Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 225.32 Put 195.00 6/05 Yes 1.27 1.31 1.30 -0.45 -25.72% 63,813 3,856 0.50 -0.12 13 58 None
NOW Options Chain 94.97 Call 110.00 5/22 No 1.35 1.45 1.40 +1.14 +438.47% 63,258 4,514 0.84 0.26 10 55 None
NVDA Options Chain 225.32 Call 230.00 5/22 Yes 4.30 4.40 4.36 -2.20 -33.54% 60,918 30,888 0.80 0.36 13 58 None
NFLX Options Chain 87.02 Call 90.00 5/22 No 1.32 1.35 1.33 +0.82 +160.79% 57,738 11,961 0.39 0.48 8 62 None
CSX Options Chain 45.66 Call 47.50 6/18 No 0.85 0.95 0.90 +0.22 +32.36% 50,331 44,912 0.26 0.37 9 60 None
NVDA Options Chain 225.32 Call 210.00 5/22 Yes 14.55 14.75 14.63 -3.67 -20.06% 50,071 56,017 0.73 0.79 13 58 None
TSLA Options Chain 409.99 Put 170.00 5/22 No 0.00 0.01 0.01 0.00 0.00% 49,923 4,589 0.00 0.00 10 59 None
HIVE Options Chain 2.69 Call 5.00 1/21 Yes 1.25 1.40 1.30 +0.39 +42.86% 48,861 5,557 0.99 0.67 8 33 None
NVDA Options Chain 225.32 Call 235.00 5/22 Yes 3.05 3.10 3.05 -1.80 -37.12% 48,283 45,755 0.81 0.28 13 58 None
TSLA Options Chain 409.99 Call 900.00 5/20 No 0.00 0.01 0.01 0.00 0.00% 48,274 1,000 0.00 0.00 10 59 None
NVDA Options Chain 225.32 Call 250.00 5/22 Yes 1.00 1.02 1.00 -0.94 -48.46% 47,128 76,110 0.87 0.11 13 58 None
NVDA Options Chain 225.32 Call 240.00 5/22 Yes 2.11 2.14 2.14 -1.47 -40.72% 44,449 58,481 0.83 0.21 13 58 None
MSFT Options Chain 419.67 Call 430.00 5/22 No 3.30 3.40 3.30 -0.78 -19.12% 43,323 4,774 0.36 0.33 12 65 None
NVDA Options Chain 225.32 Call 225.00 5/22 Yes 6.05 6.15 6.08 -2.56 -29.63% 43,134 19,915 0.78 0.46 13 58 None
SOFI Options Chain 15.53 Put 15.00 5/22 No 0.13 0.14 0.14 -0.04 -22.23% 37,087 30,866 0.61 -0.23 14 51 None
TSLA Options Chain 409.99 Put 430.00 5/20 No 20.65 21.10 21.85 +8.95 +69.38% 36,285 2,051 0.55 -0.87 10 59 None
TSLA Options Chain 409.99 Call 400.00 5/22 No 14.45 14.70 14.58 -10.92 -42.83% 33,501 3,215 0.49 0.70 10 59 None
NVDA Options Chain 225.32 Call 220.00 5/22 Yes 8.25 8.40 8.35 -2.85 -25.45% 32,492 32,533 0.76 0.57 13 58 None
NVDA Options Chain 225.32 Put 200.00 5/22 Yes 0.64 0.66 0.65 -0.35 -35.00% 32,318 15,189 0.74 -0.08 13 58 None
TSLA Options Chain 409.99 Call 410.00 5/20 No 5.90 6.00 5.96 -9.64 -61.80% 31,379 329 0.48 0.51 10 59 None
CVX Options Chain 191.10 Call 170.00 6/18 No 25.20 26.80 25.70 +6.29 +32.41% 31,337 5,530 0.43 0.99 10 71 None
HIVE Options Chain 2.69 Call 5.00 7/17 Yes 0.35 0.40 0.37 % 31,104 0 1.42 0.35 8 33 None
SOFI Options Chain 15.53 Call 16.00 5/22 No 0.26 0.27 0.26 0.00 0.00% 31,056 16,323 0.59 0.39 14 51 None
VST Options Chain 136.75 Call 210.00 9/18 No 1.78 2.10 1.89 -0.61 -24.40% 30,569 16,096 0.53 0.11 6 56 None
TSLA Options Chain 409.99 Put 410.00 5/20 No 5.70 5.90 6.35 +2.90 +84.06% 29,790 1,314 0.48 -0.49 10 59 None
AMZN Options Chain 262.59 Call 290.00 6/18 No 1.77 1.81 1.80 -0.12 -6.25% 29,613 18,117 0.29 0.17 13 65 None
NFLX Options Chain 87.02 Call 93.00 5/22 No 0.43 0.44 0.44 +0.25 +131.58% 29,348 8,065 0.41 0.20 8 62 None
CIFR Options Chain 20.33 Call 30.00 7/17 No 0.64 0.72 0.64 -0.46 -41.82% 29,047 6,424 1.01 0.20 4 40 None
CIFR Options Chain 20.33 Call 35.00 7/17 No 0.27 0.41 0.35 -0.23 -39.66% 29,002 30,110 1.01 0.13 4 40 None
F Options Chain 13.40 Call 15.00 6/18 No 0.11 0.12 0.11 -0.09 -45.00% 28,493 69,466 0.42 0.14 9 48 None
NVDA Options Chain 225.32 Call 245.00 6/01 Yes 2.40 2.49 2.46 % 27,914 0 0.54 0.20 13 58 None
TSLA Options Chain 409.99 Put 400.00 5/20 No 2.03 2.08 2.34 +0.85 +57.05% 27,480 1,510 0.48 -0.22 10 59 None
TSLA Options Chain 409.99 Call 450.00 5/22 No 0.78 0.80 0.79 -1.85 -70.08% 27,143 18,043 0.59 0.07 10 59 None
TSLA Options Chain 409.99 Call 405.00 5/22 No 11.25 11.50 11.43 -10.56 -48.03% 26,920 1,859 0.49 0.61 10 59 None
TSLA Options Chain 409.99 Call 415.00 5/20 No 3.90 4.00 4.00 -8.88 -68.95% 26,705 322 0.50 0.39 10 59 None
TSLA Options Chain 409.99 Call 420.00 5/20 No 2.56 2.60 2.56 -6.94 -73.06% 26,290 831 0.51 0.28 10 59 None
INTC Options Chain 108.77 Call 120.00 5/22 No 1.23 1.28 1.28 -0.28 -17.95% 26,242 9,533 1.08 0.19 5 55 None
NVDA Options Chain 225.32 Call 260.00 6/01 Yes 0.94 1.12 1.00 % 26,104 0 0.57 0.09 13 58 None
TSLA Options Chain 409.99 Call 410.00 5/22 No 8.60 8.75 8.75 -8.89 -50.40% 25,965 1,588 0.50 0.52 10 59 None
NOW Options Chain 94.97 Call 105.00 5/22 No 2.80 2.85 2.80 +2.19 +359.02% 25,845 2,614 0.81 0.45 10 55 None
NOK Options Chain 13.95 Call 15.00 5/22 No 0.14 0.16 0.16 -0.14 -46.67% 25,836 29,525 0.95 0.21 12 42 None
TSLA Options Chain 409.99 Put 420.00 5/22 No 14.40 14.70 15.11 +6.06 +66.97% 25,161 3,828 0.51 -0.65 10 59 None
TSLA Options Chain 409.99 Put 430.00 5/22 No 22.20 22.50 23.17 +8.42 +57.09% 24,969 3,603 0.54 -0.79 10 59 None
NKE Options Chain 41.88 Call 45.00 6/18 No 0.88 0.91 0.94 +0.21 +28.77% 24,046 15,331 0.38 0.32 10 56 None
SOFI Options Chain 15.53 Call 16.50 5/22 No 0.12 0.13 0.13 -0.01 -7.15% 23,858 25,287 0.60 0.22 14 51 None
TSLA Options Chain 409.99 Put 420.00 5/20 No 12.25 12.60 12.40 +5.36 +76.14% 23,795 1,006 0.52 -0.72 10 59 None
AMZN Options Chain 262.59 Call 270.00 5/20 No 0.63 0.74 0.70 -0.54 -43.55% 23,745 1,689 0.31 0.22 13 65 None
SOFI Options Chain 15.53 Call 17.00 5/22 No 0.05 0.06 0.06 -0.03 -33.34% 23,525 14,202 0.61 0.12 14 51 None
AAPL Options Chain 299.85 Call 300.00 5/20 No 1.27 1.34 1.27 -1.88 -59.69% 23,289 2,157 0.25 0.35 8 61 None
NOK Options Chain 13.95 Put 13.00 5/22 No 0.16 0.20 0.18 -0.01 -5.27% 23,199 4,143 0.83 -0.25 12 42 None
TSLA Options Chain 409.99 Call 420.00 5/22 No 4.85 4.90 4.88 -6.87 -58.47% 22,895 3,507 0.51 0.35 10 59 None
MSFT Options Chain 419.67 Call 430.00 5/20 No 1.88 1.94 1.94 -1.26 -39.38% 22,887 1,140 0.35 0.28 12 65 None
PCG Options Chain 15.85 Call 19.00 9/18 No 0.57 0.60 0.58 +0.03 +5.46% 22,751 65,241 0.40 0.29 9 43 None
TE Options Chain 7.00 Call 7.00 5/22 No 0.45 0.55 0.50 +0.44 +733.34% 22,612 970 1.70 0.54 3 16 None
NVDA Options Chain 225.32 Call 222.50 5/22 Yes 7.10 7.20 7.14 -2.86 -28.60% 22,411 5,203 0.77 0.52 13 58 None
NVDA Options Chain 225.32 Put 220.00 5/22 Yes 5.85 5.95 5.93 -0.02 -0.34% 21,571 11,653 0.76 -0.43 13 58 None
MU Options Chain 724.66 Call 800.00 5/22 No 4.55 4.65 4.61 -9.90 -68.23% 21,485 10,173 1.21 0.11 13 66 None
MSFT Options Chain 419.67 Call 440.00 5/22 No 1.25 1.29 1.27 -0.63 -33.16% 21,478 14,946 0.37 0.15 12 65 None
TSLA Options Chain 409.99 Put 400.00 5/22 No 4.10 4.20 4.20 +1.56 +59.10% 21,375 4,746 0.49 -0.29 10 59 None
FCX Options Chain 63.01 Call 70.00 7/17 No 1.88 1.93 1.94 -0.83 -29.97% 20,828 23,232 0.50 0.27 11 58 None
INTC Options Chain 108.77 Call 125.00 5/22 No 0.68 0.73 0.69 -0.21 -23.34% 20,731 8,237 1.12 0.12 5 55 None
NFLX Options Chain 87.02 Call 89.00 5/22 No 1.81 1.86 1.86 +1.12 +151.36% 20,710 8,572 0.39 0.59 8 62 None
LYFT Options Chain 12.97 Call 14.50 5/22 No 0.07 0.09 0.07 +0.03 +75.00% 20,701 1,407 0.69 0.18 14 42 None
AAPL Options Chain 299.85 Call 300.00 5/22 No 2.27 2.35 2.31 -1.59 -40.77% 20,588 10,128 0.26 0.40 8 61 None
NVDA Options Chain 225.32 Put 215.00 5/22 Yes 3.70 3.75 3.75 -0.20 -5.07% 20,063 10,612 0.75 -0.32 13 58 None
NVDA Options Chain 225.32 Call 227.50 5/22 Yes 5.10 5.25 5.20 -2.40 -31.58% 19,925 9,339 0.79 0.41 13 58 None
NVDA Options Chain 225.32 Call 237.50 5/22 Yes 2.54 2.59 2.55 -1.65 -39.29% 19,371 26,613 0.82 0.24 13 58 None
SG Options Chain 8.65 Call 9.50 6/18 No 0.45 0.55 0.51 % 19,020 0 0.80 0.39 8 29 None
DRVN Options Chain 13.00 Call 12.50 12/18 Yes 3.70 4.90 3.90 +1.95 +100.00% 19,003 10 0.90 0.67 7 36 None
DRVN Options Chain 13.00 Call 17.50 12/18 Yes 0.35 3.40 1.48 +0.63 +74.12% 19,001 10,213 0.51 0.39 7 36 None
NVDA Options Chain 225.32 Call 205.00 5/22 Yes 18.60 18.75 16.97 -5.03 -22.87% 18,875 27,791 0.73 0.87 13 58 None
SG Options Chain 8.65 Call 10.50 6/18 No 0.20 0.35 0.29 % 18,809 0 0.82 0.24 8 29 None
BYND Options Chain 0.80 Call 1.00 5/22 No 0.01 0.02 0.01 -0.01 -50.00% 18,785 48,782 2.33 0.16 8 18 None
NFLX Options Chain 87.02 Call 92.00 5/22 No 0.64 0.65 0.63 +0.39 +162.50% 18,751 9,684 0.40 0.28 8 62 None
AAPL Options Chain 299.85 Call 297.50 5/20 No 2.27 2.45 2.42 -2.48 -50.62% 18,620 2,741 0.25 0.53 8 61 None
INTC Options Chain 108.77 Put 100.00 5/22 No 1.63 1.68 1.87 +0.19 +11.31% 18,224 11,740 1.06 -0.22 5 55 None
NVDA Options Chain 225.32 Put 200.00 6/18 Yes 3.30 3.40 3.35 -0.30 -8.22% 18,183 39,322 0.46 -0.19 13 58 None
ASTS Options Chain 82.65 Call 100.00 6/18 No 8.00 8.10 8.05 +1.15 +16.67% 17,893 46,666 1.25 0.42 5 39 None
TSLA Options Chain 409.99 Put 410.00 5/22 No 8.25 8.40 8.35 +3.21 +62.46% 17,821 3,141 0.50 -0.48 10 59 None
INTC Options Chain 108.77 Call 115.00 5/22 No 2.21 2.29 2.25 -0.45 -16.67% 17,749 5,825 1.06 0.31 5 55 None
KEEL Options Chain 4.58 Call 5.00 5/22 No 0.05 0.07 0.06 -0.10 -62.50% 17,707 33,323 1.62 0.14 5 33 None
TSLA Options Chain 409.99 Put 415.00 5/20 No 8.70 9.10 8.80 +3.90 +79.60% 17,684 862 0.49 -0.61 10 59 None
NVDA Options Chain 225.32 Call 245.00 5/22 Yes 1.45 1.49 1.48 -1.16 -43.94% 17,607 22,367 0.85 0.15 13 58 None
TSLA Options Chain 409.99 Call 400.00 5/20 No 12.00 12.40 11.75 -12.60 -51.75% 17,489 311 0.48 0.78 10 59 None
GOOGL Options Chain 396.78 Call 410.00 5/22 No 2.80 2.92 2.85 -0.30 -9.53% 17,247 7,717 0.45 0.26 12 70 None
MSFT Options Chain 419.67 Call 435.00 5/20 No 0.90 0.97 0.94 -1.12 -54.37% 17,184 717 0.36 0.15 12 65 None
ORCL Options Chain 186.61 Call 210.00 5/29 No 1.51 1.56 1.51 -1.45 -48.99% 16,984 8,386 0.63 0.15 7 61 None
NFLX Options Chain 87.02 Call 88.00 5/22 No 2.43 2.46 2.46 +1.39 +129.91% 16,967 7,283 0.39 0.69 8 62 None
AMZN Options Chain 262.59 Call 325.00 6/18 No 0.14 0.15 0.15 -0.04 -21.06% 16,959 24,070 0.32 0.02 13 65 None
CIFR Options Chain 20.33 Call 22.00 7/17 No 2.05 2.15 2.10 -0.69 -24.74% 16,942 5,446 1.00 0.44 4 40 None
AMZN Options Chain 262.59 Call 270.00 5/22 No 1.74 1.85 1.78 -0.29 -14.01% 16,931 8,870 0.34 0.31 13 65 None
PLTR Options Chain 135.14 Call 140.00 5/22 No 1.29 1.31 1.31 -0.11 -7.75% 16,781 14,280 0.55 0.28 11 51 None
TSLA Options Chain 409.99 Call 415.00 5/22 No 6.50 6.60 6.40 -8.70 -57.62% 16,721 1,494 0.50 0.43 10 59 None
MSFT Options Chain 419.67 Call 425.00 5/22 No 5.10 5.25 5.20 -0.70 -11.87% 16,676 3,988 0.35 0.45 12 65 None
FRMI Options Chain 6.50 Put 5.50 5/22 No 0.05 0.10 0.08 -0.02 -20.00% 16,229 1,166 1.53 -0.12 3 16 None
INTC Options Chain 108.77 Put 95.00 5/22 No 0.78 0.82 0.79 -0.11 -12.23% 16,019 15,070 1.11 -0.12 5 55 None
PINS Options Chain 19.93 Call 21.00 5/22 No 0.13 0.14 0.13 +0.02 +18.19% 15,985 990 0.58 0.20 8 41 None
TSLA Options Chain 409.99 Call 430.00 5/22 No 2.67 2.70 2.63 -4.72 -64.22% 15,909 7,358 0.54 0.21 10 59 None
NIO Options Chain 6.10 Call 6.50 5/22 Yes 0.08 0.09 0.08 -0.07 -46.67% 15,864 20,505 1.13 0.23 10 -9 None
TSLA Options Chain 409.99 Call 440.00 5/22 No 1.45 1.48 1.45 -2.95 -67.05% 15,822 5,235 0.56 0.12 10 59 None
NVDA Options Chain 225.32 Call 232.50 5/22 Yes 3.60 3.70 3.68 -2.00 -35.22% 15,778 10,370 0.81 0.32 13 58 None
MSTR Options Chain 177.42 Call 170.00 5/22 No 4.15 4.30 4.20 -6.55 -60.93% 15,735 803 0.82 0.42 4 54 None
TSLA Options Chain 409.99 Call 412.50 5/20 No 4.80 4.90 4.84 -9.56 -66.39% 15,691 316 0.49 0.45 10 59 None
NVDA Options Chain 225.32 Put 210.00 5/22 Yes 2.17 2.21 2.20 -0.44 -16.67% 15,593 16,624 0.74 -0.21 13 58 None
GOOG Options Chain 393.32 Put 400.00 5/22 No 10.95 11.20 10.45 -1.11 -9.61% 15,583 297 0.44 -0.63 12 70 None
INTC Options Chain 108.77 Put 90.00 5/22 No 0.38 0.40 0.39 -0.10 -20.41% 15,544 17,933 1.20 -0.05 5 55 None
KVUE Options Chain 17.16 Call 17.50 5/22 No 0.08 0.11 0.11 +0.05 +83.34% 15,417 89 0.32 0.26 3 18 None
NFLX Options Chain 87.02 Call 92.00 6/18 No 2.43 2.50 2.48 +0.90 +56.97% 15,416 22,364 0.32 0.41 8 62 None
WULF Options Chain 22.16 Put 17.00 6/18 Yes 0.61 0.68 0.63 +0.13 +26.00% 15,380 2,816 0.93 -0.19 1 39 None
VST Options Chain 136.75 Call 180.00 9/18 No 4.40 4.60 4.46 -1.14 -20.36% 15,376 871 0.51 0.21 6 56 None
VST Options Chain 136.75 Call 250.00 9/18 No 0.56 1.07 0.79 -0.17 -17.71% 15,320 15,639 0.57 0.05 6 56 None
NVDA Options Chain 225.32 Call 270.00 6/05 Yes 0.85 0.87 0.86 -0.60 -41.10% 15,214 1,736 0.57 0.09 13 58 None
INTC Options Chain 108.77 Call 110.00 5/22 No 3.85 3.95 3.91 -0.59 -13.12% 15,200 3,687 1.05 0.46 5 55 None
NVDA Options Chain 225.32 Call 260.00 5/22 Yes 0.47 0.48 0.48 -0.60 -55.56% 15,198 10,802 0.91 0.06 13 58 None
NVDA Options Chain 225.32 Put 205.00 5/22 Yes 1.20 1.23 1.22 -0.39 -24.23% 15,165 16,602 0.73 -0.13 13 58 None
CRWV Options Chain 107.30 Put 62.50 6/18 No 0.40 0.52 0.47 +0.06 +14.64% 15,165 946 1.03 -0.04 3 22 None
MSFT Options Chain 419.67 Call 420.00 6/18 No 16.50 16.90 16.75 +0.25 +1.52% 15,134 26,613 0.30 0.56 12 65 None
MU Options Chain 724.66 Put 650.00 5/22 No 17.20 17.80 17.68 +6.01 +51.50% 15,110 12,263 1.11 -0.32 13 66 None
CIFR Options Chain 20.33 Call 25.00 7/17 No 1.27 1.42 1.37 -0.53 -27.90% 15,106 22,899 0.99 0.32 4 40 None
FRMI Options Chain 6.50 Put 5.00 5/29 No 0.05 0.10 0.10 +0.02 +25.00% 15,028 1,205 1.29 -0.12 3 16 None
BL Options Chain 27.00 Call 27.50 12/18 No 7.80 9.00 7.92 +2.04 +34.70% 14,930 3,162 0.71 0.69 10 40 None
PCG Options Chain 15.85 Call 16.50 5/22 No 0.08 0.10 0.08 -0.01 -11.12% 14,921 1,250 0.51 0.22 9 43 None
MSFT Options Chain 419.67 Call 425.00 5/20 No 3.55 3.75 3.60 -1.32 -26.83% 14,849 941 0.35 0.44 12 65 None
FCX Options Chain 63.01 Call 70.00 6/18 No 0.85 0.91 0.89 -0.78 -46.71% 14,711 29,333 0.51 0.19 11 58 None
CMCSA Options Chain 24.77 Put 22.00 5/29 No 0.00 0.52 0.03 -0.15 -83.34% 14,706 2 0.96 -0.02 15 61 None
NVDA Options Chain 225.32 Call 220.00 5/29 Yes 9.65 9.80 9.75 -3.00 -23.53% 14,656 16,526 0.55 0.57 13 58 None
CVX Options Chain 191.10 Call 165.00 6/18 No 29.40 32.30 30.25 +4.35 +16.80% 14,599 2,732 0.47 1.00 10 71 None
TE Options Chain 7.00 Call 7.50 5/22 No 0.30 0.40 0.35 +0.25 +250.00% 14,492 96 1.77 0.39 3 16 None
FCX Options Chain 63.01 Call 65.00 7/17 No 3.10 3.25 3.22 -1.32 -29.08% 14,478 33,172 0.50 0.41 11 58 None
TSLA Options Chain 409.99 Put 415.00 5/22 No 11.10 11.30 11.75 +4.80 +69.07% 14,397 2,984 0.50 -0.57 10 59 None
IREN Options Chain 52.94 Call 66.00 5/22 No 0.08 0.09 0.09 -0.30 -76.93% 14,155 433 1.34 0.02 9 45 None
PLTR Options Chain 135.14 Put 130.00 5/22 No 1.16 1.19 1.18 -0.63 -34.81% 14,107 11,198 0.56 -0.24 11 51 None
AAPL Options Chain 299.85 Call 302.50 5/20 No 0.67 0.74 0.70 -1.42 -66.99% 14,020 1,605 0.26 0.21 8 61 None
NFLX Options Chain 87.02 Call 100.00 7/17 Yes 2.12 2.17 2.14 +0.51 +31.29% 13,896 63,081 0.37 0.27 8 62 None
BLDP Options Chain 4.52 Call 5.00 8/21 No 0.85 0.90 0.88 -0.16 -15.39% 13,818 49,210 1.25 0.54 10 20 None
HOOD Options Chain 77.14 Put 70.00 5/22 No 0.27 0.30 0.28 -0.14 -33.34% 13,813 14,052 0.74 -0.09 10 53 None
CSCO Options Chain 117.83 Call 120.00 6/18 No 4.70 4.75 4.70 +0.10 +2.18% 13,809 14,128 0.36 0.50 9 62 None
V Options Chain 325.75 Call 355.00 5/22 No 0.06 0.07 0.07 +0.01 +16.67% 13,769 279 0.29 0.01 10 65 None
NVDA Options Chain 225.32 Call 250.00 6/05 Yes 2.34 2.40 2.38 -1.22 -33.89% 13,743 15,476 0.53 0.19 13 58 None
NVDA Options Chain 225.32 Put 225.00 5/22 Yes 8.60 8.70 8.65 +0.35 +4.22% 13,736 8,566 0.78 -0.54 13 58 None
UNP Options Chain 275.13 Call 280.00 6/18 No 5.10 5.70 5.30 +1.45 +37.67% 13,736 14,157 0.24 0.41 9 66 None
RIVN Options Chain 13.35 Call 20.00 9/18 No 0.50 0.53 0.53 -0.12 -18.47% 13,727 40,432 0.67 0.21 7 35 None
UNP Options Chain 275.13 Call 285.00 6/18 No 3.50 4.00 3.70 +1.30 +54.17% 13,708 2,306 0.24 0.32 9 66 None
ASTS Options Chain 82.65 Call 100.00 5/22 No 1.35 1.39 1.38 +0.08 +6.16% 13,700 5,655 1.46 0.20 5 39 None
F Options Chain 13.40 Call 14.00 5/22 No 0.04 0.05 0.04 -0.10 -71.43% 13,662 10,274 0.56 0.14 9 48 None
RILY Options Chain 9.42 Call 10.00 5/22 No 0.21 0.23 0.21 +0.09 +75.00% 13,619 468 1.09 0.33 18 38 None
PINS Options Chain 19.93 Put 17.00 5/29 No 0.00 0.35 0.03 -0.03 -50.00% 13,556 87 1.06 -0.03 8 41 None
PLUG Options Chain 3.76 Call 3.50 5/22 No 0.15 0.18 0.16 -0.26 -61.91% 13,537 10,676 1.32 0.48 5 25 None
INTC Options Chain 108.77 Call 130.00 5/22 No 0.39 0.42 0.42 -0.14 -25.00% 13,483 11,458 1.16 0.06 5 55 None
WULF Options Chain 22.16 Put 20.00 5/22 Yes 0.46 0.54 0.48 +0.15 +45.46% 13,445 2,290 1.04 -0.33 1 39 None
SATS Options Chain 136.45 Call 160.00 6/18 No 4.20 5.00 4.66 -0.44 -8.63% 13,442 16,443 0.76 0.28 3 48 None
NOW Options Chain 94.97 Call 100.00 5/22 No 5.20 5.40 5.40 +3.99 +282.98% 13,415 4,754 0.76 0.68 10 55 None
ONDS Options Chain 9.70 Call 10.50 5/22 Yes 0.15 0.16 0.18 -0.45 -71.43% 13,358 3,879 1.01 0.28 7 37 None
TSLA Options Chain 409.99 Call 450.00 5/29 No 2.40 2.43 2.43 -2.85 -53.98% 13,333 9,343 0.48 0.15 10 59 None
NVDA Options Chain 225.32 Call 220.00 6/18 Yes 13.25 13.40 13.36 -2.72 -16.92% 13,276 67,588 0.46 0.57 13 58 None
PLTR Options Chain 135.14 Call 143.00 5/22 No 0.66 0.69 0.68 -0.19 -21.84% 13,257 4,039 0.54 0.17 11 51 None
HOOD Options Chain 77.14 Call 85.00 5/22 No 0.31 0.34 0.33 -0.13 -28.27% 13,230 17,632 0.74 0.11 10 53 None
F Options Chain 13.40 Put 12.00 5/22 No 0.01 0.02 0.02 -0.01 -33.34% 13,210 6,752 0.50 -0.04 9 48 None
MU Options Chain 724.66 Call 700.00 5/22 No 24.05 24.50 24.50 -29.20 -54.38% 13,135 1,761 1.14 0.44 13 66 None
PLTR Options Chain 135.14 Call 135.00 5/22 No 3.15 3.25 3.24 +0.09 +2.86% 12,990 6,234 0.55 0.52 11 51 None
ONDS Options Chain 9.70 Call 11.00 5/22 Yes 0.08 0.09 0.09 -0.31 -77.50% 12,974 10,638 1.07 0.19 7 37 None
NVDA Options Chain 225.32 Put 180.00 5/22 Yes 0.08 0.09 0.08 -0.10 -55.56% 12,943 12,761 0.90 -0.01 13 58 None
ASTS Options Chain 82.65 Call 90.00 5/22 No 3.60 3.70 3.70 +0.65 +21.32% 12,890 7,658 1.38 0.43 5 39 None
NFLX Options Chain 87.02 Call 91.00 5/22 No 0.92 0.95 0.92 +0.57 +162.86% 12,825 7,499 0.40 0.38 8 62 None
TSLA Options Chain 409.99 Put 405.00 5/20 No 3.50 3.60 3.60 +1.33 +58.59% 12,787 820 0.48 -0.35 10 59 None
META Options Chain 614.23 Put 595.00 5/22 No 2.80 2.99 2.90 -0.85 -22.67% 12,712 762 0.36 -0.22 11 66 None
INTC Options Chain 108.77 Put 105.00 5/22 No 3.15 3.30 3.20 -0.05 -1.54% 12,586 7,031 1.04 -0.37 5 55 None
AAPL Options Chain 299.85 Call 300.00 5/29 No 3.70 3.95 3.85 -1.81 -31.98% 12,582 11,468 0.23 0.44 8 61 None
AAL Options Chain 12.30 Call 13.00 5/22 No 0.07 0.08 0.08 -0.01 -11.12% 12,579 5,324 0.55 0.19 9 34 None
NBIS Options Chain 219.94 Call 300.00 5/22 No 0.04 0.09 0.09 -0.56 -86.16% 12,498 3,290 1.55 0.00 3 22 None
IREN Options Chain 52.94 Put 49.00 5/22 No 1.80 1.91 1.83 +0.48 +35.56% 12,476 8,454 1.23 -0.38 9 45 None
F Options Chain 13.40 Call 13.50 5/22 No 0.11 0.12 0.12 -0.16 -57.15% 12,326 9,368 0.51 0.28 9 48 None
NOK Options Chain 13.95 Call 15.00 6/18 No 0.67 0.70 0.70 -0.19 -21.35% 12,326 128,823 0.72 0.38 12 42 None
TSLA Options Chain 409.99 Call 800.00 10/16 Yes 3.20 3.40 3.30 -1.20 -26.67% 12,296 13,485 0.58 0.06 10 59 None
NVDA Options Chain 225.32 Call 230.00 5/29 Yes 5.60 5.65 5.60 -2.20 -28.21% 12,281 18,236 0.56 0.38 13 58 None
C Options Chain 123.11 Call 140.00 6/18 No 0.33 0.45 0.38 -0.15 -28.31% 12,268 3,847 0.31 0.08 15 78 None
TSLA Options Chain 409.99 Put 407.50 5/20 No 4.55 4.65 4.60 +1.77 +62.55% 12,257 825 0.48 -0.42 10 59 None
AMC Options Chain 1.28 Call 1.50 5/22 No 0.01 0.02 0.02 0.00 0.00% 12,178 10,657 0.94 0.20 8 24 None
SOFI Options Chain 15.53 Call 15.50 5/22 No 0.50 0.52 0.52 +0.05 +10.64% 12,037 3,618 0.61 0.60 14 51 None
MSFT Options Chain 419.67 Call 420.00 5/20 No 6.05 6.35 6.23 -1.00 -13.84% 12,013 1,161 0.35 0.63 12 65 None
TSLA Options Chain 409.99 Call 425.00 5/20 No 1.61 1.66 1.65 -5.52 -76.99% 11,978 1,393 0.53 0.19 10 59 None
XOM Options Chain 160.49 Call 185.00 6/18 No 0.46 0.54 0.47 +0.01 +2.18% 11,971 12,885 0.32 0.07 11 70 None
MSFT Options Chain 419.67 Call 420.00 5/22 No 7.60 7.80 7.65 -0.55 -6.71% 11,965 4,290 0.35 0.58 12 65 None
SNAP Options Chain 5.53 Call 6.00 5/22 No 0.05 0.06 0.06 +0.01 +20.00% 11,932 13,229 0.71 0.24 8 32 None
TSLA Options Chain 409.99 Call 417.50 5/20 No 3.15 3.25 3.20 -8.20 -71.93% 11,919 438 0.51 0.33 10 59 None
NKE Options Chain 41.88 Call 46.00 6/18 No 0.66 0.71 0.69 % 11,854 0 0.39 0.25 10 56 None
AMZN Options Chain 262.59 Call 275.00 5/22 No 0.77 0.78 0.77 -0.20 -20.62% 11,847 8,540 0.34 0.17 13 65 None
TSLA Options Chain 409.99 Call 460.00 5/22 No 0.43 0.44 0.41 -1.21 -74.70% 11,750 7,830 0.62 0.04 10 59 None
TSLA Options Chain 409.99 Call 405.00 5/20 No 8.55 8.85 8.40 -11.35 -57.47% 11,660 193 0.48 0.65 10 59 None
NVDA Options Chain 225.32 Call 240.00 5/29 Yes 3.00 3.10 3.05 -1.56 -33.84% 11,658 12,061 0.58 0.24 13 58 None
GIS Options Chain 33.20 Put 30.00 6/18 No 0.15 0.25 0.20 -0.09 -31.04% 11,610 919 0.34 -0.12 8 52 None
HOOD Options Chain 77.14 Call 80.00 5/22 No 1.16 1.21 1.18 -0.20 -14.50% 11,607 9,740 0.71 0.33 10 53 None
CVX Options Chain 191.10 Call 160.00 6/18 No 35.55 37.05 35.55 +4.55 +14.68% 11,605 2,074 0.47 1.00 10 71 None
NVDA Options Chain 225.32 Call 225.00 6/18 Yes 10.90 11.05 10.11 -3.51 -25.78% 11,526 27,922 0.46 0.50 13 58 None
NVDA Options Chain 225.32 Call 250.00 6/18 Yes 3.65 3.70 3.68 -1.37 -27.13% 11,490 52,566 0.47 0.22 13 58 None
TSLA Options Chain 409.99 Call 430.00 5/20 No 1.00 1.03 1.02 -4.33 -80.94% 11,457 1,599 0.55 0.13 10 59 None
NOW Options Chain 94.97 Call 130.00 6/18 No 1.30 1.45 1.45 +0.86 +145.77% 11,423 7,001 0.67 0.14 10 55 None
INTC Options Chain 108.77 Put 98.00 5/22 No 1.20 1.25 1.22 -0.10 -7.58% 11,319 10,772 1.08 -0.18 5 55 None
SATS Options Chain 136.45 Call 180.00 6/18 No 1.80 2.75 2.30 -0.05 -2.13% 11,318 4,030 0.81 0.15 3 48 None
PLUG Options Chain 3.76 Call 4.00 5/22 No 0.05 0.06 0.05 -0.13 -72.23% 11,312 19,049 1.51 0.17 5 25 None
ONDS Options Chain 9.70 Call 12.00 5/22 Yes 0.03 0.04 0.04 -0.13 -76.48% 11,261 17,809 1.25 0.08 7 37 None
MSFT Options Chain 419.67 Call 450.00 6/18 No 5.70 5.80 5.72 -0.14 -2.39% 11,260 39,146 0.31 0.26 12 65 None
NIO Options Chain 6.10 Call 6.00 5/22 Yes 0.19 0.22 0.21 -0.11 -34.38% 11,229 9,398 1.01 0.46 10 -9 None
TSLA Options Chain 409.99 Call 425.00 5/22 No 3.60 3.70 3.62 -5.63 -60.87% 11,206 4,049 0.52 0.28 10 59 None
OXY Options Chain 59.70 Call 65.00 6/18 No 0.86 0.88 0.94 -0.07 -6.94% 11,197 15,767 0.38 0.24 8 50 None
GOOG Options Chain 393.32 Call 400.00 5/22 No 4.45 4.60 4.50 -0.23 -4.87% 11,192 4,323 0.44 0.37 12 70 None
CZR Options Chain 27.80 Call 31.00 7/17 No 0.68 0.86 0.77 -0.03 -3.75% 11,122 93 0.41 0.26 7 46 None
ORCL Options Chain 186.61 Call 200.00 5/22 No 1.46 1.52 1.50 -2.00 -57.15% 11,101 8,076 0.73 0.20 7 61 None
TSLA Options Chain 409.99 Put 425.00 5/22 No 18.15 18.45 18.30 +6.79 +59.00% 11,058 2,883 0.52 -0.72 10 59 None
HIMS Options Chain 25.05 Call 23.00 5/22 No 0.51 0.53 0.52 -1.83 -77.88% 11,056 192 0.86 0.38 6 40 None
NVDA Options Chain 225.32 Call 250.00 5/29 Yes 1.61 1.65 1.63 -1.03 -38.73% 11,009 19,078 0.60 0.16 13 58 None
AAL Options Chain 12.30 Put 12.00 5/29 No 0.26 0.30 0.28 -0.06 -17.65% 10,906 3,717 0.52 -0.35 9 34 None
MU Options Chain 724.66 Call 750.00 5/22 No 10.50 10.80 10.69 -17.62 -62.24% 10,805 2,676 1.16 0.23 13 66 None
SOFI Options Chain 15.53 Put 16.00 5/22 No 0.54 0.56 0.54 -0.11 -16.93% 10,787 14,404 0.59 -0.61 14 51 None
NVDA Options Chain 225.32 Put 222.50 5/22 Yes 7.15 7.25 7.30 +0.35 +5.04% 10,732 6,012 0.77 -0.48 13 58 None
AAPL Options Chain 299.85 Put 295.00 5/20 No 1.05 1.12 1.08 -0.09 -7.70% 10,711 1,291 0.25 -0.29 8 61 None
MKTX Options Chain 138.45 Call 170.00 9/18 Yes 2.95 3.30 2.95 % 10,668 0 0.35 0.19 14 55
Dividend Stock List
GOOG Options Chain 393.32 Put 370.00 5/29 No 1.77 2.26 1.83 -0.39 -17.57% 10,651 10,248 0.36 -0.15 12 70 None
GE Options Chain 281.53 Call 300.00 5/22 No 0.79 1.01 0.79 +0.01 +1.29% 10,644 808 0.42 0.13 10 65 None
INTC Options Chain 108.77 Put 70.00 12/18 Yes 6.00 6.40 6.28 -0.22 -3.39% 10,621 4,626 0.77 -0.15 5 55 None
NVDA Options Chain 225.32 Put 188.00 6/18 Yes 1.52 1.55 1.55 -0.26 -14.37% 10,618 4,238 0.48 -0.09 13 58 None
GOOG Options Chain 393.32 Put 380.00 8/21 No 20.35 20.80 20.56 -0.54 -2.56% 10,588 843 0.36 -0.37 12 70 None
CZR Options Chain 27.80 Call 32.00 7/17 No 0.38 0.53 0.47 -0.88 -65.19% 10,575 100 0.38 0.18 7 46 None
POET Options Chain 14.21 Put 13.00 6/18 Yes 1.85 1.98 1.90 +0.13 +7.35% 10,569 8,981 1.58 -0.34 6 32 None
SMCI Options Chain 30.96 Put 30.00 5/22 No 0.70 0.73 0.71 -0.07 -8.98% 10,554 3,206 0.85 -0.36 10 46 None
MARA Options Chain 12.32 Call 12.50 5/22 No 0.36 0.38 0.35 -0.21 -37.50% 10,552 24,628 0.98 0.42 5 41 None
CCJ Options Chain 108.41 Put 85.00 6/26 No 0.96 1.13 1.04 +0.04 +4.00% 10,533 50 0.56 -0.11 14 59 None
POET Options Chain 14.21 Put 11.00 5/22 Yes 0.17 0.23 0.18 -0.10 -35.72% 10,516 20,646 2.24 -0.11 6 32 None
BMNR Options Chain 19.82 Call 18.50 6/18 No 1.77 1.84 1.84 % 10,502 0 0.76 0.58 11 33 None
TSLA Options Chain 409.99 Call 390.00 5/22 No 22.05 22.40 21.50 -12.30 -36.40% 10,390 1,850 0.50 0.85 10 59 None
RKLB Options Chain 131.16 Call 150.00 5/22 No 1.49 1.60 1.55 +0.43 +38.40% 10,387 8,276 1.24 0.18 7 45 None
RIG Options Chain 6.98 Put 7.00 6/18 No 0.21 0.29 0.27 -0.16 -37.21% 10,381 3,487 0.58 -0.28 5 44 None
AMZN Options Chain 262.59 Call 280.00 5/22 No 0.28 0.31 0.31 -0.12 -27.91% 10,318 12,640 0.35 0.08 13 65 None
VST Options Chain 136.75 Call 180.00 6/18 No 0.37 0.50 0.40 -0.28 -41.18% 10,303 12,374 0.55 0.05 6 56 None
GE Options Chain 281.53 Call 315.00 5/22 No 0.03 0.24 0.01 -0.26 -96.30% 10,298 873 0.45 0.01 10 65 None
BMNR Options Chain 19.82 Call 20.50 6/18 No 1.01 1.07 1.06 % 10,283 0 0.77 0.40 11 33 None
YPF Options Chain 43.66 Call 47.00 6/18 No 2.65 2.90 2.75 +1.74 +172.28% 10,267 399 0.45 0.56 12 50 None
TIGR Options Chain 6.02 Put 5.50 5/29 Yes 0.08 0.15 0.11 +0.03 +37.50% 10,259 1,548 0.76 -0.24 22 13
Growth Stock List
MU Options Chain 724.66 Put 600.00 5/22 No 5.65 5.95 5.65 +0.51 +9.93% 10,229 5,228 1.15 -0.14 13 66 None
VST Options Chain 136.75 Call 210.00 6/18 No 0.07 0.32 0.09 -0.16 -64.00% 10,217 11,013 0.68 0.01 6 56 None
WULF Options Chain 22.16 Put 17.00 5/22 Yes 0.01 0.15 0.08 -0.03 -27.28% 10,209 237 1.25 -0.04 1 39 None
TSLA Options Chain 409.99 Call 417.50 5/22 No 5.60 5.70 5.70 -7.55 -56.99% 10,154 884 0.51 0.39 10 59 None
BTDR Options Chain 13.24 Call 15.00 6/18 No 1.05 1.10 1.05 -0.15 -12.50% 10,110 37,683 1.17 0.39 9 27 None
MKTX Options Chain 138.45 Call 185.00 9/18 Yes 0.90 1.50 1.27 % 10,104 0 0.34 0.10 14 55
Dividend Stock List
INTC Options Chain 108.77 Put 80.00 10/16 Yes 7.15 7.55 7.35 -0.35 -4.55% 10,096 2,944 0.78 -0.19 5 55 None
NVDA Options Chain 225.32 Call 240.00 6/18 Yes 5.75 5.85 5.80 -1.75 -23.18% 10,088 54,950 0.46 0.32 13 58 None
TMC Options Chain 5.16 Put 4.50 6/18 Yes 0.22 0.25 0.21 % 10,088 0 0.93 -0.23 5 33 None
NN Options Chain 21.66 Call 30.00 6/18 No 0.25 0.40 0.37 -0.03 -7.50% 10,085 18,091 0.90 0.14 4 19 None
BMNR Options Chain 19.82 Call 20.00 5/22 No 0.23 0.25 0.25 -0.51 -67.11% 10,076 5,531 0.86 0.25 11 33 None
HAL Options Chain 41.45 Call 60.00 1/15 No 1.19 1.54 1.30 +0.39 +42.86% 10,044 150 0.40 0.20 10 56 None
BMBL Options Chain 3.16 Put 3.00 6/18 No 0.15 0.20 0.16 0.00 0.00% 10,037 375 0.70 -0.35 9 37 None
NOW Options Chain 94.97 Call 100.00 6/18 No 9.10 9.50 9.35 +4.45 +90.82% 10,033 15,694 0.61 0.62 10 55 None
HAL Options Chain 41.45 Call 37.00 1/15 No 8.55 9.10 8.82 +1.07 +13.81% 10,021 33,910 0.41 0.73 10 56 None
INTC Options Chain 108.77 Call 110.00 5/29 No 5.50 5.75 5.65 -0.55 -8.88% 10,018 4,312 0.87 0.48 5 55 None
GME Options Chain 21.59 Call 23.00 5/22 No 0.13 0.15 0.14 -0.02 -12.50% 9,960 6,713 0.53 0.22 9 40 None
POET Options Chain 14.21 Call 17.00 5/22 Yes 0.45 0.57 0.55 -0.95 -63.34% 9,950 1,382 2.34 0.35 6 32 None
F Options Chain 13.40 Call 14.50 6/18 No 0.16 0.17 0.16 % 9,918 0 0.39 0.20 9 48 None
TSLA Options Chain 409.99 Call 450.00 5/20 No 0.15 0.16 0.15 -1.37 -90.14% 9,894 4,784 0.62 0.02 10 59 None
RBLX Options Chain 46.98 Call 50.00 5/22 No 0.55 0.65 0.58 +0.47 +427.28% 9,846 6,314 0.82 0.25 3 45 None
CSCO Options Chain 117.83 Call 120.00 5/22 No 1.95 2.05 1.97 +0.02 +1.03% 9,845 7,352 0.49 0.44 9 62 None
AAPL Options Chain 299.85 Call 305.00 5/22 No 0.90 0.93 0.92 -1.10 -54.46% 9,815 7,033 0.26 0.20 8 61 None
GPRK Options Chain 9.58 Call 12.50 6/18 Yes 0.10 0.15 0.10 0.00 0.00% 9,810 419 0.61 0.14 10 38 None
ONDS Options Chain 9.70 Put 9.50 5/22 Yes 0.28 0.30 0.28 +0.14 +100.00% 9,791 8,064 1.01 -0.38 7 37 None
TSLA Options Chain 409.99 Put 415.00 5/29 No 14.60 14.90 15.36 +5.21 +51.33% 9,736 522 0.44 -0.54 10 59 None
MU Options Chain 724.66 Put 700.00 5/22 No 41.05 42.45 41.05 +14.35 +53.75% 9,730 4,162 1.09 -0.56 13 66 None
SOFI Options Chain 15.53 Put 15.50 5/22 No 0.29 0.30 0.29 -0.08 -21.63% 9,665 10,388 0.59 -0.40 14 51 None
BB Options Chain 6.16 Call 7.00 5/22 No 0.09 0.10 0.09 +0.04 +80.00% 9,660 2,675 1.07 0.21 12 36 None
JD Options Chain 32.01 Call 37.00 7/17 No 0.37 0.50 0.48 -0.12 -20.00% 9,643 75 0.37 0.19 14 53 None
IREN Options Chain 52.94 Call 52.00 5/22 No 1.82 2.00 1.79 -1.78 -49.86% 9,633 447 1.20 0.44 9 45 None
MSFT Options Chain 419.67 Call 450.00 5/22 No 0.44 0.47 0.45 -0.42 -48.28% 9,572 8,582 0.39 0.06 12 65 None
MSTR Options Chain 177.42 Call 180.00 5/22 No 1.56 1.62 1.60 -3.50 -68.63% 9,552 32,555 0.84 0.20 4 54 None
AMC Options Chain 1.28 Call 1.50 6/18 No 0.09 0.11 0.10 +0.02 +25.00% 9,551 48,204 0.88 0.44 8 24 None
NVDA Options Chain 225.32 Call 265.00 5/29 Yes 0.66 0.69 0.69 -0.55 -44.36% 9,550 1,604 0.64 0.08 13 58 None
NVDA Options Chain 225.32 Call 215.00 5/22 Yes 11.00 11.25 11.20 -3.40 -23.29% 9,549 38,812 0.74 0.68 13 58 None
BAC Options Chain 49.77 Call 50.50 5/22 No 0.77 0.79 0.79 +0.37 +88.10% 9,524 1,650 0.30 0.57 13 73 None
NVDA Options Chain 225.32 Call 225.00 5/26 Yes 6.45 6.55 6.48 -2.52 -28.00% 9,523 1,356 0.58 0.47 13 58 None
AMZN Options Chain 262.59 Call 265.00 5/20 No 2.32 2.49 2.42 -0.58 -19.34% 9,463 830 0.31 0.51 13 65 None
AMPG Options Chain 2.95 Call 5.00 6/18 No 0.25 0.30 0.25 +0.22 +733.34% 9,444 1,453 1.52 0.32 10 25 None
TE Options Chain 7.00 Call 9.00 5/29 No 0.15 0.20 0.19 % 9,441 0 1.45 0.21 3 16 None
GOOGL Options Chain 396.78 Call 430.00 5/29 No 1.30 1.45 1.38 -0.04 -2.82% 9,437 963 0.37 0.11 12 70 None
NVDA Options Chain 225.32 Call 230.00 6/18 Yes 8.90 9.00 8.95 -2.33 -20.66% 9,415 58,731 0.46 0.44 13 58 None
BTDR Options Chain 13.24 Call 25.00 6/18 No 0.05 0.20 0.12 -0.07 -36.85% 9,402 21,387 1.29 0.08 9 27 None
NOW Options Chain 94.97 Call 110.00 6/18 No 4.90 5.10 5.05 +2.74 +118.62% 9,393 11,574 0.62 0.41 10 55 None
POET Options Chain 14.21 Call 18.00 10/16 Yes 3.80 3.95 3.87 -1.00 -20.54% 9,382 1,486 1.40 0.57 6 32 None
GOOGL Options Chain 396.78 Call 402.50 6/18 No 12.60 13.50 12.65 % 9,358 0 0.32 0.47 12 70 None
INTC Options Chain 108.77 Put 60.00 12/18 Yes 3.55 3.85 3.70 -0.10 -2.64% 9,340 13,222 0.77 -0.10 5 55 None
AMC Options Chain 1.28 Call 1.50 5/29 No 0.03 0.04 0.03 0.00 0.00% 9,228 8,189 0.82 0.30 8 24 None
AAPL Options Chain 299.85 Call 302.50 5/22 No 1.44 1.51 1.51 -1.43 -48.64% 9,195 6,492 0.26 0.29 8 61 None
TSLA Options Chain 409.99 Call 412.50 5/22 No 7.50 7.60 7.55 -8.65 -53.40% 9,193 255 0.50 0.47 10 59 None
ONDS Options Chain 9.70 Put 10.00 5/22 Yes 0.55 0.60 0.56 +0.31 +124.00% 9,183 9,232 1.00 -0.57 7 37 None
PLTR Options Chain 135.14 Call 145.00 5/22 No 0.41 0.43 0.44 -0.20 -31.25% 9,143 6,550 0.55 0.12 11 51 None
NFLX Options Chain 87.02 Put 89.00 5/22 No 1.08 1.12 1.09 -1.55 -58.72% 9,143 2,397 0.38 -0.41 8 62 None
MRAM Options Chain 37.57 Call 65.00 6/18 No 1.35 1.65 1.65 -0.79 -32.38% 9,141 677 1.97 0.21 10 1 None
FSLR Options Chain 233.37 Put 225.00 5/22 No 2.70 3.35 3.15 +0.36 +12.91% 9,134 70 0.70 -0.27 12 64 None
ASTS Options Chain 82.65 Call 85.00 5/22 No 5.55 5.80 5.89 +1.29 +28.05% 9,065 6,225 1.32 0.59 5 39 None
MU Options Chain 724.66 Call 850.00 5/22 No 1.99 2.17 2.16 -5.24 -70.82% 9,049 4,937 1.28 0.05 13 66 None
SOFI Options Chain 15.53 Call 17.50 5/22 No 0.02 0.03 0.03 -0.03 -50.00% 8,986 11,835 0.64 0.06 14 51 None
RIG Options Chain 6.98 Call 8.00 6/18 No 0.34 0.35 0.34 +0.15 +78.95% 8,963 23,491 0.57 0.40 5 44 None
OPEN Options Chain 4.36 Call 4.50 5/22 No 0.06 0.07 0.07 -0.04 -36.37% 8,962 6,461 0.85 0.27 5 32 None
MU Options Chain 724.66 Put 630.00 5/22 No 11.50 11.80 11.56 +3.06 +36.00% 8,958 1,958 1.12 -0.24 13 66 None
DVN Options Chain 49.49 Call 50.00 5/29 No 1.18 1.27 1.25 0.00 0.00% 8,953 35,400 0.38 0.49 10 58 None
TSLA Options Chain 409.99 Call 407.50 5/20 No 7.10 7.40 7.23 -11.32 -61.03% 8,937 64 0.48 0.58 10 59 None
CSCO Options Chain 117.83 Put 115.00 5/22 No 0.93 0.97 0.97 -0.36 -27.07% 8,936 1,138 0.50 -0.25 9 62 None
IREN Options Chain 52.94 Call 57.00 5/22 No 0.62 0.67 0.64 -1.08 -62.80% 8,908 8,927 1.23 0.19 9 45 None
MU Options Chain 724.66 Call 1,000.00 5/22 No 0.29 0.36 0.29 -1.08 -78.84% 8,903 5,697 1.48 0.01 13 66 None
TSLA Options Chain 409.99 Put 390.00 5/20 No 0.62 0.65 0.65 -0.03 -4.42% 8,899 1,256 0.51 -0.09 10 59 None
TSLA Options Chain 409.99 Call 500.00 5/22 No 0.07 0.08 0.08 -0.25 -75.76% 8,861 21,305 0.77 0.00 10 59 None
TSLA Options Chain 409.99 Call 435.00 5/22 No 1.97 2.00 1.97 -3.73 -65.44% 8,836 12,231 0.55 0.16 10 59 None
POET Options Chain 14.21 Call 20.00 5/22 Yes 0.24 0.30 0.30 -0.47 -61.04% 8,820 5,831 2.74 0.26 6 32 None
WULF Options Chain 22.16 Call 21.00 5/22 Yes 0.97 1.09 0.90 -1.09 -54.78% 8,790 1,514 1.21 0.51 1 39 None
COIN Options Chain 195.43 Put 20.00 6/16 No 1.29 1.55 1.29 -0.11 -7.86% 8,786 8,766 0.98 -0.01 10 58 None
BB Options Chain 6.16 Call 10.00 1/15 Yes 0.75 0.77 0.80 +0.16 +25.00% 8,780 41,054 0.78 0.38 12 36 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
TSLA Options Chain 409.99 Put 412.50 5/22 No 9.60 9.80 9.64 +3.79 +64.79% 8,740 827 0.50 -0.53 10 59 None
TSLA Options Chain 409.99 Call 500.00 6/18 No 2.92 2.95 2.88 -1.97 -40.62% 8,707 31,583 0.51 0.10 10 59 None
PLTR Options Chain 135.14 Call 136.00 5/22 No 2.69 2.74 2.76 +0.09 +3.38% 8,705 3,921 0.55 0.47 11 51 None
NVDA Options Chain 225.32 Call 225.00 5/29 Yes 7.40 7.50 7.40 -2.60 -26.00% 8,698 11,192 0.55 0.47 13 58 None
NIO Options Chain 6.10 Call 5.50 6/18 Yes 0.68 0.69 0.69 -0.16 -18.83% 8,687 58,115 0.67 0.68 10 -9 None
IREN Options Chain 52.94 Put 46.00 5/22 No 0.76 0.93 1.01 +0.34 +50.75% 8,668 1,280 1.23 -0.21 9 45 None
JD Options Chain 32.01 Call 36.00 6/18 No 0.26 0.28 0.27 -0.09 -25.00% 8,663 26,472 0.40 0.11 14 53 None
BAC Options Chain 49.77 Call 51.00 5/22 No 0.52 0.54 0.53 +0.27 +103.85% 8,640 8,747 0.30 0.45 13 73 None
OPEN Options Chain 4.36 Call 5.00 5/22 No 0.02 0.03 0.03 -0.02 -40.00% 8,638 9,153 1.18 0.04 5 32 None
NVDA Options Chain 225.32 Call 300.00 5/22 Yes 0.05 0.06 0.05 -0.13 -72.23% 8,579 8,731 1.14 0.00 13 58 None
SWKS Options Chain 70.35 Call 80.00 7/17 No 2.30 2.45 2.30 +0.25 +12.20% 8,573 13 0.50 0.29 15 54
Dividend Stock List
TSLA Options Chain 409.99 Put 412.50 5/20 No 7.05 7.35 7.25 +3.05 +72.62% 8,564 344 0.49 -0.55 10 59 None
TSLA Options Chain 409.99 Call 440.00 5/20 No 0.37 0.39 0.37 -2.46 -86.93% 8,555 3,352 0.58 0.05 10 59 None
TSLA Options Chain 409.99 Call 430.00 5/29 No 5.50 5.65 5.59 -5.49 -49.55% 8,555 2,522 0.45 0.29 10 59 None
KMI Options Chain 33.63 Call 35.00 6/18 No 0.41 0.50 0.47 +0.01 +2.18% 8,550 13,056 0.23 0.31 13 67 None
ONDS Options Chain 9.70 Put 9.00 5/22 Yes 0.10 0.15 0.13 +0.05 +62.50% 8,529 15,511 1.00 -0.21 7 37 None
AMZN Options Chain 262.59 Call 275.00 6/18 No 4.95 5.15 5.12 -0.03 -0.59% 8,527 28,979 0.28 0.36 13 65 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
AAPL Options Chain 299.85 Call 305.00 5/20 No 0.33 0.40 0.34 -1.08 -76.06% 8,503 3,805 0.27 0.12 8 61 None
PBR Options Chain 20.70 Call 25.00 9/18 No 0.49 0.50 0.46 +0.08 +21.06% 8,479 10,906 0.40 0.20 13 50 None
NOK Options Chain 13.95 Call 15.00 5/29 No 0.29 0.32 0.30 -0.18 -37.50% 8,471 14,741 0.78 0.28 12 42 None
SJM Options Chain 103.64 Call 100.00 7/17 Yes 7.00 7.80 7.36 +2.16 +41.54% 8,470 9,227 0.29 0.67 5 59 None
NVDA Options Chain 225.32 Put 190.00 5/22 Yes 0.20 0.21 0.20 -0.20 -50.00% 8,440 9,592 0.81 -0.03 13 58 None
NUAI Options Chain 4.33 Call 5.00 6/18 No 0.40 0.50 0.50 -0.31 -38.28% 8,419 13,596 1.42 0.42 3 15 None
AMZN Options Chain 262.59 Call 272.50 5/20 No 0.32 0.37 0.36 -0.40 -52.64% 8,353 1,033 0.31 0.13 13 65 None
CVX Options Chain 191.10 Call 145.00 6/18 No 49.05 51.50 50.35 +5.62 +12.57% 8,333 1,601 0.70 1.00 10 71 None
SOFI Options Chain 15.53 Call 20.00 6/18 No 0.12 0.13 0.13 -0.01 -7.15% 8,325 61,512 0.60 0.10 14 51 None
MSFT Options Chain 419.67 Call 435.00 5/22 No 2.06 2.10 2.08 -0.74 -26.25% 8,312 4,402 0.36 0.23 12 65 None
TSLA Options Chain 409.99 Put 330.00 5/22 No 0.08 0.11 0.10 -0.05 -33.34% 8,281 2,762 0.87 0.00 10 59 None
DVN Options Chain 49.49 Call 53.00 5/29 No 0.27 0.37 0.38 +0.03 +8.58% 8,279 6,277 0.38 0.19 10 58 None
DVN Options Chain 49.49 Call 53.00 6/18 No 0.98 1.19 1.04 % 8,255 0 0.40 0.30 10 58 None
MSFT Options Chain 419.67 Call 450.00 5/29 No 1.54 1.59 1.57 -0.32 -16.94% 8,251 6,816 0.32 0.13 12 65 None
RDW Options Chain 13.96 Call 12.00 6/18 No 3.00 3.50 3.10 0.00 0.00% 8,240 22,031 1.39 0.73 5 36 None
AMPG Options Chain 2.95 Call 5.00 7/17 No 0.30 0.40 0.35 +0.30 +600.00% 8,237 12,248 1.25 0.33 10 25 None
MARA Options Chain 12.32 Call 13.00 5/22 No 0.19 0.22 0.21 -0.15 -41.67% 8,228 47,639 0.98 0.28 5 41 None
NOW Options Chain 94.97 Call 102.00 5/22 No 4.00 4.30 4.21 +3.21 +321.00% 8,218 917 0.78 0.59 10 55 None
TOST Options Chain 22.64 Put 21.50 5/22 No 0.16 0.19 0.17 0.00 0.00% 8,157 15,867 0.63 -0.21 17 51 None
IREN Options Chain 52.94 Call 60.00 6/18 No 3.00 3.10 3.08 -1.07 -25.79% 8,151 22,113 1.05 0.35 9 45 None
TSLA Options Chain 409.99 Call 410.00 5/29 No 12.55 12.70 12.65 -9.68 -43.35% 8,102 1,456 0.43 0.53 10 59 None
EH Options Chain 9.37 Call 11.00 7/17 Yes 0.35 0.50 0.47 -0.13 -21.67% 8,072 247 0.65 0.33 12 -7 None
BMNR Options Chain 19.82 Call 19.00 5/22 No 0.53 0.55 0.55 -0.80 -59.26% 8,066 2,186 0.84 0.47 11 33 None
MSTR Options Chain 177.42 Call 165.00 5/22 No 6.40 6.60 6.55 -8.42 -56.25% 8,064 601 0.82 0.56 4 54 None
PBR Options Chain 20.70 Call 24.00 9/18 No 0.58 0.69 0.62 +0.15 +31.92% 8,057 4,035 0.39 0.25 13 50 None
F Options Chain 13.40 Call 14.00 5/29 No 0.10 0.11 0.11 -0.12 -52.18% 8,047 39,059 0.44 0.21 9 48 None
DVN Options Chain 49.49 Call 57.50 6/18 No 0.24 0.35 0.33 -0.01 -2.95% 8,024 26,863 0.40 0.11 10 58 None
PBR Options Chain 20.70 Put 20.00 9/18 No 1.58 1.71 1.81 -0.27 -12.99% 8,000 16,170 0.39 -0.43 13 50 None
F Options Chain 13.40 Put 13.00 5/22 No 0.22 0.23 0.23 +0.08 +53.34% 7,996 4,885 0.46 -0.46 9 48 None
GOOGL Options Chain 396.78 Call 400.00 5/20 No 4.35 4.65 4.53 -0.67 -12.89% 7,983 3,095 0.48 0.43 12 70 None
TSLA Options Chain 409.99 Call 435.00 5/20 No 0.62 0.63 0.63 -3.27 -83.85% 7,964 1,561 0.56 0.08 10 59 None
RDW Options Chain 13.96 Call 20.00 6/18 No 0.70 0.85 0.82 -0.03 -3.53% 7,938 2,475 1.48 0.27 5 36 None
AAPL Options Chain 299.85 Call 260.00 1/15 Yes 52.75 53.75 53.15 -2.60 -4.67% 7,895 14,611 0.28 0.79 8 61 None
RIG Options Chain 6.98 Call 12.00 9/18 No 0.15 0.27 0.19 +0.07 +58.34% 7,888 1,744 0.65 0.13 5 44 None
MSTR Options Chain 177.42 Call 185.00 5/22 No 0.93 0.98 0.97 -2.43 -71.48% 7,883 9,835 0.86 0.13 4 54 None
INFY Options Chain 12.07 Put 13.00 8/21 No 1.35 1.65 1.60 -0.60 -27.28% 7,878 13,297 0.39 -0.58 16 52 None
GME Options Chain 21.59 Put 20.00 9/18 Yes 1.28 1.79 1.60 -0.06 -3.62% 7,851 3,527 0.51 -0.31 9 40 None
TTD Options Chain 22.27 Call 24.00 5/22 No 0.16 0.18 0.14 +0.08 +133.34% 7,819 7,919 0.76 0.19 10 43 None
MSTR Options Chain 177.42 Put 160.00 5/22 No 2.70 2.82 2.76 +1.81 +190.53% 7,765 6,470 0.80 -0.30 4 54 None
NVTS Options Chain 19.67 Call 20.00 6/18 No 2.66 2.90 2.65 -1.30 -32.92% 7,762 16,190 1.30 0.55 6 36 None
NVDA Options Chain 225.32 Put 207.50 5/22 Yes 1.62 1.65 1.64 -0.41 -20.00% 7,716 9,310 0.73 -0.17 13 58 None
ASTS Options Chain 82.65 Call 100.00 5/29 No 2.95 3.10 3.05 +0.45 +17.31% 7,715 6,530 1.22 0.30 5 39 None
UNH Options Chain 391.13 Call 450.00 6/18 No 0.78 0.84 0.75 -0.50 -40.00% 7,707 5,648 0.30 0.06 11 64 None
NIO Options Chain 6.10 Call 7.00 6/18 Yes 0.17 0.18 0.17 -0.08 -32.00% 7,686 76,079 0.74 0.25 10 -9 None
TSLA Options Chain 409.99 Call 550.00 6/18 No 1.16 1.20 1.18 -0.93 -44.08% 7,677 12,960 0.56 0.05 10 59 None
GOOGL Options Chain 396.78 Call 420.00 5/22 No 1.18 1.29 1.25 -0.21 -14.39% 7,677 3,603 0.46 0.13 12 70 None
GOOGL Options Chain 396.78 Call 410.00 5/20 No 1.68 1.85 1.75 -0.54 -23.59% 7,648 999 0.52 0.21 12 70 None
AMZN Options Chain 262.59 Call 265.00 5/22 No 3.65 3.85 3.65 -0.30 -7.60% 7,625 3,482 0.33 0.51 13 65 None
NOW Options Chain 94.97 Call 110.00 5/29 No 2.45 2.55 2.48 +1.73 +230.67% 7,616 819 0.68 0.33 10 55 None
WULF Options Chain 22.16 Put 20.00 6/18 Yes 1.45 1.73 1.44 +0.20 +16.13% 7,614 15,635 0.86 -0.38 1 39 None
BMNR Options Chain 19.82 Call 24.00 5/22 No 0.02 0.03 0.02 -0.06 -75.00% 7,598 4,629 1.19 0.02 11 33 None
POET Options Chain 14.21 Put 12.00 5/22 Yes 0.35 0.40 0.42 -0.01 -2.33% 7,597 3,260 2.12 -0.19 6 32 None
POET Options Chain 14.21 Call 25.00 7/17 Yes 1.30 1.40 1.35 -1.15 -46.00% 7,597 4,994 1.65 0.30 6 32 None
SG Options Chain 8.65 Put 8.00 5/22 No 0.05 0.20 0.15 -0.22 -59.46% 7,567 34 0.96 -0.24 8 29 None
PLUG Options Chain 3.76 Call 3.50 12/18 No 0.97 1.03 0.99 -0.31 -23.85% 7,561 1,690 1.01 0.63 5 25 None
ONDS Options Chain 9.70 Call 10.00 5/22 Yes 0.29 0.31 0.31 -0.59 -65.56% 7,503 7,878 0.99 0.43 7 37 None
AMZN Options Chain 262.59 Call 285.00 5/22 No 0.11 0.12 0.11 -0.08 -42.11% 7,497 4,207 0.36 0.03 13 65 None
MU Options Chain 724.66 Call 730.00 5/22 No 14.75 15.00 14.97 -21.55 -59.01% 7,492 2,702 1.15 0.31 13 66 None
BABA Options Chain 132.59 Call 140.00 5/22 No 0.90 0.95 0.91 -0.02 -2.16% 7,473 12,099 0.55 0.22 15 26 None
BBAI Options Chain 4.09 Call 4.00 6/18 No 0.37 0.44 0.38 -0.09 -19.15% 7,463 16,531 0.94 0.53 8 28 None
BLDP Options Chain 4.52 Call 4.00 8/21 No 1.15 1.20 1.19 -0.21 -15.00% 7,440 21,262 1.18 0.68 10 20 None
AAPL Options Chain 299.85 Call 305.00 7/17 No 8.15 8.65 8.38 -1.85 -18.09% 7,435 17,740 0.22 0.44 8 61 None
CLSK Options Chain 13.11 Put 10.00 7/17 No 0.36 0.51 0.53 -0.01 -1.86% 7,419 4,012 0.87 -0.15 10 40 None
AAPL Options Chain 299.85 Put 275.00 6/05 No 0.75 0.88 0.83 +0.05 +6.41% 7,414 6,583 0.28 -0.08 8 61 None
MARA Options Chain 12.32 Put 10.00 6/18 No 0.33 0.35 0.34 +0.01 +3.03% 7,406 26,195 0.87 -0.18 5 41 None
TSLA Options Chain 409.99 Put 405.00 5/22 No 5.95 6.05 6.05 +2.28 +60.48% 7,402 1,727 0.49 -0.39 10 59 None
ORCL Options Chain 186.61 Call 210.00 5/22 No 0.57 0.59 0.57 -0.88 -60.69% 7,373 7,055 0.79 0.09 7 61 None
MU Options Chain 724.66 Put 400.00 5/22 No 0.08 0.11 0.11 -0.28 -71.80% 7,368 23,425 1.88 0.00 13 66 None
MSTR Options Chain 177.42 Put 165.00 5/22 No 4.60 4.75 5.35 +3.65 +214.71% 7,331 5,101 0.78 -0.44 4 54 None
SPCE Options Chain 2.81 Call 3.00 6/18 Yes 0.19 0.23 0.18 -0.14 -43.75% 7,306 16,807 1.12 0.39 5 37 None
MU Options Chain 724.66 Call 1,000.00 6/18 No 9.65 10.05 9.95 -7.05 -41.48% 7,287 5,132 0.98 0.11 13 66 None
PCG Options Chain 15.85 Put 15.00 5/22 No 0.11 0.24 0.15 +0.07 +87.50% 7,263 366 0.68 -0.21 9 43 None
TTD Options Chain 22.27 Call 35.00 12/18 No 1.72 1.85 1.80 +0.46 +34.33% 7,260 996 0.71 0.31 10 43 None
KOS Options Chain 3.23 Call 4.00 7/17 No 0.15 0.25 0.19 -0.01 -5.00% 7,251 2,938 0.83 0.32 4 28 None
TSLA Options Chain 409.99 Call 470.00 5/22 No 0.25 0.27 0.26 -0.79 -75.24% 7,244 4,839 0.65 0.03 10 59 None
GOOG Options Chain 393.32 Call 410.00 5/22 No 1.95 2.08 1.95 -0.30 -13.34% 7,208 4,382 0.45 0.20 12 70 None
FIG Options Chain 22.56 Call 25.00 5/22 No 0.81 0.90 0.85 +0.37 +77.09% 7,193 4,909 1.12 0.43 3 19 None
NFLX Options Chain 87.02 Put 85.00 5/22 No 0.16 0.17 0.16 -0.46 -74.20% 7,190 7,204 0.40 -0.09 8 62 None
COIN Options Chain 195.43 Call 190.00 5/22 No 5.80 6.00 5.98 -4.40 -42.39% 7,167 845 0.78 0.51 10 58 None
MU Options Chain 724.66 Call 900.00 5/22 No 1.03 1.08 1.06 -2.89 -73.17% 7,159 4,338 1.35 0.03 13 66 None
PATH Options Chain 10.64 Call 11.50 5/22 No 0.10 0.12 0.10 -0.02 -16.67% 7,147 5,028 0.84 0.21 20 43
Growth Stock List
AAPL Options Chain 299.85 Put 200.00 1/15 Yes 2.10 2.20 2.18 +0.08 +3.81% 7,143 29,240 0.35 -0.06 8 61 None
IREN Options Chain 52.94 Call 70.00 6/18 No 1.50 1.68 1.54 -0.61 -28.38% 7,141 21,106 1.09 0.20 9 45 None
AAPL Options Chain 299.85 Put 250.00 1/21 Yes 16.30 16.90 16.67 +0.63 +3.93% 7,131 3,848 0.29 -0.21 8 61 None
AAPL Options Chain 299.85 Call 300.00 1/21 Yes 49.45 50.20 49.85 -2.32 -4.45% 7,101 6,173 0.27 0.63 8 61 None
NKE Options Chain 41.88 Call 42.50 6/18 No 1.77 1.85 1.80 +0.29 +19.21% 7,101 16,658 0.38 0.51 10 56 None
BMNR Options Chain 19.82 Put 17.00 7/17 No 1.34 1.43 1.36 +0.21 +18.27% 7,099 27 0.76 -0.31 11 33 None
MRVL Options Chain 176.89 Put 140.00 7/17 Yes 8.90 9.55 9.25 +1.50 +19.36% 7,099 536 0.84 -0.23 14 61 None
NOW Options Chain 94.97 Call 104.00 5/22 No 3.10 3.30 3.22 +2.47 +329.34% 7,090 938 0.78 0.49 10 55 None
MSFT Options Chain 419.67 Call 460.00 6/18 No 3.85 4.05 3.90 -0.15 -3.71% 7,075 9,636 0.31 0.19 12 65 None
ASTS Options Chain 82.65 Call 95.00 5/22 No 2.02 2.36 2.01 +0.02 +1.01% 7,063 3,293 1.43 0.30 5 39 None
WMT Options Chain 133.34 Put 120.00 5/22 Yes 0.21 0.24 0.23 -0.12 -34.29% 7,037 2,111 0.65 -0.05 8 56 None
NVDA Options Chain 225.32 Call 235.00 6/18 Yes 7.15 7.25 7.20 -2.07 -22.33% 7,025 30,625 0.46 0.38 13 58 None
INFY Options Chain 12.07 Put 13.00 6/18 No 0.90 1.20 0.90 -0.55 -37.94% 7,011 14,136 0.39 -0.65 16 52 None
RCL Options Chain 260.58 Put 250.00 9/18 No 26.90 27.40 27.49 +3.32 +13.74% 7,010 6,559 0.50 -0.43 9 64 None
TSLA Options Chain 409.99 Put 395.00 5/20 No 1.12 1.16 1.12 +0.12 +12.00% 7,005 850 0.49 -0.14 10 59 None
RCL Options Chain 260.58 Put 260.00 9/18 No 32.10 33.40 31.60 +2.90 +10.11% 7,004 10,564 0.50 -0.48 9 64 None
INTC Options Chain 108.77 Call 122.00 5/22 No 0.97 1.02 1.00 -0.26 -20.64% 7,003 1,070 1.10 0.16 5 55 None
GLXY Options Chain 29.61 Put 28.00 5/29 No 1.53 1.99 1.96 +0.82 +71.93% 6,994 38 0.86 -0.49 6 42 None
TSLA Options Chain 409.99 Put 425.00 5/20 No 16.30 16.80 16.48 +6.68 +68.17% 6,988 1,684 0.52 -0.81 10 59 None
MSFT Options Chain 419.67 Call 422.50 5/20 No 4.75 4.95 4.85 -1.12 -18.76% 6,982 499 0.35 0.54 12 65 None
GLXY Options Chain 29.61 Put 26.50 5/29 No 0.64 1.25 1.21 +0.84 +227.03% 6,978 1 0.80 -0.35 6 42 None
AMZN Options Chain 262.59 Call 267.50 5/20 No 1.30 1.41 1.35 -0.62 -31.48% 6,974 825 0.30 0.34 13 65 None
AMZN Options Chain 262.59 Put 285.00 6/05 No 20.30 21.50 22.63 -1.87 -7.64% 6,952 117 0.32 -0.85 13 65 None
MSTR Options Chain 177.42 Call 190.00 5/22 No 0.57 0.62 0.60 -1.70 -73.92% 6,934 36,540 0.89 0.08 4 54 None
NFLX Options Chain 87.02 Call 100.00 6/18 No 0.66 0.69 0.67 +0.20 +42.56% 6,922 52,283 0.34 0.15 8 62 None
NFLX Options Chain 87.02 Call 90.00 6/18 No 3.30 3.35 3.33 +1.12 +50.68% 6,916 16,749 0.32 0.52 8 62 None
PLTR Options Chain 135.14 Call 137.00 5/22 No 2.26 2.30 2.30 0.00 0.00% 6,912 13,233 0.55 0.42 11 51 None
QS Options Chain 7.57 Call 8.00 5/22 No 0.17 0.18 0.18 -0.22 -55.00% 6,909 2,755 1.12 0.32 10 29 None
NBIS Options Chain 219.94 Call 220.00 5/22 No 3.90 4.05 4.00 -10.05 -71.53% 6,908 2,046 1.28 0.27 3 22 None
NOW Options Chain 94.97 Call 101.00 5/22 No 4.60 4.80 4.70 +3.52 +298.31% 6,895 1,312 0.77 0.64 10 55 None
NVDA Options Chain 225.32 Put 185.00 5/22 Yes 0.12 0.13 0.12 -0.14 -53.85% 6,895 8,946 0.85 -0.02 13 58 None
NVDA Options Chain 225.32 Put 195.00 5/22 Yes 0.34 0.36 0.34 -0.28 -45.17% 6,892 11,310 0.77 -0.05 13 58 None
MSTR Options Chain 177.42 Call 195.00 5/22 No 0.36 0.40 0.38 -1.12 -74.67% 6,887 10,494 0.93 0.05 4 54 None
SMCI Options Chain 30.96 Call 34.00 5/22 No 0.16 0.18 0.18 -0.22 -55.00% 6,823 17,401 0.83 0.13 10 46 None
INTC Options Chain 108.77 Call 160.00 6/18 No 1.06 1.21 1.15 -0.15 -11.54% 6,801 2,006 0.93 0.09 5 55 None
NFLX Options Chain 87.02 Call 87.00 5/22 No 3.15 3.25 3.15 +1.63 +107.24% 6,777 2,871 0.38 0.79 8 62 None
POET Options Chain 14.21 Put 10.00 5/22 Yes 0.08 0.10 0.09 -0.11 -55.00% 6,771 2,668 2.29 -0.06 6 32 None
AA Options Chain 62.30 Call 64.00 5/22 No 1.00 1.16 1.06 -0.37 -25.88% 6,748 195 0.66 0.37 13 53 None
AMZN Options Chain 262.59 Call 272.50 5/22 No 1.12 1.22 1.20 -0.23 -16.09% 6,721 9,390 0.33 0.23 13 65 None
TSLA Options Chain 409.99 Call 465.00 5/22 No 0.32 0.33 0.30 -1.00 -76.93% 6,698 3,040 0.63 0.03 10 59 None
COIN Options Chain 195.43 Call 192.50 5/22 No 4.70 5.00 4.90 -4.08 -45.44% 6,690 241 0.78 0.44 10 58 None
GOOGL Options Chain 396.78 Call 405.00 5/22 No 3.90 4.25 4.20 -0.05 -1.18% 6,678 3,634 0.43 0.35 12 70 None
NOW Options Chain 94.97 Call 103.00 5/22 No 3.60 3.80 3.64 +2.80 +333.34% 6,669 739 0.78 0.54 10 55 None
GOOGL Options Chain 396.78 Call 405.00 5/20 No 2.70 2.98 2.88 -0.58 -16.77% 6,666 1,834 0.49 0.31 12 70 None
MU Options Chain 724.66 Call 900.00 5/29 No 4.20 4.25 4.28 -5.02 -53.98% 6,664 2,164 1.07 0.08 13 66 None
INTC Options Chain 108.77 Put 101.00 5/22 No 1.86 1.94 1.88 -0.05 -2.60% 6,658 7,652 1.06 -0.25 5 55 None
NVDA Options Chain 225.32 Call 270.00 5/22 Yes 0.23 0.24 0.23 -0.40 -63.50% 6,657 11,156 0.95 0.03 13 58 None
GME Options Chain 21.59 Call 25.00 5/22 No 0.04 0.05 0.04 -0.06 -60.00% 6,636 15,157 0.79 0.04 9 40 None
AAPL Options Chain 299.85 Call 307.50 5/22 No 0.51 0.54 0.54 -0.85 -61.16% 6,626 7,301 0.26 0.13 8 61 None
NOK Options Chain 13.95 Call 14.00 5/22 No 0.38 0.40 0.39 -0.21 -35.00% 6,614 17,203 0.87 0.44 12 42 None
ORCL Options Chain 186.61 Call 195.00 5/22 No 2.39 2.49 2.44 -2.92 -54.48% 6,603 4,603 0.71 0.30 7 61 None
NVDA Options Chain 225.32 Call 280.00 6/18 Yes 0.99 1.01 1.00 -0.53 -34.65% 6,600 24,666 0.51 0.06 13 58 None
CIFR Options Chain 20.33 Call 22.00 5/22 No 0.17 0.21 0.19 -0.38 -66.67% 6,587 2,065 1.27 0.12 4 40 None
SOFI Options Chain 15.53 Call 18.00 5/22 No 0.01 0.02 0.01 -0.03 -75.00% 6,578 12,588 0.69 0.03 14 51 None
AMD Options Chain 420.28 Call 430.00 5/22 No 10.30 11.00 10.80 -2.95 -21.46% 6,571 1,504 0.82 0.43 11 59 None
IREN Options Chain 52.94 Call 60.00 5/22 No 0.31 0.33 0.32 -0.53 -62.36% 6,560 9,788 1.26 0.10 9 45 None
MSTR Options Chain 177.42 Put 150.00 5/22 No 0.76 0.81 0.80 +0.49 +158.07% 6,553 4,349 0.85 -0.11 4 54 None
BTDR Options Chain 13.24 Put 9.00 1/15 No 1.95 2.15 2.14 +0.14 +7.00% 6,549 23 1.11 -0.20 9 27 None
RIOT Options Chain 23.18 Call 26.00 6/18 No 1.14 1.27 1.24 -0.17 -12.06% 6,535 1,563 0.82 0.36 5 44 None
INTC Options Chain 108.77 Put 109.00 5/22 No 5.00 5.20 5.10 +0.05 +0.99% 6,533 10,201 1.02 -0.51 5 55 None
NVDA Options Chain 225.32 Put 202.50 5/22 Yes 0.87 0.90 0.88 -0.39 -30.71% 6,524 2,632 0.74 -0.11 13 58 None
NOK Options Chain 13.95 Call 14.50 5/22 No 0.23 0.24 0.24 -0.17 -41.47% 6,508 14,465 0.91 0.31 12 42 None
FCX Options Chain 63.01 Call 59.00 6/18 No 4.25 4.50 4.45 % 6,508 0 0.50 0.60 11 58 None
NFLX Options Chain 87.02 Call 90.00 5/29 No 1.90 1.95 1.94 +0.98 +102.09% 6,501 4,130 0.33 0.50 8 62 None
RKLB Options Chain 131.16 Call 140.00 5/22 No 3.40 3.70 3.50 +1.13 +47.68% 6,489 1,601 1.20 0.34 7 45 None
RDW Options Chain 13.96 Call 17.00 5/22 No 0.20 0.25 0.21 -0.04 -16.00% 6,485 1,370 1.80 0.17 5 36 None
INTC Options Chain 108.77 Call 115.00 6/18 No 7.45 7.85 7.50 -0.68 -8.32% 6,478 4,864 0.82 0.45 5 55 None
AAPL Options Chain 299.85 Put 290.00 5/20 No 0.27 0.30 0.28 -0.15 -34.89% 6,472 1,395 0.28 -0.11 8 61 None
RIG Options Chain 6.98 Call 8.00 8/21 No 0.75 0.81 0.78 +0.31 +65.96% 6,441 1,802 0.61 0.50 5 44 None
MSTR Options Chain 177.42 Call 200.00 5/22 No 0.23 0.25 0.25 -0.90 -78.27% 6,439 11,506 0.96 0.03 4 54 None
PATH Options Chain 10.64 Call 12.00 5/22 No 0.04 0.05 0.04 -0.05 -55.56% 6,437 3,033 0.86 0.10 20 43
Growth Stock List
HIVE Options Chain 2.69 Call 4.00 6/18 No 0.40 0.45 0.40 +0.35 +700.00% 6,399 5,808 1.53 0.46 8 33 None
NVDA Options Chain 225.32 Put 180.00 7/17 Yes 2.27 2.32 2.38 -0.14 -5.56% 6,398 46,658 0.46 -0.11 13 58 None
AMZN Options Chain 262.59 Put 265.00 5/20 No 2.41 2.61 2.50 -1.26 -33.52% 6,395 971 0.32 -0.49 13 65 None
NOK Options Chain 13.95 Call 15.50 5/22 No 0.10 0.11 0.11 -0.12 -52.18% 6,394 7,829 1.02 0.14 12 42 None
AAPL Options Chain 299.85 Put 295.00 5/22 No 1.85 2.00 2.02 +0.27 +15.43% 6,377 2,221 0.26 -0.35 8 61 None
NVDA Options Chain 225.32 Call 227.50 5/29 Yes 6.40 6.50 5.80 -3.00 -34.10% 6,376 2,048 0.56 0.42 13 58 None
EQNR Options Chain 39.48 Call 43.00 6/18 No 0.80 0.95 0.87 +0.08 +10.13% 6,366 726 0.44 0.27 10 58 None
CVX Options Chain 191.10 Call 185.00 5/22 No 10.65 11.45 10.65 +4.45 +71.78% 6,365 1,061 0.61 1.00 10 71 None
ORCL Options Chain 186.61 Call 190.00 5/22 No 3.95 4.00 4.00 -4.00 -50.00% 6,365 1,191 0.69 0.42 7 61 None
AAPL Options Chain 299.85 Put 292.50 5/20 No 0.52 0.58 0.56 -0.14 -20.00% 6,361 1,087 0.26 -0.18 8 61 None
WRBY Options Chain 28.51 Call 40.00 1/15 No 4.10 4.40 4.19 -0.11 -2.56% 6,348 31 0.77 0.44 12 45 None
NVDA Options Chain 225.32 Put 212.50 5/22 Yes 2.86 2.90 2.89 -0.31 -9.69% 6,332 6,348 0.74 -0.26 13 58 None
CRWV Options Chain 107.30 Call 110.00 5/22 No 2.19 2.25 2.17 -2.03 -48.34% 6,330 2,395 1.06 0.32 3 22 None
LUV Options Chain 38.50 Call 50.00 6/18 No 0.09 0.11 0.10 -0.03 -23.08% 6,323 21,635 0.51 0.03 12 62 None
DVN Options Chain 49.49 Call 49.00 5/29 No 1.69 1.83 1.76 +0.14 +8.65% 6,312 6,689 0.39 0.61 10 58 None
TSLA Options Chain 409.99 Call 485.00 5/22 No 0.12 0.14 0.13 -0.46 -77.97% 6,311 2,847 0.70 0.01 10 59 None
CHPT Options Chain 6.63 Put 7.00 6/18 Yes 0.85 1.20 1.11 +0.09 +8.83% 6,304 370 0.93 -0.56 8 21 None