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
AMC Options Chain 1.73 Call 2.00 6/18 No 0.15 0.16 0.15 +0.06 +66.67% 93,911 142,910 1.27 0.51 8 24 None
TSLA Options Chain 434.35 Call 900.00 6/05 No 0.01 0.02 0.01 0.00 0.00% 74,432 35 2.15 0.00 10 58 None
NVDA Options Chain 212.48 Call 225.00 6/05 No 3.15 3.20 3.20 +2.01 +168.91% 68,604 80,447 0.48 0.33 17 63 None
NVDA Options Chain 212.48 Call 220.00 6/05 No 5.35 5.45 5.40 +3.35 +163.42% 68,014 50,141 0.47 0.50 17 63 None
NVDA Options Chain 212.48 Call 230.00 6/05 No 1.79 1.81 1.80 +1.13 +168.66% 57,894 28,306 0.50 0.20 17 63 None
NVDA Options Chain 212.48 Call 225.00 6/03 No 2.04 2.08 2.06 +1.27 +160.76% 43,309 11,009 0.49 0.28 17 63 None
NVDA Options Chain 212.48 Call 220.00 6/03 No 4.20 4.30 4.20 +2.75 +189.66% 43,090 11,834 0.47 0.50 17 63 None
MSFT Options Chain 450.24 Call 500.00 6/05 No 1.10 1.13 1.11 +0.71 +177.50% 39,691 7,093 0.55 0.09 15 72 None
SPCE Options Chain 6.19 Call 6.00 6/18 No 3.05 3.15 3.05 +1.23 +67.59% 38,921 38,933 3.98 0.75 5 30 None
NVDA Options Chain 212.48 Call 240.00 6/05 No 0.51 0.52 0.52 +0.30 +136.37% 38,664 16,935 0.53 0.06 17 63 None
NVDA Options Chain 212.48 Call 222.50 6/05 No 4.15 4.25 4.20 +2.60 +162.50% 37,377 32,911 0.48 0.41 17 63 None
PLTR Options Chain 156.54 Call 170.00 6/05 No 2.00 2.02 2.02 +0.74 +57.82% 37,151 7,967 0.71 0.26 11 51 None
PLTR Options Chain 156.54 Call 165.00 6/05 No 3.35 3.45 3.40 +1.32 +63.47% 35,361 25,595 0.69 0.40 11 51 None
NVDA Options Chain 212.48 Call 220.00 6/18 No 9.05 9.20 9.15 +4.30 +88.66% 34,337 85,215 0.42 0.52 17 63 None
PLTR Options Chain 156.54 Call 160.00 6/05 No 5.55 5.70 5.60 +2.24 +66.67% 33,264 28,720 0.66 0.57 11 51 None
SPCE Options Chain 6.19 Call 11.00 6/18 No 2.20 2.24 2.18 % 32,977 0 4.91 0.53 5 30 None
NVDA Options Chain 212.48 Call 230.00 6/03 No 0.89 0.91 0.91 +0.50 +121.96% 32,943 11,987 0.51 0.13 17 63 None
MSFT Options Chain 450.24 Call 500.00 6/12 No 2.50 2.56 2.51 +1.48 +143.69% 31,673 1,122 0.42 0.15 15 72 None
SPCE Options Chain 6.19 Call 7.00 7/17 No 3.15 3.35 3.26 +1.31 +67.18% 30,500 59,675 3.00 0.72 5 30 None
CRWV Options Chain 109.53 Call 117.00 6/18 No 13.65 14.30 13.95 +7.12 +104.25% 30,128 29,057 1.02 0.64 3 22 None
TSLA Options Chain 434.35 Call 420.00 6/05 No 8.95 9.10 9.00 -10.50 -53.85% 29,789 2,151 0.47 0.53 10 58 None
UPS Options Chain 106.69 Call 115.00 6/05 No 0.15 0.16 0.14 +0.02 +16.67% 29,735 46 0.36 0.05 9 61 None
META Options Chain 632.51 Call 720.00 6/18 No 2.49 2.53 2.50 +0.35 +16.28% 29,065 57,920 0.50 0.08 15 73 None
NVDA Options Chain 212.48 Call 222.50 6/03 No 2.97 3.05 2.98 +1.93 +183.81% 28,081 1,536 0.48 0.38 17 63 None
ORCL Options Chain 226.20 Call 220.00 7/17 Yes 38.70 40.20 39.75 +13.35 +50.57% 27,715 12,569 0.76 0.71 9 66 None
F Options Chain 17.44 Call 17.50 6/12 No 0.46 0.47 0.45 -0.26 -36.62% 27,581 33,733 0.55 0.37 8 48 None
ORCL Options Chain 226.20 Call 250.00 6/05 No 7.50 7.75 7.65 +5.37 +235.53% 27,499 7,396 0.90 0.45 9 66 None
DVN Options Chain 44.55 Call 46.00 6/26 No 2.06 2.23 2.11 +0.86 +68.80% 27,426 27,474 0.43 0.54 7 51 None
SCHW Options Chain 87.34 Put 86.00 6/05 No 0.66 0.76 0.71 -0.05 -6.58% 27,119 805 0.40 -0.31 17 67 None
NOK Options Chain 14.92 Call 16.00 6/05 No 0.90 0.91 0.90 +0.57 +172.73% 26,794 15,289 0.99 0.50 12 42 None
SPCE Options Chain 6.19 Call 8.00 6/18 No 2.65 2.70 2.65 % 25,989 0 4.54 0.65 5 30 None
NOK Options Chain 14.92 Call 17.00 6/05 No 0.50 0.51 0.51 +0.35 +218.75% 25,717 18,634 1.07 0.30 12 42 None
CMG Options Chain 31.86 Put 27.50 7/17 No 0.43 0.50 0.47 +0.17 +56.67% 25,238 56,685 0.39 -0.19 12 54 None
SPCE Options Chain 6.19 Put 5.00 6/18 No 0.86 0.90 0.92 -0.02 -2.13% 25,083 2,784 3.65 -0.19 5 30 None
NOK Options Chain 14.92 Call 17.00 6/18 No 1.07 1.08 1.08 +0.59 +120.41% 24,784 66,712 0.94 0.42 12 42 None
QUBT Options Chain 11.94 Call 16.00 8/21 No 1.74 1.77 1.77 +0.52 +41.60% 24,596 223 1.18 0.44 8 35 None
MU Options Chain 971.00 Call 1,200.00 6/05 No 9.50 9.70 9.50 +3.09 +48.21% 24,507 4,327 1.18 0.13 17 68 None
AMC Options Chain 1.73 Call 2.50 6/18 No 0.08 0.09 0.08 +0.03 +60.00% 24,464 37,151 1.55 0.26 8 24 None
BYND Options Chain 0.79 Call 1.00 6/05 No 0.00 0.01 0.01 -0.01 -50.00% 24,356 33,311 1.92 0.08 9 18 None
TSLA Options Chain 434.35 Call 440.00 6/05 No 2.63 2.66 2.65 -4.94 -65.09% 23,649 11,810 0.50 0.21 10 58 None
SOFI Options Chain 18.25 Call 20.00 6/05 No 0.18 0.19 0.19 +0.05 +35.72% 23,481 20,116 0.77 0.21 11 46 None
NVDA Options Chain 212.48 Call 230.00 6/18 No 5.00 5.10 5.05 +2.60 +106.13% 23,045 80,660 0.43 0.33 17 63 None
TSLA Options Chain 434.35 Call 450.00 6/05 No 1.35 1.36 1.36 -3.04 -69.10% 22,782 8,470 0.52 0.12 10 58 None
PLTR Options Chain 156.54 Call 200.00 6/18 No 1.05 1.09 1.06 +0.30 +39.48% 22,579 20,307 0.70 0.10 11 51 None
PUMP Options Chain 15.21 Call 17.50 6/18 No 0.40 0.45 0.45 +0.03 +7.15% 22,305 33,330 0.84 0.30 10 41 None
NOW Options Chain 124.37 Call 140.00 6/05 No 4.00 4.10 4.06 +3.07 +310.11% 21,908 2,848 1.01 0.43 12 58 None
ORCL Options Chain 226.20 Call 245.00 6/05 No 9.35 9.70 9.60 +6.63 +223.24% 21,897 2,698 0.87 0.54 9 66 None
HPQ Options Chain 27.10 Call 35.00 7/17 No 1.00 1.04 1.00 +0.65 +185.72% 21,833 230 0.70 0.26 12 59 None
NIO Options Chain 5.60 Call 6.50 6/05 No 0.04 0.05 0.04 +0.02 +100.00% 21,258 10,247 0.81 0.17 9 31 None
NVDA Options Chain 212.48 Put 215.00 6/05 No 1.87 1.89 1.88 -5.12 -73.15% 21,032 18,379 0.47 -0.32 17 63 None
SBET Options Chain 6.14 Call 20.00 7/17 No 0.05 0.09 0.06 -0.05 -45.46% 21,005 65,555 1.71 0.01 8 38 None
HOOD Options Chain 94.30 Call 100.00 6/05 No 0.62 0.64 0.63 -1.16 -64.81% 20,732 9,592 0.89 0.17 12 55 None
SPCE Options Chain 6.19 Call 7.00 6/18 No 2.78 2.95 2.87 % 20,600 0 4.29 0.70 5 30 None
TSLA Options Chain 434.35 Call 425.00 6/03 No 4.25 4.35 4.30 -9.73 -69.36% 20,458 142 0.47 0.40 10 58 None
NVDA Options Chain 212.48 Call 235.00 6/05 No 0.97 0.99 0.99 +0.62 +167.57% 20,149 16,225 0.51 0.12 17 63 None
WOLF Options Chain 59.28 Put 30.00 9/18 Yes 2.63 3.15 2.84 +0.49 +20.86% 20,020 20,199 1.23 -0.13 7 38 None
ORCL Options Chain 226.20 Call 265.00 6/05 No 4.00 4.20 4.10 +2.83 +222.84% 19,650 840 1.02 0.29 9 66 None
ORBS Options Chain 0.93 Call 1.00 6/26 No 0.25 0.30 0.30 +0.11 +57.90% 19,565 605 2.64 0.67 3 13 None
SPCE Options Chain 6.19 Call 2.50 7/17 No 4.90 5.35 5.35 +1.60 +42.67% 19,347 30,415 2.99 0.94 5 30 None
AAPL Options Chain 311.35 Call 310.00 6/03 No 1.32 1.36 1.31 -2.59 -66.41% 19,302 1,120 0.26 0.37 9 65 None
MSFT Options Chain 450.24 Call 470.00 6/05 No 5.25 5.45 5.33 +3.03 +131.74% 19,195 14,257 0.46 0.35 15 72 None
TSLA Options Chain 434.35 Put 430.00 6/05 No 13.75 13.90 13.80 +7.30 +112.31% 18,771 3,986 0.48 -0.65 10 58 None
TSLA Options Chain 434.35 Call 500.00 6/12 No 0.72 0.75 0.75 -0.89 -54.27% 18,718 15,978 0.56 0.05 10 58 None
PLTR Options Chain 156.54 Call 162.50 6/05 No 4.30 4.45 4.40 +1.76 +66.67% 18,596 2,261 0.67 0.48 11 51 None
SPCE Options Chain 6.19 Put 2.00 7/17 No 0.06 0.08 0.08 +0.02 +33.34% 18,428 3,283 2.41 -0.04 5 30 None
SOFI Options Chain 18.25 Call 19.00 6/05 No 0.43 0.44 0.44 +0.13 +41.94% 18,351 12,910 0.71 0.41 11 46 None
OPEN Options Chain 5.04 Call 5.50 6/05 No 0.16 0.18 0.16 +0.07 +77.78% 18,166 14,892 0.96 0.37 5 33 None
HOOD Options Chain 94.30 Call 90.00 6/05 No 3.15 3.25 3.19 -3.01 -48.55% 18,131 8,899 0.82 0.56 12 55 None
TSLA Options Chain 434.35 Call 420.00 6/03 No 6.45 6.55 6.54 -11.41 -63.57% 17,314 315 0.47 0.53 10 58 None
MU Options Chain 971.00 Put 610.00 6/05 No 0.34 0.45 0.42 -1.62 -79.42% 17,276 1,163 1.93 0.00 17 68 None
AAPL Options Chain 311.35 Call 320.00 6/05 No 0.34 0.36 0.36 -0.47 -56.63% 17,204 15,543 0.27 0.09 9 65 None
NIO Options Chain 5.60 Call 6.00 6/05 No 0.17 0.20 0.19 +0.13 +216.67% 17,198 21,751 0.74 0.48 9 31 None
TSLA Options Chain 434.35 Put 450.00 6/03 No 29.20 29.60 29.50 +13.25 +81.54% 17,195 269 0.52 -0.92 10 58 None
NVDA Options Chain 212.48 Call 215.00 6/05 No 8.55 8.70 8.50 +5.00 +142.86% 17,136 39,231 0.47 0.68 17 63 None
NVDA Options Chain 212.48 Call 250.00 6/18 No 1.32 1.35 1.34 +0.70 +109.38% 16,970 70,949 0.46 0.12 17 63 None
NOW Options Chain 124.37 Call 150.00 6/05 No 1.85 1.95 1.88 % 16,957 0 1.12 0.22 12 58 None
HPQ Options Chain 27.10 Call 30.00 7/17 No 2.15 2.20 2.20 +1.26 +134.05% 16,931 3,261 0.65 0.49 12 59 None
AAPL Options Chain 311.35 Call 307.50 6/03 No 2.33 2.42 2.41 -3.18 -56.89% 16,903 94 0.26 0.54 9 65 None
CRWV Options Chain 109.53 Call 140.00 6/05 No 1.49 1.57 1.52 +1.18 +347.06% 16,833 945 1.25 0.19 3 22 None
FFAI Options Chain 0.36 Call 0.50 6/05 No 0.02 0.03 0.03 -0.03 -50.00% 16,765 21,452 3.29 0.29 3 13 None
INTC Options Chain 114.68 Call 170.00 6/18 No 0.48 0.54 0.49 -0.15 -23.44% 16,752 27,998 1.13 0.05 5 55 None
NOK Options Chain 14.92 Call 20.00 7/17 No 1.09 1.10 1.10 +0.49 +80.33% 16,735 41,815 0.96 0.31 12 42 None
TE Options Chain 10.56 Call 12.00 7/17 No 1.60 1.65 1.61 -0.25 -13.45% 16,716 10,477 1.61 0.48 3 17 None
MSFT Options Chain 450.24 Call 480.00 6/05 No 3.00 3.10 3.05 +1.83 +150.00% 16,668 11,016 0.48 0.22 15 72 None
NVDA Options Chain 212.48 Call 230.00 6/26 No 6.50 6.60 6.55 +2.90 +79.46% 16,663 49,245 0.42 0.37 17 63 None
NVDA Options Chain 212.48 Call 220.00 6/12 No 7.55 7.75 7.61 +4.11 +117.43% 16,634 26,289 0.43 0.51 17 63 None
NVDA Options Chain 212.48 Call 225.00 6/12 No 5.25 5.45 5.30 +2.85 +116.33% 16,560 20,754 0.43 0.40 17 63 None
TSLA Options Chain 434.35 Call 430.00 6/05 No 4.95 5.05 5.00 -7.58 -60.26% 16,490 5,515 0.48 0.35 10 58 None
SOFI Options Chain 18.25 Call 18.50 6/05 No 0.65 0.66 0.67 +0.20 +42.56% 16,344 14,479 0.70 0.55 11 46 None
NVDA Options Chain 212.48 Call 245.00 6/18 No 1.85 1.88 1.83 +0.93 +103.34% 16,313 37,645 0.45 0.15 17 63 None
NVDA Options Chain 212.48 Call 250.00 6/12 No 0.72 0.74 0.71 +0.37 +108.83% 16,285 12,357 0.49 0.07 17 63 None
MU Options Chain 971.00 Put 620.00 6/18 No 3.35 3.75 3.54 -2.31 -39.49% 16,284 17,784 1.33 -0.03 17 68 None
RDDT Options Chain 176.00 Call 300.00 7/17 No 1.10 1.17 1.11 +0.51 +85.00% 16,207 211 0.84 0.05 11 42 None
MU Options Chain 971.00 Put 730.00 7/17 Yes 26.85 27.85 27.26 -11.34 -29.38% 16,149 773 1.04 -0.13 17 68 None
IREN Options Chain 63.24 Call 70.00 6/18 No 5.00 5.10 5.10 +0.95 +22.90% 16,098 23,302 1.17 0.44 8 43 None
INTC Options Chain 114.68 Call 110.00 6/05 No 5.45 5.55 5.46 -2.69 -33.01% 16,088 4,074 1.05 0.57 5 55 None
BTG Options Chain 4.76 Put 4.50 6/18 No 0.10 0.15 0.15 +0.01 +7.15% 16,078 35,906 0.53 -0.34 18 55 None
NVDA Options Chain 212.48 Call 227.50 6/03 No 1.36 1.39 1.37 +0.78 +132.21% 16,032 3,685 0.50 0.20 17 63 None
OPEN Options Chain 5.04 Call 6.00 6/05 No 0.05 0.07 0.06 +0.01 +20.00% 15,998 8,502 1.10 0.17 5 33 None
BTDR Options Chain 17.50 Call 25.00 7/17 No 1.25 1.45 1.36 +0.16 +13.34% 15,686 81,948 1.30 0.31 6 28 None
PLTR Options Chain 156.54 Call 180.00 6/05 No 0.70 0.71 0.71 +0.18 +33.97% 15,658 2,396 0.78 0.10 11 51 None
ORCL Options Chain 226.20 Call 260.00 6/05 No 4.90 5.15 5.06 +3.59 +244.22% 15,641 1,513 0.98 0.33 9 66 None
SPCE Options Chain 6.19 Put 2.00 6/18 No 0.03 0.04 0.04 +0.01 +33.34% 15,597 2,841 3.32 -0.03 5 30 None
ORCL Options Chain 226.20 Call 240.00 6/05 No 11.70 12.00 11.80 +7.90 +202.57% 15,577 4,361 0.85 0.64 9 66 None
POET Options Chain 13.26 Call 17.00 7/17 No 1.76 1.86 1.74 +0.61 +53.99% 15,545 81,654 1.48 0.44 6 32 None
NFLX Options Chain 86.02 Call 90.00 6/05 No 0.26 0.27 0.26 -0.06 -18.75% 15,523 11,425 0.40 0.16 10 62 None
IREN Options Chain 63.24 Call 70.00 6/05 No 2.04 2.08 2.07 +0.46 +28.58% 15,521 11,762 1.31 0.33 8 43 None
SPCE Options Chain 6.19 Call 10.00 6/18 No 2.30 2.47 2.38 % 15,407 0 4.81 0.57 5 30 None
AAPL Options Chain 311.35 Call 310.00 6/05 No 2.25 2.29 2.27 -2.34 -50.76% 15,376 14,357 0.25 0.42 9 65 None
AAPL Options Chain 311.35 Call 315.00 6/05 No 0.90 0.93 0.93 -1.17 -55.72% 15,206 28,090 0.26 0.21 9 65 None
SOFI Options Chain 18.25 Call 18.00 6/05 No 0.94 0.98 0.98 +0.29 +42.03% 14,828 17,335 0.69 0.70 11 46 None
TSLA Options Chain 434.35 Call 422.50 6/03 No 5.25 5.35 5.34 -10.21 -65.66% 14,793 24 0.47 0.46 10 58 None
FRMI Options Chain 6.98 Put 5.00 6/12 No 0.05 0.10 0.05 -0.03 -37.50% 14,791 128 1.38 -0.08 3 16 None
INTC Options Chain 114.68 Call 120.00 6/05 No 2.01 2.05 2.03 -1.49 -42.33% 14,778 7,410 1.09 0.28 5 55 None
CMCSA Options Chain 24.87 Put 22.00 6/18 No 0.05 0.07 0.07 0.00 0.00% 14,710 40 0.39 -0.07 11 51 None
TSLA Options Chain 434.35 Call 425.00 6/05 No 6.70 6.80 6.76 -9.03 -57.19% 14,655 2,785 0.48 0.44 10 58 None
NVDA Options Chain 212.48 Call 270.00 6/18 No 0.37 0.39 0.37 +0.17 +85.00% 14,499 35,906 0.51 0.04 17 63 None
PLTR Options Chain 156.54 Call 160.00 7/17 No 13.85 14.00 13.90 +3.10 +28.71% 14,489 8,660 0.55 0.57 11 51 None
MSFT Options Chain 450.24 Call 500.00 6/18 No 3.60 3.75 3.65 +2.00 +121.22% 14,380 25,559 0.38 0.18 15 72 None
NOK Options Chain 14.92 Call 18.00 6/05 No 0.27 0.29 0.28 +0.19 +211.12% 14,370 16,641 1.13 0.17 12 42 None
NOK Options Chain 14.92 Call 16.00 6/18 No 1.43 1.47 1.47 +0.75 +104.17% 14,367 70,099 0.89 0.53 12 42 None
NFLX Options Chain 86.02 Call 89.00 6/05 No 0.38 0.40 0.38 -0.10 -20.84% 14,269 4,825 0.39 0.22 10 62 None
ORBS Options Chain 0.93 Call 1.00 6/05 No 0.10 0.15 0.13 +0.07 +116.67% 14,247 7,595 3.05 0.65 3 13 None
TSLA Options Chain 434.35 Call 400.00 6/03 No 21.45 21.85 21.75 -15.12 -41.01% 14,135 166 0.51 0.90 10 58 None
NOW Options Chain 124.37 Put 135.00 7/17 No 12.90 13.50 13.22 -4.58 -25.73% 13,983 211 0.73 -0.43 12 58 None
MU Options Chain 971.00 Call 1,050.00 6/18 No 89.25 90.15 90.00 +29.27 +48.20% 13,978 2,344 1.03 0.52 17 68 None
AMC Options Chain 1.73 Call 1.50 6/18 No 0.40 0.44 0.41 +0.13 +46.43% 13,965 60,876 1.26 0.88 8 24 None
TSLA Options Chain 434.35 Put 427.50 6/03 No 9.90 10.05 10.38 +6.58 +173.16% 13,854 326 0.48 -0.66 10 58 None
NVDA Options Chain 212.48 Call 300.00 6/18 No 0.09 0.10 0.09 +0.03 +50.00% 13,803 56,960 0.59 0.01 17 63 None
TSLA Options Chain 434.35 Put 420.00 6/03 No 5.45 5.60 5.52 +3.62 +190.53% 13,784 1,174 0.47 -0.47 10 58 None
IBM Options Chain 297.80 Call 350.00 6/05 No 5.55 5.95 5.90 +4.63 +364.57% 13,645 2,614 1.07 0.29 10 63 None
GLOB Options Chain 40.36 Call 55.00 6/18 No 0.80 0.90 0.81 +0.71 +710.00% 13,584 226 0.99 0.19 16 64 None
NVDA Options Chain 212.48 Put 220.00 6/05 No 3.70 3.75 3.71 -6.99 -65.33% 13,542 8,257 0.48 -0.50 17 63 None
CRWV Options Chain 109.53 Call 150.00 6/18 No 3.25 3.35 3.35 +2.15 +179.17% 13,461 42,196 1.04 0.23 3 22 None
AMC Options Chain 1.73 Call 3.00 6/18 No 0.06 0.07 0.06 +0.02 +50.00% 13,423 27,229 1.84 0.14 8 24 None
ORCL Options Chain 226.20 Put 190.00 6/18 Yes 2.25 2.35 2.38 -1.72 -41.96% 13,385 8,818 0.96 -0.10 9 66 None
RIVN Options Chain 16.30 Call 18.00 6/05 No 0.21 0.23 0.22 +0.08 +57.15% 13,313 1,681 0.85 0.25 6 36 None
MSFT Options Chain 450.24 Call 475.00 6/18 No 8.75 8.95 8.84 +3.94 +80.41% 13,234 7,169 0.36 0.37 15 72 None
TSLA Options Chain 434.35 Put 415.00 6/05 No 5.55 5.65 5.58 +3.33 +148.00% 13,150 1,826 0.47 -0.37 10 58 None
HPQ Options Chain 27.10 Call 38.00 7/17 No 0.65 0.67 0.70 +0.44 +169.24% 12,965 67 0.74 0.18 12 59 None
NVDA Options Chain 212.48 Put 210.00 6/05 No 0.89 0.90 0.90 -3.42 -79.17% 12,948 16,912 0.48 -0.19 17 63 None
IBRX Options Chain 7.52 Call 4.00 8/21 Yes 3.20 3.60 3.50 -0.05 -1.41% 12,905 21,909 1.23 0.94 5 34 None
SOFI Options Chain 18.25 Call 20.00 6/18 No 0.57 0.58 0.57 +0.14 +32.56% 12,828 61,887 0.65 0.34 11 46 None
NFLX Options Chain 86.02 Call 87.00 6/05 No 0.86 0.87 0.86 -0.16 -15.69% 12,828 9,157 0.37 0.40 10 62 None
CSCO Options Chain 120.42 Call 123.00 6/05 No 1.40 1.53 1.51 -0.49 -24.50% 12,810 1,862 0.51 0.39 8 58 None
POET Options Chain 13.26 Call 16.00 7/17 No 1.96 2.10 1.95 +0.65 +50.00% 12,800 75,539 1.47 0.48 6 32 None
TSLA Options Chain 434.35 Put 425.00 6/05 No 10.55 10.65 10.58 +5.88 +125.11% 12,788 3,688 0.48 -0.56 10 58 None
HUT Options Chain 124.83 Call 150.00 6/05 No 0.83 1.19 0.98 +0.22 +28.95% 12,736 151 1.11 0.12 4 48 None
DVN Options Chain 44.55 Call 45.00 7/17 No 3.25 3.40 3.30 +1.03 +45.38% 12,681 16,365 0.41 0.61 7 51 None
NVDA Options Chain 212.48 Put 200.00 6/05 No 0.23 0.24 0.23 -1.10 -82.71% 12,583 19,242 0.56 -0.07 17 63 None
CRWV Options Chain 109.53 Call 120.00 6/05 No 7.60 7.95 7.80 +5.61 +256.17% 12,555 24,273 1.15 0.62 3 22 None
NVDA Options Chain 212.48 Call 245.00 6/05 No 0.26 0.27 0.26 +0.13 +100.00% 12,477 10,897 0.54 0.03 17 63 None
NVDA Options Chain 212.48 Call 217.50 6/03 No 5.75 5.95 5.80 +3.80 +190.00% 12,402 5,587 0.47 0.63 17 63 None
ORCL Options Chain 226.20 Call 230.00 6/05 No 18.15 18.45 18.30 +11.70 +177.28% 12,398 16,028 0.82 0.79 9 66 None
TSLA Options Chain 434.35 Call 430.00 6/03 No 2.75 2.80 2.77 -7.83 -73.87% 12,301 1,211 0.48 0.28 10 58 None
NVDA Options Chain 212.48 Call 217.50 6/05 No 6.80 7.00 6.87 +4.17 +154.45% 12,136 54,286 0.47 0.59 17 63 None
AAL Options Chain 14.64 Put 13.00 6/12 No 0.10 0.13 0.11 +0.03 +37.50% 12,101 1,836 0.58 -0.16 7 41 None
INTC Options Chain 114.68 Call 110.00 8/21 Yes 18.70 18.95 18.80 -2.01 -9.66% 12,068 19,457 0.87 0.60 5 55 None
BBAI Options Chain 5.04 Call 5.50 6/05 No 0.19 0.20 0.19 +0.03 +18.75% 12,057 12,402 1.31 0.43 7 29 None
SPCE Options Chain 6.19 Call 5.00 6/18 No 3.45 3.55 3.45 +1.20 +53.34% 12,055 19,354 3.53 0.81 5 30 None
LUMN Options Chain 10.97 Call 12.00 6/05 No 0.13 0.17 0.16 +0.02 +14.29% 12,023 1,824 1.03 0.29 6 30 None
TSLA Options Chain 434.35 Put 420.00 6/05 No 7.80 7.90 7.85 +4.55 +137.88% 11,991 3,176 0.47 -0.47 10 58 None
SPCE Options Chain 6.19 Put 2.50 6/18 No 0.06 0.07 0.07 +0.03 +75.00% 11,941 7,907 3.15 -0.05 5 30 None
NVDA Options Chain 212.48 Call 200.00 6/18 No 23.35 23.60 23.43 +8.43 +56.20% 11,816 98,000 0.43 0.84 17 63 None
NVDA Options Chain 212.48 Call 225.00 6/18 No 6.75 6.90 6.83 +3.38 +97.98% 11,813 36,997 0.42 0.42 17 63 None
NIO Options Chain 5.60 Call 7.00 6/18 No 0.09 0.10 0.10 +0.05 +100.00% 11,745 87,319 0.77 0.21 9 31 None
SPCE Options Chain 6.19 Put 3.00 6/18 No 0.15 0.16 0.16 +0.04 +33.34% 11,742 9,785 3.17 -0.07 5 30 None
CRWV Options Chain 109.53 Call 200.00 6/18 No 0.50 0.54 0.53 +0.37 +231.25% 11,696 6,629 1.23 0.04 3 22 None
SOFI Options Chain 18.25 Call 21.00 6/05 No 0.07 0.08 0.07 +0.01 +16.67% 11,677 4,235 0.85 0.10 11 46 None
CRWV Options Chain 109.53 Call 125.00 6/05 No 5.15 5.45 5.30 +3.97 +298.50% 11,644 2,259 1.16 0.49 3 22 None
NVDA Options Chain 212.48 Call 227.50 6/05 No 2.39 2.42 2.40 +1.51 +169.67% 11,574 8,111 0.49 0.26 17 63 None
CRWV Options Chain 109.53 Call 130.00 6/05 No 3.40 3.65 3.52 +2.70 +329.27% 11,569 1,243 1.18 0.37 3 22 None
QCOM Options Chain 251.02 Call 250.00 8/21 Yes 27.20 27.40 27.38 -11.52 -29.62% 11,536 8,996 0.81 0.50 11 61 None
CRWV Options Chain 109.53 Call 130.00 6/18 No 7.85 8.25 8.03 +4.58 +132.76% 11,468 62,945 1.01 0.46 3 22 None
FLNC Options Chain 18.88 Call 30.00 6/18 No 2.40 2.55 2.48 +2.26 +1,027.28% 11,393 5,320 1.53 0.41 7 36 None
INTC Options Chain 114.68 Put 100.00 6/05 No 1.11 1.15 1.15 +0.14 +13.87% 11,342 6,851 1.08 -0.16 5 55 None
MU Options Chain 971.00 Call 1,000.00 6/05 No 73.00 73.65 73.57 +31.57 +75.17% 11,330 9,674 1.11 0.63 17 68 None
CZR Options Chain 29.05 Call 30.00 7/17 No 0.11 0.15 0.11 +0.03 +37.50% 11,274 10,386 0.09 0.13 7 46 None
PYPL Options Chain 44.83 Call 50.00 6/18 No 0.35 0.36 0.36 +0.19 +111.77% 11,266 26,107 0.42 0.17 14 59 None
BB Options Chain 9.00 Call 10.00 6/05 No 0.42 0.43 0.43 +0.16 +59.26% 11,259 4,109 1.38 0.44 10 37 None
NVDA Options Chain 212.48 Put 200.00 6/03 No 0.06 0.08 0.06 -0.72 -92.31% 11,225 3,036 0.65 -0.03 17 63 None
XOM Options Chain 145.26 Call 155.00 6/18 No 1.85 1.99 1.88 +0.71 +60.69% 11,223 8,116 0.33 0.31 11 71 None
NOK Options Chain 14.92 Call 18.00 8/21 Yes 2.27 2.29 2.27 +0.77 +51.34% 11,188 25,631 0.93 0.48 12 42 None
SPCE Options Chain 6.19 Call 4.00 7/17 No 4.10 4.25 4.20 +1.40 +50.00% 11,146 21,805 2.33 0.86 5 30 None
SOUN Options Chain 9.00 Call 9.50 6/05 No 0.38 0.40 0.40 +0.15 +60.00% 11,143 8,256 1.05 0.47 3 16 None
PLTR Options Chain 156.54 Call 185.00 6/05 No 0.43 0.45 0.45 +0.10 +28.58% 11,138 2,627 0.82 0.07 11 51 None
NOK Options Chain 14.92 Call 18.00 6/18 No 0.78 0.80 0.80 +0.45 +128.58% 10,987 24,754 0.98 0.32 12 42 None
XOM Options Chain 145.26 Call 160.00 6/18 No 0.95 1.05 1.00 +0.44 +78.58% 10,921 18,336 0.35 0.18 11 71 None
NVDA Options Chain 212.48 Call 235.00 6/03 No 0.35 0.36 0.36 +0.15 +71.43% 10,918 2,683 0.54 0.06 17 63 None
HIMS Options Chain 26.09 Call 30.00 6/05 No 0.56 0.58 0.56 +0.34 +154.55% 10,860 4,409 1.13 0.24 6 39 None
SNAP Options Chain 5.71 Call 6.00 6/05 No 0.12 0.13 0.13 +0.04 +44.45% 10,845 12,735 0.67 0.35 8 31 None
TSLA Options Chain 434.35 Call 500.00 6/18 No 1.60 1.62 1.61 -1.24 -43.51% 10,754 37,245 0.53 0.08 10 58 None
INFQ Options Chain 16.22 Put 20.00 7/17 No 4.20 4.80 4.60 -1.20 -20.69% 10,700 834 1.31 -0.49 3 18 None
IREN Options Chain 63.24 Call 80.00 6/05 No 0.45 0.47 0.46 +0.03 +6.98% 10,698 3,992 1.36 0.09 8 43 None
PLTR Options Chain 156.54 Call 167.50 6/05 No 2.60 2.64 2.63 +0.98 +59.40% 10,571 5,327 0.69 0.33 11 51 None
NVDA Options Chain 212.48 Put 217.50 6/03 No 1.47 1.51 1.48 -6.26 -80.88% 10,567 541 0.48 -0.37 17 63 None
NOK Options Chain 14.92 Put 14.50 6/05 No 0.13 0.14 0.14 -0.38 -73.08% 10,552 14,998 0.98 -0.17 12 42 None
TSLA Options Chain 434.35 Put 430.00 6/03 No 11.70 11.85 11.74 +7.08 +151.94% 10,535 1,256 0.48 -0.72 10 58 None
NVDA Options Chain 212.48 Call 240.00 6/18 No 2.60 2.63 2.63 +1.34 +103.88% 10,532 64,248 0.44 0.20 17 63 None
SPCE Options Chain 6.19 Call 9.00 6/18 No 2.50 2.60 2.56 % 10,484 0 4.70 0.61 5 30 None
NFLX Options Chain 86.02 Call 88.00 6/05 No 0.58 0.59 0.58 -0.12 -17.15% 10,480 8,882 0.37 0.30 10 62 None
INTC Options Chain 114.68 Put 60.00 8/21 Yes 1.03 1.13 1.09 +0.20 +22.48% 10,454 5,975 0.91 -0.05 5 55 None
TSLA Options Chain 434.35 Call 390.00 6/03 No 31.05 31.60 31.29 -15.97 -33.80% 10,403 35 0.64 0.96 10 58 None
POET Options Chain 13.26 Call 12.50 6/26 No 2.29 2.65 2.50 +0.80 +47.06% 10,400 43,445 1.42 0.66 6 32 None
LVS Options Chain 50.57 Call 56.00 6/05 No 0.11 0.15 0.12 +0.02 +20.00% 10,322 78 0.44 0.11 10 64 None
META Options Chain 632.51 Call 612.50 6/05 No 10.30 10.70 10.75 -12.25 -53.27% 10,322 400 0.40 0.57 15 73 None
NVDA Options Chain 212.48 Put 205.00 6/05 No 0.43 0.44 0.43 -2.07 -82.80% 10,270 21,469 0.51 -0.11 17 63 None
BYND Options Chain 0.79 Call 1.00 6/12 No 0.02 0.03 0.03 -0.01 -25.00% 10,214 11,627 1.62 0.22 9 18 None
ONDS Options Chain 13.22 Call 15.00 6/05 No 0.30 0.31 0.30 -0.04 -11.77% 10,145 12,903 1.44 0.20 9 40 None
MSFT Options Chain 450.24 Call 450.00 6/18 No 20.25 20.45 20.49 +7.29 +55.23% 10,126 44,522 0.35 0.65 15 72 None
NVDA Options Chain 212.48 Put 220.00 6/03 No 2.39 2.42 2.41 -7.59 -75.90% 10,125 1,045 0.48 -0.50 17 63 None
AMD Options Chain 516.10 Put 200.00 8/21 Yes 1.00 1.14 1.11 +0.09 +8.83% 10,062 5,893 0.98 -0.01 12 60 None
IREN Options Chain 63.24 Call 67.00 6/05 No 3.05 3.15 3.05 +0.65 +27.09% 10,058 3,347 1.31 0.44 8 43 None
PLTR Options Chain 156.54 Put 150.00 6/05 No 0.85 0.87 0.86 -0.97 -53.01% 10,032 3,692 0.68 -0.13 11 51 None
WULF Options Chain 26.39 Put 19.00 6/26 No 0.15 0.43 0.64 +0.30 +88.24% 10,004 119 0.92 -0.10 2 39 None
WOLF Options Chain 59.28 Put 37.50 9/18 Yes 5.50 6.00 5.76 +1.74 +43.29% 10,000 6 1.23 -0.22 7 38 None
CRWV Options Chain 109.53 Call 210.00 7/17 No 1.63 1.75 1.69 +1.22 +259.58% 9,992 1,303 1.00 0.10 3 22 None
ORCL Options Chain 226.20 Call 240.00 7/17 Yes 29.15 30.10 29.20 +10.80 +58.70% 9,960 10,991 0.77 0.59 9 66 None
INTC Options Chain 114.68 Call 115.00 6/05 No 3.35 3.40 3.40 -2.00 -37.04% 9,958 2,169 1.07 0.41 5 55 None
MSFT Options Chain 450.24 Call 480.00 6/18 No 7.30 7.45 7.41 +3.44 +86.65% 9,951 37,566 0.36 0.32 15 72 None
OTEX Options Chain 23.84 Call 27.50 6/18 No 0.45 0.50 0.50 +0.40 +400.00% 9,951 262 0.60 0.24 10 48 None
NVDA Options Chain 212.48 Call 237.50 6/05 No 0.70 0.72 0.72 +0.42 +140.00% 9,948 7,162 0.52 0.09 17 63 None
BRZE Options Chain 25.63 Call 30.00 6/18 No 1.25 1.30 1.25 +0.85 +212.50% 9,862 1,035 0.83 0.39 8 38 None
HIMS Options Chain 26.09 Call 28.00 6/05 No 1.18 1.20 1.18 +0.65 +122.65% 9,804 2,354 1.07 0.44 6 39 None
SPCE Options Chain 6.19 Put 6.00 6/18 No 1.50 1.54 1.49 -0.16 -9.70% 9,794 861 3.91 -0.25 5 30 None
MU Options Chain 971.00 Call 1,100.00 6/05 No 28.00 28.60 28.30 +12.20 +75.78% 9,740 5,811 1.13 0.33 17 68 None
NVDA Options Chain 212.48 Put 215.00 6/03 No 0.86 0.89 0.88 -5.19 -85.51% 9,733 3,687 0.47 -0.25 17 63 None
INTC Options Chain 114.68 Call 125.00 6/05 No 1.20 1.22 1.20 -1.04 -46.43% 9,641 8,776 1.13 0.19 5 55 None
INFQ Options Chain 16.22 Call 17.50 7/17 No 3.60 3.80 3.68 +1.10 +42.64% 9,591 8,131 1.31 0.62 3 18 None
NVDA Options Chain 212.48 Call 232.50 6/05 No 1.32 1.34 1.33 +0.80 +150.95% 9,585 3,819 0.50 0.16 17 63 None
NOK Options Chain 14.92 Call 17.50 6/05 No 0.37 0.38 0.37 +0.27 +270.00% 9,550 5,014 1.11 0.23 12 42 None
HPE Options Chain 43.04 Call 50.00 6/05 Yes 2.96 3.00 2.98 +1.03 +52.83% 9,529 6,453 2.66 0.43 6 51 None
MSTR Options Chain 159.09 Call 170.00 6/05 No 1.00 1.02 1.01 -1.30 -56.28% 9,455 18,696 0.90 0.11 4 54 None
NVDA Options Chain 212.48 Call 210.00 6/05 No 12.55 12.65 12.58 +6.93 +122.66% 9,416 15,592 0.49 0.81 17 63 None
ASTS Options Chain 111.73 Call 120.00 7/17 No 11.50 11.70 11.60 -6.10 -34.47% 9,401 34,265 1.21 0.45 4 40 None
BBAI Options Chain 5.04 Call 7.00 6/05 No 0.04 0.05 0.04 0.00 0.00% 9,366 2,142 1.85 0.07 7 29 None
PLTR Options Chain 156.54 Call 175.00 6/05 No 1.17 1.19 1.17 +0.36 +44.45% 9,340 2,053 0.74 0.16 11 51 None
GIS Options Chain 33.81 Put 32.50 6/18 No 0.55 0.60 0.60 +0.12 +25.00% 9,330 6,128 0.37 -0.31 8 52 None
ORCL Options Chain 226.20 Call 300.00 7/17 Yes 12.80 13.25 12.63 +5.88 +87.12% 9,279 13,432 0.87 0.32 9 66 None
HOOD Options Chain 94.30 Call 100.00 6/18 No 2.45 2.53 2.48 -1.57 -38.77% 9,262 19,452 0.75 0.32 12 55 None
META Options Chain 632.51 Call 650.00 6/05 No 2.13 2.21 2.16 -2.84 -56.80% 9,246 4,978 0.47 0.15 15 73 None
AAPL Options Chain 311.35 Call 320.00 6/18 No 2.30 2.34 2.30 -1.05 -31.35% 9,245 45,598 0.24 0.25 9 65 None
TSLA Options Chain 434.35 Call 460.00 6/05 No 0.69 0.70 0.70 -1.77 -71.66% 9,245 7,212 0.54 0.08 10 58 None
PLTR Options Chain 156.54 Call 170.00 6/18 No 5.20 5.30 5.24 +1.69 +47.61% 9,216 14,261 0.60 0.38 11 51 None
PLTR Options Chain 156.54 Call 157.50 6/05 No 7.00 7.15 7.06 +2.76 +64.19% 9,181 7,904 0.66 0.65 11 51 None
GIS Options Chain 33.81 Call 35.00 6/18 No 0.50 0.55 0.50 -0.18 -26.48% 9,181 11,906 0.37 0.33 8 52 None
AAPL Options Chain 311.35 Call 320.00 6/12 No 1.52 1.58 1.55 -0.80 -34.05% 9,160 10,972 0.26 0.22 9 65 None
NOK Options Chain 14.92 Call 15.50 6/05 No 1.16 1.19 1.18 +0.75 +174.42% 9,153 18,908 0.96 0.62 12 42 None
NOK Options Chain 14.92 Call 18.00 7/17 No 1.52 1.55 1.52 +0.67 +78.83% 9,143 15,906 0.91 0.42 12 42 None
HOOD Options Chain 94.30 Call 95.00 6/05 No 1.42 1.46 1.43 -2.01 -58.43% 9,119 11,588 0.85 0.33 12 55 None
BBAI Options Chain 5.04 Call 6.00 6/05 No 0.09 0.11 0.09 0.00 0.00% 9,116 9,463 1.46 0.24 7 29 None
FINV Options Chain 5.25 Call 7.50 7/17 No 0.05 0.15 0.10 -0.04 -28.58% 9,067 4,310 0.81 0.15 19 51 None
GLOB Options Chain 40.36 Call 50.00 6/18 No 1.40 1.50 1.45 +1.20 +480.00% 9,052 216 0.94 0.33 16 64 None
SPCE Options Chain 6.19 Put 3.50 7/17 No 0.45 0.49 0.45 -0.04 -8.17% 9,006 11,102 2.47 -0.11 5 30 None
AAPL Options Chain 311.35 Put 300.00 6/03 No 0.37 0.43 0.38 +0.19 +100.00% 8,996 1,410 0.29 -0.13 9 65 None
MSFT Options Chain 450.24 Call 470.00 6/18 No 10.45 10.65 10.60 +4.58 +76.08% 8,991 17,025 0.35 0.42 15 72 None
SMCI Options Chain 46.09 Call 50.00 6/05 No 1.15 1.18 1.16 -0.01 -0.86% 8,986 10,662 1.10 0.35 14 54 None
RGTI Options Chain 25.54 Call 27.00 6/05 No 1.25 1.27 1.25 +0.12 +10.62% 8,962 2,808 1.55 0.37 3 19 None
NBIS Options Chain 229.10 Put 272.50 6/05 No 16.35 17.45 16.84 % 8,906 0 1.35 -0.49 3 22 None
OWL Options Chain 10.28 Call 11.00 6/05 No 0.15 0.20 0.17 +0.07 +70.00% 8,854 5,689 0.70 0.28 9 55 None
PYPL Options Chain 44.83 Call 46.00 6/05 No 0.66 0.70 0.68 +0.39 +134.49% 8,802 3,072 0.42 0.47 14 59 None
TSLA Options Chain 434.35 Call 415.00 6/05 No 11.75 11.85 11.80 -11.67 -49.73% 8,801 1,752 0.47 0.63 10 58 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
TSLA Options Chain 434.35 Call 410.00 6/05 No 15.05 15.20 15.22 -12.08 -44.25% 8,771 1,467 0.47 0.71 10 58 None
SOUN Options Chain 9.00 Call 10.00 6/18 No 0.52 0.54 0.53 +0.13 +32.50% 8,765 82,026 0.94 0.40 3 16 None
BLFS Options Chain 25.00 Call 30.00 6/18 No 0.70 0.75 0.71 % 8,741 0 0.75 0.29 9 40 None
SMMT Options Chain 17.67 Call 16.00 6/05 No 0.85 1.30 1.00 -2.75 -73.34% 8,721 7,983 1.39 0.60 7 38 None
ORCL Options Chain 226.20 Call 300.00 6/18 Yes 8.30 8.65 8.50 +4.39 +106.82% 8,711 12,710 1.17 0.26 9 66 None
PATH Options Chain 11.72 Call 13.00 6/05 No 0.42 0.45 0.46 +0.34 +283.34% 8,689 8,053 0.93 0.50 13 33 None
TSLA Options Chain 434.35 Call 450.00 6/12 No 4.35 4.45 4.40 -4.50 -50.57% 8,650 8,428 0.48 0.22 10 58 None
NFLX Options Chain 86.02 Put 72.00 8/21 Yes 1.20 1.32 1.26 +0.06 +5.00% 8,639 1,161 0.40 -0.13 10 62 None
AAPL Options Chain 311.35 Call 315.00 6/03 No 0.37 0.40 0.39 -1.11 -74.00% 8,612 3,122 0.27 0.13 9 65 None
CRM Options Chain 192.92 Call 270.00 7/17 No 2.26 2.35 2.25 +1.47 +188.47% 8,598 13,306 0.56 0.13 15 70 None
HIMS Options Chain 26.09 Call 30.00 6/18 No 1.41 1.42 1.41 +0.62 +78.49% 8,534 19,492 0.92 0.36 6 39 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
NOW Options Chain 124.37 Put 120.00 7/17 No 6.10 6.40 6.20 -2.60 -29.55% 8,498 9,594 0.71 -0.26 12 58 None
OPEN Options Chain 5.04 Put 5.00 6/05 No 0.07 0.09 0.08 -0.12 -60.00% 8,465 7,226 0.93 -0.28 5 33 None
AMZN Options Chain 270.64 Call 270.00 6/05 No 1.39 1.42 1.40 -3.30 -70.22% 8,446 7,050 0.35 0.27 9 60 None
NIO Options Chain 5.60 Call 7.00 6/05 No 0.01 0.02 0.01 -0.01 -50.00% 8,420 7,955 0.93 0.04 9 31 None
NOW Options Chain 124.37 Call 150.00 6/18 No 5.00 5.30 5.17 +3.37 +187.23% 8,412 12,980 0.88 0.35 12 58 None
SPCE Options Chain 6.19 Call 11.00 7/17 No 2.40 2.75 2.65 % 8,388 0 3.46 0.58 5 30 None
SOFI Options Chain 18.25 Put 17.00 6/05 No 0.08 0.09 0.08 -0.06 -42.86% 8,383 6,686 0.76 -0.13 11 46 None
F Options Chain 17.44 Put 16.50 6/05 No 0.22 0.23 0.23 +0.09 +64.29% 8,373 3,298 0.59 -0.34 8 48 None
AMC Options Chain 1.73 Put 1.50 6/18 No 0.03 0.04 0.04 -0.03 -42.86% 8,363 12,551 1.16 -0.12 8 24 None
IREN Options Chain 63.24 Call 65.00 6/05 No 3.95 4.10 4.00 +0.94 +30.72% 8,357 4,288 1.29 0.53 8 43 None
ORCL Options Chain 226.20 Call 235.00 6/05 No 14.60 15.10 14.00 +8.99 +179.45% 8,339 2,941 0.83 0.72 9 66 None
NBIS Options Chain 229.10 Put 210.00 6/05 No 0.99 1.06 1.02 -4.43 -81.29% 8,329 7,777 1.55 -0.06 3 22 None
TSLA Options Chain 434.35 Call 435.00 6/03 No 1.73 1.77 1.75 -6.06 -77.60% 8,305 1,266 0.50 0.20 10 58 None
IREN Options Chain 63.24 Call 85.00 6/05 No 0.17 0.21 0.21 -0.05 -19.24% 8,296 567 1.41 0.04 8 43 None
ZETA Options Chain 22.89 Call 25.00 7/17 No 3.20 3.25 3.24 +1.72 +113.16% 8,280 21,716 0.78 0.57 9 43 None
NFLX Options Chain 86.02 Call 90.00 6/18 No 1.11 1.12 1.12 -0.04 -3.45% 8,276 33,216 0.35 0.29 10 62 None
OPEN Options Chain 5.04 Call 7.00 6/05 No 0.01 0.02 0.01 0.00 0.00% 8,246 2,458 1.51 0.03 5 33 None
SPCE Options Chain 6.19 Call 5.00 7/17 No 3.60 3.90 3.75 +1.44 +62.34% 8,231 25,203 2.69 0.81 5 30 None
F Options Chain 17.44 Call 17.50 6/05 No 0.27 0.28 0.27 -0.22 -44.90% 8,208 6,628 0.63 0.32 8 48 None
NOW Options Chain 124.37 Call 155.00 6/05 No 1.30 1.40 1.30 % 8,172 0 1.17 0.16 12 58 None
IBM Options Chain 297.80 Call 340.00 6/05 No 7.70 8.35 8.00 +6.26 +359.77% 8,149 1,659 1.00 0.37 10 63 None
HIVE Options Chain 4.52 Call 5.00 6/05 No 0.35 0.40 0.35 +0.06 +20.69% 8,147 13,462 2.31 0.47 7 33 None
INTC Options Chain 114.68 Call 130.00 6/05 No 0.73 0.75 0.73 -0.69 -48.60% 8,145 9,666 1.18 0.12 5 55 None
MU Options Chain 971.00 Put 1,000.00 6/05 No 30.30 30.75 30.52 -41.64 -57.71% 8,139 316 1.11 -0.37 17 68 None
ONDS Options Chain 13.22 Call 14.00 6/05 No 0.52 0.55 0.55 -0.01 -1.79% 8,088 6,160 1.38 0.35 9 40 None
F Options Chain 17.44 Call 18.50 6/05 No 0.09 0.10 0.09 -0.12 -57.15% 8,061 6,865 0.73 0.14 8 48 None
ORCL Options Chain 226.20 Call 300.00 6/05 No 1.32 1.38 1.36 % 8,057 0 1.32 0.09 9 66 None
PLTR Options Chain 156.54 Call 170.00 6/12 No 3.85 4.00 3.95 +1.47 +59.28% 8,026 2,000 0.62 0.34 11 51 None
LYFT Options Chain 14.11 Call 15.00 6/05 No 0.38 0.41 0.38 +0.27 +245.46% 7,984 3,422 0.62 0.52 20 52
Growth Stock List
SERV Options Chain 9.35 Put 8.50 6/05 No 0.07 0.09 0.07 -0.11 -61.12% 7,957 1,081 1.06 -0.16 3 16 None
KEEL Options Chain 5.68 Call 11.00 6/18 No 0.05 0.06 0.06 +0.02 +50.00% 7,938 715 1.67 0.07 4 34 None
INTC Options Chain 114.68 Call 195.00 6/18 No 0.20 0.24 0.24 -0.01 -4.00% 7,934 19,922 1.23 0.02 5 55 None
POET Options Chain 13.26 Call 22.00 6/05 No 0.05 0.16 0.08 -0.05 -38.47% 7,928 160 2.60 0.04 6 32 None
BBAI Options Chain 5.04 Call 5.00 6/05 No 0.42 0.43 0.42 +0.12 +40.00% 7,920 23,399 1.16 0.71 7 29 None
AAPL Options Chain 311.35 Call 312.50 6/03 No 0.70 0.74 0.72 -1.68 -70.00% 7,860 2,526 0.26 0.23 9 65 None
PLTR Options Chain 156.54 Call 200.00 7/17 No 3.45 3.55 3.50 +0.95 +37.26% 7,852 15,514 0.60 0.19 11 51 None
NVDA Options Chain 212.48 Put 210.00 6/03 No 0.29 0.30 0.29 -2.86 -90.80% 7,847 7,660 0.50 -0.12 17 63 None
PLUG Options Chain 3.95 Call 4.50 6/05 No 0.06 0.07 0.06 -0.04 -40.00% 7,834 19,164 1.37 0.19 4 25 None
SOUN Options Chain 9.00 Call 10.00 6/05 No 0.22 0.23 0.22 +0.07 +46.67% 7,785 10,096 1.08 0.29 3 16 None
NIO Options Chain 5.60 Call 7.00 8/21 No 0.43 0.45 0.45 +0.15 +50.00% 7,766 33,370 0.69 0.38 9 31 None
NVDA Options Chain 212.48 Call 220.00 6/26 No 10.65 10.85 10.72 +4.57 +74.31% 7,765 7,123 0.41 0.53 17 63 None
TSLA Options Chain 434.35 Call 405.00 6/03 No 16.95 17.35 16.50 -14.99 -47.61% 7,745 503 0.49 0.84 10 58 None
INTC Options Chain 114.68 Call 112.00 6/05 No 4.50 4.60 4.56 -2.57 -36.05% 7,717 284 1.06 0.50 5 55 None
TRIP Options Chain 11.18 Call 12.00 7/17 No 0.95 1.00 0.95 +0.25 +35.72% 7,697 3,533 0.67 0.52 14 36 None
SOFI Options Chain 18.25 Put 18.00 6/05 No 0.26 0.27 0.27 -0.18 -40.00% 7,691 3,557 0.71 -0.30 11 46 None
PATH Options Chain 11.72 Call 13.50 6/05 No 0.27 0.29 0.27 +0.20 +285.72% 7,685 4,514 0.94 0.35 13 33 None
META Options Chain 632.51 Call 660.00 6/05 No 1.51 1.59 1.55 -1.62 -51.11% 7,655 2,503 0.50 0.11 15 73 None
MU Options Chain 971.00 Call 1,050.00 6/05 No 46.15 46.90 46.51 +20.20 +76.78% 7,645 2,026 1.12 0.47 17 68 None
PLTR Options Chain 156.54 Call 180.00 7/17 No 6.85 6.95 6.95 +1.90 +37.63% 7,613 8,771 0.57 0.34 11 51 None
MS Options Chain 208.00 Call 225.00 6/05 No 0.10 0.11 0.10 +0.02 +25.00% 7,599 6 0.34 0.02 13 75 None
INFQ Options Chain 16.22 Call 20.00 6/18 No 1.60 1.70 1.64 +0.64 +64.00% 7,582 12,260 1.47 0.44 3 18 None
HPQ Options Chain 27.10 Call 32.00 6/05 No 0.30 0.32 0.32 +0.24 +300.00% 7,545 91 1.00 0.22 12 59 None
ORCL Options Chain 226.20 Call 240.00 6/18 Yes 23.40 24.00 23.72 +10.07 +73.78% 7,532 14,757 1.00 0.59 9 66 None
GLBE Options Chain 30.82 Call 40.00 6/18 No 0.20 0.25 0.25 +0.16 +177.78% 7,512 33 0.69 0.09 14 42 None
NOK Options Chain 14.92 Call 16.00 7/17 No 2.18 2.20 2.19 +0.84 +62.23% 7,511 53,061 0.86 0.56 12 42 None
ORCL Options Chain 226.20 Call 260.00 6/18 Yes 16.05 16.55 16.12 +7.27 +82.15% 7,508 10,084 1.05 0.45 9 66 None
NOK Options Chain 14.92 Call 15.00 8/21 Yes 3.30 3.35 3.35 +0.98 +41.35% 7,506 35,033 0.88 0.64 12 42 None
TSLA Options Chain 434.35 Call 422.50 6/05 No 7.80 7.90 7.84 -9.38 -54.48% 7,494 1,199 0.48 0.48 10 58 None
NFLX Options Chain 86.02 Put 85.00 6/05 No 0.85 0.88 0.87 -0.02 -2.25% 7,470 7,975 0.35 -0.36 10 62 None
TSLA Options Chain 434.35 Call 450.00 6/18 No 6.75 6.85 6.80 -4.90 -41.88% 7,469 27,234 0.46 0.28 10 58 None
TSLA Options Chain 434.35 Call 460.00 6/18 No 4.95 5.05 5.00 -3.85 -43.51% 7,465 9,027 0.47 0.21 10 58 None
ERIC Options Chain 13.06 Call 14.00 6/18 No 0.10 0.15 0.15 0.00 0.00% 7,459 7,144 0.34 0.25 15 51 None
NFLX Options Chain 86.02 Call 90.00 7/17 Yes 3.50 3.55 3.53 -0.01 -0.29% 7,458 33,601 0.41 0.42 10 62 None
SMCI Options Chain 46.09 Call 60.00 6/05 No 0.14 0.16 0.14 -0.06 -30.00% 7,452 4,606 1.33 0.06 14 54 None
SOFI Options Chain 18.25 Call 19.50 6/05 No 0.28 0.29 0.30 +0.10 +50.00% 7,425 6,367 0.73 0.30 11 46 None
CAVA Options Chain 77.66 Put 60.00 7/17 No 0.94 1.10 1.02 +0.47 +85.46% 7,416 758 0.58 -0.12 3 21 None
IBM Options Chain 297.80 Call 320.00 6/05 No 15.10 16.20 15.45 +11.65 +306.58% 7,415 1,825 0.89 0.59 10 63 None
CRWV Options Chain 109.53 Call 120.00 6/18 No 12.20 12.65 12.30 +6.47 +110.98% 7,404 57,071 1.01 0.60 3 22 None
MSFT Options Chain 450.24 Call 470.00 6/12 No 8.40 8.70 8.50 +4.09 +92.75% 7,376 5,952 0.38 0.40 15 72 None
AMZN Options Chain 270.64 Call 280.00 6/05 No 0.33 0.34 0.33 -0.97 -74.62% 7,364 8,735 0.39 0.09 9 60 None
NVDA Options Chain 212.48 Call 230.00 6/12 No 3.60 3.70 3.60 +1.94 +116.87% 7,355 7,921 0.44 0.30 17 63 None
SPCE Options Chain 6.19 Call 4.00 6/18 No 3.90 4.10 3.90 +1.30 +50.00% 7,349 13,826 3.33 0.87 5 30 None
QBTS Options Chain 30.14 Call 30.00 6/05 No 2.07 2.14 2.14 -0.04 -1.84% 7,322 3,550 1.52 0.51 6 41 None
AMC Options Chain 1.73 Call 6.00 6/18 No 0.03 0.04 0.03 0.00 0.00% 7,311 64,272 3.00 0.00 8 24 None
OKLO Options Chain 67.19 Call 70.00 6/05 No 2.95 3.15 2.95 +0.80 +37.21% 7,276 4,597 1.15 0.45 3 21 None
SPCE Options Chain 6.19 Put 4.00 6/18 No 0.40 0.44 0.42 -0.01 -2.33% 7,254 3,348 3.37 -0.13 5 30 None
NOW Options Chain 124.37 Put 110.00 8/21 Yes 6.60 7.00 6.82 -1.68 -19.77% 7,181 7,041 0.74 -0.21 12 58 None
HOOD Options Chain 94.30 Call 150.00 7/17 No 0.54 0.67 0.61 -0.09 -12.86% 7,168 5,471 0.81 0.06 12 55 None
NIO Options Chain 5.60 Put 6.00 6/05 No 0.17 0.20 0.19 -0.25 -56.82% 7,161 6,706 0.69 -0.52 9 31 None
F Options Chain 17.44 Call 18.00 6/05 No 0.15 0.16 0.16 -0.16 -50.00% 7,150 8,470 0.67 0.21 8 48 None
AAPL Options Chain 311.35 Call 312.50 6/05 No 1.45 1.47 1.43 -1.77 -55.32% 7,147 5,078 0.25 0.30 9 65 None
AAPL Options Chain 311.35 Put 305.00 6/05 No 2.12 2.15 2.11 +1.06 +100.96% 7,144 4,072 0.26 -0.35 9 65 None
AMZN Options Chain 270.64 Call 285.00 6/05 No 0.16 0.18 0.18 -0.52 -74.29% 7,122 7,470 0.41 0.05 9 60 None
META Options Chain 632.51 Call 645.00 6/05 No 2.57 2.73 2.64 -3.76 -58.75% 7,089 1,344 0.46 0.18 15 73 None
ORCL Options Chain 226.20 Call 250.00 6/18 Yes 19.40 19.85 19.35 +8.50 +78.35% 7,086 25,162 1.02 0.52 9 66 None
SNAP Options Chain 5.71 Call 6.00 9/18 Yes 0.90 0.92 0.89 +0.11 +14.11% 7,086 10,373 0.72 0.55 8 31 None
CRM Options Chain 192.92 Call 220.00 8/21 No 15.05 15.30 15.25 +8.05 +111.81% 7,049 1,669 0.48 0.48 15 70 None
TSLA Options Chain 434.35 Put 400.00 6/05 No 1.78 1.81 1.79 +1.06 +145.21% 7,045 4,443 0.49 -0.16 10 58 None
POET Options Chain 13.26 Call 15.00 6/05 No 0.56 0.61 0.57 +0.26 +83.88% 7,031 4,142 1.92 0.33 6 32 None
MSTR Options Chain 159.09 Call 160.00 6/05 No 2.62 2.72 2.68 -2.82 -51.28% 7,022 16,778 0.84 0.26 4 54 None
CRM Options Chain 192.92 Call 210.00 6/05 No 5.75 6.20 6.05 +5.30 +706.67% 7,008 2,803 0.67 0.54 15 70 None
SOFI Options Chain 18.25 Put 17.50 6/05 No 0.14 0.15 0.14 -0.12 -46.16% 7,005 3,090 0.72 -0.19 11 46 None
NVDA Options Chain 212.48 Put 217.50 6/05 No 2.67 2.70 2.68 -6.02 -69.20% 7,002 5,894 0.47 -0.41 17 63 None
F Options Chain 17.44 Call 17.00 6/05 No 0.46 0.47 0.47 -0.32 -40.51% 6,995 4,564 0.60 0.48 8 48 None
MARA Options Chain 14.38 Call 15.00 6/05 No 0.55 0.57 0.56 +0.17 +43.59% 6,989 17,720 0.98 0.49 3 41 None
MSFT Options Chain 450.24 Call 465.00 6/05 No 7.00 7.10 7.00 +3.69 +111.48% 6,975 1,768 0.45 0.43 15 72 None
PFE Options Chain 26.18 Call 26.00 6/05 No 0.15 0.16 0.15 -0.27 -64.29% 6,969 18,555 0.26 0.33 8 64 None
AVGO Options Chain 446.77 Call 500.00 6/05 Yes 9.30 9.95 9.60 +2.85 +42.23% 6,961 3,584 1.15 0.26 11 64 None
PLTR Options Chain 156.54 Call 155.00 7/17 No 16.30 16.70 16.50 +3.36 +25.58% 6,955 12,668 0.55 0.63 11 51 None
ONDS Options Chain 13.22 Call 15.00 7/17 No 1.60 1.65 1.62 +0.07 +4.52% 6,939 23,426 1.16 0.45 9 40 None
SNAP Options Chain 5.71 Call 6.50 6/05 No 0.02 0.03 0.02 0.00 0.00% 6,916 6,623 0.80 0.08 8 31 None
DPRO Options Chain 7.47 Call 9.00 6/18 No 0.35 0.40 0.40 +0.02 +5.27% 6,915 9,934 1.29 0.31 8 32 None
NVDA Options Chain 212.48 Put 212.50 6/05 No 1.28 1.31 1.29 -4.31 -76.97% 6,912 5,428 0.48 -0.25 17 63 None
ONDS Options Chain 13.22 Call 15.00 6/18 No 0.85 0.88 0.87 +0.03 +3.58% 6,904 59,262 1.25 0.36 9 40 None
INTC Options Chain 114.68 Put 110.00 6/05 No 4.35 4.50 4.48 +1.23 +37.85% 6,903 10,676 1.07 -0.43 5 55 None
OKLO Options Chain 67.19 Call 80.00 7/17 No 6.40 6.55 6.45 +1.14 +21.47% 6,897 8,711 1.02 0.41 3 21 None
FIG Options Chain 25.50 Call 30.00 7/17 No 2.74 2.86 2.85 +1.00 +54.06% 6,892 14,432 0.96 0.47 3 19 None
HPE Options Chain 43.04 Call 55.00 6/05 Yes 2.00 2.10 2.04 +0.84 +70.00% 6,881 3,075 2.80 0.32 6 51 None
FLNC Options Chain 18.88 Call 25.00 6/18 No 4.10 4.40 4.30 +3.75 +681.82% 6,875 6,643 1.42 0.64 7 36 None
NVDA Options Chain 212.48 Call 250.00 6/05 No 0.13 0.14 0.14 +0.06 +75.00% 6,833 22,030 0.57 0.02 17 63 None
TSLA Options Chain 434.35 Put 422.50 6/03 No 6.75 6.90 6.80 +4.41 +184.52% 6,823 278 0.47 -0.54 10 58 None
AMC Options Chain 1.73 Put 2.00 6/18 No 0.26 0.28 0.28 -0.09 -24.33% 6,810 2,506 1.28 -0.49 8 24 None
SOFI Options Chain 18.25 Call 20.00 7/17 No 1.19 1.20 1.19 +0.23 +23.96% 6,810 21,198 0.62 0.42 11 46 None
RIOT Options Chain 27.74 Call 32.00 9/18 Yes 4.50 4.70 4.55 +0.80 +21.34% 6,810 21,915 0.92 0.51 5 44 None
S Options Chain 18.02 Call 18.00 6/18 No 0.90 1.00 0.93 +0.53 +132.50% 6,810 17,194 0.67 0.54 7 42 None
GRAB Options Chain 3.54 Call 5.00 10/16 No 0.16 0.18 0.17 +0.03 +21.43% 6,805 10,560 0.59 0.25 13 36 None
OWL Options Chain 10.28 Put 10.00 6/05 No 0.10 0.15 0.15 -0.05 -25.00% 6,799 5,530 0.71 -0.25 9 55 None
NET Options Chain 241.82 Call 350.00 6/18 No 1.65 1.80 1.75 +1.35 +337.50% 6,797 252 0.87 0.06 2 51 None
NOK Options Chain 14.92 Call 17.00 7/17 No 1.81 1.83 1.83 +0.77 +72.65% 6,794 35,362 0.88 0.48 12 42 None
BULL Options Chain 6.40 Call 6.50 6/05 No 0.11 0.12 0.12 -0.06 -33.34% 6,764 31,769 0.75 0.38 3 16 None
NOW Options Chain 124.37 Call 150.00 7/17 No 9.30 9.60 9.40 +4.91 +109.36% 6,758 6,208 0.76 0.42 12 58 None
MU Options Chain 971.00 Put 900.00 6/05 No 7.75 8.00 7.90 -17.30 -68.66% 6,723 3,444 1.19 -0.12 17 68 None
IREN Options Chain 63.24 Call 75.00 6/05 No 0.94 1.00 1.00 +0.21 +26.59% 6,709 5,972 1.34 0.18 8 43 None
NIO Options Chain 5.60 Call 5.50 6/05 No 0.50 0.54 0.52 +0.30 +136.37% 6,708 12,504 0.83 0.85 9 31 None
CRM Options Chain 192.92 Call 220.00 6/05 No 2.63 2.75 2.67 +2.37 +790.00% 6,697 946 0.71 0.30 15 70 None
EOSE Options Chain 8.43 Call 9.00 6/05 No 0.42 0.44 0.42 +0.17 +68.00% 6,673 5,651 1.31 0.40 5 30 None
BMBL Options Chain 3.23 Put 3.00 6/18 No 0.05 0.10 0.05 -0.09 -64.29% 6,669 10,484 0.66 -0.24 9 38 None
OPEN Options Chain 5.04 Call 6.50 6/05 No 0.02 0.03 0.02 0.00 0.00% 6,630 6,777 1.32 0.07 5 33 None
RGTI Options Chain 25.54 Call 26.00 6/05 No 1.60 1.70 1.60 +0.15 +10.35% 6,628 2,421 1.53 0.46 3 19 None
CRSR Options Chain 12.14 Call 12.50 6/18 No 0.50 0.55 0.49 -0.71 -59.17% 6,614 8,719 1.09 0.35 13 32 None
POET Options Chain 13.26 Call 14.00 6/05 No 0.87 0.95 0.90 +0.46 +104.55% 6,613 3,590 1.84 0.46 6 32 None
TSLA Options Chain 434.35 Call 435.00 6/05 No 3.60 3.70 3.65 -6.08 -62.49% 6,596 5,606 0.49 0.27 10 58 None
NVDA Options Chain 212.48 Call 232.50 6/03 No 0.56 0.59 0.58 +0.29 +100.00% 6,587 932 0.52 0.09 17 63 None
CRWV Options Chain 109.53 Call 150.00 6/05 No 0.67 0.70 0.68 +0.50 +277.78% 6,574 666 1.33 0.10 3 22 None
HPE Options Chain 43.04 Put 36.00 6/05 Yes 0.51 0.60 0.56 -0.17 -23.29% 6,571 4,796 2.01 -0.11 6 51 None
ASTS Options Chain 111.73 Call 120.00 6/05 No 1.32 1.46 1.36 -3.14 -69.78% 6,538 9,542 1.46 0.18 4 40 None
RKLB Options Chain 142.28 Call 130.00 6/05 No 4.45 4.70 4.45 -11.55 -72.19% 6,527 817 1.26 0.37 7 45 None
MAN Options Chain 31.63 Call 40.00 6/18 No 0.35 0.40 0.39 +0.26 +200.00% 6,525 240 0.88 0.11 8 57 None
TSLA Options Chain 434.35 Call 450.00 6/03 No 0.44 0.46 0.46 -2.27 -83.15% 6,519 3,449 0.55 0.08 10 58 None
RGTI Options Chain 25.54 Call 30.00 6/05 No 0.54 0.56 0.54 +0.04 +8.00% 6,477 5,081 1.64 0.18 3 19 None
NOK Options Chain 14.92 Call 16.50 6/05 No 0.67 0.69 0.69 +0.47 +213.64% 6,476 6,404 1.02 0.39 12 42 None
SMCI Options Chain 46.09 Call 45.00 6/05 No 3.35 3.60 3.90 +0.90 +30.00% 6,473 10,028 1.06 0.70 14 54 None
NIO Options Chain 5.60 Call 6.50 6/12 No 0.11 0.13 0.12 +0.08 +200.00% 6,468 4,685 0.72 0.27 9 31 None
AAPL Options Chain 311.35 Put 305.00 6/03 No 1.25 1.32 1.32 +0.61 +85.92% 6,466 786 0.26 -0.31 9 65 None
NVDA Options Chain 212.48 Call 225.00 6/08 No 3.65 3.80 3.71 +2.20 +145.70% 6,440 4,741 0.41 0.35 17 63 None
SOFI Options Chain 18.25 Call 18.00 7/17 No 2.01 2.04 2.04 +0.33 +19.30% 6,440 9,326 0.61 0.62 11 46 None
SMCI Options Chain 46.09 Call 52.00 6/05 No 0.72 0.75 0.84 +0.09 +12.00% 6,437 9,086 1.13 0.25 14 54 None
OPEN Options Chain 5.04 Call 6.00 6/18 No 0.23 0.25 0.24 +0.09 +60.00% 6,416 25,939 1.01 0.32 5 33 None
APPN Options Chain 22.39 Call 30.00 6/18 No 0.80 0.90 0.85 +0.60 +240.00% 6,408 32 0.83 0.32 9 29 None
AMC Options Chain 1.73 Call 3.00 7/17 No 0.12 0.13 0.12 +0.04 +50.00% 6,393 6,582 1.43 0.29 8 24 None
NOW Options Chain 124.37 Call 135.00 6/05 No 5.80 6.10 5.80 +4.17 +255.83% 6,361 1,336 0.96 0.56 12 58 None
TSLA Options Chain 434.35 Put 425.00 6/03 No 8.25 8.40 8.40 +5.35 +175.41% 6,344 1,936 0.47 -0.60 10 58 None
SOUN Options Chain 9.00 Call 10.50 6/05 No 0.12 0.13 0.14 +0.05 +55.56% 6,344 2,841 1.12 0.18 3 16 None
TSLA Options Chain 434.35 Call 440.00 6/03 No 1.08 1.12 1.12 -4.48 -80.00% 6,311 1,812 0.51 0.14 10 58 None
MSFT Options Chain 450.24 Call 460.00 6/05 No 9.15 9.45 9.20 +4.70 +104.45% 6,310 4,866 0.44 0.53 15 72 None
ORCL Options Chain 226.20 Call 255.00 6/05 No 6.05 6.30 6.08 +4.33 +247.43% 6,308 2,768 0.94 0.38 9 66 None
SKM Options Chain 37.34 Call 45.00 6/18 No 3.10 3.20 3.27 +2.70 +473.69% 6,281 3,504 0.92 0.47 10 50 None
NOW Options Chain 124.37 Call 160.00 6/05 No 0.90 1.00 0.90 % 6,278 0 1.22 0.11 12 58 None
NVDA Options Chain 212.48 Call 215.00 6/03 No 7.45 7.85 7.70 +5.00 +185.19% 6,276 6,728 0.47 0.75 17 63 None
DVN Options Chain 44.55 Call 49.00 6/05 No 0.16 0.22 0.22 +0.12 +120.00% 6,260 1,105 0.48 0.17 7 51 None
HPQ Options Chain 27.10 Call 30.00 6/05 No 0.66 0.72 0.69 +0.55 +392.86% 6,255 2,665 0.91 0.42 12 59 None
DVN Options Chain 44.55 Call 50.00 7/17 No 1.32 1.35 1.35 +0.53 +64.64% 6,253 45,649 0.41 0.32 7 51 None
SHEL Options Chain 83.78 Call 90.00 7/17 No 1.60 1.70 1.65 +0.51 +44.74% 6,243 3,053 0.27 0.33 18 73 None
WMT Options Chain 118.52 Put 105.00 8/21 Yes 2.29 2.35 2.30 +0.33 +16.76% 6,241 5,793 0.30 -0.24 9 55 None
FSLY Options Chain 17.77 Call 20.00 6/05 No 0.45 0.55 0.45 +0.25 +125.00% 6,233 500 1.09 0.35 7 37 None
SOFI Options Chain 18.25 Call 20.00 8/21 Yes 1.94 1.97 1.96 +0.30 +18.08% 6,224 14,750 0.68 0.49 11 46 None
MU Options Chain 971.00 Call 1,030.00 6/05 No 55.85 56.25 56.08 +23.63 +72.82% 6,213 1,528 1.11 0.53 17 68 None
NVDA Options Chain 212.48 Put 202.50 6/05 No 0.31 0.32 0.31 -1.48 -82.69% 6,199 7,239 0.53 -0.09 17 63 None
RGTI Options Chain 25.54 Call 30.00 6/18 No 1.58 1.62 1.62 +0.25 +18.25% 6,176 8,274 1.34 0.33 3 19 None
RKLB Options Chain 142.28 Put 130.00 7/17 No 20.70 21.05 20.70 +6.40 +44.76% 6,173 10,290 1.02 -0.48 7 45 None
NFLX Options Chain 86.02 Call 100.00 7/17 Yes 1.33 1.35 1.34 +0.08 +6.35% 6,171 49,083 0.43 0.20 10 62 None
ORBS Options Chain 0.93 Call 1.00 6/18 No 0.20 0.25 0.25 +0.12 +92.31% 6,157 1,464 2.69 0.65 3 13 None
TSLA Options Chain 434.35 Call 410.00 6/03 No 12.90 13.10 13.06 -14.21 -52.11% 6,156 365 0.47 0.77 10 58 None
HIMS Options Chain 26.09 Call 27.00 6/05 No 1.66 1.67 1.65 +0.83 +101.22% 6,115 7,194 1.03 0.57 6 39 None
WMT Options Chain 118.52 Call 115.00 6/05 No 1.10 1.13 1.13 -0.87 -43.50% 6,108 2,139 0.29 0.38 9 55 None
AAPL Options Chain 311.35 Put 300.00 6/05 No 0.89 0.91 0.93 +0.50 +116.28% 6,100 5,665 0.28 -0.18 9 65 None
OPEN Options Chain 5.04 Call 5.00 6/05 No 0.43 0.45 0.44 +0.21 +91.31% 6,099 19,438 0.89 0.72 5 33 None
HOOD Options Chain 94.30 Call 100.00 7/17 No 5.30 5.45 5.45 -1.55 -22.15% 6,097 10,706 0.69 0.40 12 55 None
UBER Options Chain 70.92 Call 75.00 6/05 No 1.20 1.25 1.22 +1.02 +510.00% 6,079 2,991 0.46 0.44 7 55 None
CRM Options Chain 192.92 Call 205.00 6/05 No 8.50 8.80 8.67 +7.43 +599.20% 6,078 8,859 0.66 0.67 15 70 None
LCID Options Chain 6.53 Call 7.00 6/05 No 0.16 0.18 0.18 +0.05 +38.47% 6,071 4,740 1.03 0.38 5 30 None
INTC Options Chain 114.68 Call 160.00 6/12 No 0.35 0.40 0.37 -0.17 -31.49% 6,061 6,205 1.17 0.05 5 55 None
HOOD Options Chain 94.30 Call 105.00 6/05 No 0.27 0.29 0.29 -0.61 -67.78% 6,055 1,874 0.95 0.08 12 55 None
BBAI Options Chain 5.04 Put 5.00 6/05 No 0.14 0.15 0.15 -0.12 -44.45% 6,052 1,680 1.20 -0.29 7 29 None
NVDA Options Chain 212.48 Call 235.00 6/18 No 3.60 3.70 3.65 +1.82 +99.46% 6,045 32,877 0.44 0.26 17 63 None
AMZN Options Chain 270.64 Put 260.00 6/05 No 2.78 2.81 2.81 +1.96 +230.59% 6,040 3,938 0.34 -0.34 9 60 None
HIMS Options Chain 26.09 Call 29.00 6/05 No 0.80 0.83 0.82 +0.47 +134.29% 6,035 3,143 1.10 0.33 6 39 None
PLTR Options Chain 156.54 Call 172.50 6/05 No 1.53 1.55 1.57 +0.55 +53.93% 6,020 1,160 0.72 0.20 11 51 None
TSLA Options Chain 434.35 Call 415.00 6/03 No 9.35 9.50 9.49 -13.26 -58.29% 6,004 77 0.47 0.67 10 58 None
APPS Options Chain 8.78 Call 11.00 7/17 No 1.00 1.10 1.05 +0.40 +61.54% 5,984 4,202 1.13 0.46 6 28 None
HPE Options Chain 43.04 Call 45.00 6/05 Yes 4.50 4.55 4.55 +1.39 +43.99% 5,978 5,949 2.40 0.58 6 51 None
SPCE Options Chain 6.19 Call 5.50 6/18 No 3.20 3.35 3.26 +1.33 +68.92% 5,972 7,355 3.72 0.78 5 30 None
MSFT Options Chain 450.24 Put 420.00 6/18 No 1.95 2.05 2.02 -0.85 -29.62% 5,968 15,108 0.37 -0.11 15 72 None
TE Options Chain 10.56 Call 15.00 7/17 No 1.00 1.10 1.10 -0.16 -12.70% 5,951 19,912 1.65 0.34 3 17 None
ORCL Options Chain 226.20 Call 270.00 6/05 No 3.40 3.50 3.40 +2.33 +217.76% 5,951 3,020 1.07 0.25 9 66 None
ZETA Options Chain 22.89 Call 22.50 9/18 Yes 6.00 6.25 6.10 +2.02 +49.51% 5,942 9,578 0.81 0.69 9 43 None
TSM Options Chain 419.06 Put 425.00 6/05 No 3.35 3.60 3.46 -9.64 -73.59% 5,936 895 0.59 -0.19 23 66
Dividend Stock List
NIO Options Chain 5.60 Put 5.50 6/12 No 0.07 0.09 0.08 -0.12 -60.00% 5,932 3,529 0.63 -0.22 9 31 None
WMT Options Chain 118.52 Put 100.00 8/21 Yes 1.28 1.43 1.37 +0.22 +19.13% 5,931 734 0.31 -0.15 9 55 None
ONDS Options Chain 13.22 Call 13.00 6/05 No 0.93 0.98 0.95 -0.01 -1.05% 5,919 10,327 1.33 0.56 9 40 None
F Options Chain 17.44 Put 16.00 6/05 No 0.10 0.11 0.10 +0.03 +42.86% 5,907 4,998 0.60 -0.20 8 48 None
SOUN Options Chain 9.00 Call 10.00 7/17 No 0.91 0.92 0.93 +0.23 +32.86% 5,902 26,793 0.88 0.46 3 16 None
MSFT Options Chain 450.24 Call 480.00 6/12 No 5.55 5.85 5.60 +2.85 +103.64% 5,898 8,264 0.39 0.29 15 72 None
AMC Options Chain 1.73 Call 2.00 7/17 No 0.26 0.28 0.27 +0.10 +58.83% 5,878 12,188 1.21 0.55 8 24 None
SPCE Options Chain 6.19 Call 8.00 7/17 No 2.95 3.15 3.10 % 5,873 0 3.18 0.67 5 30 None
AAPL Options Chain 311.35 Call 325.00 6/05 No 0.12 0.13 0.14 -0.13 -48.15% 5,873 6,193 0.28 0.04 9 65 None
NOW Options Chain 124.37 Call 160.00 7/17 No 7.00 7.30 7.10 +4.00 +129.04% 5,840 1,728 0.79 0.34 12 58 None
MSFT Options Chain 450.24 Call 490.00 6/05 No 1.75 1.82 1.78 +1.08 +154.29% 5,840 593 0.52 0.14 15 72 None
AMD Options Chain 516.10 Call 550.00 6/05 No 5.30 5.45 5.33 -3.72 -41.11% 5,802 4,182 0.86 0.22 12 60 None
META Options Chain 632.51 Call 700.00 6/18 No 3.20 3.35 3.25 0.00 0.00% 5,794 25,484 0.47 0.11 15 73 None
FIG Options Chain 25.50 Call 17.50 7/17 No 9.90 10.60 10.20 +1.60 +18.61% 5,777 2,010 1.10 0.93 3 19 None
NVDA Options Chain 212.48 Call 260.00 6/05 No 0.03 0.04 0.04 +0.01 +33.34% 5,769 6,848 0.61 0.00 17 63 None
BYND Options Chain 0.79 Call 1.00 6/18 No 0.04 0.05 0.04 -0.01 -20.00% 5,768 39,381 1.64 0.29 9 18 None
MBLY Options Chain 10.30 Call 11.00 6/18 No 0.54 0.60 0.59 +0.24 +68.58% 5,766 14,958 0.77 0.46 3 17 None
SKM Options Chain 37.34 Call 40.00 6/18 No 5.40 5.90 5.70 +4.20 +280.00% 5,764 7,568 0.84 0.71 10 50 None
UBER Options Chain 70.92 Call 75.00 7/17 No 3.90 4.00 3.95 +1.95 +97.50% 5,746 7,500 0.38 0.51 7 55 None
MU Options Chain 971.00 Call 1,300.00 6/05 No 3.10 3.25 3.10 +0.51 +19.70% 5,746 1,884 1.24 0.05 17 68 None
AMZN Options Chain 270.64 Call 275.00 6/05 No 0.67 0.69 0.68 -1.82 -72.80% 5,742 14,905 0.37 0.16 9 60 None
INTC Options Chain 114.68 Put 95.00 6/05 No 0.50 0.53 0.51 -0.04 -7.28% 5,742 2,917 1.12 -0.08 5 55 None
HPE Options Chain 43.04 Call 65.00 6/05 Yes 0.90 0.96 0.95 % 5,740 0 3.03 0.18 6 51 None
INTC Options Chain 114.68 Call 150.00 6/18 No 1.10 1.16 1.13 -0.31 -21.53% 5,728 51,948 1.03 0.11 5 55 None
FIG Options Chain 25.50 Call 15.00 6/18 No 12.00 12.70 12.30 +1.90 +18.27% 5,723 9,099 1.80 0.99 3 19 None
ORCL Options Chain 226.20 Call 252.50 6/05 No 6.60 7.05 6.65 % 5,707 0 0.92 0.41 9 66 None
RGTI Options Chain 25.54 Call 28.00 6/05 No 0.94 0.99 0.95 +0.10 +11.77% 5,705 4,028 1.60 0.30 3 19 None
AAPL Options Chain 311.35 Put 302.50 6/05 No 1.38 1.41 1.36 +0.70 +106.07% 5,698 1,115 0.27 -0.25 9 65 None