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
NOW Options Chain 94.97 Call 110.00 5/22 No 1.25 1.30 1.28 +1.02 +392.31% 60,024 4,514 0.85 0.30 10 55 None
NFLX Options Chain 87.02 Call 90.00 5/22 No 1.11 1.14 1.10 +0.59 +115.69% 54,859 11,961 0.38 0.46 8 62 None
NVDA Options Chain 225.32 Call 230.00 5/22 Yes 3.75 3.80 3.75 -2.81 -42.84% 51,832 30,888 0.82 0.35 13 58 None
CSX Options Chain 45.77 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
TSLA Options Chain 422.24 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
NVDA Options Chain 225.32 Call 210.00 5/22 Yes 12.65 13.05 12.70 -5.60 -30.61% 49,651 56,017 0.76 0.76 13 58 None
TSLA Options Chain 422.24 Call 900.00 5/20 No 0.00 0.01 0.01 0.00 0.00% 48,273 1,000 0.00 0.00 10 59 None
NVDA Options Chain 225.32 Put 195.00 6/05 Yes 1.71 1.74 1.73 -0.02 -1.15% 44,167 3,856 0.52 -0.16 13 58 None
NVDA Options Chain 225.32 Call 235.00 5/22 Yes 2.67 2.69 2.67 -2.18 -44.95% 43,149 45,755 0.84 0.27 13 58 None
NVDA Options Chain 225.32 Call 250.00 5/22 Yes 0.89 0.91 0.90 -1.04 -53.61% 42,122 76,110 0.90 0.11 13 58 None
NVDA Options Chain 225.32 Call 240.00 5/22 Yes 1.87 1.88 1.84 -1.77 -49.03% 39,618 58,481 0.86 0.20 13 58 None
MSFT Options Chain 419.67 Call 430.00 5/22 No 2.88 2.94 2.94 -1.14 -27.95% 38,869 4,774 0.35 0.35 15 72 None
NVDA Options Chain 225.32 Call 225.00 5/22 Yes 5.25 5.35 5.30 -3.34 -38.66% 37,140 19,915 0.80 0.45 13 58 None
TSLA Options Chain 422.24 Put 430.00 5/20 No 22.10 22.60 22.40 +9.50 +73.65% 35,750 2,051 0.55 -0.90 10 59 None
SOFI Options Chain 15.61 Put 15.00 5/22 No 0.16 0.18 0.16 -0.02 -11.12% 35,661 30,866 0.59 -0.33 14 51 None
TSLA Options Chain 422.24 Call 400.00 5/22 No 13.70 13.85 13.75 -11.75 -46.08% 32,016 3,215 0.51 0.63 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 0.30 0.40 0.35 % 29,098 0 1.38 0.35 8 33 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
TSLA Options Chain 422.24 Put 410.00 5/20 No 6.70 6.85 6.80 +3.35 +97.11% 27,563 1,314 0.51 -0.59 10 59 None
TSLA Options Chain 422.24 Call 410.00 5/20 No 5.45 5.55 5.46 -10.14 -65.00% 27,283 329 0.52 0.41 10 59 None
NVDA Options Chain 225.32 Put 200.00 5/22 Yes 0.99 1.00 1.00 0.00 0.00% 26,540 15,189 0.76 -0.10 13 58 None
SOFI Options Chain 15.61 Call 16.00 5/22 No 0.20 0.21 0.20 -0.06 -23.08% 26,535 16,323 0.64 0.29 14 51 None
NVDA Options Chain 225.32 Call 245.00 6/01 Yes 2.00 2.25 2.25 % 26,207 0 0.56 0.20 13 58 None
TSLA Options Chain 422.24 Call 405.00 5/22 No 10.65 10.80 10.63 -11.36 -51.66% 25,900 1,859 0.51 0.54 10 59 None
NVDA Options Chain 225.32 Call 260.00 6/01 Yes 0.85 1.00 0.93 % 25,881 0 0.60 0.10 13 58 None
NVDA Options Chain 225.32 Call 220.00 5/22 Yes 7.25 7.30 7.25 -3.95 -35.27% 25,860 32,533 0.79 0.55 13 58 None
TSLA Options Chain 422.24 Call 415.00 5/20 No 3.65 3.75 3.70 -9.18 -71.28% 25,084 322 0.53 0.31 10 59 None
TSLA Options Chain 422.24 Call 450.00 5/22 No 0.75 0.78 0.76 -1.88 -71.22% 25,040 18,043 0.60 0.06 10 59 None
INTC Options Chain 108.77 Call 120.00 5/22 No 0.94 0.97 0.94 -0.62 -39.75% 24,567 9,533 1.07 0.17 5 55 None
TSLA Options Chain 422.24 Put 430.00 5/22 No 23.60 23.85 23.83 +9.08 +61.56% 24,414 3,603 0.56 -0.82 10 59 None
TSLA Options Chain 422.24 Put 420.00 5/22 No 15.70 15.85 15.89 +6.84 +75.58% 24,387 3,828 0.53 -0.71 10 59 None
TSLA Options Chain 422.24 Call 420.00 5/20 No 2.42 2.45 2.43 -7.07 -74.43% 24,136 831 0.55 0.22 10 59 None
NOW Options Chain 94.97 Call 105.00 5/22 No 2.45 2.55 2.50 +1.89 +309.84% 24,069 2,614 0.80 0.49 10 55 None
TSLA Options Chain 422.24 Call 410.00 5/22 No 8.15 8.30 8.15 -9.49 -53.80% 23,838 1,588 0.51 0.45 10 59 None
NFLX Options Chain 87.02 Call 93.00 5/22 No 0.35 0.37 0.36 +0.17 +89.48% 23,594 8,065 0.40 0.20 8 62 None
AMZN Options Chain 264.14 Call 270.00 5/20 No 0.64 0.67 0.65 -0.59 -47.59% 23,574 1,689 0.33 0.14 9 60 None
TSLA Options Chain 422.24 Put 400.00 5/20 No 2.54 2.60 2.59 +1.10 +73.83% 23,560 1,510 0.50 -0.33 10 59 None
SOFI Options Chain 15.61 Call 17.00 5/22 No 0.04 0.05 0.05 -0.04 -44.45% 23,184 14,202 0.72 0.10 14 51 None
TSLA Options Chain 422.24 Put 420.00 5/20 No 13.65 13.85 13.81 +6.77 +96.17% 23,054 1,006 0.55 -0.78 10 59 None
SOFI Options Chain 15.61 Call 16.50 5/22 No 0.09 0.10 0.10 -0.04 -28.58% 22,923 25,287 0.67 0.17 14 51 None
NOK Options Chain 13.95 Put 13.00 5/22 No 0.19 0.24 0.23 +0.04 +21.06% 22,740 4,143 0.84 -0.26 13 44 None
NKE Options Chain 41.88 Call 45.00 6/18 No 0.88 0.89 0.89 +0.16 +21.92% 22,475 15,331 0.39 0.32 10 56 None
TSLA Options Chain 422.24 Call 420.00 5/22 No 4.60 4.70 4.55 -7.20 -61.28% 21,986 3,507 0.53 0.29 10 59 None
AAPL Options Chain 299.85 Call 300.00 5/20 No 1.10 1.16 1.15 -2.00 -63.50% 21,438 2,157 0.27 0.25 8 61 None
TSLA Options Chain 422.24 Put 400.00 5/22 No 4.80 4.90 4.90 +2.26 +85.61% 20,911 4,746 0.51 -0.37 10 59 None
FCX Options Chain 63.04 Call 70.00 7/17 No 1.88 1.93 1.94 -0.83 -29.97% 20,828 23,232 0.50 0.27 14 62 None
AAPL Options Chain 299.85 Call 300.00 5/22 No 2.11 2.18 2.16 -1.74 -44.62% 20,277 10,128 0.27 0.33 8 61 None
NOK Options Chain 13.95 Call 15.00 5/22 No 0.13 0.14 0.14 -0.16 -53.34% 19,460 29,525 0.97 0.21 13 44 None
SG Options Chain 8.07 Call 9.50 6/18 No 0.50 0.60 0.55 % 19,015 0 0.77 0.40 9 29 None
DRVN Options Chain 13.00 Call 12.50 12/18 No 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 No 0.35 3.40 1.48 +0.63 +74.12% 19,001 10,213 0.51 0.39 7 36 None
INTC Options Chain 108.77 Call 125.00 5/22 No 0.52 0.56 0.55 -0.35 -38.89% 18,950 8,237 1.11 0.11 5 55 None
SG Options Chain 8.07 Call 10.50 6/18 No 0.25 0.40 0.32 % 18,804 0 0.79 0.25 9 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 2.44 0.16 8 18 None
NFLX Options Chain 87.02 Call 89.00 5/22 No 1.56 1.60 1.56 +0.82 +110.82% 18,755 8,572 0.38 0.57 8 62 None
NVDA Options Chain 225.32 Call 205.00 5/22 Yes 16.55 16.80 16.70 -5.30 -24.10% 18,647 27,791 0.75 0.85 13 58 None
LYFT Options Chain 12.97 Call 14.50 5/22 No 0.08 0.09 0.08 +0.04 +100.00% 18,642 1,407 0.70 0.19 14 42 None
NVDA Options Chain 225.32 Put 220.00 5/22 Yes 7.25 7.35 7.30 +1.35 +22.69% 18,483 11,653 0.79 -0.45 13 58 None
NVDA Options Chain 225.32 Put 215.00 5/22 Yes 4.80 4.90 4.90 +0.95 +24.06% 18,437 10,612 0.77 -0.34 13 58 None
MU Options Chain 724.66 Call 800.00 5/22 No 3.20 3.40 3.35 -11.16 -76.92% 18,322 10,173 1.19 0.10 13 66 None
NVDA Options Chain 225.32 Call 227.50 5/22 Yes 4.45 4.50 4.46 -3.14 -41.32% 18,122 9,339 0.81 0.40 13 58 None
MSFT Options Chain 419.67 Call 440.00 5/22 No 1.18 1.21 1.23 -0.67 -35.27% 18,086 14,946 0.37 0.17 15 72 None
ASTS Options Chain 83.67 Call 100.00 6/18 No 8.00 8.10 8.05 +1.15 +16.67% 17,893 46,666 1.26 0.38 5 39 None
NVDA Options Chain 225.32 Call 222.50 5/22 Yes 6.15 6.25 6.20 -3.80 -38.00% 17,673 5,203 0.79 0.50 13 58 None
AAPL Options Chain 299.85 Call 297.50 5/20 No 2.08 2.16 2.10 -2.80 -57.15% 17,648 2,741 0.26 0.39 8 61 None
NVDA Options Chain 225.32 Call 237.50 5/22 Yes 2.24 2.26 2.22 -1.98 -47.15% 17,571 26,613 0.85 0.23 13 58 None
NFLX Options Chain 87.02 Call 92.00 5/22 No 0.52 0.54 0.53 +0.29 +120.84% 17,480 9,684 0.39 0.27 8 62 None
TSLA Options Chain 422.24 Put 415.00 5/20 No 9.90 10.10 10.06 +5.16 +105.31% 17,409 862 0.53 -0.69 10 59 None
TSLA Options Chain 422.24 Put 410.00 5/22 No 9.25 9.35 9.35 +4.21 +81.91% 17,189 3,141 0.51 -0.55 10 59 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 264.14 Call 270.00 5/22 No 1.70 1.72 1.71 -0.36 -17.40% 16,903 8,870 0.34 0.24 9 60 None
MSFT Options Chain 419.67 Call 430.00 5/20 No 1.54 1.68 1.55 -1.65 -51.57% 16,841 1,140 0.35 0.32 15 72 None
KEEL Options Chain 4.58 Call 5.00 5/22 No 0.04 0.05 0.04 -0.12 -75.00% 16,610 33,323 1.63 0.15 5 33 None
NFLX Options Chain 87.02 Call 88.00 5/22 No 2.12 2.16 2.13 +1.06 +99.07% 16,584 7,283 0.37 0.68 8 62 None
TE Options Chain 5.67 Call 7.00 5/22 No 0.50 0.55 0.55 +0.49 +816.67% 16,257 970 1.72 0.41 3 16 None
FRMI Options Chain 6.51 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 Call 115.00 5/22 No 1.69 1.72 1.69 -1.01 -37.41% 16,081 5,825 1.04 0.27 5 55 None
TSLA Options Chain 422.24 Call 400.00 5/20 No 11.20 11.40 11.18 -13.17 -54.09% 16,044 311 0.50 0.67 10 59 None
TSLA Options Chain 422.24 Call 415.00 5/22 No 6.15 6.25 6.15 -8.95 -59.28% 15,735 1,494 0.52 0.36 10 59 None
INTC Options Chain 108.77 Put 100.00 5/22 No 2.21 2.25 2.25 +0.57 +33.93% 15,706 11,740 1.06 -0.26 5 55 None
PINS Options Chain 19.47 Call 21.00 5/22 No 0.13 0.15 0.14 +0.03 +27.28% 15,609 990 0.60 0.24 8 41 None
MSFT Options Chain 419.67 Call 425.00 5/22 No 4.35 4.50 4.43 -1.47 -24.92% 15,551 3,988 0.35 0.47 15 72 None
NVDA Options Chain 225.32 Call 245.00 5/22 Yes 1.29 1.31 1.29 -1.35 -51.14% 15,539 22,367 0.88 0.15 13 58 None
INTC Options Chain 108.77 Put 95.00 5/22 No 1.12 1.15 1.14 +0.24 +26.67% 15,438 15,070 1.11 -0.15 5 55 None
GOOG Options Chain 393.32 Put 400.00 5/22 No 9.60 10.15 9.86 -1.70 -14.71% 15,361 297 0.43 -0.54 12 70 None
ORCL Options Chain 192.95 Call 210.00 5/29 No 1.45 1.57 1.49 -1.47 -49.67% 15,308 8,386 0.63 0.16 7 61 None
NIO Options Chain 6.10 Call 6.50 5/22 No 0.07 0.08 0.08 -0.07 -46.67% 15,302 20,505 1.12 0.21 10 31 None
TSLA Options Chain 422.24 Call 440.00 5/22 No 1.41 1.43 1.31 -3.09 -70.23% 15,267 5,235 0.58 0.10 10 59 None
PLTR Options Chain 133.99 Call 140.00 5/22 No 1.00 1.03 1.01 -0.41 -28.88% 15,202 14,280 0.56 0.26 11 51 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
NVDA Options Chain 225.32 Call 270.00 6/05 Yes 0.78 0.81 0.81 -0.65 -44.53% 15,120 1,736 0.58 0.09 13 58 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
KVUE Options Chain 17.11 Call 17.50 5/22 No 0.08 0.09 0.09 +0.03 +50.00% 15,064 89 0.24 0.38 3 18 None
FRMI Options Chain 6.51 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
NFLX Options Chain 87.02 Call 92.00 6/18 No 2.24 2.27 2.25 +0.67 +42.41% 14,991 22,364 0.32 0.41 8 62 None
TSLA Options Chain 422.24 Call 412.50 5/20 No 4.45 4.55 4.60 -9.80 -68.06% 14,905 316 0.52 0.36 10 59 None
TSLA Options Chain 422.24 Call 430.00 5/22 No 2.57 2.60 2.58 -4.77 -64.90% 14,884 7,358 0.55 0.18 10 59 None
MSTR Options Chain 177.42 Call 170.00 5/22 No 2.96 3.10 2.90 -7.85 -73.03% 14,750 803 0.83 0.38 4 55 None
FCX Options Chain 63.04 Call 70.00 6/18 No 0.85 0.91 0.89 -0.78 -46.71% 14,711 29,333 0.51 0.19 14 62 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
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
FCX Options Chain 63.04 Call 65.00 7/17 No 3.10 3.25 3.22 -1.32 -29.08% 14,478 33,172 0.50 0.41 14 62 None
MSFT Options Chain 419.67 Call 435.00 5/20 No 0.83 0.87 0.85 -1.21 -58.74% 14,380 717 0.36 0.19 15 72 None
GOOGL Options Chain 396.78 Call 410.00 5/22 No 3.25 3.45 3.33 +0.18 +5.72% 14,340 7,717 0.44 0.34 10 64 None
TSLA Options Chain 422.24 Put 415.00 5/22 No 12.25 12.35 12.37 +5.42 +77.99% 14,292 2,984 0.52 -0.64 10 59 None
PCG Options Chain 16.11 Call 16.50 5/22 No 0.01 0.06 0.01 -0.08 -88.89% 14,198 1,250 0.36 0.33 9 43 None
NVDA Options Chain 225.32 Put 210.00 5/22 Yes 3.00 3.05 3.00 +0.36 +13.64% 14,081 16,624 0.76 -0.24 13 58 None
NVDA Options Chain 225.32 Put 205.00 5/22 Yes 1.74 1.78 1.78 +0.17 +10.56% 13,855 16,602 0.75 -0.15 13 58 None
IREN Options Chain 52.94 Call 66.00 5/22 No 0.07 0.09 0.07 -0.32 -82.06% 13,842 433 1.39 0.02 9 45 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
UNP Options Chain 270.56 Call 280.00 6/18 No 5.00 5.50 5.25 +1.40 +36.37% 13,703 14,157 0.23 0.38 9 66 None
ASTS Options Chain 83.67 Call 100.00 5/22 No 1.35 1.39 1.38 +0.08 +6.16% 13,688 5,655 1.55 0.16 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
V Options Chain 325.75 Call 355.00 5/22 No 0.07 0.08 0.08 +0.02 +33.34% 13,648 279 0.30 0.02 10 65 None
HOOD Options Chain 77.14 Put 70.00 5/22 No 0.44 0.50 0.48 +0.06 +14.29% 13,642 14,052 0.72 -0.11 10 53 None
PINS Options Chain 19.47 Put 17.00 5/29 No 0.00 0.08 0.03 -0.03 -50.00% 13,556 87 0.69 -0.03 8 41 None
UNP Options Chain 270.56 Call 285.00 6/18 No 3.50 3.70 3.60 +1.20 +50.00% 13,512 2,306 0.23 0.28 9 66 None
RIVN Options Chain 13.79 Call 20.00 9/18 No 0.46 0.52 0.46 -0.19 -29.24% 13,488 40,432 0.67 0.21 7 35 None
WULF Options Chain 22.32 Put 20.00 5/22 Yes 0.55 0.58 0.62 +0.29 +87.88% 13,439 2,290 1.10 -0.41 1 39 None
NVDA Options Chain 225.32 Call 250.00 6/05 Yes 2.10 2.15 2.14 -1.46 -40.56% 13,420 15,476 0.54 0.18 13 58 None
NVDA Options Chain 225.32 Call 220.00 5/29 Yes 8.55 8.70 8.60 -4.15 -32.55% 13,369 16,526 0.56 0.55 13 58 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
RILY Options Chain 9.01 Call 10.00 5/22 No 0.20 0.23 0.21 +0.09 +75.00% 13,197 468 1.07 0.37 18 35 None
NOW Options Chain 94.97 Call 100.00 5/22 No 4.70 5.00 4.90 +3.49 +247.52% 13,131 4,754 0.78 0.71 10 55 None
NVDA Options Chain 225.32 Call 232.50 5/22 Yes 3.15 3.20 3.15 -2.53 -44.55% 13,110 10,370 0.83 0.31 13 58 None
PLUG Options Chain 3.78 Call 3.50 5/22 No 0.14 0.16 0.15 -0.27 -64.29% 12,996 10,676 1.35 0.44 5 25 None
NVDA Options Chain 225.32 Put 225.00 5/22 Yes 10.30 10.40 10.52 +2.22 +26.75% 12,946 8,566 0.80 -0.55 13 58 None
TSLA Options Chain 422.24 Call 450.00 5/29 No 2.38 2.42 2.37 -2.91 -55.12% 12,915 9,343 0.49 0.12 10 59 None
ASTS Options Chain 83.67 Call 90.00 5/22 No 3.60 3.70 3.70 +0.65 +21.32% 12,886 7,658 1.45 0.34 5 39 None
INTC Options Chain 108.77 Call 110.00 5/22 No 3.00 3.10 3.04 -1.46 -32.45% 12,862 3,687 1.03 0.41 5 55 None
ONDS Options Chain 10.62 Call 10.50 5/22 Yes 0.17 0.20 0.18 -0.45 -71.43% 12,735 3,879 1.06 0.22 7 38 None
MSFT Options Chain 419.67 Call 425.00 5/20 No 2.83 2.97 2.90 -2.02 -41.06% 12,723 941 0.34 0.48 15 72 None
META Options Chain 614.23 Put 595.00 5/22 No 3.15 3.65 3.40 -0.35 -9.34% 12,585 762 0.35 -0.20 15 73 None
AAL Options Chain 12.31 Call 13.00 5/22 No 0.07 0.09 0.08 -0.01 -11.12% 12,462 5,324 0.55 0.15 9 34 None
NVDA Options Chain 225.32 Call 220.00 6/18 Yes 12.10 12.25 12.15 -3.93 -24.44% 12,460 67,588 0.46 0.56 13 58 None
AAPL Options Chain 299.85 Call 300.00 5/29 No 3.50 3.75 3.71 -1.95 -34.46% 12,451 11,468 0.23 0.38 8 61 None
NBIS Options Chain 219.94 Call 300.00 5/22 No 0.04 0.07 0.06 -0.59 -90.77% 12,442 3,290 1.63 0.00 3 22 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
IREN Options Chain 52.94 Put 49.00 5/22 No 2.55 2.67 2.51 +1.16 +85.93% 12,305 8,454 1.20 -0.44 9 45 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 0.07 15 78 None
AAPL Options Chain 299.85 Call 302.50 5/20 No 0.55 0.58 0.56 -1.56 -73.59% 12,089 1,605 0.27 0.15 8 61 None
TSLA Options Chain 422.24 Put 405.00 5/20 No 4.25 4.35 4.35 +2.08 +91.63% 11,961 820 0.51 -0.46 10 59 None
ONDS Options Chain 10.62 Call 11.00 5/22 Yes 0.08 0.10 0.10 -0.30 -75.00% 11,959 10,638 1.12 0.14 7 38 None
AMC Options Chain 1.28 Call 1.50 5/22 No 0.01 0.02 0.02 0.00 0.00% 11,913 10,657 1.11 0.18 8 24 None
XOM Options Chain 157.92 Call 185.00 6/18 No 0.48 0.55 0.55 +0.09 +19.57% 11,909 12,885 0.33 0.09 11 70 None
NOK Options Chain 13.95 Call 15.00 6/18 No 0.61 0.65 0.64 -0.25 -28.09% 11,850 128,823 0.73 0.38 13 44 None
NVDA Options Chain 225.32 Put 180.00 5/22 Yes 0.13 0.14 0.13 -0.05 -27.78% 11,837 12,761 0.91 -0.01 13 58 None
NFLX Options Chain 87.02 Call 91.00 5/22 No 0.77 0.78 0.76 +0.41 +117.15% 11,812 7,499 0.39 0.36 8 62 None
NKE Options Chain 41.88 Call 46.00 6/18 No 0.65 0.69 0.68 % 11,789 0 0.39 0.26 10 56 None
MSFT Options Chain 419.67 Call 420.00 5/22 No 6.50 6.90 6.64 -1.56 -19.03% 11,746 4,290 0.34 0.60 15 72 None
AMZN Options Chain 264.14 Call 275.00 5/22 No 0.70 0.74 0.71 -0.26 -26.81% 11,744 8,540 0.35 0.12 9 60 None
INTC Options Chain 108.77 Put 90.00 5/22 No 0.58 0.60 0.60 +0.11 +22.45% 11,649 17,933 1.21 -0.09 5 55 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
INTC Options Chain 108.77 Call 130.00 5/22 No 0.31 0.33 0.33 -0.23 -41.08% 11,591 11,458 1.17 0.07 5 55 None
GIS Options Chain 33.20 Put 30.00 6/18 No 0.20 0.25 0.24 -0.05 -17.25% 11,587 919 0.34 -0.13 11 61 None
NVDA Options Chain 225.32 Call 260.00 5/22 Yes 0.43 0.44 0.43 -0.65 -60.19% 11,574 10,802 0.96 0.06 13 58 None
INTC Options Chain 108.77 Put 105.00 5/22 No 4.10 4.20 4.15 +0.90 +27.70% 11,515 7,031 1.03 -0.42 5 55 None
TSLA Options Chain 422.24 Call 460.00 5/22 No 0.40 0.42 0.41 -1.21 -74.70% 11,483 7,830 0.63 0.03 10 59 None
MSFT Options Chain 419.67 Call 420.00 5/20 No 5.00 5.35 5.18 -2.05 -28.36% 11,482 1,161 0.33 0.66 15 72 None
NFLX Options Chain 87.02 Call 100.00 7/17 Yes 2.02 2.06 2.02 +0.39 +23.93% 11,405 63,081 0.37 0.27 8 62 None
TSLA Options Chain 422.24 Call 417.50 5/20 No 2.98 3.05 3.00 -8.40 -73.69% 11,293 438 0.54 0.26 10 59 None
INTC Options Chain 108.77 Put 98.00 5/22 No 1.69 1.74 1.72 +0.40 +30.31% 11,197 10,772 1.08 -0.21 5 55 None
ONDS Options Chain 10.62 Call 12.00 5/22 Yes 0.03 0.04 0.04 -0.13 -76.48% 11,141 17,809 1.32 0.06 7 38 None
SOFI Options Chain 15.61 Call 15.50 5/22 No 0.38 0.40 0.41 -0.06 -12.77% 11,128 3,618 0.61 0.47 14 51 None
CZR Options Chain 27.35 Call 31.00 7/17 No 0.68 0.86 0.77 -0.03 -3.75% 11,119 93 0.41 0.26 7 46 None
TSLA Options Chain 422.24 Call 405.00 5/20 No 7.90 8.10 8.01 -11.74 -59.45% 11,101 193 0.51 0.54 10 59 None
SATS Options Chain 137.23 Call 160.00 6/18 No 4.40 5.10 4.70 -0.40 -7.85% 11,095 16,443 0.76 0.29 3 48 None
TSLA Options Chain 422.24 Put 407.50 5/20 No 5.40 5.50 5.49 +2.66 +94.00% 11,031 825 0.51 -0.53 10 59 None
TSLA Options Chain 422.24 Put 425.00 5/22 No 19.50 19.70 19.65 +8.14 +70.73% 10,991 2,883 0.54 -0.77 10 59 None
NOW Options Chain 94.97 Call 130.00 6/18 No 1.25 1.45 1.30 +0.71 +120.34% 10,972 7,001 0.67 0.17 10 55 None
NVDA Options Chain 225.32 Call 240.00 5/29 Yes 2.66 2.72 2.64 -1.97 -42.74% 10,956 12,061 0.59 0.24 13 58 None
NVDA Options Chain 225.32 Call 230.00 5/29 Yes 4.90 5.00 4.95 -2.85 -36.54% 10,945 18,236 0.58 0.38 13 58 None
AAL Options Chain 12.31 Put 12.00 5/29 No 0.26 0.28 0.29 -0.05 -14.71% 10,888 3,717 0.51 -0.39 9 34 None
TSLA Options Chain 422.24 Call 425.00 5/20 No 1.57 1.61 1.58 -5.59 -77.97% 10,750 1,393 0.56 0.15 10 59 None
SOFI Options Chain 15.61 Put 16.00 5/22 No 0.69 0.71 0.69 +0.04 +6.16% 10,695 14,404 0.62 -0.71 14 51 None
TSLA Options Chain 422.24 Call 425.00 5/22 No 3.40 3.50 3.45 -5.80 -62.71% 10,677 4,049 0.54 0.23 10 59 None
PLTR Options Chain 133.99 Put 130.00 5/22 No 1.51 1.54 1.53 -0.28 -15.47% 10,667 11,198 0.57 -0.27 11 51 None
PLTR Options Chain 133.99 Call 135.00 5/22 No 2.52 2.57 2.53 -0.62 -19.69% 10,643 6,234 0.56 0.49 11 51 None
GOOG Options Chain 393.32 Put 370.00 5/29 No 1.68 1.86 1.81 -0.41 -18.47% 10,622 10,248 0.37 -0.13 12 70 None
HOOD Options Chain 77.14 Call 85.00 5/22 No 0.27 0.28 0.27 -0.19 -41.31% 10,586 17,632 0.73 0.11 10 53 None
NIO Options Chain 6.10 Call 6.00 5/22 No 0.18 0.19 0.18 -0.14 -43.75% 10,581 9,398 0.98 0.46 10 31 None
NVDA Options Chain 225.32 Put 188.00 6/18 Yes 1.89 1.93 1.94 +0.13 +7.19% 10,580 4,238 0.49 -0.10 13 58 None
CZR Options Chain 27.35 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
GOOG Options Chain 393.32 Put 380.00 8/21 No 19.80 20.30 19.25 -1.85 -8.77% 10,570 843 0.36 -0.35 12 70 None
TSLA Options Chain 422.24 Call 430.00 5/20 No 1.00 1.03 1.00 -4.35 -81.31% 10,567 1,599 0.58 0.10 10 59 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 0.57 -0.11 12 57 None
BMNR Options Chain 19.82 Call 18.50 6/18 No 1.77 1.84 1.84 % 10,502 0 0.76 0.54 11 33 None
GOOG Options Chain 393.32 Call 400.00 5/22 No 5.15 5.35 5.35 +0.62 +13.11% 10,459 4,323 0.43 0.46 12 70 None
WULF Options Chain 22.32 Put 17.00 6/18 Yes 0.65 0.71 0.71 +0.21 +42.00% 10,370 2,816 0.96 -0.21 1 39 None
AAPL Options Chain 299.85 Put 295.00 5/20 No 1.19 1.27 1.23 +0.06 +5.13% 10,335 1,291 0.26 -0.43 8 61 None
RIG Options Chain 7.04 Put 7.00 6/18 No 0.23 0.30 0.28 -0.15 -34.89% 10,334 3,487 0.59 -0.27 5 44 None
SMCI Options Chain 31.04 Put 30.00 5/22 No 0.88 0.91 0.89 +0.11 +14.11% 10,315 3,206 0.88 -0.46 10 46 None
VST Options Chain 139.68 Call 180.00 6/18 No 0.35 0.46 0.40 -0.28 -41.18% 10,297 12,374 0.57 0.05 6 56 None
BMNR Options Chain 19.82 Call 20.50 6/18 No 1.01 1.07 1.06 % 10,283 0 0.79 0.36 11 33 None
AMZN Options Chain 264.14 Call 280.00 5/22 No 0.28 0.29 0.29 -0.14 -32.56% 10,257 12,640 0.36 0.05 9 60 None
TIGR Options Chain 6.16 Put 5.50 5/29 Yes 0.12 0.15 0.12 +0.04 +50.00% 10,239 1,548 0.79 -0.23 22 13
Growth Stock List
VST Options Chain 139.68 Call 210.00 6/18 No 0.07 0.32 0.09 -0.16 -64.00% 10,217 11,013 0.70 0.01 6 56 None
YPF Options Chain 43.66 Call 47.00 6/18 No 2.65 2.90 2.80 +1.79 +177.23% 10,211 399 0.46 0.58 12 50 None
WULF Options Chain 22.32 Put 17.00 5/22 Yes 0.06 0.10 0.08 -0.03 -27.28% 10,204 237 1.27 -0.07 1 39 None
HIMS Options Chain 25.05 Call 23.00 5/22 No 0.68 0.70 0.69 -1.66 -70.64% 10,128 192 0.85 0.46 6 40 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 1.15 0.36 9 37 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 0.90 0.20 11 33 None
TMC Options Chain 5.42 Put 4.50 6/18 Yes 0.22 0.23 0.22 % 10,059 0 0.86 -0.28 5 33 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 0.66 -0.33 9 37 None
ORCL Options Chain 192.95 Call 200.00 5/22 No 1.41 1.55 1.46 -2.04 -58.29% 10,020 8,076 0.74 0.20 7 61 None
HOOD Options Chain 77.14 Call 80.00 5/22 No 0.88 0.96 0.94 -0.44 -31.89% 10,012 9,740 0.69 0.32 10 53 None
TSLA Options Chain 422.24 Call 417.50 5/22 No 5.30 5.40 5.30 -7.95 -60.00% 9,959 884 0.52 0.33 10 59 None
NVDA Options Chain 225.32 Put 222.50 5/22 Yes 8.75 8.80 8.90 +1.95 +28.06% 9,957 6,012 0.79 -0.50 13 58 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
PLUG Options Chain 3.78 Call 4.00 5/22 No 0.04 0.05 0.04 -0.14 -77.78% 9,855 19,049 1.61 0.18 5 25 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
NOW Options Chain 94.97 Call 100.00 6/18 No 8.60 8.90 8.74 +3.84 +78.37% 9,809 15,694 0.61 0.64 10 55 None
NVDA Options Chain 225.32 Call 250.00 5/29 Yes 1.43 1.47 1.43 -1.23 -46.25% 9,696 19,078 0.62 0.14 13 58 None
BB Options Chain 6.19 Call 7.00 5/22 No 0.09 0.10 0.09 +0.04 +80.00% 9,660 2,675 1.05 0.23 10 34 None
JD Options Chain 32.01 Call 37.00 7/17 No 0.46 0.50 0.51 -0.09 -15.00% 9,640 75 0.38 0.19 14 53 None
MU Options Chain 724.66 Call 700.00 5/22 No 18.85 19.70 19.00 -34.70 -64.62% 9,589 1,761 1.12 0.42 13 66 None
AAPL Options Chain 299.85 Call 305.00 5/22 No 0.77 0.86 0.81 -1.21 -59.91% 9,549 7,033 0.27 0.16 8 61 None
ONDS Options Chain 10.62 Put 9.50 5/22 Yes 0.26 0.30 0.25 +0.11 +78.58% 9,542 8,064 1.00 -0.44 7 38 None
AMC Options Chain 1.28 Call 1.50 6/18 No 0.10 0.11 0.10 +0.02 +25.00% 9,536 48,204 0.90 0.36 8 24 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 0.31 0.54 13 73 None
POET Options Chain 15.85 Call 17.00 5/22 Yes 0.40 0.50 0.46 -1.04 -69.34% 9,521 1,382 2.36 0.25 6 33 None
SOFI Options Chain 15.61 Put 15.50 5/22 No 0.36 0.39 0.37 0.00 0.00% 9,512 10,388 0.61 -0.53 14 51 None
NVDA Options Chain 225.32 Call 265.00 5/29 Yes 0.62 0.64 0.62 -0.62 -50.00% 9,484 1,604 0.66 0.07 13 58 None
NVDA Options Chain 225.32 Call 250.00 6/18 Yes 3.25 3.30 3.25 -1.80 -35.65% 9,465 52,566 0.48 0.22 13 58 None
NVDA Options Chain 225.32 Call 240.00 6/18 Yes 5.15 5.25 5.20 -2.35 -31.13% 9,456 54,950 0.47 0.31 13 58 None
NVDA Options Chain 225.32 Call 225.00 6/18 Yes 9.90 10.00 9.90 -3.72 -27.32% 9,436 27,922 0.46 0.49 13 58 None
IREN Options Chain 52.94 Call 52.00 5/22 No 1.31 1.41 1.40 -2.17 -60.79% 9,412 447 1.23 0.38 9 45 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 1.33 0.07 9 37 None
AMZN Options Chain 264.14 Call 265.00 5/20 No 2.22 2.30 2.26 -0.74 -24.67% 9,344 830 0.33 0.37 9 60 None
SATS Options Chain 137.23 Call 180.00 6/18 No 1.80 2.45 2.16 -0.19 -8.09% 9,343 4,030 0.77 0.15 3 48 None
RBLX Options Chain 42.85 Call 50.00 5/22 No 0.55 0.65 0.57 +0.46 +418.19% 9,300 6,314 0.84 0.26 3 45 None
TE Options Chain 5.67 Call 9.00 5/29 No 0.15 0.20 0.18 % 9,253 0 1.52 0.16 3 16 None
INTC Options Chain 108.77 Call 110.00 5/29 No 4.60 4.70 4.70 -1.50 -24.20% 9,233 4,312 0.85 0.45 5 55 None
FSLR Options Chain 233.37 Put 225.00 5/22 No 3.30 4.30 3.80 +1.01 +36.21% 9,113 70 0.66 -0.31 15 63 None
ONDS Options Chain 10.62 Put 10.00 5/22 Yes 0.50 0.55 0.55 +0.30 +120.00% 9,101 9,232 1.04 -0.64 7 38 None
MU Options Chain 724.66 Put 700.00 5/22 No 49.95 51.40 53.00 +26.30 +98.51% 9,067 4,162 1.11 -0.58 13 66 None
ASTS Options Chain 83.67 Call 85.00 5/22 No 5.55 5.80 5.89 +1.29 +28.05% 9,056 6,225 1.37 0.48 5 39 None
MU Options Chain 724.66 Call 750.00 5/22 No 8.00 8.35 8.20 -20.11 -71.04% 9,028 2,676 1.14 0.22 13 66 None
TSLA Options Chain 422.24 Call 412.50 5/22 No 7.10 7.20 7.07 -9.13 -56.36% 8,987 255 0.52 0.40 10 59 None
NVDA Options Chain 225.32 Put 200.00 6/18 Yes 3.95 4.05 4.08 +0.43 +11.79% 8,981 39,322 0.47 -0.20 13 58 None
AMC Options Chain 1.28 Call 1.50 5/29 No 0.03 0.04 0.04 +0.01 +33.34% 8,966 8,189 0.94 0.28 8 24 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 7 49 None
AMPG Options Chain 2.95 Call 5.00 6/18 Yes 0.25 0.30 0.30 +0.27 +900.00% 8,944 1,453 1.53 0.30 10 25 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
TSLA Options Chain 422.24 Call 450.00 5/20 No 0.14 0.16 0.15 -1.37 -90.14% 8,924 4,784 0.66 0.02 10 59 None
NOW Options Chain 94.97 Call 110.00 6/18 No 4.60 4.70 4.70 +2.39 +103.47% 8,912 11,574 0.62 0.43 10 55 None
SNAP Options Chain 5.53 Call 6.00 5/22 No 0.06 0.07 0.05 0.00 0.00% 8,889 13,229 0.82 0.24 8 32 None
AAPL Options Chain 299.85 Call 302.50 5/22 No 1.32 1.42 1.33 -1.61 -54.77% 8,854 6,492 0.27 0.23 8 61 None
SOFI Options Chain 15.61 Call 17.50 5/22 No 0.02 0.03 0.02 -0.04 -66.67% 8,807 11,835 0.73 0.05 14 51 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
IREN Options Chain 52.94 Call 57.00 5/22 No 0.42 0.46 0.43 -1.29 -75.00% 8,746 8,927 1.25 0.16 9 45 None
JD Options Chain 32.01 Call 36.00 6/18 No 0.26 0.33 0.35 -0.01 -2.78% 8,636 26,472 0.40 0.16 14 53 None
MRAM Options Chain 37.57 Call 65.00 6/18 No 1.30 1.35 1.32 -1.12 -45.91% 8,626 677 2.00 0.16 11 35 None
TSLA Options Chain 422.24 Put 412.50 5/22 No 10.65 10.85 10.80 +4.95 +84.62% 8,614 827 0.51 -0.60 10 59 None
IREN Options Chain 52.94 Put 46.00 5/22 No 1.21 1.32 1.26 +0.59 +88.06% 8,584 1,280 1.21 -0.26 9 45 None
BAC Options Chain 49.77 Call 51.00 5/22 No 0.52 0.54 0.53 +0.27 +103.85% 8,540 8,747 0.30 0.41 13 73 None
RKLB Options Chain 122.70 Call 150.00 5/22 No 1.46 1.60 1.36 +0.24 +21.43% 8,509 8,276 1.31 0.14 7 45 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
TSLA Options Chain 422.24 Put 415.00 5/29 No 15.75 15.95 15.79 +5.64 +55.57% 8,500 522 0.44 -0.59 10 59 None
KMI Options Chain 33.63 Call 35.00 6/18 No 0.41 0.48 0.43 -0.03 -6.53% 8,495 13,056 0.23 0.29 13 67 None
MU Options Chain 724.66 Put 650.00 5/22 No 22.45 23.25 22.86 +11.19 +95.89% 8,485 12,263 1.11 -0.33 13 66 None
SJM Options Chain 100.54 Call 100.00 7/17 Yes 7.40 7.80 7.53 +2.33 +44.81% 8,468 9,227 0.30 0.68 5 58 None
GOOGL Options Chain 396.78 Call 430.00 5/29 No 1.56 1.67 1.60 +0.18 +12.68% 8,446 963 0.37 0.15 10 64 None
NFLX Options Chain 87.02 Put 89.00 5/22 No 1.29 1.33 1.33 -1.31 -49.63% 8,401 2,397 0.38 -0.43 8 62 None
ONDS Options Chain 10.62 Put 9.00 5/22 Yes 0.11 0.14 0.16 +0.08 +100.00% 8,370 15,511 1.01 -0.26 7 38 None
MARA Options Chain 12.32 Call 12.50 5/22 No 0.29 0.31 0.29 -0.27 -48.22% 8,362 24,628 1.01 0.39 5 41 None
POET Options Chain 15.85 Call 20.00 5/22 Yes 0.20 0.27 0.22 -0.55 -71.43% 8,344 5,831 2.69 0.12 6 33 None
NUAI Options Chain 4.88 Call 5.00 6/18 No 0.40 0.50 0.42 -0.39 -48.15% 8,342 13,596 1.53 0.44 3 15 None
NVDA Options Chain 225.32 Call 230.00 6/18 Yes 8.00 8.10 8.00 -3.28 -29.08% 8,336 58,731 0.47 0.43 13 58 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
AMZN Options Chain 264.14 Call 272.50 5/20 No 0.32 0.34 0.32 -0.44 -57.90% 8,333 1,033 0.34 0.08 9 60 None
MU Options Chain 724.66 Call 1,000.00 5/22 No 0.21 0.25 0.23 -1.14 -83.22% 8,323 5,697 1.50 0.00 13 66 None
TSLA Options Chain 422.24 Put 412.50 5/20 No 8.25 8.40 8.73 +4.53 +107.86% 8,317 344 0.52 -0.64 10 59 None
TSLA Options Chain 422.24 Put 330.00 5/22 No 0.11 0.12 0.13 -0.02 -13.34% 8,279 2,762 0.86 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 7 49 None
TSLA Options Chain 422.24 Call 430.00 5/29 No 5.40 5.50 5.45 -5.63 -50.82% 8,278 2,522 0.46 0.25 10 59 None
MU Options Chain 724.66 Call 850.00 5/22 No 1.41 1.54 1.48 -5.92 -80.00% 8,263 4,937 1.25 0.04 13 66 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 7 49 None
RDW Options Chain 14.06 Call 12.00 6/18 No 2.95 3.50 3.30 +0.20 +6.46% 8,191 22,031 1.28 0.72 5 36 None
NIO Options Chain 6.10 Call 5.50 6/18 Yes 0.63 0.65 0.65 -0.20 -23.53% 8,179 58,115 0.67 0.68 10 31 None
TSLA Options Chain 422.24 Put 390.00 5/20 No 0.82 0.84 0.83 +0.15 +22.06% 8,154 1,256 0.52 -0.14 10 59 None
WULF Options Chain 22.32 Call 21.00 5/22 Yes 0.87 0.95 0.87 -1.12 -56.29% 8,135 1,514 1.13 0.42 1 39 None
TOST Options Chain 23.16 Put 21.50 5/22 No 0.18 0.20 0.16 -0.01 -5.89% 8,122 15,867 0.67 -0.19 17 51 None
AAPL Options Chain 299.85 Call 305.00 5/20 No 0.27 0.29 0.28 -1.14 -80.29% 8,107 3,805 0.28 0.09 8 61 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
NOW Options Chain 94.97 Call 102.00 5/22 No 3.60 3.90 3.78 +2.78 +278.00% 8,072 917 0.79 0.62 10 55 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 0.87 0.37 11 33 None
NVDA Options Chain 225.32 Call 225.00 5/26 Yes 5.60 5.70 5.62 -3.38 -37.56% 8,057 1,356 0.60 0.45 13 58 None
NN Options Chain 21.49 Call 30.00 6/18 No 0.25 0.35 0.30 -0.10 -25.00% 8,053 18,091 0.88 0.12 4 19 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
TSLA Options Chain 422.24 Call 435.00 5/22 No 1.90 1.93 1.91 -3.79 -66.50% 8,032 12,231 0.56 0.14 10 59 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 7 49 None
TSLA Options Chain 422.24 Call 440.00 5/20 No 0.38 0.40 0.40 -2.43 -85.87% 7,998 3,352 0.61 0.05 10 59 None
TSLA Options Chain 422.24 Call 500.00 5/22 No 0.06 0.07 0.06 -0.27 -81.82% 7,998 21,305 0.79 0.00 10 59 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
AMPG Options Chain 2.95 Call 5.00 7/17 Yes 0.30 0.35 0.33 +0.28 +560.00% 7,984 12,248 1.18 0.35 10 25 None
TE Options Chain 5.67 Call 7.50 5/22 No 0.25 0.40 0.25 +0.15 +150.00% 7,963 96 1.67 0.29 3 16 None
NVDA Options Chain 225.32 Call 225.00 5/29 Yes 6.50 6.60 6.42 -3.58 -35.80% 7,952 11,192 0.57 0.46 13 58 None
SOFI Options Chain 15.61 Call 20.00 6/18 No 0.12 0.13 0.12 -0.02 -14.29% 7,921 61,512 0.64 0.10 14 51 None
NVDA Options Chain 225.32 Call 215.00 5/22 Yes 9.70 9.90 9.80 -4.80 -32.88% 7,917 38,812 0.77 0.66 13 58 None
OPEN Options Chain 4.38 Call 4.50 5/22 No 0.06 0.07 0.07 -0.04 -36.37% 7,908 6,461 0.91 0.25 5 32 None
TSLA Options Chain 422.24 Call 407.50 5/20 No 6.60 6.75 6.61 -11.94 -64.37% 7,889 64 0.51 0.47 10 59 None
TTD Options Chain 21.15 Call 24.00 5/22 No 0.15 0.16 0.16 +0.10 +166.67% 7,783 7,919 0.76 0.17 10 42 None
OPEN Options Chain 4.38 Call 5.00 5/22 No 0.02 0.03 0.02 -0.03 -60.00% 7,753 9,153 1.17 0.04 5 32 None
SWKS Options Chain 68.53 Call 80.00 7/17 No 2.05 2.20 2.15 +0.10 +4.88% 7,739 13 0.51 0.26 15 54
Dividend Stock List
ASTS Options Chain 83.67 Call 100.00 5/29 No 2.95 3.10 3.05 +0.45 +17.31% 7,715 6,530 1.24 0.24 5 39 None
PLTR Options Chain 133.99 Call 136.00 5/22 No 2.13 2.14 2.20 -0.47 -17.61% 7,675 3,921 0.56 0.44 11 51 None
RDW Options Chain 14.06 Call 20.00 6/18 No 0.80 0.85 0.81 -0.04 -4.71% 7,660 2,475 1.50 0.26 5 36 None
NVTS Options Chain 21.32 Call 20.00 6/18 No 2.47 2.68 2.52 -1.43 -36.21% 7,658 16,190 1.28 0.53 6 37 None
TSLA Options Chain 422.24 Call 390.00 5/22 No 21.05 21.30 21.12 -12.68 -37.52% 7,639 1,850 0.52 0.79 10 59 None
NOK Options Chain 13.95 Call 15.00 5/29 No 0.25 0.28 0.28 -0.20 -41.67% 7,633 14,741 0.79 0.29 13 44 None
MSFT Options Chain 419.67 Call 450.00 5/22 No 0.47 0.49 0.47 -0.40 -45.98% 7,620 8,582 0.39 0.08 15 72 None
AMZN Options Chain 264.14 Call 265.00 5/22 No 3.55 3.70 3.65 -0.30 -7.60% 7,606 3,482 0.35 0.42 9 60 None
MARA Options Chain 12.32 Call 13.00 5/22 No 0.17 0.18 0.17 -0.19 -52.78% 7,603 47,639 1.00 0.25 5 41 None
BMNR Options Chain 19.82 Call 24.00 5/22 No 0.02 0.03 0.02 -0.06 -75.00% 7,591 4,629 1.28 0.01 11 33 None
GPRK Options Chain 9.58 Call 12.50 6/18 Yes 0.10 0.15 0.12 +0.02 +20.00% 7,584 419 0.65 0.13 10 38 None
MSTR Options Chain 177.42 Call 185.00 5/22 No 0.65 0.70 0.68 -2.72 -80.00% 7,573 9,835 0.89 0.12 4 55 None
RIG Options Chain 7.04 Call 8.00 6/18 No 0.32 0.35 0.35 +0.16 +84.22% 7,571 23,491 0.55 0.42 5 44 None
NVDA Options Chain 225.32 Put 190.00 5/22 Yes 0.31 0.33 0.34 -0.06 -15.00% 7,567 9,592 0.81 -0.04 13 58 None
SG Options Chain 8.07 Put 8.00 5/22 No 0.05 0.15 0.10 -0.27 -72.98% 7,562 34 0.99 -0.21 9 29 None
POET Options Chain 15.85 Put 12.00 5/22 Yes 0.37 0.44 0.40 -0.03 -6.98% 7,552 3,260 2.11 -0.22 6 33 None
POET Options Chain 15.85 Call 25.00 7/17 Yes 1.15 1.35 1.27 -1.23 -49.20% 7,551 4,994 1.66 0.28 6 33 None
MSTR Options Chain 177.42 Call 180.00 5/22 No 1.11 1.17 1.11 -3.99 -78.24% 7,544 32,555 0.86 0.18 4 55 None
MU Options Chain 724.66 Put 600.00 5/22 No 7.85 8.30 8.10 +2.96 +57.59% 7,522 5,228 1.16 -0.14 13 66 None
NVDA Options Chain 225.32 Call 300.00 5/22 Yes 0.05 0.06 0.05 -0.13 -72.23% 7,490 8,731 1.19 0.01 13 58 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 0.57 0.19 17 25 None
BBAI Options Chain 4.08 Call 4.00 6/18 No 0.37 0.44 0.38 -0.09 -19.15% 7,463 16,531 0.89 0.50 8 28 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
AMZN Options Chain 264.14 Call 285.00 5/22 No 0.11 0.12 0.11 -0.08 -42.11% 7,396 4,207 0.37 0.02 9 60 None
MARA Options Chain 12.32 Put 10.00 6/18 No 0.37 0.41 0.39 +0.06 +18.19% 7,385 26,195 0.87 -0.19 5 41 None
UNH Options Chain 393.85 Call 450.00 6/18 No 0.73 0.77 0.75 -0.50 -40.00% 7,370 5,648 0.30 0.05 11 64 None
MSFT Options Chain 419.67 Call 435.00 5/22 No 1.86 1.94 1.87 -0.95 -33.69% 7,356 4,402 0.36 0.25 15 72 None
GOOGL Options Chain 396.78 Call 420.00 5/22 No 1.43 1.59 1.55 +0.09 +6.17% 7,356 3,603 0.46 0.18 10 64 None
AAPL Options Chain 299.85 Put 275.00 6/05 No 0.77 0.95 0.89 +0.11 +14.11% 7,344 6,583 0.28 -0.13 8 61 None
MSTR Options Chain 177.42 Call 165.00 5/22 No 4.65 4.85 4.60 -10.37 -69.28% 7,308 601 0.84 0.51 4 55 None
POET Options Chain 15.85 Put 13.00 6/18 Yes 1.92 2.14 2.00 +0.23 +13.00% 7,285 8,981 1.58 -0.36 6 33 None
SPCE Options Chain 2.81 Call 3.00 6/18 Yes 0.17 0.23 0.21 -0.11 -34.38% 7,276 16,807 1.09 0.38 5 37 None
NIO Options Chain 6.10 Call 7.00 6/18 Yes 0.16 0.18 0.17 -0.08 -32.00% 7,203 76,079 0.76 0.26 10 31 None
FIG Options Chain 22.92 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
KOS Options Chain 3.23 Call 4.00 7/17 No 0.20 0.25 0.20 0.00 0.00% 7,172 2,938 0.85 0.34 4 28 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 9 58 None
MSTR Options Chain 177.42 Put 160.00 5/22 No 4.10 4.25 4.25 +3.30 +347.37% 7,148 6,470 0.81 -0.35 4 55 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 0.77 -0.34 11 33 None
TSLA Options Chain 422.24 Call 435.00 5/20 No 0.62 0.65 0.62 -3.28 -84.11% 7,093 1,561 0.60 0.07 10 59 None
MRVL Options Chain 176.89 Put 140.00 7/17 Yes 9.50 10.05 9.72 +1.97 +25.42% 7,087 536 0.83 -0.24 14 61 None
NVDA Options Chain 225.32 Put 207.50 5/22 Yes 2.29 2.34 2.34 +0.29 +14.15% 7,071 9,310 0.76 -0.19 13 58 None
IREN Options Chain 52.94 Call 60.00 6/18 No 2.45 2.59 2.56 -1.59 -38.32% 7,062 22,113 1.06 0.32 9 45 None
ASTS Options Chain 83.67 Call 95.00 5/22 No 2.02 2.36 2.01 +0.02 +1.01% 7,061 3,293 1.50 0.23 5 39 None
WMT Options Chain 131.45 Put 120.00 5/22 Yes 0.22 0.24 0.23 -0.12 -34.29% 7,034 2,111 0.64 -0.06 8 56 None
PLTR Options Chain 133.99 Call 145.00 5/22 No 0.35 0.37 0.39 -0.25 -39.07% 7,034 6,550 0.57 0.11 11 51 None
MSFT Options Chain 419.67 Call 450.00 5/29 No 1.42 1.50 1.45 -0.44 -23.28% 7,019 6,816 0.32 0.16 15 72 None
RCL Options Chain 260.29 Put 250.00 9/18 No 25.30 26.50 26.80 +2.63 +10.89% 7,007 6,559 0.51 -0.42 9 64 None
NKE Options Chain 41.88 Call 42.50 6/18 No 1.69 1.79 1.78 +0.27 +17.89% 7,006 16,658 0.39 0.52 10 56 None
RCL Options Chain 260.29 Put 260.00 9/18 No 30.30 32.40 32.70 +4.00 +13.94% 7,002 10,564 0.50 -0.47 9 64 None
GLXY Options Chain 29.61 Put 28.00 5/29 No 1.91 2.13 1.80 +0.66 +57.90% 6,983 38 0.85 -0.50 6 42 None
NFLX Options Chain 87.02 Put 85.00 5/22 No 0.20 0.21 0.21 -0.41 -66.13% 6,980 7,204 0.39 -0.11 8 62 None
GLXY Options Chain 29.61 Put 26.50 5/29 No 1.07 1.29 1.13 +0.76 +205.41% 6,967 1 0.86 -0.35 6 42 None
AMZN Options Chain 264.14 Call 267.50 5/20 No 1.22 1.28 1.24 -0.73 -37.06% 6,952 825 0.33 0.24 9 60 None
AMZN Options Chain 264.14 Put 285.00 6/05 No 20.30 21.50 22.63 -1.87 -7.64% 6,952 117 0.31 -0.87 9 60 None
GME Options Chain 21.59 Call 23.00 5/22 No 0.11 0.12 0.12 -0.04 -25.00% 6,947 6,713 0.53 0.19 12 46 None
PATH Options Chain 10.27 Call 11.50 5/22 No 0.09 0.11 0.10 -0.02 -16.67% 6,922 5,028 0.85 0.21 20 43
Growth Stock List
TSLA Options Chain 422.24 Put 405.00 5/22 No 6.75 6.85 6.85 +3.08 +81.70% 6,913 1,727 0.51 -0.46 10 59 None
TSLA Options Chain 422.24 Put 425.00 5/20 No 17.80 18.00 17.99 +8.19 +83.58% 6,901 1,684 0.54 -0.85 10 59 None
GOOG Options Chain 393.32 Call 410.00 5/22 No 2.37 2.50 2.48 +0.23 +10.23% 6,845 4,382 0.44 0.27 12 70 None
MSTR Options Chain 177.42 Call 195.00 5/22 No 0.26 0.36 0.28 -1.22 -81.34% 6,809 10,494 0.95 0.05 4 55 None
AMZN Options Chain 264.14 Call 272.50 5/22 No 1.12 1.14 1.14 -0.29 -20.28% 6,711 9,390 0.35 0.17 9 60 None
POET Options Chain 15.85 Call 18.00 10/16 Yes 3.20 3.90 3.82 -1.05 -21.57% 6,705 1,486 1.37 0.55 6 33 None
NOW Options Chain 94.97 Call 101.00 5/22 No 4.10 4.50 4.31 +3.13 +265.26% 6,703 1,312 0.78 0.67 10 55 None
INTC Options Chain 108.77 Call 122.00 5/22 No 0.73 0.76 0.75 -0.51 -40.48% 6,693 1,070 1.09 0.14 5 55 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 9 58 None
TSLA Options Chain 422.24 Call 410.00 5/29 No 12.10 12.25 12.15 -10.18 -45.59% 6,687 1,456 0.44 0.47 10 59 None
NFLX Options Chain 87.02 Call 87.00 5/22 No 2.79 2.85 2.81 +1.29 +84.87% 6,674 2,871 0.37 0.78 8 62 None
TSLA Options Chain 422.24 Call 465.00 5/22 No 0.29 0.31 0.30 -1.00 -76.93% 6,635 3,040 0.64 0.03 10 59 None
MU Options Chain 724.66 Call 900.00 5/22 No 0.70 0.75 0.72 -3.23 -81.78% 6,632 4,338 1.32 0.02 13 66 None
GOOGL Options Chain 396.78 Call 410.00 5/20 No 2.10 2.23 2.24 -0.05 -2.19% 6,630 999 0.51 0.29 10 64 None
POET Options Chain 15.85 Put 10.00 5/22 Yes 0.09 0.14 0.10 -0.10 -50.00% 6,608 2,668 2.26 -0.08 6 33 None
NOW Options Chain 94.97 Call 104.00 5/22 No 2.80 2.95 2.87 +2.12 +282.67% 6,603 938 0.81 0.53 10 55 None
ONDS Options Chain 10.62 Call 10.00 5/22 Yes 0.32 0.35 0.32 -0.58 -64.45% 6,597 7,878 1.05 0.36 7 38 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
MU Options Chain 724.66 Call 1,000.00 6/18 No 8.50 8.95 8.90 -8.10 -47.65% 6,579 5,132 0.97 0.11 13 66 None
NVDA Options Chain 225.32 Call 235.00 6/18 Yes 6.45 6.55 6.35 -2.92 -31.50% 6,568 30,625 0.47 0.37 13 58 None
NVDA Options Chain 225.32 Put 185.00 5/22 Yes 0.19 0.20 0.20 -0.06 -23.08% 6,562 8,946 0.86 -0.02 13 58 None
INTC Options Chain 108.77 Call 160.00 6/18 No 1.00 1.07 1.04 -0.26 -20.00% 6,550 2,006 0.93 0.09 5 55 None
TSLA Options Chain 422.24 Put 395.00 5/20 No 1.45 1.48 1.48 +0.48 +48.00% 6,527 850 0.51 -0.21 10 59 None
INTC Options Chain 108.77 Put 101.00 5/22 No 2.52 2.56 2.50 +0.57 +29.54% 6,517 7,652 1.05 -0.28 5 55 None
AMD Options Chain 424.10 Call 430.00 5/22 No 10.65 11.20 10.61 -3.14 -22.84% 6,514 1,504 0.83 0.34 11 59 None
FCX Options Chain 63.04 Call 59.00 6/18 No 4.25 4.50 4.45 % 6,508 0 0.50 0.60 14 62 None
RIOT Options Chain 23.49 Call 26.00 6/18 No 1.10 1.18 1.12 -0.29 -20.57% 6,504 1,563 0.82 0.35 5 44 None
SOFI Options Chain 15.61 Call 18.00 5/22 No 0.01 0.02 0.01 -0.03 -75.00% 6,496 12,588 0.78 0.03 14 51 None
INTC Options Chain 108.77 Put 109.00 5/22 No 6.30 6.50 6.22 +1.17 +23.17% 6,491 10,201 1.03 -0.56 5 55 None
NFLX Options Chain 87.02 Call 90.00 6/18 No 3.00 3.10 3.05 +0.84 +38.01% 6,483 16,749 0.32 0.51 8 62 None
PLTR Options Chain 133.99 Call 137.00 5/22 No 1.78 1.82 1.79 -0.51 -22.18% 6,449 13,233 0.56 0.39 11 51 None
GOOGL Options Chain 396.78 Call 400.00 5/20 No 5.20 5.55 5.45 +0.25 +4.81% 6,421 3,095 0.49 0.54 10 64 None
TSLA Options Chain 422.24 Call 470.00 5/22 No 0.22 0.24 0.22 -0.83 -79.05% 6,419 4,839 0.66 0.02 10 59 None
MSTR Options Chain 177.42 Call 190.00 5/22 No 0.41 0.45 0.41 -1.89 -82.18% 6,416 36,540 0.92 0.08 4 55 None
RDW Options Chain 14.06 Call 17.00 5/22 No 0.20 0.25 0.25 0.00 0.00% 6,393 1,370 1.89 0.18 5 36 None
AMZN Options Chain 264.14 Put 265.00 5/20 No 2.49 2.68 2.66 -1.10 -29.26% 6,386 971 0.32 -0.63 9 60 None
AAPL Options Chain 299.85 Put 290.00 5/20 No 0.30 0.37 0.33 -0.10 -23.26% 6,385 1,395 0.28 -0.18 8 61 None
EQNR Options Chain 38.57 Call 43.00 6/18 No 0.80 0.95 0.87 +0.08 +10.13% 6,366 726 0.44 0.27 9 50 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
NFLX Options Chain 87.02 Call 100.00 6/18 No 0.61 0.63 0.64 +0.17 +36.17% 6,361 52,283 0.34 0.16 8 62 None
INTC Options Chain 108.77 Call 115.00 6/18 No 6.65 6.85 6.71 -1.47 -17.98% 6,360 4,864 0.82 0.43 5 55 None
CRWV Options Chain 107.30 Call 110.00 5/22 No 2.19 2.25 2.17 -2.03 -48.34% 6,318 2,395 1.06 0.32 3 22 None
NBIS Options Chain 219.94 Call 220.00 5/22 No 2.26 2.38 2.30 -11.75 -83.63% 6,316 2,046 1.30 0.21 3 22 None
LUV Options Chain 38.50 Call 50.00 6/18 No 0.10 0.11 0.10 -0.03 -23.08% 6,313 21,635 0.51 0.04 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 7 49 None
AAPL Options Chain 299.85 Put 295.00 5/22 No 2.05 2.23 2.11 +0.36 +20.58% 6,310 2,221 0.27 -0.44 8 61 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
JD Options Chain 32.01 Call 33.00 5/29 No 0.31 0.33 0.34 -0.14 -29.17% 6,288 878 0.37 0.30 14 53 None
AAPL Options Chain 299.85 Put 292.50 5/20 No 0.60 0.66 0.65 -0.05 -7.15% 6,287 1,087 0.27 -0.28 8 61 None
BMNR Options Chain 19.82 Call 21.00 5/22 No 0.09 0.11 0.12 -0.26 -68.43% 6,284 6,647 0.96 0.10 11 33 None
NVDA Options Chain 225.32 Call 280.00 6/18 Yes 0.90 0.92 0.90 -0.63 -41.18% 6,282 24,666 0.51 0.06 13 58 None
BAC Options Chain 49.77 Call 52.00 5/22 No 0.19 0.20 0.20 +0.10 +100.00% 6,267 9,616 0.30 0.20 13 73 None
NOK Options Chain 13.95 Call 14.00 5/22 No 0.31 0.33 0.33 -0.27 -45.00% 6,265 17,203 0.89 0.43 13 44 None
BAC Options Chain 49.77 Call 52.00 6/12 No 0.78 0.82 0.80 +0.31 +63.27% 6,258 272 0.26 0.34 13 73 None
GOOGL Options Chain 396.78 Call 405.00 5/22 No 4.75 4.90 4.81 +0.56 +13.18% 6,255 3,634 0.44 0.43 10 64 None
NOW Options Chain 94.97 Call 103.00 5/22 No 3.20 3.40 3.30 +2.46 +292.86% 6,252 739 0.78 0.58 10 55 None
AAPL Options Chain 299.85 Call 307.50 5/22 No 0.42 0.51 0.47 -0.92 -66.19% 6,251 7,301 0.28 0.10 8 61 None
MSFT Options Chain 419.67 Call 422.50 5/20 No 3.75 3.95 3.85 -2.12 -35.52% 6,222 499 0.34 0.57 15 72 None
NOK Options Chain 13.95 Call 14.50 5/22 No 0.20 0.21 0.21 -0.20 -48.78% 6,221 14,465 0.93 0.31 13 44 None
GOOG Options Chain 393.32 Call 437.50 5/22 No 0.20 0.35 0.29 +0.08 +38.10% 6,221 329 0.49 0.04 12 70 None
PFE Options Chain 25.33 Put 24.00 6/18 No 0.20 0.22 0.21 0.00 0.00% 6,212 119,086 0.23 -0.19 6 56 None
MSTR Options Chain 177.42 Put 150.00 5/22 No 1.32 1.40 1.41 +1.10 +354.84% 6,195 4,349 0.86 -0.14 4 55 None
NOK Options Chain 13.95 Call 15.50 5/22 No 0.09 0.10 0.10 -0.13 -56.53% 6,193 7,829 1.04 0.15 13 44 None
RUM Options Chain 7.21 Call 9.00 6/18 Yes 0.40 0.50 0.48 +0.03 +6.67% 6,167 11,218 1.14 0.33 10 28 None
BCS Options Chain 22.53 Put 21.00 6/18 No 0.30 0.45 0.35 -0.10 -22.23% 6,156 12,721 0.43 -0.23 15 61 None
CIFR Options Chain 20.33 Call 21.00 7/17 No 2.32 2.47 2.35 -0.80 -25.40% 6,151 1,226 0.99 0.49 4 40 None
RIG Options Chain 7.04 Call 8.00 8/21 No 0.74 0.79 0.76 +0.29 +61.71% 6,151 1,802 0.59 0.51 5 44 None
FCX Options Chain 63.04 Call 67.00 6/05 No 0.80 0.86 0.80 -0.90 -52.95% 6,148 66 0.52 0.21 14 62 None
NOK Options Chain 13.95 Call 20.00 7/17 No 0.32 0.35 0.33 -0.17 -34.00% 6,142 33,771 0.82 0.17 13 44 None
TSLA Options Chain 422.24 Call 485.00 5/22 No 0.10 0.12 0.10 -0.49 -83.06% 6,141 2,847 0.72 0.01 10 59 None
GME Options Chain 21.59 Call 25.00 5/22 No 0.03 0.04 0.03 -0.07 -70.00% 6,138 15,157 0.79 0.05 12 46 None
NVDA Options Chain 225.32 Call 227.50 5/29 Yes 5.65 5.75 5.65 -3.15 -35.80% 6,134 2,048 0.57 0.42 13 58 None
SMCI Options Chain 31.04 Call 31.00 5/29 No 1.28 1.36 1.30 -0.45 -25.72% 6,119 1,248 0.73 0.45 10 46 None
HIVE Options Chain 2.69 Call 3.00 6/18 No 0.75 0.85 0.80 +0.55 +220.00% 6,117 13,002 1.48 0.70 8 33 None
AAL Options Chain 12.31 Call 13.00 7/17 No 0.78 0.81 0.76 -0.04 -5.00% 6,114 13,936 0.51 0.44 9 34 None
ONDS Options Chain 10.62 Call 11.00 5/29 Yes 0.23 0.25 0.21 -0.39 -65.00% 6,109 5,935 0.94 0.25 7 38 None
QCOM Options Chain 201.49 Call 260.00 8/21 No 9.95 10.80 10.40 -1.59 -13.27% 6,109 5,126 0.67 0.28 14 70 None
NVDA Options Chain 225.32 Put 195.00 5/22 Yes 0.55 0.57 0.58 -0.04 -6.46% 6,099 11,310 0.78 -0.06 13 58 None
CMCSA Options Chain 24.77 Call 30.00 6/18 No 0.07 0.08 0.07 0.00 0.00% 6,077 10,510 0.43 0.01 15 61 None
CIFR Options Chain 20.33 Call 21.00 5/22 No 0.32 0.50 0.35 -0.54 -60.68% 6,053 4,393 1.19 0.23 4 40 None
NOK Options Chain 13.95 Call 15.00 7/17 No 0.98 1.02 1.01 -0.31 -23.49% 6,053 64,280 0.69 0.44 13 44 None
TSLA Options Chain 422.24 Call 435.00 5/29 No 4.35 4.45 4.22 -5.08 -54.63% 6,043 2,016 0.46 0.21 10 59 None
NUAI Options Chain 4.88 Put 5.00 5/22 No 0.80 0.90 1.10 +0.74 +205.56% 6,040 6,509 2.10 -0.73 3 15 None
CLOV Options Chain 3.47 Put 3.00 5/29 No 0.01 0.05 0.03 -0.01 -25.00% 6,031 5,111 0.76 -0.03 10 28 None
AMD Options Chain 424.10 Put 400.00 5/22 No 6.25 6.70 6.48 -0.51 -7.30% 6,026 5,260 0.85 -0.34 11 59 None
RIG Options Chain 7.04 Call 9.00 8/21 No 0.42 0.49 0.44 +0.18 +69.24% 6,015 7,102 0.59 0.36 5 44 None
ELAN Options Chain 20.25 Put 20.00 6/18 No 0.95 1.20 1.10 -0.10 -8.34% 6,003 6,844 0.46 -0.48 4 48 None
ELAN Options Chain 20.25 Call 27.00 6/18 No 0.05 0.15 0.10 -0.01 -9.10% 6,003 6,126 0.63 0.02 4 48 None
CNK Options Chain 25.96 Call 35.00 6/18 No 0.00 0.10 0.05 -0.10 -66.67% 6,001 26,446 0.55 0.01 11 52 None
CNK Options Chain 25.96 Call 28.00 6/18 No 0.60 0.75 0.65 +0.15 +30.00% 6,000 6,019 0.36 0.36 11 52 None
RUM Options Chain 7.21 Call 14.00 6/18 Yes 0.00 0.10 0.30 +0.18 +150.00% 6,000 6,000 1.40 0.05 10 28 None
LUV Options Chain 38.50 Put 50.00 6/18 No 10.30 12.00 11.42 -0.65 -5.39% 6,000 7,500 0.71 -0.96 12 62 None
LUV Options Chain 38.50 Put 42.50 6/18 No 4.45 5.30 4.28 -0.70 -14.06% 6,000 8,437 0.48 -0.73 12 62 None
CIFR Options Chain 20.33 Call 22.00 6/18 No 1.22 1.30 1.28 -0.58 -31.19% 5,985 22,702 1.01 0.37 4 40 None
AMD Options Chain 424.10 Call 470.00 5/22 No 2.02 2.16 2.14 -1.36 -38.86% 5,981 2,868 0.85 0.08 11 59 None
CLSK Options Chain 13.11 Put 11.50 5/22 No 0.08 0.10 0.10 -0.02 -16.67% 5,980 1,241 1.24 -0.10 10 40 None
NVDA Options Chain 225.32 Put 202.50 5/22 Yes 1.32 1.34 1.39 +0.12 +9.45% 5,978 2,632 0.76 -0.12 13 58 None
ACHR Options Chain 6.04 Put 5.00 10/16 No 0.65 0.79 0.73 +0.07 +10.61% 5,975 876 0.85 -0.27 7 37 None
SATS Options Chain 137.23 Call 150.00 6/18 No 6.90 7.50 7.30 -0.19 -2.54% 5,931 55,552 0.75 0.40 3 48 None
VICI Options Chain 27.90 Call 30.00 6/18 No 0.10 0.15 0.15 +0.07 +87.50% 5,927 22,897 0.21 0.17 9 68 None
TSLA Options Chain 422.24 Call 440.00 6/05 No 6.05 6.20 6.11 -4.99 -44.96% 5,911 4,444 0.46 0.24 10 59 None
IREN Options Chain 52.94 Call 60.00 5/22 No 0.21 0.23 0.23 -0.62 -72.95% 5,910 9,788 1.27 0.09 9 45 None
MU Options Chain 724.66 Call 900.00 5/29 No 3.20 3.40 3.25 -6.05 -65.06% 5,909 2,164 1.05 0.07 13 66 None
PATH Options Chain 10.27 Call 12.00 5/22 No 0.03 0.05 0.03 -0.06 -66.67% 5,902 3,033 0.84 0.10 20 43
Growth Stock List
BB Options Chain 6.19 Call 7.00 6/18 No 0.33 0.35 0.35 +0.10 +40.00% 5,890 24,885 0.76 0.39 10 34 None
QS Options Chain 8.01 Call 8.00 5/22 No 0.12 0.14 0.13 -0.27 -67.50% 5,886 2,755 1.12 0.25 10 29 None
INTC Options Chain 108.77 Call 116.00 5/22 No 1.49 1.53 1.52 -0.88 -36.67% 5,881 1,801 1.05 0.25 5 55 None
PLTR Options Chain 133.99 Call 134.00 5/22 No 2.97 3.05 3.00 -0.65 -17.81% 5,878 4,810 0.55 0.54 11 51 None
TSLA Options Chain 422.24 Put 417.50 5/22 No 13.90 14.05 14.03 +6.03 +75.38% 5,865 759 0.53 -0.67 10 59 None
NVDA Options Chain 225.32 Call 270.00 5/22 Yes 0.22 0.23 0.22 -0.41 -65.08% 5,849 11,156 1.01 0.04 13 58 None
SOFI Options Chain 15.61 Call 17.00 6/18 No 0.48 0.50 0.49 -0.03 -5.77% 5,844 28,952 0.56 0.31 14 51 None
ORCL Options Chain 192.95 Call 190.00 5/22 No 3.60 3.80 3.75 -4.25 -53.13% 5,843 1,191 0.69 0.41 7 61 None
NOW Options Chain 94.97 Call 105.00 6/18 No 6.30 6.50 6.46 +3.06 +90.00% 5,843 7,542 0.62 0.53 10 55 None
F Options Chain 13.40 Call 15.00 5/22 No 0.02 0.03 0.02 -0.03 -60.00% 5,832 21,495 0.81 0.02 9 48 None
CLSK Options Chain 13.11 Call 14.00 5/22 No 0.35 0.39 0.38 +0.06 +18.75% 5,812 2,555 1.05 0.38 10 40 None
GO Options Chain 7.40 Call 7.50 6/18 No 0.40 0.55 0.45 0.00 0.00% 5,797 6,078 0.61 0.48 6 36 None
MSTR Options Chain 177.42 Put 165.00 5/22 No 6.50 6.80 6.70 +5.00 +294.12% 5,796 5,101 0.81 -0.49 4 55 None
ENPH Options Chain 52.56 Call 50.00 6/18 No 4.75 5.00 4.96 -2.49 -33.43% 5,795 26,816 0.94 0.52 9 45 None
PFE Options Chain 25.33 Call 26.00 5/22 No 0.05 0.06 0.05 -0.04 -44.45% 5,777 8,190 0.25 0.17 6 56 None
TSLA Options Chain 422.24 Call 407.50 5/22 No 9.35 9.45 9.44 -10.01 -51.47% 5,773 781 0.51 0.49 10 59 None
SNAP Options Chain 5.53 Put 4.00 9/18 Yes 0.19 0.22 0.19 -0.04 -17.40% 5,768 12,285 0.71 -0.16 8 32 None
NOW Options Chain 94.97 Call 110.00 5/29 No 2.25 2.40 2.27 +1.52 +202.67% 5,765 819 0.69 0.36 10 55 None
RKLB Options Chain 122.70 Call 140.00 5/22 No 3.20 3.45 3.10 +0.73 +30.81% 5,754 1,601 1.25 0.27 7 45 None
GOOGL Options Chain 396.78 Call 405.00 5/20 No 3.35 3.60 3.50 +0.04 +1.16% 5,728 1,834 0.49 0.41 10 64 None
SNAP Options Chain 5.53 Call 6.00 5/29 No 0.11 0.12 0.12 +0.03 +33.34% 5,725 2,871 0.64 0.30 8 32 None
RIOT Options Chain 23.49 Call 28.00 6/18 No 0.64 0.75 0.66 -0.28 -29.79% 5,719 11,730 0.83 0.25 5 44 None
ORCL Options Chain 192.95 Put 150.00 6/18 Yes 2.70 3.00 2.88 +0.60 +26.32% 5,711 13,120 0.73 -0.13 7 61 None
WULF Options Chain 22.32 Call 25.00 7/17 Yes 1.55 1.65 1.56 -0.71 -31.28% 5,710 21,284 0.87 0.35 1 39 None
BAC Options Chain 49.77 Call 52.50 6/18 No 0.73 0.77 0.74 +0.21 +39.63% 5,708 48,022 0.25 0.31 13 73 None
NOW Options Chain 94.97 Call 120.00 6/18 No 2.40 2.50 2.45 +1.32 +116.82% 5,697 14,687 0.65 0.28 10 55 None
BBAI Options Chain 4.08 Call 4.00 5/29 No 0.19 0.22 0.21 -0.09 -30.00% 5,696 2,906 0.92 0.45 8 28 None
NOK Options Chain 13.95 Call 16.00 7/17 No 0.75 0.79 0.77 -0.27 -25.97% 5,685 51,240 0.72 0.35 13 44 None
NVDA Options Chain 225.32 Call 240.00 6/05 Yes 3.60 3.70 3.60 -2.30 -38.99% 5,674 5,498 0.53 0.26 13 58 None
MSTR Options Chain 177.42 Call 202.50 5/22 No 0.15 0.18 0.17 -0.74 -81.32% 5,664 5,656 1.03 0.02 4 55 None
PLTR Options Chain 133.99 Call 133.00 5/22 No 3.45 3.55 3.73 -0.36 -8.81% 5,655 5,782 0.56 0.59 11 51 None
TSLA Options Chain 422.24 Put 390.00 5/22 No 2.24 2.27 2.27 +0.98 +75.97% 5,646 2,783 0.51 -0.21 10 59 None