 1.41 0.51 5 33 None
TSLA Options Chain 411.79 Call 445.00 5/15 No 4.80 4.90 4.90 +2.69 +121.72% 4,100 3,976 0.46 0.29 10 58 None
STM Options Chain 55.90 Call 65.00 5/15 No 0.30 0.35 0.35 +0.21 +150.00% 4,092 273 0.60 0.09 10 53 None
CMCSA Options Chain 26.24 Call 26.50 5/15 No 0.10 0.12 0.09 -0.27 -75.00% 4,089 2,803 0.26 0.24 15 63 None
CIFR Options Chain 20.68 Call 20.00 5/15 Yes 1.12 1.19 1.11 -0.12 -9.76% 4,088 13,927 0.99 0.61 3 40 None
AAPL Options Chain 287.94 Call 290.00 5/11 No 3.40 3.65 3.51 +2.19 +165.91% 4,074 4,700 0.20 0.74 8 61 None
WDC Options Chain 463.91 Call 600.00 5/15 No 0.68 0.77 0.68 +0.37 +119.36% 4,054 227 0.85 0.04 13 66 None
CRWV Options Chain 128.84 Put 67.50 5/15 No 0.01 0.05 0.05 -0.03 -37.50% 4,054 2,272 1.43 0.00 3 22 None
RIOT Options Chain 23.67 Call 28.00 6/18 No 1.07 1.10 1.06 -0.20 -15.88% 4,049 7,856 0.80 0.30 5 44 None
FLNC Options Chain 18.97 Call 25.00 5/15 Yes 1.50 1.70 1.59 +1.34 +536.00% 4,046 6,817 1.28 0.53 7 38 None
RIOT Options Chain 23.67 Call 30.00 6/18 No 0.70 0.76 0.72 -0.23 -24.22% 4,042 19,837 0.81 0.22 5 44 None
COIN Options Chain 192.96 Put 135.00 5/15 Yes 0.05 0.12 0.09 -0.16 -64.00% 4,041 1,548 1.08 0.00 10 61 None
CRWV Options Chain 128.84 Put 110.00 5/15 No 5.00 5.30 5.20 +2.10 +67.75% 4,034 6,577 0.92 -0.38 3 22 None
INTC Options Chain 109.62 Put 86.00 5/22 No 0.61 0.63 0.66 -0.24 -26.67% 4,034 214 1.10 -0.06 4 55 None
HOOD Options Chain 76.28 Put 73.00 5/15 No 1.34 1.40 1.33 -0.01 -0.75% 4,033 647 0.57 -0.33 11 57 None
INTC Options Chain 109.62 Call 120.00 6/18 No 12.50 12.75 12.57 +4.27 +51.45% 4,026 15,718 0.87 0.55 4 55 None
TMC Options Chain 5.71 Call 9.00 6/18 Yes 0.11 0.15 0.13 -0.03 -18.75% 4,023 1,833 1.14 0.15 5 33 None
IREN Options Chain 60.80 Call 75.00 6/18 Yes 3.55 3.75 3.80 +0.20 +5.56% 4,022 6,569 1.05 0.33 9 43 None
FLR Options Chain 51.08 Put 52.50 5/15 Yes 8.70 9.50 9.00 +5.20 +136.85% 4,015 5,033 1.00 -0.98 10 49 None
AMZN Options Chain 270.88 Put 272.50 5/11 No 1.68 1.78 1.75 -1.50 -46.16% 4,012 1,367 0.21 -0.52 9 60 None
OTEX Options Chain 23.69 Call 25.00 5/15 Yes 0.40 0.50 0.41 -0.19 -31.67% 4,003 253 0.41 0.44 8 48 None
INTC Options Chain 109.62 Put 46.00 5/15 No 0.00 0.01 0.01 0.00 0.00% 4,000 17,943 2.29 0.00 4 55 None
RDW Options Chain 9.20 Call 11.00 5/15 Yes 0.55 0.60 0.56 +0.45 +409.10% 4,000 6,410 1.10 0.43 8 35 None
NFLX Options Chain 88.25 Call 100.00 7/17 Yes 1.77 1.84 1.80 -0.16 -8.17% 3,978 47,952 0.35 0.23 10 62 None
PFE Options Chain 26.50 Call 27.00 5/15 No 0.04 0.06 0.05 -0.02 -28.58% 3,973 54,883 0.25 0.09 6 55 None
NVDA Options Chain 211.50 Call 250.00 5/15 No 0.07 0.08 0.07 +0.01 +16.67% 3,964 35,041 0.48 0.00 13 58 None
TSLA Options Chain 411.79 Call 437.50 5/11 No 2.24 2.28 2.25 +1.45 +181.25% 3,954 404 0.37 0.27 10 58 None
CRWV Options Chain 128.84 Call 125.00 5/15 No 1.60 1.76 1.70 -10.47 -86.04% 3,953 5,178 0.92 0.25 3 22 None
INTC Options Chain 109.62 Put 90.00 5/15 No 0.32 0.34 0.32 -0.28 -46.67% 3,940 16,917 1.18 -0.04 4 55 None
INTC Options Chain 109.62 Call 113.00 5/15 No 8.15 8.45 8.23 +4.17 +102.71% 3,932 1,770 0.93 0.67 4 55 None
SOUN Options Chain 9.63 Call 9.00 5/22 No 0.33 0.36 0.34 -1.10 -76.39% 3,920 3,887 0.86 0.40 3 16 None
HOOD Options Chain 76.28 Call 77.00 5/15 No 1.65 1.73 1.72 -0.63 -26.81% 3,907 484 0.57 0.41 11 57 None
BAC Options Chain 52.75 Put 50.00 6/18 No 1.12 1.14 1.11 +0.29 +35.37% 3,897 28,997 0.27 -0.31 13 74 None
TSLA Options Chain 411.79 Call 407.50 5/11 No 20.55 21.05 20.56 +11.56 +128.45% 3,895 1,718 0.36 0.92 10 58 None
MBUU Options Chain 25.40 Call 35.00 5/15 Yes 0.25 0.30 0.25 +0.05 +25.00% 3,881 350 0.86 0.05 16 48 None
QCOM Options Chain 202.55 Call 220.00 6/18 No 20.60 21.65 21.09 +10.74 +103.77% 3,879 6,380 0.70 0.59 14 70 None
SOFI Options Chain 15.93 Put 15.50 5/15 No 0.37 0.38 0.37 +0.10 +37.04% 3,876 10,728 0.48 -0.43 12 46 None
LASR Options Chain 66.19 Call 80.00 6/18 Yes 8.00 8.80 8.40 +1.55 +22.63% 3,875 8,195 0.94 0.48 8 45 None
NFLX Options Chain 88.25 Call 88.00 5/15 No 1.35 1.37 1.37 -0.38 -21.72% 3,872 4,479 0.28 0.47 10 62 None
TSLA Options Chain 411.79 Call 442.50 5/11 No 1.40 1.43 1.39 +0.87 +167.31% 3,860 530 0.39 0.18 10 58 None
RIVN Options Chain 14.17 Call 14.00 5/15 Yes 0.39 0.40 0.39 -0.16 -29.10% 3,849 1,710 0.48 0.54 6 35 None
MRAM Options Chain 21.51 Call 30.00 5/15 Yes 0.90 1.20 1.04 +0.79 +316.00% 3,841 503 1.75 0.28 9 34 None
NVAX Options Chain 9.23 Call 12.00 5/15 Yes 0.14 0.20 0.20 +0.15 +300.00% 3,828 1,079 1.15 0.20 9 28 None
TSLA Options Chain 411.79 Put 427.50 5/15 No 10.35 10.50 10.43 -15.79 -60.23% 3,824 111 0.45 -0.47 10 58 None