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 5/26 No 0.70 0.73 0.72 -2.48 -77.50% 86,586 8,572 0.26 0.22 17 63 None
F Options Chain 14.93 Call 14.00 5/29 No 0.99 1.03 1.01 +0.84 +494.12% 74,078 47,804 0.44 0.85 9 47 None
NOK Options Chain 15.47 Call 15.00 6/18 No 1.46 1.49 1.49 +0.70 +88.61% 70,528 135,498 0.73 0.61 13 45 None
TSLA Options Chain 426.01 Put 150.00 5/29 No 0.00 0.01 0.01 0.00 0.00% 70,367 5,496 2.30 0.00 10 59 None
F Options Chain 14.93 Put 13.50 5/29 No 0.01 0.02 0.02 -0.19 -90.48% 65,945 2,691 0.42 -0.07 9 47 None
NVDA Options Chain 215.33 Call 217.50 5/26 No 1.32 1.35 1.36 -3.19 -70.11% 58,235 1,333 0.25 0.35 17 63 None
NVDA Options Chain 215.33 Call 225.00 5/29 No 1.23 1.25 1.24 -1.64 -56.95% 49,068 33,492 0.37 0.21 17 63 None
F Options Chain 14.93 Call 15.00 6/12 No 0.62 0.64 0.61 +0.47 +335.72% 48,387 2,839 0.45 0.51 9 47 None
NVDA Options Chain 215.33 Call 220.00 5/29 No 2.37 2.40 2.38 -2.43 -50.52% 48,027 16,782 0.36 0.34 17 63 None
TSLA Options Chain 426.01 Call 430.00 5/26 No 3.20 3.30 3.27 +0.83 +34.02% 46,097 3,601 0.28 0.37 10 59 None
NVDA Options Chain 215.33 Put 215.00 5/26 No 2.08 2.14 2.09 +0.49 +30.63% 42,167 4,059 0.25 -0.47 17 63 None
AXTI Options Chain 140.83 Put 55.00 5/29 No 0.05 0.35 0.11 -0.04 -26.67% 40,206 60 3.02 0.00 7 40 None
AAOI Options Chain 181.49 Put 70.00 5/29 No 0.00 1.35 0.05 0.00 0.00% 40,042 281 4.19 0.00 8 43 None
F Options Chain 14.93 Put 12.50 6/18 No 0.05 0.06 0.06 -0.07 -53.85% 39,578 2,269 0.46 -0.09 9 47 None
ACHR Options Chain 6.36 Call 8.00 7/17 No 0.29 0.31 0.30 +0.07 +30.44% 39,064 16,172 0.80 0.28 7 37 None
PTON Options Chain 5.71 Put 3.00 1/21 No 0.44 0.57 0.52 -0.07 -11.87% 38,762 3,104 0.71 -0.16 8 29 None
TSLA Options Chain 426.01 Call 450.00 5/29 No 2.27 2.31 2.30 +0.51 +28.50% 38,683 19,209 0.41 0.18 10 59 None
NVDA Options Chain 215.33 Call 225.00 5/26 No 0.21 0.22 0.22 -1.23 -84.83% 38,550 15,280 0.29 0.08 17 63 None
NOK Options Chain 15.47 Call 16.00 6/18 No 1.05 1.08 1.05 +0.55 +110.00% 38,239 44,629 0.76 0.48 13 45 None
ACHR Options Chain 6.36 Call 10.00 7/17 No 0.10 0.11 0.10 +0.02 +25.00% 37,762 46,891 0.84 0.12 7 37 None
ORCL Options Chain 189.77 Call 210.00 5/29 No 0.86 0.87 0.86 -0.08 -8.52% 37,271 15,434 0.54 0.13 7 61 None
NVDA Options Chain 215.33 Call 230.00 5/29 No 0.66 0.67 0.67 -0.98 -59.40% 36,287 42,592 0.39 0.12 17 63 None
ASTS Options Chain 105.86 Call 100.00 6/18 No 15.40 15.70 15.75 +5.45 +52.92% 36,246 52,488 1.13 0.63 4 40 None
TSLA Options Chain 426.01 Call 427.50 6/05 No 13.15 13.40 13.30 +3.05 +29.76% 35,105 157 0.41 0.50 10 59 None
IREN Options Chain 56.83 Put 45.00 5/29 No 0.26 0.31 0.30 +0.01 +3.45% 34,466 27,331 1.18 -0.07 8 43 None
MU Options Chain 751.00 Put 615.00 5/29 No 3.20 3.40 3.25 +0.31 +10.55% 34,061 515 1.02 -0.07 13 66 None
AAPL Options Chain 308.82 Call 310.00 5/26 No 1.15 1.27 1.18 +0.57 +93.45% 34,027 3,335 0.14 0.42 8 61 None
TSLA Options Chain 426.01 Call 430.00 5/29 No 7.35 7.50 7.42 +2.01 +37.16% 33,111 4,057 0.39 0.44 10 59 None
NVDA Options Chain 215.33 Call 215.00 5/26 No 2.38 2.42 2.44 -3.78 -60.78% 31,368 2,445 0.25 0.53 17 63 None
AAPL Options Chain 308.82 Call 315.00 5/29 No 0.97 1.06 1.00 +0.44 +78.58% 30,597 3,366 0.18 0.24 8 61 None
TSLA Options Chain 426.01 Call 425.00 5/26 No 5.35 5.50 5.35 +1.60 +42.67% 29,656 2,719 0.27 0.54 10 59 None
TSLA Options Chain 426.01 Call 420.00 5/26 No 8.30 8.60 8.50 +2.95 +53.16% 29,459 3,560 0.27 0.70 10 59 None
NVDA Options Chain 215.33 Call 222.50 5/26 No 0.37 0.39 0.39 -1.75 -81.78% 29,428 9,699 0.27 0.14 17 63 None
NOK Options Chain 15.47 Call 17.00 6/18 No 0.72 0.76 0.75 +0.40 +114.29% 29,158 68,916 0.78 0.37 13 45 None
SMCI Options Chain 35.58 Call 36.50 5/29 No 1.01 1.10 1.06 +0.74 +231.25% 28,769 441 0.74 0.42 10 46 None
INTC Options Chain 119.84 Put 77.00 5/29 No 0.04 0.10 0.04 0.00 0.00% 28,118 574 1.47 0.00 5 55 None
NIO Options Chain 5.60 Call 5.00 6/18 No 0.42 0.47 0.45 -0.30 -40.00% 28,022 97,571 0.57 0.64 10 31 None
VALE Options Chain 16.48 Call 22.00 1/15 No 0.39 0.40 0.40 -0.17 -29.83% 27,833 6 0.36 0.18 11 53 None
INTC Options Chain 119.84 Call 150.00 6/18 No 2.65 2.70 2.66 -0.01 -0.38% 27,427 28,743 0.84 0.19 5 55 None
SMCI Options Chain 35.58 Call 38.50 5/29 No 0.50 0.57 0.54 +0.38 +237.50% 27,161 123 0.78 0.24 10 46 None
TTWO Options Chain 227.55 Call 270.00 9/18 No 8.80 9.20 9.16 -6.24 -40.52% 26,905 393 0.42 0.30 2 55 None
TSLA Options Chain 426.01 Put 425.00 5/26 No 4.35 4.50 4.45 -5.98 -57.34% 26,715 579 0.28 -0.46 10 59 None
TTWO Options Chain 227.55 Call 310.00 9/18 No 3.90 4.30 4.05 -2.95 -42.15% 26,386 946 0.45 0.15 2 55 None
MARA Options Chain 13.81 Call 14.00 5/29 No 0.46 0.48 0.48 +0.07 +17.08% 26,358 34,129 0.71 0.47 3 41 None
NIO Options Chain 5.60 Call 4.00 8/21 No 1.33 1.47 1.42 -0.37 -20.67% 26,153 4,497 0.60 0.85 10 31 None
NOK Options Chain 15.47 Put 15.00 5/29 No 0.40 0.44 0.42 -0.70 -62.50% 25,917 638 0.75 -0.35 13 45 None
TSLA Options Chain 426.01 Call 440.00 5/26 No 1.07 1.10 1.09 +0.07 +6.87% 25,821 7,314 0.30 0.18 10 59 None
TSLA Options Chain 426.01 Put 450.00 5/26 No 23.90 24.75 25.64 -5.64 -18.04% 25,345 466 0.38 -0.90 10 59 None
NVDA Options Chain 215.33 Call 240.00 5/29 No 0.21 0.22 0.22 -0.32 -59.26% 25,197 22,779 0.45 0.04 17 63 None
F Options Chain 14.93 Put 12.50 6/12 No 0.03 0.04 0.04 -0.08 -66.67% 25,057 428 0.47 -0.09 9 47 None
NVDA Options Chain 215.33 Call 230.00 6/18 No 3.60 3.70 3.70 -1.70 -31.49% 24,873 67,455 0.38 0.28 17 63 None
NVDA Options Chain 215.33 Call 217.50 5/29 No 3.25 3.30 3.29 -2.91 -46.94% 24,781 2,616 0.35 0.43 17 63 None
ASTS Options Chain 105.86 Call 95.00 6/18 No 18.00 18.50 18.30 +5.92 +47.82% 24,588 41,500 1.12 0.70 4 40 None
NOK Options Chain 15.47 Call 19.00 6/18 No 0.32 0.40 0.39 +0.20 +105.27% 24,490 8,188 0.80 0.20 13 45 None
TSLA Options Chain 426.01 Put 430.00 5/29 No 11.05 11.60 11.20 -5.95 -34.70% 24,407 2,239 0.39 -0.56 10 59 None
AMZN Options Chain 266.32 Call 270.00 5/26 No 0.70 0.74 0.71 -1.47 -67.44% 24,297 1,772 0.18 0.25 9 60 None
IREN Options Chain 56.83 Put 33.00 5/29 No 0.01 0.07 0.04 -0.11 -73.34% 24,212 2,034 1.60 0.00 8 43 None
MARA Options Chain 13.81 Call 15.00 5/29 No 0.17 0.18 0.17 +0.02 +13.34% 23,906 33,281 0.73 0.22 3 41 None
TSLA Options Chain 426.01 Call 427.50 5/26 No 4.20 4.25 4.25 +1.19 +38.89% 23,874 944 0.28 0.45 10 59 None
TSLA Options Chain 426.01 Call 435.00 5/29 No 5.50 5.65 5.55 +1.45 +35.37% 23,841 7,459 0.39 0.35 10 59 None
NVDA Options Chain 215.33 Call 222.50 5/29 No 1.71 1.74 1.74 -2.01 -53.60% 23,281 19,985 0.36 0.27 17 63 None
F Options Chain 14.93 Put 13.00 6/05 No 0.03 0.04 0.04 -0.10 -71.43% 23,272 1,130 0.47 -0.07 9 47 None
SMCI Options Chain 35.58 Call 37.00 5/29 No 0.85 0.93 0.89 +0.61 +217.86% 22,991 923 0.74 0.37 10 46 None
F Options Chain 14.93 Call 17.00 9/18 No 0.74 0.79 0.74 +0.39 +111.43% 22,668 16,298 0.44 0.34 9 47 None
NVDA Options Chain 215.33 Put 210.00 5/29 No 2.09 2.13 2.10 +0.51 +32.08% 22,466 17,589 0.37 -0.29 17 63 None
QBTS Options Chain 29.40 Call 30.00 5/29 No 1.60 1.75 1.70 +1.18 +226.93% 22,145 6,494 1.19 0.47 6 40 None
RGTI Options Chain 26.42 Call 30.00 5/29 No 0.86 0.90 0.88 +0.74 +528.58% 22,082 1,421 1.42 0.29 3 19 None
F Options Chain 14.93 Call 15.00 5/29 No 0.33 0.34 0.33 +0.29 +725.00% 22,001 18,865 0.45 0.48 9 47 None
NOK Options Chain 15.47 Call 16.00 5/29 No 0.44 0.46 0.45 +0.33 +275.00% 21,674 7,715 0.79 0.39 13 45 None
NVDA Options Chain 215.33 Call 230.00 5/26 No 0.08 0.09 0.09 -0.53 -85.49% 21,478 23,138 0.33 0.02 17 63 None
TSLA Options Chain 426.01 Call 900.00 5/26 No 0.00 0.01 0.01 0.00 0.00% 21,141 42 2.10 0.00 10 59 None
SMCI Options Chain 35.58 Call 35.50 5/29 No 1.43 1.54 1.55 +0.98 +171.93% 20,979 387 0.74 0.53 10 46 None
NIO Options Chain 5.60 Call 7.00 1/15 No 0.70 0.75 0.69 -0.17 -19.77% 20,907 175,012 0.72 0.43 10 31 None
TSLA Options Chain 426.01 Call 400.00 5/26 No 25.70 27.00 25.80 +5.90 +29.65% 20,866 1,023 0.43 0.97 10 59 None
TSLA Options Chain 426.01 Call 425.00 5/29 No 9.60 9.85 9.64 +2.63 +37.52% 20,823 3,766 0.39 0.53 10 59 None
NVDA Options Chain 215.33 Put 200.00 5/29 No 0.56 0.58 0.57 +0.10 +21.28% 20,712 17,069 0.42 -0.11 17 63 None
NVDA Options Chain 215.33 Call 225.00 5/27 No 0.57 0.60 0.59 -1.32 -69.11% 20,608 6,417 0.34 0.14 17 63 None
AAPL Options Chain 308.82 Call 315.00 5/26 No 0.17 0.20 0.20 +0.10 +100.00% 20,553 962 0.14 0.09 8 61 None
NVDA Options Chain 215.33 Call 220.00 6/18 No 6.70 6.75 6.70 -2.60 -27.96% 20,237 67,948 0.37 0.44 17 63 None
NVDA Options Chain 215.33 Put 217.50 5/26 No 3.35 3.60 3.50 +1.08 +44.63% 20,162 3,873 0.25 -0.65 17 63 None
TSLA Options Chain 426.01 Call 900.00 5/27 No 0.00 0.01 0.01 -0.10 -90.91% 20,002 768 1.88 0.00 10 59 None
ASTS Options Chain 105.86 Call 120.00 5/29 No 1.61 1.73 1.74 +1.07 +159.71% 19,808 1,661 1.02 0.20 4 40 None
AMD Options Chain 467.51 Call 500.00 5/29 No 5.80 6.10 5.92 +2.62 +79.40% 19,643 5,221 0.65 0.25 11 59 None
PLTR Options Chain 137.41 Call 140.00 5/29 No 1.72 1.74 1.72 -0.58 -25.22% 19,484 11,344 0.40 0.35 11 51 None
ACHR Options Chain 6.36 Call 9.00 7/17 No 0.16 0.17 0.17 +0.04 +30.77% 19,248 9,592 0.81 0.18 7 37 None
CSCO Options Chain 120.41 Call 120.00 5/29 No 2.37 2.50 2.38 +0.85 +55.56% 19,070 12,849 0.32 0.55 10 62 None
NVDA Options Chain 215.33 Call 232.50 5/29 No 0.48 0.50 0.51 -0.74 -59.20% 19,028 30,701 0.40 0.10 17 63 None
NOK Options Chain 15.47 Put 14.00 5/29 No 0.12 0.13 0.12 -0.33 -73.34% 18,741 12,752 0.72 -0.16 13 45 None
TSLA Options Chain 426.01 Call 420.00 5/29 No 12.30 12.55 12.50 +3.40 +37.37% 18,523 7,298 0.38 0.63 10 59 None
INTC Options Chain 119.84 Call 125.00 5/29 No 2.91 2.97 2.97 -0.13 -4.20% 18,493 6,025 0.76 0.36 5 55 None
NVDA Options Chain 215.33 Call 215.00 5/29 No 4.35 4.50 4.40 -3.27 -42.64% 18,470 7,252 0.35 0.53 17 63 None
TSLA Options Chain 426.01 Call 440.00 5/29 No 4.10 4.20 4.15 +1.05 +33.88% 18,462 7,745 0.40 0.27 10 59 None
RGTI Options Chain 26.42 Put 18.00 7/17 No 0.81 1.02 0.95 -0.52 -35.38% 18,437 25,234 1.10 -0.13 3 19 None
WBD Options Chain 27.03 Call 30.00 8/21 No 0.28 0.33 0.32 -0.02 -5.89% 18,342 16,023 0.26 0.23 3 19 None
TSLA Options Chain 426.01 Call 435.00 5/26 No 1.85 1.90 1.91 +0.33 +20.89% 17,908 3,225 0.29 0.25 10 59 None
TSLA Options Chain 426.01 Put 430.00 5/26 No 7.15 7.40 7.20 -7.29 -50.32% 17,891 523 0.28 -0.63 10 59 None
WBD Options Chain 27.03 Put 20.00 11/20 No 0.35 0.85 0.80 -0.10 -11.12% 17,826 4 0.47 -0.11 3 19 None
MSTR Options Chain 159.89 Call 165.00 5/29 No 2.90 3.00 2.95 -2.74 -48.16% 17,769 1,570 0.56 0.36 4 54 None
MU Options Chain 751.00 Put 430.00 5/29 No 0.11 0.20 0.20 +0.10 +100.00% 17,623 1,044 1.53 0.00 13 66 None
AAPL Options Chain 308.82 Call 310.00 5/29 No 2.63 2.77 2.67 +1.07 +66.88% 17,389 9,466 0.18 0.47 8 61 None
NVDA Options Chain 215.33 Call 220.00 5/27 No 1.38 1.41 1.41 -2.39 -62.90% 17,380 4,437 0.31 0.29 17 63 None
NVDA Options Chain 215.33 Call 250.00 6/18 No 1.03 1.05 1.04 -0.58 -35.81% 17,376 63,845 0.40 0.11 17 63 None
NOK Options Chain 15.47 Call 15.00 5/29 No 0.87 0.91 0.89 +0.62 +229.63% 17,127 17,449 0.74 0.65 13 45 None
FRMI Options Chain 5.98 Call 8.00 5/29 No 0.00 0.10 0.05 -0.02 -28.58% 17,068 661 1.78 0.04 3 16 None
AAPL Options Chain 308.82 Call 317.50 5/29 No 0.56 0.65 0.60 +0.26 +76.48% 17,000 811 0.19 0.16 8 61 None
CPNG Options Chain 16.12 Call 18.00 7/17 No 0.57 0.61 0.59 +0.18 +43.91% 16,789 488 0.48 0.33 13 40 None
ASTS Options Chain 105.86 Call 120.00 6/12 No 6.25 7.60 6.58 +2.68 +68.72% 16,778 1,657 1.14 0.37 4 40 None
NVDA Options Chain 215.33 Put 212.50 5/26 No 1.15 1.19 1.14 +0.12 +11.77% 16,665 1,753 0.26 -0.30 17 63 None
RGTI Options Chain 26.42 Put 25.00 7/17 No 3.55 4.05 3.90 -1.85 -32.18% 16,627 254 1.14 -0.36 3 19 None
TSLA Options Chain 426.01 Put 260.00 5/29 No 0.02 0.08 0.02 -0.03 -60.00% 16,546 561 1.27 0.00 10 59 None
NOK Options Chain 15.47 Put 14.50 6/05 No 0.44 0.49 0.45 -0.55 -55.00% 16,449 213 0.74 -0.28 13 45 None
BB Options Chain 7.91 Put 7.50 5/29 No 0.19 0.21 0.22 -1.10 -83.34% 16,439 21 0.87 -0.32 10 35 None
TSLA Options Chain 426.01 Put 420.00 5/26 No 2.40 2.46 2.40 -5.15 -68.22% 16,378 766 0.28 -0.30 10 59 None
NOK Options Chain 15.47 Call 18.00 6/18 No 0.50 0.54 0.53 +0.27 +103.85% 16,311 24,597 0.80 0.27 13 45 None
CRWV Options Chain 105.49 Put 87.00 5/29 No 0.51 0.54 0.51 0.00 0.00% 16,229 16,769 1.01 -0.04 3 22 None
EQT Options Chain 57.92 Put 51.00 7/02 No 0.26 0.60 0.60 % 16,141 0 0.34 -0.19 16 72 None
IBRX Options Chain 7.22 Call 7.00 5/29 No 0.40 0.50 0.42 -0.48 -53.34% 16,128 18,458 0.84 0.63 5 34 None
NVDA Options Chain 215.33 Call 235.00 5/29 No 0.37 0.38 0.37 -0.57 -60.64% 15,957 38,501 0.42 0.07 17 63 None
SOFI Options Chain 15.62 Call 16.00 5/29 No 0.23 0.24 0.23 -0.07 -23.34% 15,925 9,676 0.45 0.36 13 51 None
NVDA Options Chain 215.33 Call 227.50 5/29 No 0.89 0.92 0.90 -1.28 -58.72% 15,868 27,610 0.38 0.16 17 63 None
AAPL Options Chain 308.82 Call 312.50 5/26 No 0.49 0.53 0.48 +0.22 +84.62% 15,829 757 0.14 0.21 8 61 None
AAPL Options Chain 308.82 Call 300.00 6/18 No 13.15 13.60 13.31 +2.16 +19.38% 15,808 74,228 0.23 0.71 8 61 None
NVDA Options Chain 215.33 Put 207.50 5/29 No 1.48 1.53 1.50 +0.35 +30.44% 15,762 2,787 0.37 -0.22 17 63 None
NOK Options Chain 15.47 Call 15.00 7/17 No 1.94 1.98 1.96 +0.74 +60.66% 15,716 96,888 0.71 0.60 13 45 None
NOK Options Chain 15.47 Call 17.00 5/29 No 0.20 0.22 0.22 +0.16 +266.67% 15,639 4,568 0.83 0.23 13 45 None
NOK Options Chain 15.47 Put 13.50 6/18 No 0.37 0.40 0.37 -0.34 -47.89% 15,617 984 0.69 -0.21 13 45 None
LAES Options Chain 3.38 Call 7.00 1/21 Yes 0.52 0.66 0.64 -0.01 -1.54% 15,511 43,057 0.91 0.32 8 18 None
ASTS Options Chain 105.86 Call 115.00 6/12 No 7.70 8.35 7.95 +3.43 +75.89% 15,474 183 1.15 0.43 4 40 None
NVDA Options Chain 215.33 Put 215.00 5/29 No 3.95 4.05 4.00 +1.06 +36.06% 15,424 11,216 0.35 -0.47 17 63 None
SOFI Options Chain 15.62 Call 16.50 5/29 No 0.11 0.12 0.12 -0.04 -25.00% 15,370 12,353 0.46 0.22 13 51 None
DVN Options Chain 47.22 Call 50.00 6/18 No 1.01 1.10 1.04 +0.04 +4.00% 15,343 24,165 0.41 0.32 10 60 None
NOK Options Chain 15.47 Call 17.00 7/17 No 1.21 1.24 1.24 +0.53 +74.65% 15,316 20,336 0.74 0.43 13 45 None
PFE Options Chain 25.95 Call 26.00 5/29 No 0.21 0.22 0.22 -0.08 -26.67% 15,262 8,352 0.18 0.46 6 56 None
NVDA Options Chain 215.33 Put 210.00 5/26 No 0.63 0.65 0.63 -0.03 -4.55% 15,219 6,163 0.27 -0.19 17 63 None
SPCE Options Chain 3.24 Call 3.50 6/18 No 0.40 0.42 0.43 +0.28 +186.67% 15,177 5,387 1.52 0.50 5 37 None
MU Options Chain 751.00 Call 800.00 5/29 No 14.60 15.00 14.95 -6.75 -31.11% 15,119 5,348 0.78 0.31 13 66 None
BTG Options Chain 4.58 Put 4.50 6/18 No 0.20 0.25 0.22 +0.02 +10.00% 15,108 7,634 0.56 -0.41 18 55 None
AAPL Options Chain 308.82 Call 320.00 5/29 No 0.34 0.38 0.34 +0.16 +88.89% 14,974 6,213 0.19 0.11 8 61 None
TSLA Options Chain 426.01 Call 500.00 6/12 No 2.57 2.62 2.60 +0.60 +30.00% 14,929 2,592 0.51 0.10 10 59 None
AMC Options Chain 1.51 Call 2.00 5/29 No 0.01 0.02 0.02 0.00 0.00% 14,917 44,981 1.50 0.02 8 24 None
QBTS Options Chain 29.40 Call 35.00 5/29 No 0.47 0.52 0.47 +0.32 +213.34% 14,845 451 1.28 0.17 6 40 None
AAPL Options Chain 308.82 Call 312.50 5/29 No 1.60 1.84 1.69 +0.69 +69.00% 14,828 3,759 0.18 0.34 8 61 None
SOFI Options Chain 15.62 Call 15.50 5/29 No 0.45 0.46 0.45 -0.09 -16.67% 14,590 4,375 0.45 0.57 13 51 None
BMNR Options Chain 18.88 Put 16.50 5/29 No 0.05 0.06 0.06 -0.02 -25.00% 14,556 3,983 0.68 -0.06 11 33 None
AAPL Options Chain 308.82 Put 305.00 5/29 No 1.54 1.78 1.66 -1.74 -51.18% 14,455 1,493 0.19 -0.29 8 61 None
TSLA Options Chain 426.01 Put 427.50 5/26 No 5.60 5.90 5.71 -6.30 -52.46% 14,406 234 0.28 -0.55 10 59 None
OPEN Options Chain 4.53 Call 5.00 5/29 No 0.05 0.06 0.06 -0.02 -25.00% 14,362 14,829 0.79 0.17 5 32 None
PCG Options Chain 16.44 Call 17.00 6/18 No 0.32 0.40 0.35 -0.05 -12.50% 14,306 20,938 0.31 0.39 9 50 None
NOK Options Chain 15.47 Call 20.00 7/17 No 0.66 0.68 0.66 +0.27 +69.24% 14,156 32,827 0.81 0.26 13 45 None
PLTR Options Chain 137.41 Call 145.00 5/29 No 0.57 0.59 0.59 -0.37 -38.55% 14,080 9,252 0.39 0.15 11 51 None
POET Options Chain 14.82 Put 10.00 5/29 No 0.05 0.09 0.08 +0.01 +14.29% 13,988 5,841 1.72 -0.03 6 32 None
HPQ Options Chain 25.24 Put 25.00 5/29 Yes 1.16 1.28 1.19 -3.21 -72.96% 13,930 1 0.96 -0.45 10 48 None
AI Options Chain 9.29 Call 9.50 5/29 No 0.20 0.22 0.19 -0.09 -32.15% 13,900 4,525 0.58 0.41 8 26 None
TSLA Options Chain 426.01 Call 432.50 5/26 No 2.45 2.50 2.49 +0.54 +27.70% 13,881 707 0.28 0.31 10 59 None
KHC Options Chain 23.79 Call 24.00 6/05 No 0.23 0.42 0.23 -0.07 -23.34% 13,870 470 0.28 0.37 8 58 None
KHC Options Chain 23.79 Call 24.50 6/05 No 0.10 0.31 0.21 +0.05 +31.25% 13,858 476 0.30 0.22 8 58 None
TSLA Options Chain 426.01 Put 415.00 5/26 No 1.20 1.24 1.23 -3.81 -75.60% 13,785 2,367 0.28 -0.19 10 59 None
F Options Chain 14.93 Call 15.00 6/18 No 0.68 0.69 0.68 +0.50 +277.78% 13,734 63,760 0.43 0.51 9 47 None
AAPL Options Chain 308.82 Put 307.50 5/26 No 1.10 1.28 1.20 -2.57 -68.17% 13,701 168 0.14 -0.35 8 61 None
NOK Options Chain 15.47 Call 20.00 6/18 No 0.27 0.29 0.27 +0.13 +92.86% 13,635 34,595 0.86 0.14 13 45 None
TSLA Options Chain 426.01 Call 415.00 5/26 No 11.95 12.50 12.20 +4.16 +51.75% 13,560 1,777 0.28 0.81 10 59 None
NVDA Options Chain 215.33 Put 220.00 5/26 No 5.25 5.50 5.25 +1.66 +46.24% 13,481 4,966 0.25 -0.78 17 63 None
TSLA Options Chain 426.01 Call 445.00 5/29 No 3.05 3.15 3.10 +0.75 +31.92% 13,477 2,543 0.40 0.22 10 59 None
TSLA Options Chain 426.01 Call 450.00 6/18 No 11.85 11.95 11.95 +2.45 +25.79% 13,475 30,380 0.45 0.35 10 59 None
MU Options Chain 751.00 Put 420.00 5/29 No 0.08 0.15 0.13 -0.02 -13.34% 13,433 1,744 1.56 0.00 13 66 None
TSLA Options Chain 426.01 Call 450.00 5/26 No 0.43 0.45 0.43 -0.03 -6.53% 13,427 5,144 0.34 0.10 10 59 None
TSLA Options Chain 426.01 Call 395.00 5/26 No 30.40 31.45 29.05 +3.55 +13.93% 13,408 290 0.45 0.98 10 59 None
F Options Chain 14.93 Call 15.00 7/17 No 0.97 0.99 0.97 +0.59 +155.27% 13,357 41,918 0.42 0.53 9 47 None
BB Options Chain 7.91 Call 8.00 5/29 No 0.37 0.39 0.37 +0.31 +516.67% 13,290 966 0.97 0.48 10 35 None
MU Options Chain 751.00 Put 620.00 5/29 No 3.35 3.90 3.52 +0.21 +6.35% 13,140 5,077 1.01 -0.08 13 66 None
BB Options Chain 7.91 Call 8.00 6/18 No 0.71 0.75 0.71 +0.49 +222.73% 13,024 26,773 0.89 0.52 10 35 None
PLUG Options Chain 3.78 Call 4.00 5/29 No 0.12 0.13 0.12 -0.05 -29.42% 12,982 17,594 1.01 0.37 4 25 None
PLTR Options Chain 137.41 Call 144.00 5/29 No 0.72 0.75 0.74 -0.37 -33.34% 12,921 6,248 0.39 0.19 11 51 None
AMZN Options Chain 266.32 Call 280.00 5/29 No 0.40 0.43 0.42 -0.50 -54.35% 12,860 7,931 0.26 0.09 9 60 None
AMD Options Chain 467.51 Call 475.00 5/29 No 13.15 13.65 13.40 +5.67 +73.36% 12,826 779 0.64 0.45 11 59 None
MSTR Options Chain 159.89 Call 172.50 5/29 No 1.23 1.32 1.28 -1.55 -54.77% 12,815 15,425 0.58 0.19 4 54 None
INTC Options Chain 119.84 Call 130.00 5/29 No 1.68 1.73 1.71 -0.18 -9.53% 12,799 11,127 0.77 0.24 5 55 None
NVDA Options Chain 215.33 Put 200.00 6/18 No 3.00 3.05 3.03 +0.48 +18.83% 12,749 58,923 0.39 -0.21 17 63 None
CLF Options Chain 11.23 Call 12.00 7/17 No 0.87 0.90 0.87 +0.25 +40.33% 12,727 6,250 0.69 0.44 6 34 None
AAPL Options Chain 308.82 Put 305.00 5/26 No 0.50 0.60 0.55 -1.60 -74.42% 12,668 458 0.15 -0.20 8 61 None
KEEL Options Chain 4.81 Call 7.00 1/15 No 1.21 1.25 1.23 +0.05 +4.24% 12,506 57,061 1.17 0.54 4 33 None
F Options Chain 14.93 Call 16.00 6/18 No 0.34 0.35 0.35 +0.26 +288.89% 12,498 23,273 0.45 0.31 9 47 None
MSFT Options Chain 418.57 Call 425.00 5/26 No 0.84 0.88 0.86 -1.46 -62.94% 12,369 2,742 0.17 0.21 12 65 None
NOK Options Chain 15.47 Call 20.00 1/15 No 2.35 2.38 2.35 +0.57 +32.03% 12,348 98,643 0.74 0.46 13 45 None
MSFT Options Chain 418.57 Call 420.00 5/26 No 2.20 2.31 2.30 -1.82 -44.18% 12,341 2,153 0.16 0.44 12 65 None
TSLA Options Chain 426.01 Put 420.00 5/29 No 6.15 6.25 6.24 -4.58 -42.33% 12,322 2,633 0.38 -0.37 10 59 None
F Options Chain 14.93 Call 16.00 7/17 No 0.61 0.62 0.61 +0.37 +154.17% 12,287 14,788 0.43 0.38 9 47 None
TSLA Options Chain 426.01 Call 500.00 6/18 No 3.65 3.70 3.67 +0.82 +28.78% 12,259 37,843 0.49 0.15 10 59 None
CRNC Options Chain 10.98 Call 10.00 8/21 No 2.75 3.00 2.75 +1.40 +103.71% 12,160 238 1.10 0.69 7 28 None
NOK Options Chain 15.47 Call 16.00 7/17 No 1.50 1.58 1.54 +0.62 +67.40% 12,159 49,138 0.73 0.51 13 45 None
BB Options Chain 7.91 Call 7.00 6/18 No 1.22 1.25 1.22 +0.80 +190.48% 12,085 25,112 0.84 0.74 10 35 None
MU Options Chain 751.00 Put 390.00 5/29 No 0.04 0.08 0.08 +0.03 +60.00% 12,072 1,277 1.64 0.00 13 66 None
SOUN Options Chain 8.17 Call 9.00 5/29 No 0.07 0.10 0.10 -0.01 -9.10% 12,020 6,878 0.75 0.20 3 16 None
AMZN Options Chain 266.32 Call 270.00 5/29 No 2.25 2.35 2.30 -1.42 -38.18% 11,882 6,472 0.26 0.37 9 60 None
AAPL Options Chain 308.82 Put 280.00 12/18 Yes 10.05 10.65 10.30 -1.15 -10.05% 11,879 12,027 0.27 -0.24 8 61 None
SNAP Options Chain 5.72 Put 5.00 5/29 No 0.01 0.02 0.01 0.00 0.00% 11,874 1,441 0.67 -0.04 8 31 None
RGTI Options Chain 26.42 Call 26.00 5/29 No 1.98 2.15 2.06 +1.58 +329.17% 11,852 5,354 1.29 0.57 3 19 None
DVN Options Chain 47.22 Call 50.00 7/17 No 1.68 1.80 1.72 +0.03 +1.78% 11,811 37,452 0.39 0.39 10 60 None
RIOT Options Chain 24.49 Put 24.00 5/29 No 0.69 0.71 0.70 -0.21 -23.08% 11,770 2,215 0.70 -0.39 5 44 None
BB Options Chain 7.91 Put 7.00 5/29 No 0.06 0.08 0.08 -0.42 -84.00% 11,765 15 0.84 -0.15 10 35 None
BYND Options Chain 0.77 Call 1.00 5/29 No 0.01 0.02 0.02 0.00 0.00% 11,736 30,696 1.62 0.20 9 18 None
SPCE Options Chain 3.24 Call 5.00 7/17 No 0.34 0.36 0.33 +0.18 +120.00% 11,691 16,461 1.61 0.33 5 37 None
SPCE Options Chain 3.24 Call 3.50 5/29 No 0.13 0.16 0.16 +0.14 +700.00% 11,625 4,104 1.36 0.40 5 37 None
CIFR Options Chain 21.97 Put 22.00 5/29 No 1.05 1.12 1.12 -0.33 -22.76% 11,590 542 0.91 -0.47 4 40 None
OKLO Options Chain 65.88 Put 65.00 5/29 No 2.32 2.54 2.40 -1.19 -33.15% 11,559 1,382 0.75 -0.44 3 21 None
GOOGL Options Chain 382.97 Call 387.50 5/26 No 1.10 1.20 1.13 -3.11 -73.35% 11,519 258 0.18 0.25 10 64 None
HOOD Options Chain 73.64 Call 80.00 5/29 No 0.35 0.37 0.35 -0.66 -65.35% 11,497 11,285 0.53 0.14 10 53 None
NVDA Options Chain 215.33 Call 225.00 6/05 No 2.73 2.78 2.78 -1.96 -41.35% 11,479 9,474 0.38 0.28 17 63 None
TSLA Options Chain 426.01 Put 440.00 5/26 No 14.75 15.40 15.07 -7.33 -32.73% 11,455 745 0.30 -0.81 10 59 None
CIFR Options Chain 21.97 Put 21.00 5/29 No 0.61 0.69 0.65 -0.34 -34.35% 11,429 939 0.92 -0.33 4 40 None
NU Options Chain 12.73 Call 13.00 7/17 No 0.62 0.66 0.63 -0.27 -30.00% 11,393 6,225 0.36 0.49 11 46 None
NVDA Options Chain 215.33 Call 250.00 5/29 No 0.08 0.09 0.08 -0.14 -63.64% 11,352 28,324 0.50 0.01 17 63 None
SWKS Options Chain 82.42 Call 80.00 8/21 No 9.00 10.30 10.15 +4.95 +95.20% 11,332 23,561 0.56 0.59 17 57
Dividend Stock List
NVDA Options Chain 215.33 Put 182.50 5/29 No 0.11 0.12 0.11 -0.01 -8.34% 11,304 2,406 0.58 -0.01 17 63 None
NFLX Options Chain 88.60 Call 89.00 5/29 No 1.10 1.13 1.11 -0.54 -32.73% 11,303 4,137 0.26 0.46 9 62 None
TSLA Options Chain 426.01 Call 427.50 5/29 No 8.40 8.60 8.42 +2.03 +31.77% 11,291 3,384 0.39 0.49 10 59 None
AI Options Chain 9.29 Call 10.50 5/29 No 0.02 0.05 0.02 -0.03 -60.00% 11,254 539 0.63 0.12 8 26 None
BTDR Options Chain 14.65 Call 20.00 7/17 No 0.85 1.15 0.97 -0.23 -19.17% 11,178 21,306 1.10 0.30 7 27 None
INTC Options Chain 119.84 Call 120.00 5/29 No 4.85 4.95 4.90 0.00 0.00% 11,166 12,497 0.76 0.51 5 55 None
AMZN Options Chain 266.32 Call 275.00 5/29 No 0.97 1.04 1.00 -0.92 -47.92% 11,159 11,730 0.26 0.20 9 60 None
AMZN Options Chain 266.32 Call 272.50 5/29 No 1.42 1.59 1.60 -1.15 -41.82% 11,152 2,125 0.26 0.28 9 60 None
LAES Options Chain 3.38 Call 3.50 5/29 No 0.09 0.10 0.10 +0.01 +11.12% 11,135 13,340 0.67 0.45 8 18 None
RIOT Options Chain 24.49 Put 25.00 5/29 No 1.21 1.24 1.18 -0.16 -11.94% 11,094 1,315 0.70 -0.56 5 44 None
BP Options Chain 44.36 Put 43.00 5/29 No 0.25 0.31 0.28 +0.07 +33.34% 11,080 289 0.32 -0.24 13 60 None
F Options Chain 14.93 Call 15.00 6/26 No 0.75 0.77 0.76 +0.52 +216.67% 11,020 16,148 0.42 0.52 9 47 None
SWKS Options Chain 82.42 Call 95.00 8/21 No 4.50 4.90 4.82 +2.85 +144.67% 10,945 9 0.56 0.36 17 57
Dividend Stock List
MSFT Options Chain 418.57 Call 430.00 5/29 No 1.84 1.93 1.87 -1.13 -37.67% 10,942 7,905 0.25 0.23 12 65 None
F Options Chain 14.93 Call 14.50 5/29 No 0.61 0.62 0.61 +0.53 +662.50% 10,936 5,280 0.44 0.70 9 47 None
QCOM Options Chain 238.16 Call 300.00 6/18 No 5.10 5.50 5.26 +3.33 +172.54% 10,921 10,550 0.87 0.19 11 64 None
AAPL Options Chain 308.82 Call 307.50 5/26 No 2.42 2.96 2.43 +1.13 +86.93% 10,913 1,782 0.15 0.65 8 61 None
SMR Options Chain 11.40 Call 15.00 6/18 No 0.32 0.35 0.35 +0.03 +9.38% 10,904 11,915 1.07 0.20 3 17 None
NVDA Options Chain 215.33 Call 220.00 6/05 No 4.20 4.30 4.25 -2.55 -37.50% 10,876 14,277 0.37 0.39 17 63 None
AAPL Options Chain 308.82 Put 270.00 2/19 Yes 9.90 10.20 10.15 -1.75 -14.71% 10,780 147 0.27 -0.22 8 61 None
RGTI Options Chain 26.42 Call 39.00 5/29 No 0.22 0.25 0.25 +0.21 +525.00% 10,774 57 1.86 0.08 3 19 None
BULL Options Chain 6.18 Call 6.00 5/29 No 0.30 0.34 0.32 -0.52 -61.91% 10,751 815 0.66 0.65 3 16 None
BAC Options Chain 51.80 Call 54.00 5/29 No 0.09 0.10 0.09 +0.03 +50.00% 10,717 1,850 0.24 0.11 14 74 None
AAPL Options Chain 308.82 Call 310.00 7/17 No 10.55 10.85 10.95 +1.65 +17.75% 10,706 31,611 0.22 0.53 8 61 None
KDP Options Chain 29.12 Call 30.00 6/18 No 0.35 0.40 0.35 +0.05 +16.67% 10,690 2,759 0.22 0.33 13 57 None
NFLX Options Chain 88.60 Call 90.00 5/29 No 0.72 0.74 0.74 -0.46 -38.34% 10,675 10,446 0.26 0.34 9 62 None
NOK Options Chain 15.47 Call 14.00 6/18 No 2.02 2.09 2.05 +0.88 +75.22% 10,644 77,475 0.72 0.73 13 45 None
INFQ Options Chain 16.35 Call 20.00 6/18 No 1.20 1.25 1.20 +0.45 +60.00% 10,643 8,177 1.34 0.35 3 18 None
INDI Options Chain 4.81 Call 7.50 11/20 Yes 0.70 0.75 0.73 +0.38 +108.58% 10,638 66 1.07 0.39 6 29 None
RGTI Options Chain 26.42 Call 25.00 5/29 No 2.50 2.74 2.50 +1.85 +284.62% 10,582 6,060 1.27 0.66 3 19 None
BAC Options Chain 51.80 Call 52.50 5/29 No 0.40 0.42 0.41 +0.10 +32.26% 10,572 1,703 0.24 0.35 14 74 None
MSFT Options Chain 418.57 Call 450.00 6/18 No 3.30 3.40 3.36 -0.65 -16.21% 10,568 41,419 0.28 0.20 12 65 None
BTDR Options Chain 14.65 Put 9.00 7/17 No 0.25 0.55 0.33 -0.12 -26.67% 10,500 11,020 1.18 -0.10 7 27 None
PLTR Options Chain 137.41 Call 155.00 9/18 Yes 9.85 10.05 9.95 -0.35 -3.40% 10,491 64,423 0.51 0.40 11 51 None
AA Options Chain 71.38 Call 100.00 9/18 No 2.44 2.68 2.45 +1.00 +68.97% 10,491 603 0.59 0.22 13 53 None
TSLA Options Chain 426.01 Call 432.50 5/29 No 6.35 6.50 6.49 +1.59 +32.45% 10,490 915 0.39 0.39 10 59 None
NVDA Options Chain 215.33 Call 240.00 6/18 No 1.90 1.94 1.93 -1.04 -35.02% 10,472 63,429 0.39 0.18 17 63 None
AMZN Options Chain 266.32 Call 300.00 7/17 No 2.53 2.77 2.70 -0.59 -17.94% 10,455 24,601 0.29 0.18 9 60 None
TSLA Options Chain 426.01 Call 500.00 5/29 No 0.33 0.34 0.33 +0.08 +32.00% 10,426 11,361 0.58 0.03 10 59 None
NOK Options Chain 15.47 Put 16.00 7/17 No 1.97 2.14 1.95 -0.87 -30.86% 10,420 86 0.74 -0.49 13 45 None
NKE Options Chain 44.67 Put 44.00 6/18 No 1.52 1.65 1.55 -0.35 -18.43% 10,397 258 0.36 -0.44 10 56 None
MU Options Chain 751.00 Call 900.00 5/29 No 2.35 2.43 2.43 -2.57 -51.40% 10,391 7,192 0.83 0.07 13 66 None
F Options Chain 14.93 Call 17.00 7/17 No 0.39 0.40 0.39 +0.24 +160.00% 10,335 84,919 0.45 0.27 9 47 None
PBR Options Chain 19.90 Put 18.00 7/17 No 0.44 0.46 0.44 +0.02 +4.77% 10,314 9,104 0.37 -0.25 11 50 None
CSCO Options Chain 120.41 Call 130.00 6/18 No 1.45 1.59 1.50 +0.49 +48.52% 10,295 7,359 0.35 0.24 10 62 None
F Options Chain 14.93 Call 16.50 6/26 No 0.31 0.33 0.30 +0.21 +233.34% 10,274 16,222 0.45 0.27 9 47 None
BB Options Chain 7.91 Put 8.00 5/29 No 0.41 0.49 0.47 -1.36 -74.32% 10,255 33 0.85 -0.52 10 35 None
LAES Options Chain 3.38 Call 10.00 1/21 Yes 0.44 0.45 0.43 +0.05 +13.16% 10,245 41,306 0.95 0.26 8 18 None
BULL Options Chain 6.18 Call 6.50 5/29 No 0.10 0.11 0.10 -0.36 -78.27% 10,208 1,157 0.63 0.30 3 16 None
SOFI Options Chain 15.62 Put 16.00 5/29 No 0.59 0.62 0.60 -0.01 -1.64% 10,186 8,088 0.45 -0.64 13 51 None
HPQ Options Chain 25.24 Put 21.50 5/29 Yes 0.15 0.26 0.17 -1.13 -86.93% 10,176 41 0.99 -0.10 10 48 None
NOK Options Chain 15.47 Put 17.00 7/17 No 2.57 2.80 2.70 -1.20 -30.77% 10,117 59 0.73 -0.57 13 45 None
BTDR Options Chain 14.65 Call 15.00 7/17 No 2.10 2.45 2.22 -0.33 -12.95% 10,115 58,042 1.07 0.56 7 27 None
INTC Options Chain 119.84 Call 140.00 5/29 No 0.52 0.55 0.52 -0.19 -26.77% 10,069 8,569 0.81 0.09 5 55 None
ONDS Options Chain 9.06 Put 8.00 5/29 No 0.05 0.06 0.04 -0.01 -20.00% 10,060 2,350 0.78 -0.12 10 38 None
OXY Options Chain 58.81 Call 60.00 5/29 No 0.73 0.78 0.76 -0.14 -15.56% 10,030 1,981 0.37 0.37 9 52 None
RIG Options Chain 6.81 Put 6.00 8/21 No 0.37 0.43 0.39 +0.03 +8.34% 10,022 4,687 0.59 -0.27 4 44 None
NOK Options Chain 15.47 Call 21.00 6/18 No 0.15 0.24 0.23 +0.11 +91.67% 10,007 10,333 0.86 0.10 13 45 None
PCG Options Chain 16.44 Put 15.50 6/12 No 0.16 0.25 0.19 -0.11 -36.67% 10,000 24 0.38 -0.22 9 50 None
AMZN Options Chain 266.32 Call 267.50 5/26 No 1.43 1.57 1.50 -2.05 -57.75% 9,971 974 0.18 0.43 9 60 None
TSLA Options Chain 426.01 Put 435.00 5/26 No 10.70 11.10 10.89 -7.71 -41.46% 9,955 1,146 0.29 -0.75 10 59 None
NIO Options Chain 5.60 Call 5.50 5/29 No 0.08 0.09 0.09 -0.17 -65.39% 9,942 7,411 0.67 0.28 10 31 None
NVDA Options Chain 215.33 Call 450.00 6/18 No 0.00 0.01 0.01 0.00 0.00% 9,875 9,354 0.83 0.00 17 63 None
ORCL Options Chain 189.77 Call 200.00 5/29 No 2.40 2.47 2.43 +0.04 +1.68% 9,863 8,174 0.51 0.30 7 61 None
F Options Chain 14.93 Call 15.50 5/29 No 0.16 0.18 0.16 +0.13 +433.34% 9,862 2,883 0.46 0.29 9 47 None
NVDA Options Chain 215.33 Put 212.50 5/29 No 2.89 2.96 2.90 +0.74 +34.26% 9,854 2,119 0.36 -0.37 17 63 None
AMC Options Chain 1.51 Call 2.00 6/18 No 0.06 0.07 0.06 0.00 0.00% 9,843 119,080 1.19 0.23 8 24 None
GOOGL Options Chain 382.97 Call 400.00 5/29 No 0.75 0.86 0.82 -1.38 -62.73% 9,793 11,979 0.26 0.12 10 64 None
NVDA Options Chain 215.33 Put 195.00 5/29 No 0.33 0.34 0.33 +0.05 +17.86% 9,782 12,719 0.46 -0.07 17 63 None
TSLA Options Chain 426.01 Call 460.00 5/29 No 1.31 1.34 1.33 +0.27 +25.48% 9,773 6,203 0.44 0.13 10 59 None
PUMP Options Chain 17.44 Call 17.50 6/18 No 1.45 1.55 1.45 -0.09 -5.85% 9,758 29,500 0.89 0.50 9 41 None
NVDA Options Chain 215.33 Put 190.00 5/27 No 0.09 0.10 0.09 +0.01 +12.50% 9,756 795 0.53 -0.01 17 63 None
F Options Chain 14.93 Put 12.00 6/26 No 0.04 0.05 0.05 -0.06 -54.55% 9,737 379 0.45 -0.09 9 47 None
HPQ Options Chain 25.24 Put 23.00 5/29 Yes 0.42 0.59 0.46 -1.33 -74.31% 9,736 27 1.00 -0.22 10 48 None
QBTS Options Chain 29.40 Call 31.00 5/29 No 1.26 1.39 1.35 +0.98 +264.87% 9,711 2,265 1.21 0.39 6 40 None
NVDA Options Chain 215.33 Call 227.50 5/26 No 0.13 0.14 0.14 -0.79 -84.95% 9,685 6,175 0.31 0.05 17 63 None
BE Options Chain 302.49 Put 260.00 5/29 No 5.10 5.80 5.42 +1.37 +33.83% 9,655 1,182 1.29 -0.17 4 51 None
INFQ Options Chain 16.35 Call 17.50 6/18 No 1.65 1.85 1.82 +0.60 +49.18% 9,648 5,960 1.30 0.49 3 18 None
TSLA Options Chain 426.01 Call 445.00 5/26 No 0.65 0.68 0.65 -0.01 -1.52% 9,635 4,777 0.32 0.14 10 59 None
NVDA Options Chain 215.33 Call 210.00 5/26 No 5.85 6.05 5.90 -4.36 -42.50% 9,622 680 0.27 0.81 17 63 None
SMCI Options Chain 35.58 Call 40.00 5/29 No 0.30 0.32 0.32 +0.23 +255.56% 9,599 6,402 0.80 0.15 10 46 None
UPS Options Chain 101.02 Call 105.00 5/29 No 0.29 0.31 0.31 +0.21 +210.00% 9,578 154 0.27 0.15 7 53 None
F Options Chain 14.93 Put 13.00 1/15 No 0.97 1.02 1.00 -0.30 -23.08% 9,531 1,778 0.41 -0.29 9 47 None
NOK Options Chain 15.47 Call 20.00 9/18 No 1.39 1.40 1.40 +0.47 +50.54% 9,522 33,581 0.78 0.37 13 45 None
NVDA Options Chain 215.33 Call 220.00 7/17 No 11.10 11.25 11.16 -2.54 -18.54% 9,521 76,225 0.38 0.49 17 63 None
BB Options Chain 7.91 Call 9.00 7/17 Yes 0.74 0.80 0.74 +0.44 +146.67% 9,508 354 0.94 0.43 10 35 None
NOK Options Chain 15.47 Call 15.50 5/29 No 0.62 0.66 0.64 +0.46 +255.56% 9,472 3,931 0.76 0.51 13 45 None
BULL Options Chain 6.18 Call 7.50 6/18 No 0.11 0.12 0.11 -0.19 -63.34% 9,466 15,848 0.72 0.18 3 16 None
NVDA Options Chain 215.33 Put 205.00 5/29 No 1.05 1.08 1.04 +0.22 +26.83% 9,420 6,720 0.39 -0.17 17 63 None
BB Options Chain 7.91 Put 6.50 5/29 No 0.01 0.03 0.03 -0.28 -90.33% 9,419 2,870 0.89 -0.06 10 35 None
QCOM Options Chain 238.16 Call 250.00 6/18 No 15.05 15.50 15.40 +9.15 +146.40% 9,381 13,482 0.80 0.44 11 64 None
QUBT Options Chain 12.31 Call 12.50 5/29 No 0.61 0.66 0.64 +0.31 +93.94% 9,380 1,357 1.06 0.49 8 35 None
RKLB Options Chain 135.76 Call 190.00 6/18 No 2.40 2.75 2.58 +1.33 +106.40% 9,358 144 1.03 0.15 7 45 None
BB Options Chain 7.91 Call 7.00 5/29 No 0.92 1.04 0.98 +0.76 +345.46% 9,356 8,876 0.79 0.85 10 35 None
TSLA Options Chain 426.01 Put 370.00 5/27 No 0.09 0.10 0.10 -0.14 -58.34% 9,341 534 0.53 0.00 10 59 None
TSLA Options Chain 426.01 Call 422.50 5/26 No 6.65 6.95 6.84 +2.24 +48.70% 9,333 1,212 0.27 0.63 10 59 None
NVDA Options Chain 215.33 Call 210.00 5/29 No 7.45 7.70 7.54 -3.81 -33.57% 9,329 16,031 0.37 0.71 17 63 None
SOFI Options Chain 15.62 Call 16.50 6/18 No 0.55 0.56 0.56 +0.01 +1.82% 9,328 1,556 0.53 0.38 13 51 None
MU Options Chain 751.00 Put 460.00 5/29 No 0.24 0.32 0.29 +0.04 +16.00% 9,312 403 1.46 0.00 13 66 None
AAPL Options Chain 308.82 Call 320.00 6/12 No 2.39 2.61 2.50 +0.74 +42.05% 9,307 4,824 0.21 0.27 8 61 None
AMD Options Chain 467.51 Call 470.00 5/29 No 15.25 15.90 15.75 +6.49 +70.09% 9,304 2,270 0.64 0.50 11 59 None
NBIS Options Chain 214.77 Put 175.00 5/29 No 1.08 1.30 1.19 -0.25 -17.37% 9,301 722 1.10 -0.06 3 22 None
NVDA Options Chain 215.33 Call 250.00 8/21 No 6.45 6.55 6.55 -1.45 -18.13% 9,296 23,517 0.40 0.27 17 63 None
CORZ Options Chain 25.26 Call 35.00 6/18 No 0.07 0.21 0.08 0.00 0.00% 9,267 17,303 0.74 0.05 5 28 None
TSLA Options Chain 426.01 Put 422.50 5/26 No 3.25 3.40 3.29 -5.81 -63.85% 9,259 421 0.27 -0.37 10 59 None
F Options Chain 14.93 Call 19.85 1/15 No 0.69 0.70 0.66 +0.27 +69.24% 9,235 50,146 0.44 0.29 9 47 None
NIO Options Chain 5.60 Call 7.00 6/18 No 0.05 0.06 0.06 -0.03 -33.34% 9,214 86,815 0.80 0.08 10 31 None
CRWV Options Chain 105.49 Put 90.00 5/29 No 0.68 0.71 0.68 -0.04 -5.56% 9,146 2,050 0.94 -0.08 3 22 None
PLUG Options Chain 3.78 Put 4.00 5/29 No 0.33 0.35 0.34 -0.04 -10.53% 9,124 486 0.94 -0.63 4 25 None
TSLA Options Chain 426.01 Call 480.00 6/12 No 4.25 4.35 4.28 +0.98 +29.70% 9,115 15,161 0.48 0.17 10 59 None
CIFR Options Chain 21.97 Call 23.00 5/29 No 0.66 0.72 0.69 +0.04 +6.16% 9,111 1,487 0.89 0.39 4 40 None
ATEN Options Chain 29.16 Call 35.00 6/18 No 0.35 0.40 0.40 +0.30 +300.00% 9,093 64 0.59 0.10 10 36 None
SPCE Options Chain 3.24 Call 7.00 7/17 No 0.20 0.22 0.21 +0.11 +110.00% 9,066 39,447 1.78 0.18 5 37 None
NVDA Options Chain 215.33 Call 225.00 6/18 No 4.95 5.00 5.00 -2.18 -30.37% 9,061 31,391 0.37 0.36 17 63 None
RKLB Options Chain 135.76 Call 140.00 5/29 No 5.10 5.20 5.15 +2.89 +127.88% 9,059 1,898 0.92 0.43 7 45 None
NIO Options Chain 5.60 Call 6.00 5/29 No 0.03 0.04 0.03 -0.06 -66.67% 9,049 16,521 0.84 0.07 10 31 None
WMT Options Chain 120.27 Put 110.00 7/17 No 1.09 1.15 1.14 0.00 0.00% 9,031 11,151 0.26 -0.17 8 56 None
INTC Options Chain 119.84 Call 135.00 5/29 No 0.94 0.97 0.96 -0.10 -9.44% 8,983 3,187 0.79 0.15 5 55 None
TSLA Options Chain 426.01 Call 450.00 6/05 No 5.80 5.90 5.85 +1.45 +32.96% 8,969 4,449 0.43 0.27 10 59 None
AAPL Options Chain 308.82 Call 310.00 6/18 No 7.00 7.25 7.30 +1.60 +28.07% 8,936 41,658 0.22 0.51 8 61 None
MSTR Options Chain 159.89 Call 175.00 5/29 No 0.94 1.00 0.94 -1.36 -59.13% 8,850 6,736 0.60 0.14 4 54 None
MU Options Chain 751.00 Put 640.00 5/29 No 4.60 5.00 4.78 +0.45 +10.40% 8,837 1,667 0.95 -0.10 13 66 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
PFE Options Chain 25.95 Put 26.00 5/29 No 0.28 0.31 0.29 -0.04 -12.13% 8,748 3,929 0.18 -0.54 6 56 None
MU Options Chain 751.00 Call 850.00 5/29 No 6.00 6.25 6.05 -4.15 -40.69% 8,737 2,513 0.80 0.16 13 66 None
BBAI Options Chain 4.18 Call 4.50 5/29 No 0.08 0.09 0.09 0.00 0.00% 8,718 6,744 0.83 0.29 7 28 None
NVDA Options Chain 215.33 Call 250.00 7/17 No 3.25 3.35 3.32 -1.07 -24.38% 8,693 37,954 0.39 0.19 17 63 None
NOK Options Chain 15.47 Put 15.00 6/05 No 0.66 0.70 0.66 -0.69 -51.12% 8,683 269 0.75 -0.38 13 45 None
AAPL Options Chain 308.82 Call 320.00 6/18 No 3.10 3.35 3.10 +0.65 +26.54% 8,662 31,350 0.21 0.30 8 61 None
TIGR Options Chain 4.36 Put 5.00 7/17 Yes 0.74 0.99 0.95 +0.65 +216.67% 8,656 398 0.84 -0.59 16 48 None
TTWO Options Chain 227.55 Put 200.00 6/18 No 1.10 1.85 1.55 -0.90 -36.74% 8,654 7,040 0.42 -0.11 2 55 None
SMCI Options Chain 35.58 Call 36.00 5/29 No 1.24 1.25 1.24 +0.79 +175.56% 8,649 3,644 0.73 0.47 10 46 None
NFLX Options Chain 88.60 Call 92.00 5/29 No 0.28 0.30 0.30 -0.27 -47.37% 8,644 6,800 0.27 0.15 9 62 None
RDW Options Chain 17.49 Call 23.00 8/21 No 2.70 3.10 2.95 +1.23 +71.52% 8,630 2,384 1.33 0.47 5 37 None
META Options Chain 610.26 Call 800.00 5/29 No 0.01 0.15 0.05 +0.01 +25.00% 8,615 4,129 0.70 0.00 14 73 None
TSLA Options Chain 426.01 Call 430.00 5/27 No 4.90 5.00 5.00 +1.48 +42.05% 8,588 1,336 0.34 0.41 10 59 None
SW Options Chain 37.52 Call 45.00 6/18 No 0.20 0.55 0.25 +0.08 +47.06% 8,529 3,423 0.52 0.08 3 20 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 10.00 5/29 No 0.10 0.12 0.11 -0.05 -31.25% 8,494 6,604 0.80 0.22 10 38 None
OXY Options Chain 58.81 Call 61.00 5/29 No 0.47 0.50 0.47 -0.16 -25.40% 8,452 1,540 0.38 0.25 9 52 None
NVDA Options Chain 215.33 Put 202.50 5/29 No 0.76 0.78 0.77 +0.15 +24.20% 8,427 5,186 0.40 -0.13 17 63 None
AAPL Options Chain 308.82 Put 310.00 5/26 No 2.17 2.50 2.14 -3.46 -61.79% 8,396 55 0.13 -0.58 8 61 None
NVDA Options Chain 215.33 Call 210.00 6/18 No 11.70 11.75 11.75 -3.35 -22.19% 8,391 64,350 0.37 0.63 17 63 None
MSTR Options Chain 159.89 Put 125.00 5/29 No 0.09 0.15 0.10 -0.03 -23.08% 8,327 3,647 0.86 0.00 4 54 None
TSLA Options Chain 426.01 Call 410.00 5/26 No 16.20 16.90 16.55 +5.37 +48.04% 8,294 2,522 0.27 0.88 10 59 None
IREN Options Chain 56.83 Call 60.00 5/29 No 1.56 1.67 1.59 -0.88 -35.63% 8,280 7,407 0.90 0.36 8 43 None
RGTI Options Chain 26.42 Call 28.00 5/29 No 1.24 1.39 1.33 +1.08 +432.00% 8,243 277 1.31 0.41 3 19 None
GOOGL Options Chain 382.97 Call 390.00 5/26 No 0.60 0.70 0.60 -2.70 -81.82% 8,241 2,804 0.18 0.16 10 64 None
AEHR Options Chain 95.02 Put 7.50 1/15 No 0.05 0.35 0.07 -0.28 -80.00% 8,239 176 1.48 0.00 6 41 None
MSFT Options Chain 418.57 Call 430.00 5/26 No 0.32 0.33 0.32 -1.03 -76.30% 8,231 1,998 0.18 0.09 12 65 None
AAL Options Chain 13.85 Call 14.00 6/18 No 0.73 0.79 0.76 +0.09 +13.44% 8,219 54,362 0.54 0.51 7 37 None
BDTX Options Chain 2.28 Call 2.50 6/18 No 0.15 0.30 0.20 -1.20 -85.72% 8,193 7,950 0.95 0.53 13 36 None
NVDA Options Chain 215.33 Call 230.00 5/27 No 0.26 0.28 0.28 -0.68 -70.84% 8,190 11,118 0.37 0.07 17 63 None
SMCI Options Chain 35.58 Call 40.00 6/18 No 1.41 1.43 1.41 +0.66 +88.00% 8,187 18,260 0.77 0.33 10 46 None
AAL Options Chain 13.85 Put 12.00 6/18 No 0.20 0.22 0.21 -0.07 -25.00% 8,154 49,393 0.60 -0.17 7 37 None
ASTS Options Chain 105.86 Call 100.00 5/29 No 8.20 9.15 9.09 +4.89 +116.43% 8,135 7,443 0.95 0.68 4 40 None
SMCI Options Chain 35.58 Call 45.00 6/18 No 0.59 0.67 0.64 +0.31 +93.94% 8,131 16,028 0.80 0.17 10 46 None
COIN Options Chain 184.99 Call 195.00 5/29 No 2.46 2.51 2.50 -3.95 -61.24% 8,127 1,511 0.59 0.28 8 56 None
F Options Chain 14.93 Put 13.00 7/17 No 0.21 0.22 0.21 -0.23 -52.28% 8,101 7,035 0.40 -0.16 9 47 None
MU Options Chain 751.00 Put 590.00 5/29 No 2.07 2.45 2.24 +0.52 +30.24% 8,069 716 1.09 -0.05 13 66 None
WULF Options Chain 22.82 Call 28.00 6/18 No 0.50 0.62 0.62 -0.03 -4.62% 8,064 22,052 0.82 0.22 2 39 None
NVDA Options Chain 215.33 Put 220.00 5/29 No 6.90 7.00 6.95 +1.84 +36.01% 8,063 6,289 0.36 -0.66 17 63 None
NVDA Options Chain 215.33 Call 240.00 5/26 No 0.02 0.03 0.03 -0.14 -82.36% 8,026 12,099 0.43 0.00 17 63 None
PBR Options Chain 19.90 Put 18.00 9/18 No 1.02 1.08 1.10 +0.07 +6.80% 8,022 4,099 0.40 -0.31 11 50 None
XPEV Options Chain 15.59 Call 13.00 7/17 Yes 3.00 3.20 3.15 +0.53 +20.23% 8,019 3,783 0.60 0.80 12 42 None
PBR Options Chain 19.90 Call 22.00 9/18 No 0.80 0.88 0.85 -0.09 -9.58% 8,004 2,063 0.40 0.32 11 50 None
NVDA Options Chain 215.33 Call 217.50 5/27 No 2.14 2.17 2.15 -2.95 -57.85% 8,001 344 0.31 0.40 17 63 None
ASST Options Chain 18.53 Put 0.50 1/15 Yes 0.06 0.12 0.08 0.00 0.00% 8,000 17,205 8 28 None
MO Options Chain 73.90 Call 76.00 5/29 No 0.16 0.17 0.16 -0.04 -20.00% 7,979 1,090 0.20 0.15 8 59 None
NVDA Options Chain 215.33 Put 217.50 5/29 No 5.25 5.40 5.33 +1.43 +36.67% 7,960 1,594 0.35 -0.57 17 63 None
QBTS Options Chain 29.40 Call 37.00 6/18 No 1.44 1.65 1.54 +0.94 +156.67% 7,942 212 1.22 0.27 6 40 None
NVDA Options Chain 215.33 Call 250.00 9/18 No 9.50 9.60 9.60 -1.60 -14.29% 7,903 26,145 0.42 0.32 17 63 None
QCOM Options Chain 238.16 Call 240.00 5/29 No 9.45 9.80 9.51 +7.05 +286.59% 7,897 1,370 0.80 0.49 11 64 None
TSLA Options Chain 426.01 Put 425.00 5/29 No 8.35 8.50 8.45 -4.80 -36.23% 7,875 2,040 0.38 -0.47 10 59 None
GOOGL Options Chain 382.97 Call 397.50 5/29 No 1.04 1.16 1.13 -1.55 -57.84% 7,838 529 0.26 0.16 10 64 None
AI Options Chain 9.29 Call 10.00 5/29 No 0.08 0.10 0.09 -0.05 -35.72% 7,829 7,453 0.61 0.21 8 26 None
AAL Options Chain 13.85 Put 14.00 5/29 No 0.51 0.53 0.51 -0.24 -32.00% 7,786 926 0.59 -0.53 7 37 None
TSLA Options Chain 426.01 Call 500.00 6/05 No 1.14 1.18 1.14 +0.27 +31.04% 7,777 8,471 0.52 0.08 10 59 None
SPCE Options Chain 3.24 Call 4.00 5/29 No 0.06 0.07 0.06 +0.05 +500.00% 7,757 2,993 1.51 0.20 5 37 None
FCX Options Chain 61.99 Call 70.00 7/17 No 2.10 2.22 2.14 -0.17 -7.36% 7,751 17,576 0.50 0.30 14 63 None
TSLA Options Chain 426.01 Call 405.00 5/26 No 21.00 21.50 19.96 +4.86 +32.19% 7,716 2,086 0.28 0.93 10 59 None
XPEV Options Chain 15.59 Call 16.00 7/17 Yes 1.30 1.35 1.34 -0.01 -0.75% 7,715 5,054 0.59 0.52 12 42 None
NVDA Options Chain 215.33 Call 235.00 5/26 No 0.04 0.05 0.04 -0.26 -86.67% 7,705 9,803 0.38 0.01 17 63 None
MSTR Options Chain 159.89 Put 150.00 5/29 No 1.45 1.50 1.48 +0.44 +42.31% 7,704 2,461 0.58 -0.20 4 54 None
CLOV Options Chain 3.55 Put 3.50 5/29 No 0.08 0.12 0.10 0.00 0.00% 7,688 14,056 0.62 -0.42 10 28 None
SMCI Options Chain 35.58 Call 35.00 5/29 No 1.68 1.80 1.71 +0.99 +137.50% 7,683 4,461 0.73 0.59 10 46 None
BAC Options Chain 51.80 Call 52.50 6/18 No 1.04 1.05 1.05 +0.19 +22.10% 7,682 49,260 0.25 0.42 14 74 None
F Options Chain 14.93 Put 14.00 5/29 No 0.06 0.07 0.06 -0.41 -87.24% 7,672 943 0.44 -0.15 9 47 None
KEEL Options Chain 4.81 Call 5.00 6/18 No 0.51 0.55 0.54 +0.07 +14.90% 7,657 43,374 1.17 0.51 4 33 None
MSTR Options Chain 159.89 Put 160.00 5/29 No 4.90 5.00 4.95 +1.59 +47.33% 7,649 12,012 0.56 -0.48 4 54 None
NVDA Options Chain 215.33 Call 245.00 5/29 No 0.13 0.14 0.14 -0.20 -58.83% 7,647 7,226 0.47 0.02 17 63 None
OKE Options Chain 94.03 Put 85.00 7/17 No 1.15 1.40 1.30 -0.20 -13.34% 7,639 748 0.33 -0.19 13 74 None
NOW Options Chain 102.13 Call 110.00 5/29 No 0.80 0.85 0.85 0.00 0.00% 7,627 7,661 0.58 0.19 12 58 None
MRVL Options Chain 196.33 Put 115.00 5/29 Yes 0.07 0.12 0.09 -0.03 -25.00% 7,594 2,753 1.62 0.00 11 59 None
QBTS Options Chain 29.40 Call 37.00 5/29 No 0.28 0.30 0.28 % 7,585 0 1.31 0.11 6 40 None
HLIT Options Chain 12.70 Call 15.00 6/18 No 1.60 1.80 1.75 +1.60 +1,066.67% 7,577 2,166 1.02 0.57 9 35 None
ASTS Options Chain 105.86 Call 130.00 6/18 No 5.40 5.70 5.40 +1.90 +54.29% 7,559 25,365 1.15 0.32 4 40 None
MSFT Options Chain 418.57 Call 440.00 5/29 No 0.65 0.66 0.65 -0.70 -51.86% 7,551 6,619 0.26 0.10 12 65 None
JD Options Chain 30.52 Put 31.00 7/17 No 1.65 1.91 1.78 +0.41 +29.93% 7,550 304 0.34 -0.50 16 20 None
MARA Options Chain 13.81 Call 14.50 5/29 No 0.28 0.29 0.28 +0.04 +16.67% 7,544 12,397 0.71 0.33 3 41 None
AAL Options Chain 13.85 Put 13.00 6/18 No 0.42 0.48 0.45 -0.10 -18.19% 7,543 19,399 0.56 -0.30 7 37 None
AMD Options Chain 467.51 Call 380.00 8/21 Yes 113.20 119.40 122.40 +20.28 +19.86% 7,537 36,155 0.71 0.79 11 59 None
META Options Chain 610.26 Call 615.00 5/26 No 2.70 2.80 2.70 -0.93 -25.62% 7,528 404 0.19 0.35 14 73 None
BAC Options Chain 51.80 Call 55.00 7/17 Yes 0.92 0.96 0.94 +0.10 +11.91% 7,524 11,061 0.26 0.30 14 74 None
MSFT Options Chain 418.57 Call 500.00 7/17 No 1.95 2.01 1.97 -0.33 -14.35% 7,517 20,135 0.31 0.09 12 65 None
RUN Options Chain 14.62 Call 20.00 1/15 No 2.29 3.00 2.45 -0.03 -1.21% 7,516 11,122 0.90 0.47 14 49 None
IREN Options Chain 56.83 Put 55.00 5/29 No 1.93 2.00 2.00 +0.08 +4.17% 7,510 3,121 0.90 -0.37 8 43 None
FCX Options Chain 61.99 Call 66.00 5/29 No 0.34 0.45 0.38 -0.25 -39.69% 7,509 2,461 0.48 0.19 14 63 None
NIO Options Chain 5.60 Call 12.00 12/15 No 1.31 1.38 1.37 -0.23 -14.38% 7,449 682 0.72 0.51 10 31 None
ASTS Options Chain 105.86 Call 110.00 5/29 No 4.00 4.30 4.08 +2.40 +142.86% 7,439 2,504 1.01 0.41 4 40 None
ARM Options Chain 306.51 Call 400.00 6/05 No 2.16 2.80 2.44 % 7,419 0 0.99 0.09 3 22 None
SOFI Options Chain 15.62 Put 15.00 5/29 No 0.15 0.16 0.15 -0.03 -16.67% 7,413 20,532 0.46 -0.25 13 51 None
TSLA Options Chain 426.01 Call 437.50 5/26 No 1.40 1.44 1.42 +0.15 +11.82% 7,405 1,260 0.29 0.22 10 59 None
BB Options Chain 7.91 Call 8.00 9/18 Yes 1.37 1.51 1.45 +0.73 +101.39% 7,403 6,659 0.81 0.60 10 35 None
RXT Options Chain 4.33 Call 5.50 5/29 No 0.05 0.10 0.09 -0.05 -35.72% 7,398 1,616 1.75 0.19 8 26 None
TSLA Options Chain 426.01 Call 415.00 5/29 No 15.00 15.80 15.53 +4.03 +35.05% 7,390 3,737 0.39 0.71 10 59 None
NOK Options Chain 15.47 Call 19.00 9/18 No 1.57 1.60 1.58 +0.51 +47.67% 7,374 47,577 0.77 0.41 13 45 None
WULF Options Chain 22.82 Call 30.00 6/18 No 0.26 0.35 0.34 -0.06 -15.00% 7,367 56,803 0.81 0.14 2 39 None
BYND Options Chain 0.77 Call 1.00 6/05 No 0.03 0.04 0.04 0.00 0.00% 7,363 12,500 1.61 0.28 9 18 None
NFLX Options Chain 88.60 Call 92.00 6/18 No 1.59 1.65 1.61 -0.35 -17.86% 7,351 20,176 0.30 0.35 9 62 None
META Options Chain 610.26 Call 610.00 5/26 No 4.60 4.90 4.76 -0.83 -14.85% 7,350 1,362 0.19 0.50 14 73 None
SOFI Options Chain 15.62 Call 16.50 6/05 No 0.29 0.30 0.30 -0.02 -6.25% 7,298 4,295 0.50 0.31 13 51 None
P Options Chain 79.80 Call 110.00 6/18 No 2.50 2.80 2.65 +1.75 +194.45% 7,293 960 0.96 0.22 3 21 None
P Options Chain 79.80 Call 130.00 6/18 No 1.00 1.10 1.05 +0.75 +250.00% 7,289 116 1.03 0.09 3 21 None
WULF Options Chain 22.82 Put 15.00 6/18 No 0.11 0.18 0.17 -0.01 -5.56% 7,285 21,149 1.02 -0.04 2 39 None
RGTI Options Chain 26.42 Call 35.00 5/29 No 0.34 0.40 0.40 +0.35 +700.00% 7,253 395 1.66 0.12 3 19 None
LAES Options Chain 3.38 Call 5.50 1/15 Yes 0.38 0.46 0.43 0.00 0.00% 7,237 25,872 0.92 0.37 8 18 None
SPCE Options Chain 3.24 Call 5.00 6/18 No 0.17 0.18 0.18 +0.13 +260.00% 7,235 1,488 1.71 0.25 5 37 None
SPCE Options Chain 3.24 Call 3.00 6/18 No 0.58 0.61 0.61 +0.37 +154.17% 7,223 16,203 1.43 0.65 5 37 None
SWKS Options Chain 82.42 Call 95.00 6/18 No 1.15 1.25 1.20 +0.95 +380.00% 7,220 887 0.56 0.18 17 57
Dividend Stock List
NVDA Options Chain 215.33 Call 230.00 6/05 No 1.75 1.79 1.75 -1.47 -45.66% 7,200 10,098 0.38 0.21 17 63 None
NKE Options Chain 44.67 Call 45.00 6/18 No 1.45 1.49 1.47 +0.03 +2.09% 7,194 31,037 0.36 0.47 10 56 None
SIDU Options Chain 4.13 Call 5.00 6/18 No 0.90 1.00 0.97 +0.53 +120.46% 7,191 8,823 1.71 0.59 8 25 None
IONQ Options Chain 63.64 Put 59.00 6/18 No 4.85 5.60 4.90 -1.88 -27.73% 7,184 6,024 1.10 -0.35 9 45 None
NIO Options Chain 5.60 Call 6.00 8/21 No 0.41 0.42 0.42 -0.18 -30.00% 7,180 11,801 0.65 0.41 10 31 None
AAPL Options Chain 308.82 Put 290.00 5/29 No 0.16 0.18 0.16 -0.17 -51.52% 7,179 5,800 0.26 -0.04 8 61 None
RPRX Options Chain 53.55 Call 60.00 6/18 No 0.45 0.55 0.50 +0.40 +400.00% 7,159 5 0.36 0.14 10 71 None
MU Options Chain 751.00 Call 770.00 5/29 No 24.15 25.00 24.50 -8.57 -25.92% 7,141 736 0.79 0.44 13 66 None
BB Options Chain 7.91 Call 10.00 1/15 Yes 1.47 1.50 1.49 +0.64 +75.30% 7,132 41,545 0.83 0.50 10 35 None
AAL Options Chain 13.85 Call 13.50 5/29 No 0.61 0.68 0.71 +0.20 +39.22% 7,109 11,297 0.56 0.65 7 37 None
L Options Chain 108.87 Call 115.00 6/18 No 0.75 0.80 0.75 -0.05 -6.25% 7,103 11 0.21 0.21 9 48 None
MBLY Options Chain 10.18 Call 11.00 6/18 No 0.47 0.50 0.50 +0.16 +47.06% 7,103 4,966 0.70 0.39 3 17 None
TSLA Options Chain 426.01 Call 447.50 5/29 No 2.63 2.70 2.66 +0.58 +27.89% 7,096 2,091 0.41 0.20 10 59 None
NVDA Options Chain 215.33 Put 215.00 5/27 No 2.89 2.97 2.91 +0.84 +40.58% 7,071 1,422 0.31 -0.47 17 63 None
AMC Options Chain 1.51 Call 1.50 5/29 No 0.07 0.08 0.07 -0.04 -36.37% 7,054 17,634 0.83 0.55 8 24 None
PDD Options Chain 94.52 Call 125.00 6/18 Yes 0.15 0.22 0.19 -0.02 -9.53% 7,023 13,379 0.54 0.02 14 60 None
QBTS Options Chain 29.40 Call 30.00 6/18 No 3.40 3.50 3.45 +1.75 +102.95% 6,969 7,562 1.17 0.52 6 40 None
ORCL Options Chain 189.77 Put 180.00 5/29 No 1.08 1.15 1.11 -0.99 -47.15% 6,946 1,701 0.49 -0.16 7 61 None
NVDA Options Chain 215.33 Put 200.00 7/17 No 6.15 6.20 6.15 +0.75 +13.89% 6,934 29,189 0.39 -0.27 17 63 None
NVDA Options Chain 215.33 Put 200.00 5/26 No 0.10 0.11 0.11 -0.03 -21.43% 6,931 10,743 0.38 -0.03 17 63 None
AA Options Chain 71.38 Call 70.00 6/18 No 5.05 5.35 5.41 +2.81 +108.08% 6,884 16,078 0.57 0.59 13 53 None
RKT Options Chain 13.79 Call 14.00 5/29 No 0.31 0.35 0.31 -0.08 -20.52% 6,872 10,103 0.53 0.45 7 55 None
GME Options Chain 21.96 Call 25.00 6/18 Yes 0.41 0.43 0.43 -0.13 -23.22% 6,864 32,068 0.56 0.32 13 46 None
NVDA Options Chain 215.33 Call 250.00 5/26 No 0.01 0.02 0.02 -0.04 -66.67% 6,854 15,209 0.53 0.00 17 63 None
ONDS Options Chain 9.06 Call 9.50 5/29 No 0.21 0.23 0.22 -0.08 -26.67% 6,851 4,208 0.75 0.36 10 38 None
INTC Options Chain 119.84 Put 110.00 5/29 No 1.52 1.58 1.54 -0.61 -28.38% 6,830 4,760 0.78 -0.20 5 55 None
IBM Options Chain 253.84 Call 300.00 6/18 No 1.40 1.50 1.50 +0.11 +7.92% 6,828 3,972 0.45 0.10 14 72 None
NVDA Options Chain 215.33 Call 222.50 5/27 No 0.88 0.92 0.90 -1.82 -66.92% 6,827 2,275 0.32 0.20 17 63 None
CHGG Options Chain 1.55 Call 1.50 1/15 No 0.55 0.60 0.58 +0.08 +16.00% 6,819 11,059 1.18 0.68 10 23 None
T Options Chain 25.26 Call 26.50 6/18 No 0.19 0.22 0.22 -0.04 -15.39% 6,812 861 0.22 0.22 9 58 None
BBAI Options Chain 4.18 Call 5.00 5/29 No 0.03 0.04 0.03 0.00 0.00% 6,784 7,154 1.03 0.08 7 28 None
SWKS Options Chain 82.42 Call 90.00 6/18 No 1.95 2.15 2.03 +1.69 +497.06% 6,770 219 0.54 0.28 17 57
Dividend Stock List
BMNR Options Chain 18.88 Call 20.00 5/29 No 0.21 0.22 0.22 -0.31 -58.50% 6,741 5,044 0.57 0.24 11 33 None
GOOG Options Chain 379.38 Call 390.00 5/29 No 1.61 1.70 1.67 -2.03 -54.87% 6,741 12,097 0.25 0.22 12 70 None
RIG Options Chain 6.81 Call 7.00 6/18 No 0.32 0.37 0.34 -0.01 -2.86% 6,733 41,525 0.57 0.46 4 44 None
OPEN Options Chain 4.53 Call 5.00 1/21 No 1.98 2.13 2.06 -0.02 -0.97% 6,726 19,134 0.95 0.73 5 32 None
AAPL Options Chain 308.82 Call 322.50 5/29 No 0.20 0.22 0.21 +0.11 +110.00% 6,722 369 0.19 0.07 8 61 None
ASTS Options Chain 105.86 Call 150.00 6/18 No 2.84 2.97 2.92 +1.20 +69.77% 6,706 16,961 1.19 0.19 4 40 None
JNJ Options Chain 234.34 Call 185.00 6/18 No 48.15 50.90 49.85 +6.08 +13.90% 6,670 1,483 0.69 1.00 9 66 None
HOOD Options Chain 73.64 Call 76.00 5/29 No 1.13 1.15 1.14 -1.25 -52.31% 6,670 1,703 0.51 0.34 10 53 None
MSFT Options Chain 418.57 Call 450.00 5/29 No 0.25 0.26 0.25 -0.40 -61.54% 6,659 10,950 0.29 0.04 12 65 None
RIOT Options Chain 24.49 Call 27.00 5/29 No 0.20 0.25 0.23 -0.07 -23.34% 6,655 706 0.72 0.18 5 44 None
AAPL Options Chain 308.82 Put 302.50 5/26 No 0.23 0.27 0.27 -0.97 -78.23% 6,650 1,498 0.16 -0.11 8 61 None
SOFI Options Chain 15.62 Put 15.50 5/29 No 0.32 0.33 0.32 -0.03 -8.58% 6,650 9,196 0.44 -0.43 13 51 None
OPEN Options Chain 4.53 Call 4.50 5/29 No 0.17 0.18 0.18 -0.05 -21.74% 6,624 8,612 0.66 0.57 5 32 None
JNJ Options Chain 234.34 Call 180.00 6/18 No 52.80 56.45 54.45 +6.20 +12.85% 6,613 1,348 0.83 1.00 9 66 None
QCOM Options Chain 238.16 Call 250.00 5/29 No 6.00 6.25 6.20 +4.70 +313.34% 6,611 3,266 0.82 0.35 11 64 None
ATEN Options Chain 29.16 Call 30.00 6/18 No 1.20 1.30 1.25 +0.61 +95.32% 6,608 706 0.47 0.47 10 36 None
NVDA Options Chain 215.33 Call 300.00 1/15 No 9.00 9.10 9.05 -1.10 -10.84% 6,608 65,704 0.43 0.24 17 63 None
GOOG Options Chain 379.38 Call 400.00 6/18 No 4.40 4.65 4.64 -1.71 -26.93% 6,604 13,431 0.28 0.27 12 70 None
S Options Chain 18.11 Call 21.00 5/29 Yes 0.40 0.50 0.50 +0.15 +42.86% 6,594 88 1.18 0.26 5 42 None
F Options Chain 14.93 Call 20.00 7/17 No 0.13 0.14 0.13 +0.06 +85.72% 6,573 1,934 0.53 0.08 9 47 None
TSLA Options Chain 426.01 Call 425.00 5/27 No 7.05 7.30 7.18 +2.17 +43.32% 6,569 903 0.33 0.54 10 59 None
WULF Options Chain 22.82 Call 29.00 6/18 No 0.25 0.51 0.48 -0.04 -7.70% 6,565 37,758 0.79 0.17 2 39 None
META Options Chain 610.26 Call 612.50 5/26 No 3.50 3.75 3.65 -0.65 -15.12% 6,565 180 0.19 0.42 14 73 None
AAPL Options Chain 308.82 Call 315.00 6/18 No 4.75 5.00 5.00 +1.18 +30.89% 6,546 16,498 0.22 0.40 8 61 None
NVDA Options Chain 215.33 Put 207.50 5/26 No 0.34 0.37 0.36 -0.06 -14.29% 6,533 2,309 0.29 -0.13 17 63 None