Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 215.33 Call 220.00 5/29 No 1.14 1.16 1.15 -1.23 -51.69% 79,927 27,506 0.43 0.22 17 63 None
F Options Chain 14.93 Put 12.50 6/18 No 0.04 0.05 0.04 -0.02 -33.34% 70,219 39,776 0.52 -0.06 8 47 None
NVDA Options Chain 215.33 Call 215.00 5/29 No 2.59 2.62 2.59 -1.81 -41.14% 69,973 12,791 0.42 0.42 17 63 None
NVDA Options Chain 215.33 Call 217.50 5/27 No 0.48 0.50 0.49 -1.66 -77.21% 58,441 2,575 0.40 0.18 17 63 None
NVDA Options Chain 215.33 Call 215.00 5/27 No 1.06 1.08 1.07 -2.23 -67.58% 58,147 1,005 0.38 0.34 17 63 None
TSLA Options Chain 426.01 Call 450.00 5/29 No 2.35 2.38 2.36 +0.06 +2.61% 57,281 19,295 0.52 0.20 10 58 None
NVDA Options Chain 215.33 Call 230.00 5/29 No 0.24 0.25 0.24 -0.43 -64.18% 56,326 51,690 0.51 0.05 17 63 None
TSLA Options Chain 426.01 Call 435.00 5/27 No 3.15 3.25 3.20 -0.15 -4.48% 52,304 2,530 0.47 0.39 10 58 None
TSLA Options Chain 426.01 Call 430.00 5/29 No 8.95 9.05 8.95 +1.53 +20.62% 50,742 8,159 0.48 0.56 10 58 None
WEN Options Chain 7.81 Put 6.00 7/17 No 0.10 0.15 0.12 % 50,027 0 0.57 -0.14 14 48 None
NVDA Options Chain 215.33 Call 225.00 5/29 No 0.50 0.51 0.51 -0.73 -58.88% 47,635 48,710 0.47 0.11 17 63 None
NVDA Options Chain 215.33 Call 220.00 5/27 No 0.22 0.23 0.23 -1.18 -83.69% 47,153 7,570 0.43 0.10 17 63 None
MU Options Chain 745.56 Call 1,000.00 5/29 No 11.20 11.45 11.30 +10.95 +3,128.58% 47,007 5,340 1.23 0.19 13 66 None
JOBY Options Chain 10.92 Call 13.00 5/29 No 0.07 0.08 0.07 +0.03 +75.00% 45,282 1,733 1.05 0.12 6 37 None
NVDA Options Chain 215.33 Call 217.50 5/29 No 1.74 1.76 1.75 -1.54 -46.81% 43,369 12,565 0.42 0.31 17 63 None
INTC Options Chain 119.84 Call 150.00 6/18 No 3.25 3.30 3.25 +0.59 +22.18% 43,339 43,780 0.91 0.23 5 55 None
MU Options Chain 745.56 Call 900.00 5/29 No 41.55 41.95 41.80 +39.37 +1,620.17% 42,049 10,010 1.17 0.52 13 66 None
NOK Options Chain 15.47 Put 14.00 6/18 No 0.40 0.42 0.41 -0.13 -24.08% 41,003 34,734 0.86 -0.19 12 43 None
TSLA Options Chain 426.01 Call 430.00 5/27 No 5.55 5.65 5.60 +0.60 +12.00% 39,153 2,032 0.47 0.58 10 58 None
TSLA Options Chain 426.01 Call 890.00 5/29 No 0.00 0.01 0.01 0.00 0.00% 39,012 1,428 2.32 0.00 10 58 None
IREN Options Chain 56.83 Call 65.00 5/29 No 0.84 0.86 0.85 +0.25 +41.67% 38,203 5,046 1.23 0.25 8 43 None
INTC Options Chain 119.84 Call 125.00 5/29 No 3.40 3.50 3.45 +0.48 +16.17% 37,221 12,699 1.01 0.43 5 55 None
TSLA Options Chain 426.01 Put 460.00 5/29 No 28.35 28.75 30.49 -5.91 -16.24% 37,158 427 0.53 -0.89 10 58 None
BYND Options Chain 0.77 Call 1.00 5/29 No 0.00 0.01 0.01 -0.01 -50.00% 36,848 35,818 2.59 0.09 9 18 None
TSLA Options Chain 426.01 Call 420.00 5/29 No 15.40 15.60 15.50 +3.00 +24.00% 36,287 7,343 0.49 0.75 10 58 None
WULF Options Chain 22.82 Call 32.00 7/17 No 1.40 1.54 1.45 +0.75 +107.15% 36,132 3,573 0.89 0.30 2 39 None
ASTS Options Chain 105.86 Call 100.00 6/18 No 25.10 26.00 25.50 +9.75 +61.91% 35,170 35,712 1.22 0.78 4 40 None
SOFI Options Chain 15.62 Call 17.00 5/29 No 0.07 0.08 0.07 +0.01 +16.67% 35,120 15,678 0.66 0.16 11 46 None
F Options Chain 14.93 Call 17.50 6/12 No 0.17 0.18 0.17 +0.07 +70.00% 34,828 205 0.63 0.20 8 47 None
AAPL Options Chain 308.82 Call 312.50 5/27 No 0.28 0.29 0.28 -0.83 -74.78% 34,454 2,407 0.22 0.16 10 65 None
SOFI Options Chain 15.62 Call 16.50 5/29 No 0.15 0.16 0.15 +0.03 +25.00% 34,387 20,061 0.64 0.28 11 46 None
NEM Options Chain 107.64 Call 50.00 6/18 No 60.10 61.55 61.05 -4.80 -7.29% 33,303 6,513 2.54 1.00 14 64 None
AAL Options Chain 13.85 Call 14.00 6/18 No 1.35 1.44 1.39 +0.63 +82.90% 32,647 56,088 0.60 0.68 7 39 None
NOK Options Chain 15.47 Call 16.00 5/29 No 0.80 0.86 0.81 +0.36 +80.00% 31,447 12,350 1.09 0.65 12 43 None
INTC Options Chain 119.84 Call 130.00 5/29 No 1.88 1.95 1.90 +0.19 +11.12% 30,933 13,394 1.02 0.28 5 55 None
AAL Options Chain 13.85 Call 14.00 7/17 No 1.74 1.81 1.81 +0.66 +57.40% 30,645 71,635 0.57 0.65 7 39 None
TSLA Options Chain 426.01 Call 432.50 5/27 No 4.25 4.30 4.24 +0.09 +2.17% 29,724 707 0.46 0.48 10 58 None
POET Options Chain 14.59 Call 13.00 6/26 No 2.08 2.17 2.16 -1.04 -32.50% 29,493 32,096 1.32 0.61 6 32 None
UPS Options Chain 101.02 Call 107.00 5/29 No 0.13 0.14 0.13 0.00 0.00% 29,470 244 0.36 0.09 10 61 None
USAR Options Chain 25.30 Call 30.00 6/18 No 2.55 2.63 2.59 +1.27 +96.22% 29,453 14,083 1.21 0.45 3 19 None
PDD Options Chain 94.52 Call 105.00 5/29 Yes 1.10 1.15 1.11 +0.65 +141.31% 29,428 1,338 1.00 0.22 14 60 None
F Options Chain 14.93 Call 16.00 5/29 No 0.13 0.14 0.14 +0.06 +75.00% 29,278 4,843 0.67 0.33 8 47 None
AAPL Options Chain 308.82 Call 310.00 5/27 No 0.74 0.78 0.76 -1.22 -61.62% 28,868 1,612 0.21 0.40 10 65 None
WULF Options Chain 22.82 Call 32.00 6/18 No 0.49 0.59 0.57 +0.37 +185.00% 28,786 29,439 0.92 0.16 2 39 None
TSLA Options Chain 426.01 Call 440.00 5/29 No 4.70 4.80 4.75 +0.60 +14.46% 28,464 10,190 0.50 0.35 10 58 None
TSLA Options Chain 426.01 Call 440.00 5/27 No 1.68 1.70 1.69 -0.55 -24.56% 28,087 1,350 0.49 0.24 10 58 None
AMD Options Chain 467.51 Call 500.00 5/29 No 17.30 18.35 18.06 +12.14 +205.07% 27,803 8,923 0.87 0.51 11 59 None
TSLA Options Chain 426.01 Call 435.00 5/29 No 6.55 6.65 6.55 +1.00 +18.02% 27,473 11,633 0.49 0.45 10 58 None
NOK Options Chain 15.47 Call 17.00 5/29 No 0.41 0.44 0.42 +0.20 +90.91% 27,276 14,404 1.13 0.40 12 43 None
NVDA Options Chain 215.33 Call 220.00 6/05 No 3.00 3.05 3.05 -1.20 -28.24% 26,869 17,467 0.39 0.33 17 63 None
ASTS Options Chain 105.86 Call 125.00 5/29 No 3.75 3.90 3.85 +2.85 +285.00% 26,804 1,516 1.41 0.41 4 40 None
AI Options Chain 9.29 Call 10.00 5/29 No 0.14 0.16 0.16 +0.07 +77.78% 26,736 14,267 0.88 0.33 8 26 None
WULF Options Chain 22.82 Call 26.00 6/18 No 1.99 2.05 2.03 +1.08 +113.69% 26,304 31,360 0.93 0.49 2 39 None
TSLA Options Chain 426.01 Put 430.00 5/27 No 3.05 3.15 3.12 -5.75 -64.83% 26,217 722 0.46 -0.42 10 58 None
NFLX Options Chain 88.60 Call 90.00 5/29 No 0.34 0.35 0.35 -0.39 -52.71% 25,888 13,601 0.35 0.23 9 62 None
ONDS Options Chain 9.06 Call 11.00 5/29 No 0.05 0.06 0.06 +0.01 +20.00% 25,854 14,725 1.13 0.20 11 39 None
CORZ Options Chain 25.26 Call 28.00 7/17 No 2.40 2.55 2.44 +0.69 +39.43% 25,698 1,026 0.78 0.48 5 28 None
SNAP Options Chain 5.72 Call 6.00 5/29 No 0.06 0.07 0.06 -0.01 -14.29% 25,430 12,486 0.73 0.23 8 31 None
WULF Options Chain 22.82 Call 26.00 7/17 No 3.20 3.45 3.29 +1.66 +101.84% 25,241 16,379 0.92 0.53 2 39 None
SNAP Options Chain 5.72 Call 6.50 5/29 No 0.01 0.02 0.02 0.00 0.00% 25,239 3,675 0.90 0.03 8 31 None
ASTS Options Chain 105.86 Call 120.00 5/29 No 5.60 5.95 5.80 +4.06 +233.34% 25,009 16,003 1.35 0.54 4 40 None
CORZ Options Chain 25.26 Call 21.00 6/18 No 5.40 6.20 5.66 +1.34 +31.02% 25,008 30,113 0.93 0.87 5 28 None
NVDA Options Chain 215.33 Call 222.50 5/29 No 0.75 0.76 0.77 -0.97 -55.75% 24,901 29,083 0.45 0.16 17 63 None
AAPL Options Chain 308.82 Call 315.00 5/29 No 0.50 0.52 0.51 -0.49 -49.00% 24,783 20,241 0.23 0.19 10 65 None
TSLA Options Chain 426.01 Put 430.00 5/29 No 6.25 6.35 6.31 -4.89 -43.67% 23,329 2,307 0.48 -0.44 10 58 None
NVDA Options Chain 215.33 Put 210.00 5/29 No 1.81 1.83 1.83 -0.27 -12.86% 23,153 23,623 0.42 -0.33 17 63 None
ASTS Options Chain 105.86 Call 150.00 5/29 No 0.52 0.55 0.55 +0.40 +266.67% 23,073 2,223 1.57 0.08 4 40 None
CMG Options Chain 32.83 Put 27.50 7/17 No 0.31 0.37 0.36 +0.06 +20.00% 22,850 11,466 0.41 -0.14 9 48 None
NVDA Options Chain 215.33 Put 212.50 5/27 No 1.28 1.30 1.30 -0.58 -30.86% 22,036 1,127 0.37 -0.43 17 63 None
ONDS Options Chain 9.06 Call 10.00 5/29 No 0.22 0.23 0.23 +0.12 +109.10% 21,827 11,522 1.01 0.49 11 39 None
SMCI Options Chain 35.58 Call 40.00 5/29 No 0.40 0.41 0.40 +0.08 +25.00% 21,348 9,971 1.06 0.24 10 46 None
AAPL Options Chain 308.82 Call 312.50 5/29 No 0.98 1.07 1.00 -0.69 -40.83% 21,213 10,081 0.23 0.30 10 65 None
AAPL Options Chain 308.82 Call 310.00 5/29 No 1.74 1.84 1.79 -0.88 -32.96% 21,028 12,510 0.23 0.46 10 65 None
NVDA Options Chain 215.33 Call 212.50 5/27 No 2.17 2.21 2.17 -2.70 -55.45% 20,731 754 0.37 0.57 17 63 None
NOK Options Chain 15.47 Put 16.00 5/29 No 0.42 0.45 0.45 -0.53 -54.09% 20,624 282 1.08 -0.35 12 43 None
NVDA Options Chain 215.33 Call 200.00 6/12 No 15.80 16.15 15.90 -2.31 -12.69% 20,374 1,134 0.39 0.79 17 63 None
TE Options Chain 8.08 Call 10.00 5/29 No 0.95 1.10 1.09 +0.84 +336.00% 20,121 10,322 2.34 0.58 3 16 None
NVDA Options Chain 215.33 Put 215.00 5/27 No 2.65 2.69 2.70 -0.21 -7.22% 20,077 2,360 0.38 -0.66 17 63 None
TSLA Options Chain 426.01 Put 440.00 5/29 No 12.00 12.15 12.08 -5.87 -32.71% 20,054 1,072 0.50 -0.65 10 58 None
AR Options Chain 36.75 Put 32.00 7/02 No 0.35 0.50 0.25 % 20,000 0 0.43 -0.15 15 66 None
AMZN Options Chain 266.32 Call 270.00 5/29 No 1.33 1.36 1.35 -0.95 -41.31% 19,801 7,117 0.33 0.20 9 60 None
NVDA Options Chain 215.33 Call 240.00 5/29 No 0.06 0.07 0.06 -0.16 -72.73% 19,650 31,947 0.59 0.01 17 63 None
NVDA Options Chain 215.33 Call 225.00 5/27 No 0.06 0.07 0.07 -0.52 -88.14% 19,477 7,189 0.51 0.02 17 63 None
TSLA Options Chain 426.01 Call 410.00 5/29 No 23.60 24.00 23.76 +4.36 +22.48% 19,460 2,358 0.51 0.87 10 58 None
ASTS Options Chain 105.86 Call 180.00 6/18 No 2.79 2.85 2.78 +1.62 +139.66% 19,242 42,094 1.35 0.16 4 40 None
ASTS Options Chain 105.86 Call 130.00 5/29 No 2.41 2.89 2.65 +2.05 +341.67% 19,232 1,781 1.42 0.31 4 40 None
MU Options Chain 745.56 Call 950.00 5/29 No 22.10 22.40 22.30 +21.39 +2,350.55% 19,044 1,713 1.20 0.33 13 66 None
NVDA Options Chain 215.33 Call 235.00 5/29 No 0.12 0.13 0.12 -0.25 -67.57% 18,888 43,248 0.55 0.03 17 63 None
ASST Options Chain 18.21 Call 27.00 6/26 No 0.20 0.52 0.30 0.00 0.00% 18,608 4 1.04 0.10 8 28 None
AMC Options Chain 1.53 Call 2.00 5/29 No 0.01 0.02 0.02 0.00 0.00% 18,554 47,553 1.95 0.05 8 24 None
NVDA Options Chain 215.33 Call 222.50 5/27 No 0.11 0.12 0.11 -0.79 -87.78% 18,233 2,690 0.47 0.05 17 63 None
ASTS Options Chain 105.86 Call 130.00 6/18 No 10.85 11.30 11.25 +5.85 +108.34% 18,017 23,605 1.26 0.47 4 40 None
QCOM Options Chain 238.16 Call 280.00 5/29 No 1.96 2.15 2.06 +0.44 +27.16% 17,991 5,154 1.28 0.14 14 67 None
SOFI Options Chain 15.62 Call 16.00 5/29 No 0.32 0.34 0.32 +0.09 +39.13% 17,962 16,267 0.61 0.49 11 46 None
ORCL Options Chain 192.08 Call 210.00 5/29 No 0.43 0.45 0.45 -0.41 -47.68% 17,922 24,943 0.71 0.08 7 61 None
F Options Chain 14.93 Call 15.50 5/29 No 0.27 0.28 0.27 +0.11 +68.75% 17,792 8,510 0.64 0.52 8 47 None
SOFI Options Chain 15.62 Put 15.50 5/29 No 0.16 0.17 0.17 -0.15 -46.88% 17,742 12,841 0.60 -0.29 11 46 None
UNP Options Chain 265.88 Call 280.00 5/29 No 0.60 0.85 0.61 +0.12 +24.49% 17,737 17,832 0.36 0.16 9 66 None
BULL Options Chain 6.18 Call 6.50 5/29 No 0.07 0.08 0.08 -0.02 -20.00% 17,732 6,283 0.82 0.30 3 16 None
OPEN Options Chain 4.53 Call 5.00 5/29 No 0.04 0.05 0.05 -0.01 -16.67% 17,669 19,471 1.02 0.16 5 32 None
UNP Options Chain 265.88 Call 290.00 5/29 No 0.10 0.25 0.18 +0.03 +20.00% 17,638 17,947 0.44 0.03 9 66 None
NVDA Options Chain 215.33 Put 215.00 5/29 No 4.05 4.15 4.06 +0.06 +1.50% 17,457 15,551 0.42 -0.58 17 63 None
TSLA Options Chain 426.01 Put 435.00 5/29 No 8.85 9.00 9.00 -5.64 -38.53% 17,215 622 0.49 -0.55 10 58 None
POET Options Chain 14.59 Call 16.00 7/17 No 1.70 1.73 1.71 -0.88 -33.98% 17,078 75,606 1.33 0.46 6 32 None
ONDS Options Chain 9.06 Call 10.50 5/29 No 0.10 0.11 0.11 +0.04 +57.15% 17,058 9,438 1.05 0.32 11 39 None
PLTR Options Chain 136.88 Call 140.00 5/29 No 1.22 1.24 1.23 -0.49 -28.49% 16,800 21,739 0.50 0.34 11 51 None
NIO Options Chain 5.19 Call 4.00 8/21 No 1.41 1.47 1.41 -0.01 -0.71% 16,794 30,318 0.65 0.85 9 31 None
MU Options Chain 745.56 Put 800.00 5/29 No 5.95 6.20 6.00 -55.94 -90.32% 16,509 572 1.20 -0.13 13 66 None
WFC Options Chain 76.40 Call 79.00 5/29 No 0.32 0.34 0.33 +0.06 +22.23% 16,488 3,890 0.32 0.25 13 74 None
BB Options Chain 7.91 Put 8.00 5/29 No 0.16 0.19 0.17 -0.30 -63.83% 16,398 10,151 1.31 -0.26 11 37 None
AMZN Options Chain 266.32 Call 265.00 5/27 No 1.61 1.68 1.65 -2.25 -57.70% 16,320 1,459 0.28 0.31 9 60 None
TDOC Options Chain 6.57 Call 7.00 5/29 No 0.12 0.14 0.13 +0.08 +160.00% 16,241 1,536 0.97 0.29 10 42 None
NOK Options Chain 15.47 Call 16.50 5/29 No 0.57 0.63 0.64 +0.34 +113.34% 16,129 2,322 1.09 0.52 12 43 None
ASTS Options Chain 105.86 Call 170.00 6/18 No 3.65 3.70 3.60 +2.09 +138.42% 16,091 42,543 1.35 0.20 4 40 None
TSLA Options Chain 426.01 Call 450.00 6/05 No 6.60 6.70 6.65 +0.80 +13.68% 16,030 4,870 0.46 0.32 10 58 None
NOK Options Chain 15.47 Call 17.50 5/29 No 0.28 0.32 0.29 +0.12 +70.59% 15,968 7,862 1.17 0.31 12 43 None
SOFI Options Chain 15.62 Call 16.00 7/17 No 1.37 1.38 1.37 +0.19 +16.11% 15,863 7,511 0.56 0.55 11 46 None
TSLA Options Chain 426.01 Call 480.00 6/12 No 4.50 4.60 4.55 +0.27 +6.31% 15,856 15,710 0.50 0.18 10 58 None
NIO Options Chain 5.19 Call 5.00 8/21 No 0.76 0.80 0.77 +0.01 +1.32% 15,814 43,544 0.64 0.63 9 31 None
QS Options Chain 8.20 Call 10.00 6/18 No 0.45 0.49 0.46 +0.16 +53.34% 15,811 17,746 1.07 0.33 10 29 None
WFC Options Chain 76.40 Call 81.00 5/29 No 0.05 0.06 0.05 -0.01 -16.67% 15,711 655 0.33 0.07 13 74 None
PLTR Options Chain 136.88 Call 145.00 5/29 No 0.32 0.33 0.33 -0.26 -44.07% 15,680 16,986 0.52 0.12 11 51 None
NVDA Options Chain 215.33 Put 210.00 5/27 No 0.53 0.54 0.54 -0.67 -55.38% 15,670 2,592 0.38 -0.23 17 63 None
ONDS Options Chain 9.06 Put 9.50 5/29 No 0.27 0.31 0.29 -0.34 -53.97% 15,665 8,956 0.98 -0.31 11 39 None
TE Options Chain 8.08 Call 12.00 5/29 No 0.40 0.45 0.45 +0.40 +800.00% 15,577 349 2.59 0.28 3 16 None
NOK Options Chain 15.47 Call 18.00 6/18 No 0.90 0.93 0.91 +0.38 +71.70% 15,447 26,232 0.93 0.40 12 43 None
TSLA Options Chain 426.01 Put 432.50 5/27 No 4.25 4.35 4.30 -7.14 -62.42% 15,343 168 0.46 -0.52 10 58 None
NVDA Options Chain 215.33 Call 230.00 6/05 No 1.10 1.12 1.10 -0.65 -37.15% 15,299 11,882 0.41 0.15 17 63 None
LAES Options Chain 3.38 Call 4.00 6/18 No 0.22 0.24 0.24 +0.08 +50.00% 15,118 7,865 1.14 0.40 8 18 None
AAPL Options Chain 308.82 Call 300.00 6/18 No 12.55 12.85 12.55 -0.76 -5.71% 15,107 60,888 0.24 0.72 10 65 None
NOK Options Chain 15.47 Call 17.00 6/18 No 1.20 1.25 1.21 +0.46 +61.34% 14,922 66,097 0.90 0.50 12 43 None
ASTS Options Chain 105.86 Call 140.00 6/18 No 8.10 8.65 8.45 +4.40 +108.65% 14,916 20,007 1.28 0.39 4 40 None
NVDA Options Chain 215.33 Call 210.00 5/29 No 5.25 5.35 5.40 -2.14 -28.39% 14,908 19,871 0.42 0.67 17 63 None
TSLA Options Chain 426.01 Call 450.00 5/27 No 0.43 0.44 0.44 -0.63 -58.88% 14,727 2,019 0.54 0.07 10 58 None
SOFI Options Chain 15.62 Call 17.50 5/29 No 0.03 0.04 0.04 +0.01 +33.34% 14,710 9,693 0.74 0.08 11 46 None
ASTS Options Chain 105.86 Call 95.00 6/18 No 28.35 29.75 28.88 +10.58 +57.82% 14,588 18,356 1.20 0.83 4 40 None
AAL Options Chain 13.85 Call 13.00 6/18 No 2.07 2.22 2.15 +0.80 +59.26% 14,538 30,909 0.64 0.82 7 39 None
WBD Options Chain 27.03 Call 28.00 7/17 No 0.46 0.80 0.60 -0.36 -37.50% 14,520 41,093 0.22 0.41 3 19 None
TE Options Chain 8.08 Call 11.00 5/29 No 0.65 0.70 0.70 +0.65 +1,300.00% 14,517 2,221 2.34 0.41 3 16 None
NVDA Options Chain 215.33 Call 212.50 5/29 No 3.75 3.80 3.90 -1.95 -33.34% 14,417 1,798 0.41 0.55 17 63 None
NVDA Options Chain 215.33 Put 212.50 5/29 No 2.78 2.81 2.77 -0.13 -4.49% 14,264 7,173 0.41 -0.45 17 63 None
NOK Options Chain 15.47 Call 20.00 5/29 No 0.07 0.09 0.08 +0.02 +33.34% 13,988 14,363 1.47 0.09 12 43 None
RKLB Options Chain 135.76 Put 123.00 5/29 No 0.54 0.68 0.61 -1.55 -71.76% 13,951 321 1.18 -0.09 7 45 None
BYND Options Chain 0.77 Call 1.00 6/05 No 0.02 0.03 0.02 -0.02 -50.00% 13,938 10,485 1.70 0.16 9 18 None
F Options Chain 14.93 Call 15.50 6/05 No 0.48 0.49 0.49 +0.18 +58.07% 13,920 2,618 0.57 0.53 8 47 None
MU Options Chain 745.56 Put 825.00 5/29 No 9.45 9.95 9.70 -54.51 -84.90% 13,849 25 1.17 -0.19 13 66 None
TSLA Options Chain 426.01 Call 405.00 5/27 No 27.25 27.75 27.51 +3.49 +14.53% 13,749 263 0.89 0.99 10 58 None
MU Options Chain 745.56 Call 850.00 5/29 No 71.70 72.60 72.00 +65.95 +1,090.09% 13,670 3,605 1.17 0.72 13 66 None
PLUG Options Chain 3.78 Call 4.00 5/29 No 0.14 0.16 0.15 +0.03 +25.00% 13,636 20,346 1.34 0.52 4 25 None
NN Options Chain 22.25 Call 30.00 8/21 No 2.70 2.75 2.75 +0.87 +46.28% 13,600 54,747 1.05 0.37 4 18 None
F Options Chain 14.93 Call 15.00 5/29 No 0.52 0.53 0.53 +0.20 +60.61% 13,592 20,333 0.63 0.74 8 47 None
NVDA Options Chain 215.33 Put 207.50 5/27 No 0.19 0.20 0.20 -0.58 -74.36% 13,585 1,951 0.40 -0.12 17 63 None
RGTI Options Chain 26.42 Call 27.00 5/29 No 0.50 0.56 0.53 -1.14 -68.27% 13,505 2,012 1.57 0.28 3 19 None
TSLA Options Chain 426.01 Call 445.00 5/27 No 0.84 0.86 0.84 -0.67 -44.38% 13,459 1,675 0.51 0.14 10 58 None
NOK Options Chain 15.47 Call 20.00 7/17 No 1.05 1.06 1.06 +0.40 +60.61% 13,453 35,696 0.89 0.35 12 43 None
TSLA Options Chain 426.01 Call 435.00 6/05 No 11.85 11.95 11.93 +1.73 +16.97% 13,388 1,118 0.45 0.48 10 58 None
SOFI Options Chain 15.62 Put 16.00 5/29 No 0.37 0.38 0.38 -0.22 -36.67% 13,370 14,434 0.61 -0.51 11 46 None
TSLA Options Chain 426.01 Call 425.00 5/27 No 8.90 9.05 8.93 +1.75 +24.38% 13,346 1,049 0.47 0.74 10 58 None
NVDA Options Chain 215.33 Put 205.00 5/29 No 0.72 0.74 0.71 -0.33 -31.74% 13,327 10,931 0.44 -0.16 17 63 None
TSLA Options Chain 426.01 Call 445.00 5/29 No 3.35 3.40 3.35 +0.25 +8.07% 13,326 9,342 0.51 0.27 10 58 None
MU Options Chain 745.56 Call 1,100.00 5/29 No 2.86 2.99 2.90 +2.79 +2,536.37% 13,312 2,364 1.34 0.06 13 66 None
NVDA Options Chain 215.33 Call 227.50 5/29 No 0.34 0.35 0.35 -0.55 -61.12% 13,170 30,812 0.49 0.08 17 63 None
F Options Chain 14.93 Call 14.50 5/29 No 0.90 0.94 0.92 +0.31 +50.82% 12,958 4,536 0.69 0.90 8 47 None
ASST Options Chain 18.21 Call 27.00 9/18 Yes 1.86 1.93 1.90 +0.05 +2.71% 12,919 367 1.03 0.36 8 28 None
TSLA Options Chain 426.01 Put 440.00 5/27 No 9.15 9.25 9.22 -6.90 -42.81% 12,917 979 0.49 -0.76 10 58 None
BBAI Options Chain 4.18 Call 4.50 5/29 No 0.06 0.07 0.06 -0.03 -33.34% 12,909 8,825 1.14 0.22 7 28 None
AAPL Options Chain 308.82 Call 315.00 5/27 No 0.10 0.12 0.10 -0.37 -78.73% 12,905 1,757 0.23 0.05 10 65 None
NOK Options Chain 15.47 Put 15.00 5/29 No 0.12 0.13 0.14 -0.28 -66.67% 12,806 16,790 1.07 -0.15 12 43 None
SMCI Options Chain 35.58 Call 40.00 6/18 No 1.97 2.02 2.02 +0.61 +43.27% 12,764 19,956 0.86 0.41 10 46 None
TSLA Options Chain 426.01 Call 432.50 5/29 No 7.70 7.75 7.74 +1.25 +19.26% 12,739 7,676 0.48 0.50 10 58 None
BB Options Chain 7.91 Call 9.00 5/29 No 0.26 0.27 0.27 +0.11 +68.75% 12,657 1,480 1.46 0.38 11 37 None
CPRI Options Chain 18.55 Call 20.00 6/18 Yes 0.95 1.05 1.00 +0.05 +5.27% 12,622 15,638 0.78 0.41 5 38 None
SPCE Options Chain 3.26 Call 4.00 5/29 No 0.10 0.11 0.11 +0.05 +83.34% 12,562 7,450 2.09 0.28 5 37 None
NVDA Options Chain 215.33 Put 200.00 5/29 No 0.30 0.31 0.30 -0.27 -47.37% 12,496 23,429 0.49 -0.08 17 63 None
GOOG Options Chain 379.38 Call 400.00 5/29 No 0.42 0.45 0.43 -0.09 -17.31% 12,469 5,514 0.34 0.09 13 70 None
RDW Options Chain 17.49 Call 12.00 6/18 No 10.00 10.80 10.54 +4.64 +78.65% 12,446 15,620 2.21 0.95 5 37 None
AMZN Options Chain 266.32 Call 275.00 5/29 No 0.48 0.51 0.50 -0.50 -50.00% 12,420 12,072 0.35 0.09 9 60 None
ZETA Options Chain 18.79 Call 22.00 5/29 No 0.03 0.04 0.04 0.00 0.00% 12,418 837 0.87 0.05 9 42 None
TSLA Options Chain 426.01 Call 437.50 5/27 No 2.33 2.35 2.34 -0.38 -13.98% 12,354 745 0.48 0.31 10 58 None
NVDA Options Chain 215.33 Call 225.00 6/05 No 1.82 1.84 1.82 -0.96 -34.54% 12,346 13,381 0.40 0.22 17 63 None
UBER Options Chain 71.82 Put 60.00 7/17 No 0.57 0.60 0.60 +0.10 +20.00% 12,341 3,750 0.38 -0.11 7 55 None
ASTS Options Chain 105.86 Call 140.00 5/29 No 1.05 1.28 1.28 +1.02 +392.31% 12,334 887 1.51 0.16 4 40 None
DNN Options Chain 3.23 Call 4.00 7/17 No 0.15 0.20 0.19 +0.06 +46.16% 12,250 26,102 0.76 0.31 4 36 None
RIOT Options Chain 24.49 Call 26.00 5/29 No 0.80 0.91 0.85 +0.44 +107.32% 12,191 2,713 0.96 0.45 5 44 None
TSLA Options Chain 426.01 Put 420.00 5/29 No 2.80 2.83 2.83 -3.41 -54.65% 12,188 4,458 0.49 -0.25 10 58 None
U Options Chain 25.57 Call 35.00 7/17 No 0.60 0.67 0.62 +0.22 +55.00% 12,173 77 0.68 0.18 7 37 None
BB Options Chain 7.91 Call 8.00 6/05 No 0.90 0.98 0.90 +0.36 +66.67% 12,085 1,119 1.17 0.67 11 37 None
NOK Options Chain 15.47 Call 20.00 6/18 No 0.53 0.55 0.53 +0.26 +96.30% 11,968 36,042 1.00 0.26 12 43 None
RGTI Options Chain 26.42 Call 25.00 5/29 No 1.03 1.07 1.06 -1.44 -57.60% 11,857 4,355 1.46 0.48 3 19 None
WULF Options Chain 22.82 Call 33.00 7/17 No 1.15 1.37 1.30 +0.76 +140.75% 11,760 230 0.89 0.26 2 39 None
PFE Options Chain 25.90 Call 26.00 5/29 No 0.12 0.14 0.13 -0.09 -40.91% 11,759 17,493 0.23 0.33 8 64 None
MU Options Chain 745.56 Call 880.00 5/29 No 51.80 52.85 52.35 +48.82 +1,383.01% 11,696 607 1.16 0.60 13 66 None
TSLA Options Chain 426.01 Call 430.00 6/12 No 18.75 18.95 18.80 +2.20 +13.26% 11,674 1,177 0.46 0.55 10 58 None
CSCO Options Chain 120.23 Call 120.00 5/29 No 0.90 1.00 0.92 -1.46 -61.35% 11,623 15,801 0.41 0.31 10 62 None
TSLA Options Chain 426.01 Put 425.00 5/27 No 1.47 1.49 1.48 -4.65 -75.86% 11,621 1,038 0.47 -0.26 10 58 None
LAES Options Chain 3.38 Call 5.00 6/18 No 0.08 0.12 0.10 +0.05 +100.00% 11,576 9,727 1.26 0.14 8 18 None
F Options Chain 14.93 Call 15.00 6/12 No 0.85 0.89 0.88 +0.27 +44.27% 11,502 47,946 0.54 0.65 8 47 None
INTC Options Chain 119.84 Call 135.00 5/29 No 1.01 1.06 1.05 +0.09 +9.38% 11,479 4,362 1.05 0.17 5 55 None
MSFT Options Chain 418.57 Call 420.00 5/27 No 0.68 0.75 0.70 -2.75 -79.71% 11,441 1,345 0.29 0.18 15 72 None
AMC Options Chain 1.53 Call 2.00 6/18 No 0.07 0.08 0.07 +0.01 +16.67% 11,436 117,640 1.17 0.26 8 24 None
APLD Options Chain 45.87 Call 55.00 5/29 No 0.09 0.11 0.10 -0.15 -60.00% 11,400 1,191 1.31 0.05 3 20 None
ONDS Options Chain 9.06 Put 9.00 5/29 No 0.10 0.11 0.11 -0.21 -65.63% 11,330 10,760 1.01 -0.16 11 39 None
TSLA Options Chain 426.01 Call 427.50 5/29 No 10.35 10.50 10.40 +1.98 +23.52% 11,237 5,207 0.48 0.61 10 58 None
TSLA Options Chain 426.01 Put 435.00 5/27 No 5.65 5.75 5.79 -5.71 -49.66% 11,233 1,030 0.47 -0.61 10 58 None
MU Options Chain 745.56 Call 1,050.00 5/29 No 5.60 5.80 5.60 +5.43 +3,194.12% 11,218 922 1.28 0.10 13 66 None
QS Options Chain 8.20 Call 9.00 6/05 No 0.46 0.49 0.51 +0.20 +64.52% 11,214 3,733 1.07 0.44 10 29 None
AMZN Options Chain 266.32 Call 267.50 5/27 No 0.66 0.68 0.68 -1.68 -71.19% 11,164 7,012 0.30 0.14 9 60 None
NVDA Options Chain 215.33 Call 217.50 6/05 No 3.80 3.90 3.85 -1.40 -26.67% 11,118 1,599 0.39 0.39 17 63 None
RGTI Options Chain 26.42 Call 30.00 5/29 No 0.20 0.21 0.22 -0.66 -75.00% 11,098 11,575 1.77 0.13 3 19 None
SLS Options Chain 7.78 Put 6.00 7/17 No 1.15 1.30 1.20 -0.23 -16.09% 11,055 2,851 2.03 -0.23 9 33 None
AMD Options Chain 467.51 Call 490.00 5/29 No 23.20 24.50 24.20 +15.75 +186.40% 11,024 2,543 0.86 0.61 11 59 None
CGON Options Chain 64.25 Call 90.00 6/18 No 0.45 1.00 0.50 -0.30 -37.50% 11,018 12,754 1.04 0.11 3 17 None
RKLB Options Chain 135.76 Call 145.00 5/29 No 5.10 5.35 5.20 +1.50 +40.55% 11,005 1,059 1.19 0.43 7 45 None
AMD Options Chain 467.51 Call 550.00 5/29 No 3.20 3.50 3.39 +2.45 +260.64% 10,980 1,971 0.91 0.13 11 59 None
EOSE Options Chain 8.06 Call 9.50 5/29 No 0.19 0.22 0.20 +0.13 +185.72% 10,949 983 1.41 0.32 5 30 None
QS Options Chain 8.20 Call 8.50 5/29 No 0.41 0.50 0.46 +0.21 +84.00% 10,939 11,736 1.26 0.57 10 29 None
MU Options Chain 745.56 Call 1,000.00 6/05 No 31.55 32.30 31.80 +27.75 +685.19% 10,881 1,808 1.08 0.31 13 66 None
F Options Chain 14.93 Put 13.50 5/29 No 0.00 0.01 0.01 -0.01 -50.00% 10,880 61,887 0.78 0.00 8 47 None
MU Options Chain 745.56 Put 700.00 5/29 No 1.22 1.25 1.25 -12.45 -90.88% 10,859 7,049 1.46 -0.03 13 66 None
TE Options Chain 8.08 Put 7.00 6/18 No 0.35 0.40 0.38 -0.37 -49.34% 10,858 1,542 1.68 -0.14 3 16 None
RKLB Options Chain 135.76 Call 160.00 5/29 No 1.23 1.35 1.27 +0.27 +27.00% 10,824 1,491 1.22 0.14 7 45 None
ARXS Options Chain 34.80 Call 45.00 6/18 Yes 1.35 1.70 1.68 +1.18 +236.00% 10,819 63 0.85 0.29 4 19 None
M Options Chain 20.66 Call 22.00 5/29 No 0.22 0.23 0.22 +0.14 +175.00% 10,805 123 0.59 0.29 15 61 None
WULF Options Chain 22.82 Call 26.00 5/29 No 0.71 0.74 0.74 +0.56 +311.12% 10,714 266 1.13 0.39 2 39 None
TSLA Options Chain 426.01 Put 425.00 5/29 No 4.25 4.35 4.31 -4.14 -49.00% 10,636 2,759 0.48 -0.34 10 58 None
TSLA Options Chain 426.01 Put 427.50 5/27 No 2.17 2.20 2.19 -5.11 -70.00% 10,623 784 0.46 -0.33 10 58 None
NVDA Options Chain 215.33 Put 207.50 5/29 No 1.15 1.17 1.16 -0.34 -22.67% 10,587 14,818 0.43 -0.23 17 63 None
ASTS Options Chain 105.86 Call 150.00 6/18 No 6.25 6.50 6.40 +3.48 +119.18% 10,574 18,013 1.30 0.31 4 40 None
MSTR Options Chain 159.89 Call 170.00 5/29 No 1.09 1.16 1.12 -0.55 -32.94% 10,529 48,431 0.74 0.23 4 54 None
AMD Options Chain 467.51 Put 485.00 5/29 No 7.80 8.25 8.09 -19.01 -70.15% 10,467 52 0.86 -0.34 11 59 None
AAPL Options Chain 308.82 Put 310.00 5/27 No 2.28 2.44 2.52 -0.43 -14.58% 10,428 1,052 0.20 -0.60 10 65 None
SPCE Options Chain 3.26 Call 3.50 5/29 No 0.21 0.26 0.26 +0.10 +62.50% 10,410 9,320 1.79 0.54 5 37 None
RIVN Options Chain 14.22 Call 16.00 6/18 No 0.35 0.37 0.36 +0.02 +5.89% 10,391 34,140 0.61 0.28 6 35 None
QCOM Options Chain 238.16 Call 300.00 6/18 No 7.65 8.30 8.00 +2.74 +52.10% 10,390 11,699 0.98 0.25 14 67 None
CLF Options Chain 11.23 Call 10.00 6/18 No 1.99 2.07 2.03 +0.57 +39.05% 10,356 27,377 0.76 0.84 6 34 None
TSLA Options Chain 426.01 Put 420.00 5/27 No 0.63 0.64 0.64 -3.34 -83.92% 10,354 750 0.48 -0.14 10 58 None
AAPL Options Chain 308.82 Call 320.00 5/29 No 0.12 0.14 0.13 -0.21 -61.77% 10,352 13,933 0.24 0.06 10 65 None
NFLX Options Chain 88.60 Put 87.00 5/29 No 0.75 0.76 0.76 +0.17 +28.82% 10,335 3,948 0.34 -0.38 9 62 None
TSLA Options Chain 426.01 Call 430.00 6/05 No 14.25 14.35 14.20 +1.85 +14.98% 10,290 3,201 0.44 0.55 10 58 None
MU Options Chain 745.56 Put 750.00 5/29 No 2.45 2.51 2.47 -29.33 -92.24% 10,289 1,498 1.30 -0.06 13 66 None
SOFI Options Chain 15.62 Put 15.00 5/29 No 0.06 0.07 0.07 -0.08 -53.34% 10,282 23,913 0.63 -0.15 11 46 None
QBTS Options Chain 29.40 Call 35.00 5/29 No 0.08 0.10 0.09 -0.38 -80.86% 10,230 9,426 1.63 0.06 6 40 None
BB Options Chain 7.91 Put 8.00 6/05 No 0.32 0.41 0.38 -0.26 -40.63% 10,184 237 1.08 -0.33 11 37 None
TSLA Options Chain 426.01 Call 415.00 5/29 No 19.40 19.60 18.60 +3.07 +19.77% 10,183 3,663 0.50 0.82 10 58 None
SMCI Options Chain 35.58 Call 37.00 5/29 No 1.23 1.29 1.26 +0.37 +41.58% 10,173 19,153 1.01 0.53 10 46 None
WBD Options Chain 27.03 Call 29.00 8/21 No 0.65 0.67 0.68 -0.02 -2.86% 10,151 76,881 0.26 0.33 3 19 None
IREN Options Chain 56.83 Call 60.00 5/29 No 2.29 2.40 2.37 +0.78 +49.06% 10,143 8,242 1.20 0.51 8 43 None
CPRI Options Chain 18.55 Call 20.00 7/17 Yes 1.30 1.45 1.43 +0.38 +36.19% 10,096 11 0.64 0.46 5 38 None
TSLA Options Chain 426.01 Call 460.00 5/29 No 1.14 1.16 1.15 -0.18 -13.54% 10,086 6,740 0.55 0.11 10 58 None
RIG Options Chain 6.81 Put 6.00 8/21 No 0.46 0.49 0.47 +0.08 +20.52% 10,083 14,115 0.59 -0.33 4 44 None
EQT Options Chain 57.92 Put 51.00 6/26 No 0.40 0.60 0.47 -0.29 -38.16% 10,025 15 0.39 -0.13 17 72 None
ASX Options Chain 34.81 Call 47.50 6/18 No 1.20 1.35 1.30 +1.14 +712.50% 9,993 64 0.94 0.24 12 44 None
NOK Options Chain 15.47 Call 15.00 6/18 No 2.15 2.19 2.17 +0.68 +45.64% 9,985 130,414 0.86 0.71 12 43 None
EOSE Options Chain 8.06 Call 9.00 5/29 No 0.35 0.38 0.38 +0.24 +171.43% 9,939 7,157 1.38 0.48 5 30 None
NIO Options Chain 5.19 Call 5.50 5/29 No 0.06 0.07 0.06 -0.03 -33.34% 9,927 12,728 0.76 0.23 9 31 None
BMNR Options Chain 18.88 Call 20.50 5/29 No 0.14 0.17 0.15 +0.01 +7.15% 9,916 2,990 0.79 0.21 11 33 None
MSFT Options Chain 418.57 Call 420.00 5/29 No 2.55 2.68 2.60 -2.45 -48.52% 9,857 6,662 0.31 0.31 15 72 None
INTC Options Chain 119.84 Call 160.00 6/18 No 2.08 2.13 2.13 +0.42 +24.57% 9,855 7,544 0.92 0.15 5 55 None
MSTR Options Chain 159.89 Call 165.00 5/29 No 2.18 2.25 2.20 -0.75 -25.43% 9,753 13,707 0.73 0.37 4 54 None
WULF Options Chain 22.82 Call 27.00 6/18 No 1.60 1.67 1.80 +1.05 +140.00% 9,719 33,495 0.92 0.42 2 39 None
TSLA Options Chain 426.01 Call 500.00 5/29 No 0.12 0.13 0.13 -0.20 -60.61% 9,687 13,119 0.71 0.01 10 58 None
ACHR Options Chain 6.36 Call 7.00 5/29 No 0.06 0.07 0.06 +0.01 +20.00% 9,663 3,467 1.00 0.18 7 37 None
NVDA Options Chain 215.33 Call 215.00 6/05 No 4.80 4.90 4.86 -1.59 -24.66% 9,659 6,521 0.39 0.46 17 63 None
RGTI Options Chain 26.42 Call 24.50 5/29 No 1.17 1.31 1.36 -1.49 -52.29% 9,648 285 1.48 0.54 3 19 None
TSLA Options Chain 426.01 Call 420.00 5/27 No 12.90 13.25 13.09 +2.97 +29.35% 9,630 1,372 0.49 0.86 10 58 None
AMGN Options Chain 339.30 Call 440.00 9/18 No 1.45 1.48 1.46 +0.35 +31.54% 9,625 66 0.30 0.06 14 72 None
PLUG Options Chain 3.78 Call 4.50 5/29 No 0.04 0.05 0.05 0.00 0.00% 9,545 6,985 1.42 0.19 4 25 None
QCOM Options Chain 238.16 Call 300.00 5/29 No 0.75 0.91 0.85 +0.10 +13.34% 9,543 3,344 1.38 0.06 14 67 None
TSLA Options Chain 426.01 Call 425.00 5/29 No 11.90 12.05 11.96 +2.32 +24.07% 9,539 3,825 0.48 0.66 10 58 None
TE Options Chain 8.08 Call 15.00 7/17 No 1.35 1.40 1.36 +0.78 +134.49% 9,526 10,401 1.68 0.39 3 16 None
SOFI Options Chain 15.62 Call 16.00 6/05 No 0.56 0.58 0.57 +0.12 +26.67% 9,524 6,816 0.54 0.51 11 46 None
TSLA Options Chain 426.01 Call 400.00 5/29 No 32.85 33.35 33.02 +5.42 +19.64% 9,518 3,973 0.52 0.93 10 58 None
AMZN Options Chain 266.32 Call 265.00 5/29 No 3.25 3.35 3.25 -1.31 -28.73% 9,494 3,639 0.32 0.41 9 60 None
F Options Chain 14.93 Call 17.00 7/17 No 0.54 0.55 0.55 +0.16 +41.03% 9,486 81,980 0.49 0.35 8 47 None
INTC Options Chain 119.84 Call 140.00 5/29 No 0.55 0.57 0.55 +0.03 +5.77% 9,483 10,656 1.08 0.10 5 55 None
F Options Chain 14.93 Call 20.00 7/17 No 0.19 0.20 0.19 +0.06 +46.16% 9,474 7,214 0.57 0.14 8 47 None
UAMY Options Chain 8.42 Call 10.00 8/21 No 1.70 1.75 1.70 +0.31 +22.31% 9,442 7,745 1.26 0.53 7 31 None
AAPL Options Chain 308.82 Put 310.00 5/29 No 3.25 3.40 3.40 -0.30 -8.11% 9,418 2,983 0.23 -0.54 10 65 None
NOK Options Chain 15.47 Put 15.00 6/05 No 0.37 0.43 0.37 -0.29 -43.94% 9,390 8,375 0.96 -0.24 12 43 None
RDW Options Chain 17.49 Call 21.00 5/29 No 2.00 2.50 2.15 +1.80 +514.29% 9,374 156 2.01 0.64 5 37 None
POET Options Chain 14.59 Call 18.00 5/29 No 0.08 0.09 0.09 -0.25 -73.53% 9,321 1,849 2.15 0.09 6 32 None
CIFR Options Chain 21.97 Call 26.00 5/29 No 0.17 0.18 0.18 +0.02 +12.50% 9,317 424 1.18 0.15 4 40 None
MU Options Chain 745.56 Put 850.00 5/29 No 15.30 15.80 15.59 -86.01 -84.66% 9,313 52 1.16 -0.28 13 66 None
PLTR Options Chain 136.88 Call 147.00 5/29 No 0.19 0.20 0.19 -0.18 -48.65% 9,302 2,491 0.53 0.08 11 51 None
RIVN Options Chain 14.22 Call 15.00 5/29 No 0.10 0.11 0.10 -0.03 -23.08% 9,278 8,755 0.62 0.24 6 35 None
IREN Options Chain 56.83 Call 75.00 5/29 No 0.04 0.10 0.09 -0.03 -25.00% 9,264 1,809 1.31 0.03 8 43 None
CGON Options Chain 64.25 Call 75.00 7/17 No 5.10 5.80 5.40 -0.60 -10.00% 9,229 25 1.04 0.38 3 17 None
NVDA Options Chain 215.33 Call 232.50 5/29 No 0.17 0.18 0.17 -0.34 -66.67% 9,213 43,886 0.53 0.04 17 63 None
CGON Options Chain 64.25 Call 90.00 7/17 No 1.80 2.60 2.26 -0.54 -19.29% 9,201 2,089 0.93 0.20 3 17 None
MARA Options Chain 13.81 Call 15.00 5/29 No 0.20 0.21 0.21 +0.04 +23.53% 9,197 52,745 0.95 0.34 3 41 None
RKLB Options Chain 135.76 Put 121.00 5/29 No 0.39 0.54 0.48 -1.32 -73.34% 9,165 443 1.19 -0.07 7 45 None
SIDU Options Chain 5.12 Call 5.00 6/18 No 1.80 1.90 1.80 +0.83 +85.57% 9,157 8,733 2.00 0.74 8 26 None
CGON Options Chain 64.25 Put 40.00 7/17 No 1.25 2.20 1.89 -0.31 -14.10% 9,122 4 1.22 -0.11 3 17 None
TSLA Options Chain 426.01 Call 427.50 5/27 No 7.10 7.25 7.16 +1.16 +19.34% 9,103 2,196 0.46 0.67 10 58 None
QCOM Options Chain 238.16 Call 250.00 5/29 No 8.20 8.85 8.40 +2.20 +35.49% 9,062 4,286 1.14 0.45 14 67 None
RKLB Options Chain 135.76 Call 150.00 5/29 No 3.25 3.50 3.35 +1.02 +43.78% 9,052 2,472 1.19 0.31 7 45 None
ORCL Options Chain 192.08 Call 200.00 5/29 No 1.57 1.65 1.62 -0.81 -33.34% 9,047 8,691 0.66 0.23 7 61 None
CGON Options Chain 64.25 Call 75.00 6/18 No 1.70 2.45 2.16 -1.19 -35.53% 9,028 10,577 0.95 0.23 3 17 None
AMZN Options Chain 266.32 Call 270.00 5/27 No 0.26 0.28 0.26 -1.09 -80.75% 9,004 2,227 0.33 0.07 9 60 None
CGON Options Chain 64.25 Put 40.00 6/18 No 0.25 1.00 0.45 -0.93 -67.40% 9,002 9,015 1.34 -0.11 3 17 None
ONDS Options Chain 9.06 Call 10.00 6/18 No 0.74 0.78 0.78 +0.30 +62.50% 8,937 69,383 0.92 0.54 11 39 None
ONDS Options Chain 9.06 Call 12.00 6/18 No 0.27 0.30 0.28 +0.10 +55.56% 8,928 46,299 0.97 0.26 11 39 None
PLTR Options Chain 136.88 Call 135.00 5/29 No 3.45 3.55 3.56 -0.55 -13.39% 8,879 3,907 0.51 0.65 11 51 None
AMZN Options Chain 266.32 Call 280.00 5/29 No 0.18 0.19 0.18 -0.24 -57.15% 8,821 14,832 0.37 0.03 9 60 None
QS Options Chain 8.20 Call 9.00 5/29 No 0.22 0.25 0.23 +0.11 +91.67% 8,799 6,695 1.19 0.36 10 29 None
AMD Options Chain 467.51 Call 510.00 5/29 No 13.10 13.55 13.25 +9.00 +211.77% 8,795 1,410 0.86 0.41 11 59 None
NOK Options Chain 15.47 Put 15.50 6/05 No 0.56 0.62 0.58 -0.36 -38.30% 8,784 359 0.96 -0.31 12 43 None
TSLA Options Chain 426.01 Call 447.50 5/27 No 0.60 0.61 0.59 -0.68 -53.55% 8,777 362 0.52 0.10 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
RIVN Options Chain 14.22 Call 14.50 5/29 No 0.25 0.27 0.25 -0.02 -7.41% 8,718 4,922 0.63 0.46 6 35 None
JOBY Options Chain 10.92 Call 13.00 6/18 No 0.48 0.52 0.50 +0.23 +85.19% 8,694 1,989 0.86 0.34 6 37 None
RR Options Chain 2.68 Call 3.00 5/29 No 0.27 0.32 0.30 +0.25 +500.00% 8,675 5,583 1.74 0.58 4 15 None
MCHP Options Chain 93.43 Call 105.00 5/29 No 0.35 0.50 0.40 +0.24 +150.00% 8,648 710 0.69 0.14 8 59 None
SG Options Chain 9.78 Call 14.00 6/18 No 0.05 0.15 0.10 0.00 0.00% 8,646 42 1.14 0.09 8 36 None
AAPL Options Chain 308.82 Put 307.50 5/27 No 0.96 1.03 1.03 -0.67 -39.42% 8,638 560 0.21 -0.30 10 65 None
INTC Options Chain 119.84 Call 150.00 5/29 No 0.15 0.17 0.16 -0.02 -11.12% 8,633 4,394 1.16 0.03 5 55 None
TE Options Chain 8.08 Call 9.00 5/29 No 1.45 1.75 1.58 +1.21 +327.03% 8,620 8,132 2.20 0.76 3 16 None
TSLA Options Chain 426.01 Call 455.00 5/27 No 0.24 0.25 0.24 -0.54 -69.24% 8,601 950 0.57 0.03 10 58 None
ONDS Options Chain 9.06 Call 9.50 5/29 No 0.40 0.46 0.45 +0.23 +104.55% 8,588 6,488 0.96 0.69 11 39 None
INTC Options Chain 119.84 Call 120.00 5/29 No 5.80 5.90 5.80 +0.90 +18.37% 8,557 12,760 1.00 0.61 5 55 None
TSM Options Chain 404.52 Put 380.00 7/17 Yes 12.95 13.80 13.40 -2.60 -16.25% 8,525 2,942 0.46 -0.28 20 62
Dividend Stock List
SOUN Options Chain 8.17 Call 9.00 5/29 No 0.05 0.06 0.06 -0.04 -40.00% 8,519 12,714 0.99 0.13 3 16 None
TSLA Options Chain 426.01 Put 260.00 5/29 No 0.01 0.03 0.02 0.00 0.00% 8,512 16,865 1.84 0.00 10 58 None
BAC Options Chain 51.80 Call 57.50 7/17 Yes 0.39 0.43 0.40 0.00 0.00% 8,509 11,077 0.26 0.17 10 65 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
ONDS Options Chain 9.06 Call 11.00 6/05 No 0.19 0.21 0.20 +0.07 +53.85% 8,497 2,851 0.97 0.28 11 39 None
POET Options Chain 14.59 Put 12.00 5/29 No 0.27 0.30 0.29 +0.05 +20.84% 8,482 1,351 1.63 -0.20 6 32 None
AMPG Options Chain 5.04 Call 5.00 7/17 No 0.95 1.00 1.00 +0.05 +5.27% 8,440 25,398 1.28 0.60 11 32 None
MU Options Chain 745.56 Call 800.00 5/29 No 110.90 113.45 111.97 +97.02 +648.97% 8,432 7,859 1.18 0.87 13 66 None
NVDA Options Chain 215.33 Call 210.00 6/05 No 7.35 7.55 7.45 -1.87 -20.07% 8,413 5,964 0.39 0.61 17 63 None
HUT Options Chain 105.90 Call 127.00 5/29 No 0.66 1.17 1.00 % 8,388 0 1.17 0.17 4 48 None
MSFT Options Chain 418.57 Call 430.00 5/29 No 0.70 0.82 0.76 -1.11 -59.36% 8,374 8,411 0.34 0.12 15 72 None
PLTR Options Chain 136.88 Call 137.00 5/29 No 2.39 2.42 2.39 -0.59 -19.80% 8,367 1,732 0.50 0.52 11 51 None
ASTS Options Chain 105.86 Put 120.00 7/17 No 20.00 21.30 20.68 -6.27 -23.27% 8,317 62 1.15 -0.41 4 40 None
AAPL Options Chain 308.82 Call 307.50 5/27 No 1.85 1.95 1.88 -1.42 -43.03% 8,296 1,388 0.21 0.70 10 65 None
TSLA Options Chain 426.01 Call 442.50 5/27 No 1.19 1.21 1.20 -0.64 -34.79% 8,288 464 0.50 0.18 10 58 None
MU Options Chain 745.56 Call 1,200.00 5/29 No 0.85 0.98 0.91 +0.86 +1,720.00% 8,275 1,855 1.46 0.02 13 66 None
AMZN Options Chain 266.32 Call 270.00 6/05 No 3.40 3.50 3.40 -0.75 -18.08% 8,274 5,289 0.31 0.32 9 60 None
SMCI Options Chain 35.58 Call 36.00 5/29 No 1.74 1.82 1.78 +0.54 +43.55% 8,254 7,152 0.98 0.65 10 46 None
ENVX Options Chain 6.68 Call 8.00 6/18 No 0.39 0.43 0.36 +0.13 +56.53% 8,186 9,989 0.93 0.36 9 28 None
HRL Options Chain 21.24 Call 20.50 5/29 Yes 0.85 0.95 0.95 -0.20 -17.40% 8,177 8,336 0.94 0.62 10 57 None
INTC Options Chain 119.84 Call 123.00 5/29 No 4.20 4.35 4.25 +0.60 +16.44% 8,165 937 1.00 0.50 5 55 None
QBTS Options Chain 29.40 Call 30.00 5/29 No 0.50 0.53 0.50 -1.20 -70.59% 8,165 7,169 1.43 0.27 6 40 None
BAC Options Chain 51.80 Put 47.00 6/18 No 0.15 0.16 0.16 -0.07 -30.44% 8,151 116,736 0.29 -0.08 10 65 None
P Options Chain 87.20 Call 130.00 6/18 No 1.85 1.90 1.87 +0.82 +78.10% 8,145 2,408 1.20 0.14 3 21 None
SPCE Options Chain 3.26 Call 5.00 6/18 No 0.25 0.27 0.27 +0.09 +50.00% 8,105 6,099 1.90 0.30 5 37 None
ORCL Options Chain 192.08 Put 100.00 6/18 Yes 0.08 0.10 0.10 +0.04 +66.67% 8,018 23,288 1.07 0.00 7 61 None
NOK Options Chain 15.47 Call 16.00 7/17 No 2.20 2.23 2.22 +0.68 +44.16% 8,015 47,840 0.82 0.61 12 43 None
NOK Options Chain 15.47 Call 25.00 6/18 No 0.20 0.22 0.21 +0.13 +162.50% 8,003 4,812 1.17 0.11 12 43 None
NFLX Options Chain 88.60 Call 89.00 5/29 No 0.57 0.59 0.58 -0.53 -47.75% 7,993 10,447 0.34 0.34 9 62 None
NOK Options Chain 15.47 Call 17.00 7/17 No 1.82 1.85 1.82 +0.58 +46.78% 7,976 27,413 0.84 0.53 12 43 None
TSLA Options Chain 426.01 Put 432.50 5/29 No 7.50 7.60 7.55 -5.05 -40.08% 7,961 665 0.49 -0.50 10 58 None
QCOM Options Chain 238.16 Call 260.00 5/29 No 5.15 5.45 5.39 +1.44 +36.46% 7,950 2,563 1.20 0.31 14 67 None
SMCI Options Chain 35.58 Call 38.00 5/29 No 0.86 0.90 0.87 +0.24 +38.10% 7,937 2,698 1.00 0.41 10 46 None
NVDA Options Chain 215.33 Put 205.00 5/27 No 0.08 0.09 0.09 -0.41 -82.00% 7,936 2,256 0.43 -0.05 17 63 None
F Options Chain 14.93 Call 15.00 6/18 No 0.92 0.93 0.92 +0.24 +35.30% 7,932 59,824 0.50 0.64 8 47 None
INTC Options Chain 119.84 Call 140.00 6/05 No 2.27 2.38 2.36 +0.49 +26.21% 7,928 2,160 0.95 0.23 5 55 None
SPCE Options Chain 3.26 Call 3.50 6/18 No 0.51 0.58 0.57 +0.14 +32.56% 7,926 14,899 1.58 0.58 5 37 None
FCX Options Chain 61.99 Call 66.00 5/29 No 0.67 0.76 0.74 +0.36 +94.74% 7,893 9,163 0.61 0.31 9 58 None
QCOM Options Chain 238.16 Call 270.00 6/18 No 14.10 14.45 14.19 +4.29 +43.34% 7,891 14,301 0.94 0.38 14 67 None
PATH Options Chain 10.93 Call 18.00 6/18 Yes 0.11 0.13 0.11 +0.03 +37.50% 7,875 659 1.15 0.06 13 35 None
TE Options Chain 8.08 Call 15.00 6/18 No 0.75 0.85 0.80 +0.56 +233.34% 7,825 4,636 1.93 0.27 3 16 None
SOFI Options Chain 15.62 Call 19.00 5/29 No 0.01 0.02 0.01 -0.01 -50.00% 7,798 7,624 0.97 0.01 11 46 None
SATS Options Chain 124.20 Call 150.00 6/18 No 3.40 3.60 3.50 -0.20 -5.41% 7,790 54,911 0.91 0.25 3 47 None
TSLA Options Chain 426.01 Put 455.00 5/29 No 23.90 24.25 21.89 -6.10 -21.80% 7,789 198 0.53 -0.85 10 58 None
SPCE Options Chain 3.26 Call 4.00 6/18 No 0.40 0.42 0.41 +0.09 +28.13% 7,777 5,717 1.70 0.46 5 37 None
MBLY Options Chain 10.18 Call 11.00 6/18 No 0.35 0.38 0.38 -0.12 -24.00% 7,776 10,368 0.76 0.36 3 17 None
INTC Options Chain 119.84 Call 122.00 5/29 No 4.65 4.85 4.76 +0.71 +17.54% 7,756 2,607 0.99 0.54 5 55 None
NOK Options Chain 15.47 Call 18.00 5/29 No 0.20 0.22 0.21 +0.11 +110.00% 7,723 3,816 1.21 0.24 12 43 None
NFLX Options Chain 88.60 Call 92.00 6/18 No 1.30 1.31 1.30 -0.31 -19.26% 7,713 23,199 0.32 0.30 9 62 None
WULF Options Chain 22.82 Call 25.00 5/29 No 1.15 1.20 1.21 +0.94 +348.15% 7,706 5,651 1.13 0.54 2 39 None
IREN Options Chain 56.83 Call 70.00 5/29 No 0.26 0.29 0.28 +0.05 +21.74% 7,700 5,058 1.27 0.10 8 43 None
BMNR Options Chain 18.88 Call 20.00 5/29 No 0.25 0.27 0.26 +0.04 +18.19% 7,689 7,035 0.77 0.32 11 33 None
RXT Options Chain 4.09 Call 5.50 5/29 No 0.20 0.25 0.23 +0.14 +155.56% 7,661 7,988 2.47 0.34 8 26 None
QUBT Options Chain 12.31 Call 12.50 5/29 No 0.22 0.26 0.25 -0.39 -60.94% 7,648 4,837 1.43 0.28 8 35 None
NVDA Options Chain 215.33 Call 250.00 5/29 No 0.01 0.02 0.02 -0.06 -75.00% 7,645 30,300 0.64 0.00 17 63 None
ORCL Options Chain 192.08 Call 195.00 5/29 No 3.00 3.10 3.05 -0.93 -23.37% 7,625 4,953 0.64 0.37 7 61 None
NVDA Options Chain 215.33 Call 220.00 6/01 No 1.73 1.77 1.76 -1.30 -42.49% 7,608 3,868 0.37 0.27 17 63 None
RGTI Options Chain 26.42 Call 25.00 6/12 No 2.35 2.53 2.40 -1.25 -34.25% 7,607 711 1.28 0.53 3 19 None
NVDA Options Chain 215.33 Put 202.50 5/29 No 0.46 0.47 0.46 -0.31 -40.26% 7,587 10,383 0.46 -0.11 17 63 None
NVDA Options Chain 215.33 Call 230.00 5/27 No 0.03 0.04 0.04 -0.24 -85.72% 7,587 13,567 0.63 0.00 17 63 None
CCL Options Chain 25.98 Call 28.00 6/18 No 1.04 1.10 1.05 +0.25 +31.25% 7,578 23,216 0.58 0.41 14 65 None
AMD Options Chain 467.51 Call 380.00 8/21 Yes 144.15 150.90 148.12 +25.72 +21.02% 7,566 28,644 0.74 0.83 11 59 None
INTC Options Chain 119.84 Put 115.00 5/29 No 1.60 1.68 1.64 -1.18 -41.85% 7,561 5,950 1.02 -0.23 5 55 None
SOFI Options Chain 15.62 Call 17.00 6/05 No 0.23 0.25 0.24 +0.04 +20.00% 7,550 9,202 0.57 0.27 11 46 None
PLTR Options Chain 136.88 Put 135.00 5/29 No 1.73 1.76 1.73 -0.43 -19.91% 7,542 4,492 0.51 -0.35 11 51 None
SLS Options Chain 7.78 Call 10.00 7/17 No 1.75 2.00 2.00 +0.17 +9.29% 7,519 12,385 2.09 0.55 9 33 None
CPRI Options Chain 18.55 Call 25.00 7/17 Yes 0.25 0.35 0.30 -0.04 -11.77% 7,514 49 0.63 0.14 5 38 None
PLTR Options Chain 136.88 Call 136.00 5/29 No 2.91 2.94 2.92 -0.58 -16.58% 7,423 1,743 0.51 0.59 11 51 None
AMD Options Chain 467.51 Call 500.00 6/05 No 28.65 29.45 29.00 +16.00 +123.08% 7,418 1,543 0.79 0.52 11 59 None
IREN Options Chain 56.83 Call 70.00 8/21 No 8.80 9.00 8.95 +1.65 +22.61% 7,406 2,982 1.07 0.49 8 43 None
MU Options Chain 745.56 Call 900.00 6/05 No 66.30 67.95 66.20 +56.00 +549.02% 7,402 1,353 1.04 0.53 13 66 None
PLTR Options Chain 136.88 Call 141.00 5/29 No 0.94 0.96 0.96 -0.46 -32.40% 7,381 8,629 0.50 0.29 11 51 None
SMCI Options Chain 35.58 Call 40.00 6/05 No 1.02 1.07 1.05 +0.33 +45.84% 7,376 2,149 0.89 0.34 10 46 None
FCX Options Chain 61.99 Call 67.00 6/05 No 1.27 1.35 1.31 +0.53 +67.95% 7,376 8,648 0.57 0.34 9 58 None
NFLX Options Chain 88.60 Call 110.00 8/21 Yes 1.10 1.18 1.14 -0.02 -1.73% 7,359 23,789 0.38 0.15 9 62 None
HOOD Options Chain 73.32 Call 80.00 5/29 No 0.22 0.23 0.24 -0.11 -31.43% 7,359 17,380 0.67 0.11 12 57 None
SNDR Options Chain 33.40 Call 40.00 6/18 No 0.25 0.30 0.27 +0.22 +440.00% 7,346 9 0.48 0.13 9 48 None
MU Options Chain 745.56 Call 860.00 5/29 No 64.45 65.65 65.00 +60.00 +1,200.00% 7,344 1,932 1.16 0.68 13 66 None
NOK Options Chain 15.47 Call 16.00 6/18 No 1.62 1.65 1.64 +0.59 +56.19% 7,321 66,225 0.88 0.61 12 43 None
JBLU Options Chain 5.05 Call 6.00 6/18 No 0.12 0.18 0.16 +0.02 +14.29% 7,301 73,794 0.76 0.29 10 27 None
TE Options Chain 8.08 Call 10.00 6/18 No 1.95 2.05 2.00 +1.27 +173.98% 7,282 8,634 1.74 0.61 3 16 None
AMC Options Chain 1.53 Call 1.50 5/29 No 0.11 0.12 0.12 +0.05 +71.43% 7,262 20,329 1.24 0.72 8 24 None
AAPL Options Chain 308.82 Put 305.00 5/29 No 1.17 1.25 1.24 -0.42 -25.31% 7,216 5,558 0.24 -0.25 10 65 None
NOK Options Chain 15.47 Put 15.50 5/29 No 0.24 0.25 0.26 -0.40 -60.61% 7,211 4,040 1.05 -0.24 12 43 None
RCAT Options Chain 9.41 Put 10.00 7/17 No 1.42 1.58 1.51 -0.04 -2.59% 7,178 1,253 0.92 -0.47 8 34 None
MSFT Options Chain 418.57 Call 425.00 5/29 No 1.39 1.46 1.41 -1.64 -53.77% 7,169 7,384 0.32 0.20 15 72 None
ROST Options Chain 234.81 Put 180.00 6/18 No 0.00 0.70 0.15 0.00 0.00% 7,165 7,465 0.65 0.00 13 64 None
NVDA Options Chain 215.33 Put 195.00 5/29 No 0.14 0.15 0.14 -0.19 -57.58% 7,148 15,353 0.55 -0.04 17 63 None
F Options Chain 14.93 Call 16.00 6/18 No 0.50 0.51 0.51 +0.16 +45.72% 7,139 25,411 0.51 0.44 8 47 None
HLIT Options Chain 15.20 Call 20.00 6/18 No 1.50 1.60 1.55 +1.05 +210.00% 7,132 1,190 1.55 0.43 9 44 None
BMNR Options Chain 18.88 Call 21.00 5/29 No 0.09 0.10 0.09 +0.01 +12.50% 7,124 7,674 0.81 0.14 11 33 None
META Options Chain 610.26 Call 610.00 5/29 No 6.80 7.00 6.95 -2.21 -24.13% 7,075 2,230 0.32 0.49 11 66 None
ASTS Options Chain 105.86 Put 120.00 5/29 No 5.90 6.15 5.96 -12.05 -66.91% 7,072 89 1.34 -0.46 4 40 None
SOFI Options Chain 15.62 Call 18.00 5/29 No 0.02 0.03 0.02 0.00 0.00% 7,066 11,093 0.80 0.05 11 46 None
PZZA Options Chain 33.40 Put 25.00 7/17 No 0.20 0.40 0.25 0.00 0.00% 7,042 217 0.58 -0.11 8 43 None
EOSE Options Chain 8.06 Call 10.00 5/29 No 0.11 0.12 0.11 +0.06 +120.00% 7,028 5,656 1.40 0.21 5 30 None
SOFI Options Chain 15.62 Call 17.00 6/18 No 0.50 0.52 0.51 +0.10 +24.39% 7,021 30,920 0.57 0.35 11 46 None
MU Options Chain 745.56 Call 1,000.00 6/18 No 56.60 57.90 57.20 +44.75 +359.44% 6,994 8,004 1.00 0.39 13 66 None
CSCO Options Chain 120.23 Call 115.00 5/29 No 3.55 3.80 3.45 -2.55 -42.50% 6,988 7,992 0.43 0.74 10 62 None
TSLA Options Chain 426.01 Call 455.00 5/29 No 1.63 1.66 1.60 -0.12 -6.98% 6,959 3,611 0.53 0.15 10 58 None
JOBY Options Chain 10.92 Call 11.00 6/18 No 1.27 1.31 1.28 +0.42 +48.84% 6,947 6,217 0.86 0.64 6 37 None
POET Options Chain 14.59 Call 12.00 6/26 No 2.36 2.63 2.70 -1.05 -28.00% 6,938 18,124 1.27 0.69 6 32 None
RDW Options Chain 17.49 Call 20.00 6/18 No 4.50 4.70 4.50 +2.70 +150.00% 6,934 9,201 1.57 0.67 5 37 None
NFLX Options Chain 88.60 Call 90.00 7/17 Yes 4.25 4.35 4.30 -0.40 -8.52% 6,921 21,903 0.39 0.48 9 62 None
MED Options Chain 12.59 Call 15.00 7/17 No 0.35 0.40 0.35 +0.20 +133.34% 6,895 10 0.57 0.25 13 34 None
SOUN Options Chain 8.17 Call 8.50 5/29 No 0.13 0.14 0.13 -0.05 -27.78% 6,866 4,491 0.91 0.31 3 16 None
ASPI Options Chain 5.55 Call 7.00 5/29 No 0.25 0.35 0.30 +0.25 +500.00% 6,866 578 1.52 0.42 7 18 None
KOPN Options Chain 5.14 Call 6.00 5/29 No 0.20 0.25 0.23 +0.13 +130.00% 6,864 824 1.80 0.37 13 32 None
UPS Options Chain 101.02 Call 105.00 5/29 No 0.31 0.35 0.34 +0.03 +9.68% 6,849 6,041 0.34 0.20 10 61 None
INTC Options Chain 119.84 Put 110.00 5/29 No 0.73 0.78 0.75 -0.79 -51.30% 6,831 8,256 1.06 -0.12 5 55 None
AAL Options Chain 13.85 Put 14.00 6/18 No 0.47 0.52 0.49 -0.39 -44.32% 6,805 6,619 0.59 -0.32 7 39 None
INTC Options Chain 119.84 Call 170.00 6/18 No 1.28 1.39 1.34 +0.20 +17.55% 6,779 16,559 0.95 0.10 5 55 None
MU Options Chain 745.56 Put 650.00 5/29 No 0.58 0.62 0.61 -5.02 -89.17% 6,763 4,644 1.64 -0.01 13 66 None
F Options Chain 14.93 Call 17.00 6/18 No 0.27 0.28 0.27 +0.09 +50.00% 6,759 22,373 0.54 0.28 8 47 None
META Options Chain 610.26 Call 650.00 5/29 No 0.41 0.45 0.45 -0.65 -59.10% 6,750 3,079 0.42 0.02 11 66 None
MU Options Chain 745.56 Put 600.00 7/17 Yes 16.85 17.45 17.00 -16.00 -48.49% 6,745 1,965 0.97 -0.10 13 66 None
SIDU Options Chain 5.12 Call 6.00 6/18 No 1.25 1.40 1.34 +0.71 +112.70% 6,729 4,530 2.02 0.62 8 26 None
GOOGL Options Chain 382.97 Call 400.00 5/29 No 0.78 0.81 0.80 -0.02 -2.44% 6,724 13,555 0.33 0.15 10 64 None
WULF Options Chain 22.82 Call 25.00 8/21 No 4.70 5.15 5.01 +1.71 +51.82% 6,721 15,509 0.94 0.60 2 39 None
NVDA Options Chain 215.33 Put 200.00 6/05 No 1.29 1.32 1.31 -0.11 -7.75% 6,695 9,931 0.41 -0.16 17 63 None
WULF Options Chain 22.82 Call 30.00 6/18 No 0.82 0.91 0.90 +0.56 +164.71% 6,693 63,909 0.91 0.25 2 39 None
PLTR Options Chain 136.88 Call 138.00 5/29 No 1.94 1.96 1.94 -0.58 -23.02% 6,686 4,549 0.50 0.46 11 51 None
BTU Options Chain 24.55 Call 24.00 6/18 No 2.92 3.00 3.02 +1.02 +51.00% 6,679 17,329 0.66 0.71 12 44 None
NOK Options Chain 15.47 Call 15.00 7/17 No 2.67 2.72 2.70 +0.74 +37.76% 6,673 93,120 0.79 0.69 12 43 None
MRVL Options Chain 196.33 Call 250.00 5/29 Yes 3.00 3.15 3.05 +1.51 +98.06% 6,656 1,821 1.94 0.18 11 59 None
BAC Options Chain 51.80 Call 55.00 6/12 No 0.20 0.21 0.21 +0.01 +5.00% 6,642 5,786 0.25 0.14 10 65 None
RGTI Options Chain 26.42 Call 26.00 5/29 No 0.73 0.75 0.76 -1.30 -63.11% 6,629 3,053 1.55 0.37 3 19 None
QCOM Options Chain 238.16 Call 265.00 5/29 No 4.00 4.45 4.15 +1.15 +38.34% 6,628 701 1.24 0.26 14 67 None
CRBP Options Chain 11.35 Call 10.00 7/17 No 0.70 0.85 0.80 % 6,627 0 0.97 0.53 8 36 None
INTC Options Chain 119.84 Call 160.00 6/12 No 1.36 1.45 1.40 +0.01 +0.72% 6,602 606 0.96 0.12 5 55 None
MRVL Options Chain 196.33 Call 250.00 6/18 Yes 9.65 9.90 9.70 +4.25 +77.99% 6,590 2,253 1.12 0.31 11 59 None
INTC Options Chain 119.84 Put 90.00 6/18 No 0.93 1.04 0.99 -0.24 -19.52% 6,531 15,287 0.92 -0.08 5 55 None
MSFT Options Chain 418.57 Call 417.50 5/27 No 1.26 1.39 1.28 -3.47 -73.06% 6,520 553 0.28 0.28 15 72 None
PLTR Options Chain 136.88 Put 130.00 5/29 No 0.51 0.53 0.52 -0.30 -36.59% 6,520 7,602 0.54 -0.13 11 51 None
TSLA Options Chain 426.01 Call 447.50 5/29 No 2.81 2.85 2.82 +0.16 +6.02% 6,518 5,606 0.51 0.23 10 58 None
GETY Options Chain 1.07 Call 1.00 6/18 No 0.20 0.25 0.25 +0.02 +8.70% 6,517 11,913 2.01 0.62 8 33 None
IBM Options Chain 253.84 Call 260.00 5/29 No 1.35 1.44 1.35 -1.79 -57.01% 6,498 1,662 0.50 0.21 14 72 None
AMD Options Chain 467.51 Call 495.00 5/29 No 20.45 21.25 21.10 +14.10 +201.43% 6,485 2,002 0.85 0.56 11 59 None
MSFT Options Chain 418.57 Call 415.00 5/27 No 2.22 2.36 2.27 -3.88 -63.09% 6,479 252 0.27 0.43 15 72 None
TSLA Options Chain 426.01 Put 437.50 5/27 No 7.30 7.40 7.45 -5.50 -42.48% 6,451 47 0.48 -0.69 10 58 None
INTC Options Chain 119.84 Call 165.00 6/12 No 1.05 1.10 1.07 -0.03 -2.73% 6,449 1,507 0.98 0.09 5 55 None
GOOGL Options Chain 382.97 Call 390.00 5/29 No 2.92 3.05 2.98 +0.33 +12.46% 6,440 8,966 0.31 0.41 10 64 None
ORCL Options Chain 192.08 Call 250.00 6/18 Yes 2.09 2.17 2.13 -0.08 -3.62% 6,418 27,197 0.83 0.12 7 61 None
AAPL Options Chain 308.82 Put 305.00 5/27 No 0.35 0.39 0.39 -0.51 -56.67% 6,407 795 0.22 -0.14 10 65 None
ASTS Options Chain 105.86 Call 135.00 5/29 No 1.61 1.82 1.66 +1.31 +374.29% 6,406 760 1.45 0.22 4 40 None
MRVL Options Chain 196.33 Call 200.00 6/18 Yes 24.80 25.70 25.25 +7.15 +39.51% 6,401 15,139 1.07 0.62 11 59 None
INTC Options Chain 119.84 Put 100.00 5/29 No 0.15 0.16 0.16 -0.31 -65.96% 6,392 9,985 1.21 -0.03 5 55 None
WULF Options Chain 22.82 Call 30.00 8/21 No 2.92 3.30 3.11 +1.21 +63.69% 6,386 48,332 0.92 0.44 2 39 None
AMPX Options Chain 16.03 Call 19.00 5/29 No 0.15 0.30 0.30 +0.21 +233.34% 6,368 200 1.04 0.24 3 18 None
INTC Options Chain 119.84 Call 124.00 5/29 No 3.75 3.90 3.84 +0.64 +20.00% 6,366 1,249 1.00 0.47 5 55 None
GOOG Options Chain 379.38 Call 405.00 5/29 No 0.20 0.22 0.22 -0.07 -24.14% 6,345 1,641 0.35 0.05 13 70 None
CLSK Options Chain 15.87 Call 25.00 9/18 No 1.68 1.75 1.67 +0.52 +45.22% 6,342 11,888 0.98 0.35 8 41 None
TSLA Options Chain 426.01 Put 440.00 6/12 No 20.90 21.10 21.02 -3.88 -15.59% 6,341 404 0.47 -0.54 10 58 None
QCOM Options Chain 238.16 Call 320.00 6/18 No 5.45 5.85 5.75 +2.25 +64.29% 6,332 158 1.02 0.18 14 67 None
SOFI Options Chain 15.62 Call 16.50 6/05 No 0.37 0.38 0.37 +0.07 +23.34% 6,329 7,526 0.56 0.38 11 46 None
HPQ Options Chain 25.24 Call 30.00 5/29 Yes 0.10 0.12 0.11 -0.11 -50.00% 6,328 2,278 1.57 0.06 13 57 None
NOK Options Chain 15.47 Call 21.00 6/12 No 0.32 0.35 0.33 +0.13 +65.00% 6,315 247 1.10 0.17 12 43 None
AMD Options Chain 467.51 Call 520.00 5/29 No 9.50 9.80 9.70 +6.65 +218.04% 6,305 1,858 0.88 0.32 11 59 None
PLTR Options Chain 136.88 Call 150.00 5/29 No 0.10 0.11 0.10 -0.10 -50.00% 6,296 7,567 0.57 0.03 11 51 None
ORCL Options Chain 192.08 Put 95.00 6/18 Yes 0.06 0.09 0.08 -0.01 -11.12% 6,282 8,784 1.12 0.00 7 61 None
TE Options Chain 8.08 Call 12.00 7/17 No 1.90 2.05 2.00 +1.08 +117.40% 6,273 11,743 1.62 0.52 3 16 None
KEEL Options Chain 4.81 Call 5.00 6/18 No 0.64 0.65 0.65 +0.11 +20.37% 6,268 43,566 1.21 0.57 4 33 None
APLD Options Chain 45.87 Call 50.00 5/29 No 0.42 0.45 0.45 -0.48 -51.62% 6,252 3,270 1.21 0.19 3 20 None
QBTS Options Chain 29.40 Call 32.00 6/18 No 1.65 1.80 1.75 -1.00 -36.37% 6,246 1,348 1.22 0.36 6 40 None
ORCL Options Chain 192.08 Call 300.00 7/17 Yes 1.41 1.48 1.46 -0.04 -2.67% 6,240 5,731 0.73 0.07 7 61 None
RDW Options Chain 17.49 Call 22.00 5/29 No 1.55 1.80 1.70 +1.45 +580.00% 6,229 95 1.89 0.53 5 37 None
SMCI Options Chain 35.58 Call 36.50 5/29 No 1.47 1.54 1.49 +0.43 +40.57% 6,207 27,555 0.96 0.59 10 46 None
AMZN Options Chain 266.32 Put 255.00 5/29 No 0.37 0.42 0.41 -0.21 -33.88% 6,189 2,505 0.34 -0.15 9 60 None
EOSE Options Chain 8.06 Call 10.00 6/05 No 0.30 0.37 0.35 +0.19 +118.75% 6,188 2,042 1.28 0.32 5 30 None
PTON Options Chain 5.71 Put 5.50 5/29 No 0.09 0.10 0.11 0.00 0.00% 6,187 170 0.79 -0.35 8 29 None
AVGO Options Chain 414.14 Call 470.00 6/05 Yes 6.00 6.30 6.21 +1.61 +35.00% 6,187 1,119 0.76 0.22 12 64 None
BULL Options Chain 6.18 Call 6.50 6/05 No 0.17 0.19 0.17 -0.03 -15.00% 6,162 34,770 0.70 0.38 3 16 None
BSX Options Chain 57.78 Call 60.00 6/18 No 1.30 1.40 1.25 +0.05 +4.17% 6,147 5,035 0.37 0.35 7 57 None
UNP Options Chain 265.88 Call 280.00 6/05 No 1.75 2.40 2.12 +0.77 +57.04% 6,140 31 0.30 0.26 9 66 None
SOFI Options Chain 15.62 Call 16.00 6/18 No 0.87 0.90 0.89 +0.17 +23.62% 6,138 15,915 0.56 0.53 11 46 None
SHLS Options Chain 9.91 Call 15.00 7/17 No 0.50 0.60 0.50 +0.20 +66.67% 6,132 54 1.08 0.27 10 36 None
UNP Options Chain 265.88 Call 290.00 6/05 No 0.60 1.00 0.79 -0.49 -38.29% 6,129 22 0.35 0.12 9 66 None
WULF Options Chain 22.82 Call 25.00 6/18 No 2.44 2.57 2.52 +1.22 +93.85% 6,122 80,887 0.94 0.56 2 39 None
BSX Options Chain 57.78 Put 55.00 6/18 No 0.95 1.05 1.00 -0.05 -4.77% 6,120 3,905 0.37 -0.29 7 57 None