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 214.86 Call 220.00 5/29 No 0.49 0.50 0.50 -0.88 -63.77% 95,424 42,891 0.43 0.14 13 58 None
NVDA Options Chain 214.86 Call 215.00 5/29 No 1.49 1.52 1.52 -1.59 -51.13% 94,312 31,820 0.39 0.37 13 58 None
AAL Options Chain 14.84 Put 12.00 7/17 No 0.25 0.28 0.26 -0.01 -3.71% 82,664 87,766 0.61 -0.14 7 39 None
AAL Options Chain 14.84 Put 14.00 8/21 Yes 1.06 1.11 1.09 -0.07 -6.04% 82,310 4,813 0.56 -0.34 7 39 None
NVDA Options Chain 214.86 Call 212.50 5/29 No 2.51 2.57 2.54 -2.01 -44.18% 77,235 7,733 0.39 0.52 13 58 None
IREN Options Chain 59.78 Call 65.00 5/29 No 4.20 4.30 4.28 +3.31 +341.24% 70,785 23,120 1.33 0.69 9 45 None
TSLA Options Chain 440.36 Call 450.00 5/29 No 3.05 3.10 3.08 +0.68 +28.34% 70,305 26,170 0.51 0.30 10 58 None
TSLA Options Chain 440.36 Call 440.00 5/29 No 6.70 6.80 6.78 +1.83 +36.97% 62,153 12,824 0.50 0.52 10 58 None
NVDA Options Chain 214.86 Call 225.00 5/29 No 0.16 0.17 0.16 -0.42 -72.42% 59,432 52,627 0.47 0.04 13 58 None
NVDA Options Chain 214.86 Call 210.00 5/29 No 4.00 4.10 3.95 -2.30 -36.80% 55,375 19,128 0.39 0.67 13 58 None
NVDA Options Chain 214.86 Call 170.00 6/18 No 42.80 43.65 43.80 -1.37 -3.04% 55,374 62,686 0.44 0.99 13 58 None
AAPL Options Chain 308.70 Call 315.00 5/29 No 0.70 0.72 0.71 +0.20 +39.22% 55,257 27,353 0.23 0.23 10 65 None
AAPL Options Chain 308.70 Call 312.50 5/29 No 1.44 1.50 1.47 +0.47 +47.00% 53,710 13,004 0.23 0.39 10 65 None
NVDA Options Chain 214.86 Call 217.50 5/29 No 0.87 0.88 0.87 -1.23 -58.58% 52,428 23,085 0.41 0.23 13 58 None
MU Options Chain 895.88 Call 1,000.00 5/29 No 9.65 9.85 9.70 +0.32 +3.42% 45,438 13,312 1.20 0.22 13 66 None
NVDA Options Chain 214.86 Put 210.00 5/29 No 1.30 1.33 1.33 -0.03 -2.21% 45,145 28,271 0.39 -0.33 13 58 None
TE Options Chain 10.96 Put 8.50 6/18 No 0.80 0.90 0.85 +0.08 +10.39% 42,968 85 1.90 -0.23 3 17 None
NVDA Options Chain 214.86 Call 215.00 6/05 No 4.00 4.05 4.01 -1.44 -26.43% 42,583 8,697 0.38 0.44 13 58 None
TSLA Options Chain 440.36 Call 442.50 5/29 No 5.55 5.65 5.62 +1.47 +35.43% 41,082 5,585 0.50 0.46 10 58 None
PEP Options Chain 145.68 Call 170.00 9/18 Yes 1.40 1.55 1.45 +0.16 +12.41% 40,169 42,694 0.24 0.15 12 61 None
AAPL Options Chain 308.70 Call 285.00 9/18 Yes 35.25 36.15 34.97 +1.15 +3.40% 40,052 6,538 0.26 0.78 10 65 None
AAPL Options Chain 308.70 Call 260.00 9/18 Yes 56.05 57.35 55.10 -0.26 -0.47% 40,039 45,049 0.29 0.88 10 65 None
UBER Options Chain 70.73 Call 50.00 6/05 No 20.55 21.10 20.80 % 39,735 0 1.35 1.00 7 55 None
NVDA Options Chain 214.86 Call 227.50 5/29 No 0.10 0.11 0.11 -0.27 -71.06% 39,210 35,078 0.50 0.02 13 58 None
CLF Options Chain 11.98 Call 13.00 7/17 No 1.37 1.42 1.37 +0.39 +39.80% 39,199 6,460 0.74 0.55 6 34 None
TSLA Options Chain 440.36 Call 890.00 5/29 No 0.00 0.01 0.01 0.00 0.00% 38,533 40,360 0.00 0.00 10 58 None
DVN Options Chain 45.14 Call 55.00 7/17 No 0.27 0.37 0.25 -0.15 -37.50% 36,326 36,266 0.43 0.10 7 51 None
TSLA Options Chain 440.36 Call 445.00 5/29 No 4.60 4.65 4.63 +1.13 +32.29% 36,031 9,933 0.50 0.40 10 58 None
AMZN Options Chain 264.97 Call 300.00 7/17 No 4.00 4.10 4.05 +1.38 +51.69% 35,435 43,990 0.31 0.23 9 60 None
NOK Options Chain 16.46 Call 16.00 5/29 No 0.30 0.31 0.30 -0.59 -66.30% 35,151 23,819 0.92 0.40 12 43 None
AMZN Options Chain 264.97 Call 275.00 5/29 No 1.55 1.58 1.58 +1.08 +216.00% 34,612 14,223 0.34 0.35 9 60 None
TSLA Options Chain 440.36 Put 440.00 5/29 No 6.20 6.30 6.23 -5.17 -45.36% 34,496 1,288 0.50 -0.48 10 58 None
OPEN Options Chain 4.48 Call 5.00 5/29 No 0.05 0.06 0.06 +0.03 +100.00% 34,199 28,774 0.98 0.27 5 32 None
NVDA Options Chain 214.86 Call 232.50 5/29 No 0.04 0.05 0.04 -0.13 -76.48% 33,765 46,696 0.55 0.00 13 58 None
TSLA Options Chain 440.36 Call 430.00 5/29 No 12.95 13.10 12.96 +3.49 +36.86% 33,431 10,326 0.50 0.76 10 58 None
TSLA Options Chain 440.36 Call 435.00 5/29 No 9.50 9.60 9.63 +2.68 +38.57% 33,334 11,971 0.49 0.64 10 58 None
BTDR Options Chain 15.11 Call 25.00 7/17 No 0.60 0.65 0.65 % 33,261 0 1.18 0.20 6 28 None
CORZ Options Chain 26.50 Call 27.00 6/18 No 2.17 2.24 2.22 +0.33 +17.46% 32,609 81,660 0.77 0.57 5 28 None
NVDA Options Chain 214.86 Call 220.00 6/05 No 2.36 2.40 2.38 -1.02 -30.00% 32,408 26,368 0.39 0.31 13 58 None
NVDA Options Chain 214.86 Call 225.00 6/12 No 2.55 2.59 2.57 -0.83 -24.42% 31,685 9,558 0.39 0.26 13 58 None
IREN Options Chain 59.78 Put 54.00 6/05 No 0.73 0.81 0.73 -1.07 -59.45% 31,408 444 1.28 -0.11 9 45 None
SOFI Options Chain 16.02 Call 16.50 5/29 No 0.17 0.18 0.17 +0.02 +13.34% 31,333 27,761 0.62 0.34 11 46 None
NVDA Options Chain 214.86 Call 235.00 5/29 No 0.03 0.04 0.04 -0.09 -69.24% 31,039 53,961 0.59 0.00 13 58 None
AMZN Options Chain 264.97 Call 270.00 5/29 No 3.80 3.90 3.84 +2.49 +184.45% 31,031 10,209 0.33 0.63 9 60 None
NVDA Options Chain 214.86 Call 217.50 6/05 No 3.05 3.15 3.10 -1.25 -28.74% 30,932 6,841 0.38 0.37 13 58 None
IREN Options Chain 59.78 Call 70.00 5/29 No 1.78 1.85 1.80 +1.50 +500.00% 30,742 8,152 1.37 0.39 9 45 None
IREN Options Chain 59.78 Put 45.00 5/29 No 0.02 0.05 0.04 -0.04 -50.00% 30,734 54,987 2.40 0.00 9 45 None
NIO Options Chain 5.26 Call 6.00 5/29 No 0.05 0.06 0.06 +0.04 +200.00% 30,672 24,665 0.85 0.27 9 31 None
NVDA Options Chain 214.86 Call 222.50 6/05 No 1.80 1.84 1.81 -0.76 -29.58% 30,454 4,378 0.39 0.25 13 58 None
NVDA Options Chain 214.86 Call 225.00 6/05 No 1.37 1.40 1.39 -0.66 -32.20% 30,142 15,577 0.40 0.21 13 58 None
TSLA Options Chain 440.36 Put 450.00 5/29 No 12.35 12.65 12.50 -5.90 -32.07% 30,041 2,558 0.51 -0.70 10 58 None
INTC Options Chain 123.09 Call 150.00 6/18 No 2.85 2.89 2.89 -0.71 -19.73% 28,506 50,129 0.91 0.21 5 55 None
AAPL Options Chain 308.70 Call 310.00 7/02 No 9.65 10.00 9.80 +1.35 +15.98% 28,454 334 0.23 0.55 10 65 None
MU Options Chain 895.88 Call 950.00 5/29 No 22.15 22.55 22.50 +3.35 +17.50% 27,849 4,850 1.15 0.41 13 66 None
META Options Chain 612.34 Call 650.00 5/29 No 4.35 4.45 4.45 +4.01 +911.37% 27,752 7,394 0.52 0.29 11 66 None
DKNG Options Chain 23.81 Call 26.00 6/05 No 0.40 0.46 0.43 +0.23 +115.00% 27,289 421 0.49 0.34 7 44 None
DVN Options Chain 45.14 Call 46.00 6/26 No 1.23 1.25 1.28 -0.63 -32.99% 27,282 14 0.39 0.38 7 51 None
SOFI Options Chain 16.02 Call 17.00 5/29 No 0.06 0.07 0.07 0.00 0.00% 27,280 32,216 0.66 0.16 11 46 None
BULL Options Chain 6.24 Call 10.00 8/21 No 0.12 0.14 0.12 -0.01 -7.70% 26,952 34,231 0.72 0.12 3 16 None
BULL Options Chain 6.24 Call 12.50 12/18 No 0.03 0.24 0.24 +0.02 +9.10% 26,391 1,327 0.71 0.17 3 16 None
DKNG Options Chain 23.81 Call 24.00 6/05 No 1.36 1.92 1.54 +0.73 +90.13% 26,360 666 0.62 0.71 7 44 None
F Options Chain 15.32 Call 16.00 5/29 No 0.23 0.24 0.23 +0.11 +91.67% 26,360 20,719 0.60 0.45 8 48 None
PLTR Options Chain 132.51 Call 140.00 5/29 No 0.18 0.20 0.17 -0.99 -85.35% 26,260 25,367 0.52 0.10 11 51 None
NVDA Options Chain 214.86 Call 230.00 6/18 No 2.45 2.49 2.46 -0.74 -23.13% 26,166 74,671 0.39 0.22 13 58 None
META Options Chain 612.34 Call 640.00 5/29 No 7.05 7.25 7.13 +6.31 +769.52% 25,774 8,172 0.48 0.43 11 66 None
NVDA Options Chain 214.86 Put 205.00 5/29 No 0.39 0.40 0.40 -0.14 -25.93% 25,160 15,382 0.43 -0.14 13 58 None
AMZN Options Chain 264.97 Call 272.50 5/29 No 2.40 2.52 2.51 +1.67 +198.81% 25,116 11,367 0.33 0.48 9 60 None
TSLA Options Chain 440.36 Call 410.00 5/29 No 30.75 31.15 31.07 +6.39 +25.90% 24,968 4,762 0.57 0.95 10 58 None
NVDA Options Chain 214.86 Put 207.50 5/29 No 0.71 0.73 0.73 -0.13 -15.12% 24,882 19,110 0.41 -0.21 13 58 None
TSLA Options Chain 440.36 Call 460.00 5/29 No 1.20 1.21 1.21 +0.13 +12.04% 24,313 10,064 0.53 0.14 10 58 None
META Options Chain 612.34 Call 630.00 5/29 No 11.35 11.70 11.60 +9.84 +559.10% 24,310 2,609 0.44 0.61 11 66 None
UMC Options Chain 22.22 Call 23.00 6/18 No 1.65 1.70 1.68 +0.46 +37.71% 24,194 1,137 0.89 0.50 17 45 None
NVDA Options Chain 214.86 Call 222.50 5/29 No 0.28 0.29 0.28 -0.61 -68.54% 23,883 36,478 0.44 0.07 13 58 None
BB Options Chain 8.42 Call 10.00 7/17 Yes 0.91 0.95 0.94 +0.08 +9.31% 23,709 3,657 1.07 0.45 10 35 None
AAPL Options Chain 308.70 Call 310.00 5/29 No 2.65 2.75 2.70 +0.91 +50.84% 23,009 16,111 0.23 0.58 10 65 None
NVDA Options Chain 214.86 Call 230.00 5/29 No 0.06 0.07 0.06 -0.20 -76.93% 22,731 56,298 0.52 0.01 13 58 None
NVDA Options Chain 214.86 Put 215.00 5/29 No 3.75 3.85 3.85 +0.62 +19.20% 22,239 15,934 0.39 -0.63 13 58 None
PLTR Options Chain 132.51 Call 138.00 5/29 No 0.37 0.39 0.37 -1.49 -80.11% 21,678 5,826 0.51 0.15 11 51 None
TSLA Options Chain 440.36 Put 445.00 5/29 No 8.95 9.20 9.10 -6.18 -40.45% 21,323 1,839 0.50 -0.60 10 58 None
UMC Options Chain 22.22 Call 25.00 6/18 No 0.60 1.05 1.00 % 21,318 0 0.90 0.35 17 45 None
WBD Options Chain 26.99 Call 29.00 6/18 No 0.07 0.11 0.11 +0.07 +175.00% 21,247 27,492 0.23 0.07 3 19 None
CORZ Options Chain 26.50 Call 29.00 7/17 No 2.38 2.44 2.45 +0.31 +14.49% 20,806 1,224 0.75 0.48 5 28 None
NIO Options Chain 5.26 Call 5.50 5/29 No 0.29 0.32 0.30 +0.24 +400.00% 20,737 18,788 0.88 0.78 9 31 None
NVDA Options Chain 214.86 Call 220.00 6/18 No 4.95 5.00 4.95 -1.20 -19.52% 20,694 77,268 0.38 0.38 13 58 None
TSLA Options Chain 440.36 Call 500.00 6/18 No 4.95 5.00 4.95 +0.90 +22.23% 20,675 37,926 0.51 0.17 10 58 None
ONDS Options Chain 9.77 Call 11.00 5/29 No 0.28 0.30 0.29 +0.22 +314.29% 20,590 30,252 1.22 0.43 10 39 None
AGNC Options Chain 10.47 Call 10.50 6/18 No 0.16 0.19 0.19 +0.03 +18.75% 20,365 24,378 0.20 0.48 11 52 None
PBR Options Chain 19.40 Put 17.00 7/17 No 0.30 0.34 0.31 +0.03 +10.72% 20,101 2,679 0.36 -0.20 16 52 None
OPEN Options Chain 4.48 Call 5.50 5/29 No 0.01 0.02 0.01 0.00 0.00% 20,046 8,255 1.25 0.03 5 32 None
BTDR Options Chain 15.11 Call 20.00 7/17 No 1.35 1.40 1.38 +0.18 +15.00% 19,894 16,314 1.18 0.36 6 28 None
TSLA Options Chain 440.36 Put 430.00 5/29 No 2.45 2.49 2.45 -3.35 -57.76% 19,807 3,404 0.50 -0.24 10 58 None
IBRX Options Chain 7.92 Call 10.00 1/15 Yes 2.15 2.45 2.30 0.00 0.00% 19,691 70,697 1.17 0.57 5 34 None
HIVE Options Chain 4.10 Call 5.00 7/17 Yes 0.75 0.80 0.75 +0.11 +17.19% 19,653 39,538 1.58 0.50 8 33 None
NVDA Options Chain 214.86 Put 200.00 5/29 No 0.15 0.16 0.15 -0.09 -37.50% 19,571 29,312 0.50 -0.05 13 58 None
AAPL Options Chain 308.70 Put 310.00 5/29 No 1.65 1.70 1.70 -1.70 -50.00% 19,239 3,333 0.24 -0.42 10 65 None
MU Options Chain 895.88 Call 1,200.00 5/29 No 0.58 0.60 0.60 -0.08 -11.77% 19,202 3,777 1.58 0.01 13 66 None
INTC Options Chain 123.09 Call 130.00 5/29 No 1.01 1.04 1.03 -1.22 -54.23% 19,168 17,760 1.03 0.20 5 55 None
PLTR Options Chain 132.51 Call 140.00 6/05 No 1.32 1.37 1.34 -1.48 -52.49% 19,157 2,626 0.46 0.25 11 51 None
RXRX Options Chain 3.17 Call 4.50 6/18 No 0.06 0.07 0.05 +0.02 +66.67% 19,150 2,065 1.21 0.11 9 26 None
BBAI Options Chain 4.18 Call 5.00 6/18 No 0.21 0.23 0.23 +0.08 +53.34% 19,110 28,067 1.00 0.34 7 28 None
NOK Options Chain 16.46 Put 15.50 5/29 No 0.31 0.34 0.32 +0.09 +39.13% 19,092 9,979 0.90 -0.41 12 43 None
NOK Options Chain 16.46 Call 18.00 8/21 Yes 1.86 1.89 1.87 -0.34 -15.39% 18,910 5,693 0.88 0.46 12 43 None
ONDS Options Chain 9.77 Call 13.00 7/17 No 0.96 0.99 0.96 +0.49 +104.26% 18,890 2,368 1.04 0.40 10 39 None
NOK Options Chain 16.46 Call 15.50 5/29 No 0.50 0.54 0.49 -0.68 -58.12% 18,514 6,290 0.89 0.59 12 43 None
IREN Options Chain 59.78 Call 70.00 6/18 No 6.75 6.95 6.85 +3.75 +120.97% 18,487 15,994 1.16 0.52 9 45 None
NFLX Options Chain 87.68 Call 90.00 5/29 No 0.15 0.16 0.15 -0.19 -55.89% 18,135 21,548 0.36 0.14 9 62 None
HPP Options Chain 11.66 Call 15.00 7/17 No 0.70 0.90 0.80 +0.35 +77.78% 18,072 20 0.89 0.35 7 46 None
NKE Options Chain 44.94 Call 52.50 8/21 Yes 1.75 1.83 1.81 +0.28 +18.31% 18,050 21,737 0.45 0.31 10 56 None
ONDS Options Chain 9.77 Call 10.50 5/29 No 0.51 0.54 0.53 +0.40 +307.70% 18,046 17,626 1.17 0.64 10 39 None
MU Options Chain 895.88 Put 800.00 5/29 No 1.78 1.85 1.86 -4.84 -72.24% 18,034 7,399 1.26 -0.06 13 66 None
F Options Chain 15.32 Call 14.00 5/29 No 1.88 1.93 1.90 +0.56 +41.80% 17,990 45,339 0.94 0.99 8 48 None
AAPL Options Chain 308.70 Call 315.00 6/05 No 2.50 2.55 2.53 +0.80 +46.25% 17,864 6,126 0.21 0.36 10 65 None
MSTR Options Chain 159.93 Call 180.00 5/29 No 0.04 0.05 0.04 -0.25 -86.21% 17,847 17,876 0.91 0.01 4 54 None
PG Options Chain 142.96 Call 155.00 5/29 No 0.12 0.13 0.12 +0.09 +300.00% 17,810 463 0.43 0.01 12 72 None
NVDA Options Chain 214.86 Put 212.50 5/29 No 2.30 2.34 2.36 +0.21 +9.77% 17,780 10,832 0.39 -0.48 13 58 None
BTG Options Chain 4.70 Put 4.50 6/18 No 0.20 0.25 0.24 +0.09 +60.00% 17,638 22,620 0.55 -0.45 18 55 None
TSLA Options Chain 440.36 Put 435.00 5/29 No 4.00 4.05 4.00 -4.40 -52.39% 17,601 1,655 0.50 -0.36 10 58 None
MU Options Chain 895.88 Call 900.00 5/29 No 47.00 48.00 47.50 +11.00 +30.14% 17,563 9,460 1.14 0.66 13 66 None
BB Options Chain 8.42 Call 13.00 9/18 Yes 0.78 0.93 0.86 -0.06 -6.53% 17,456 827 1.01 0.34 10 35 None
PLTR Options Chain 132.51 Call 144.00 5/29 No 0.06 0.07 0.06 -0.34 -85.00% 17,433 17,908 0.59 0.03 11 51 None
NVDA Options Chain 214.86 Call 220.00 6/12 No 3.85 3.90 3.85 -1.10 -22.23% 17,431 9,758 0.38 0.35 13 58 None
AMZN Options Chain 264.97 Call 280.00 5/29 No 0.57 0.60 0.59 +0.41 +227.78% 17,374 17,675 0.37 0.15 9 60 None
TSLA Options Chain 440.36 Call 455.00 5/29 No 1.95 1.98 1.98 +0.37 +22.99% 17,305 6,614 0.52 0.21 10 58 None
ASTS Options Chain 123.14 Call 130.00 5/29 No 4.80 4.90 4.95 +2.30 +86.80% 17,294 6,491 1.36 0.50 4 40 None
INTC Options Chain 123.09 Call 125.00 5/29 No 2.20 2.23 2.20 -1.65 -42.86% 17,237 19,087 0.99 0.37 5 55 None
NOK Options Chain 16.46 Call 17.00 5/29 No 0.10 0.11 0.10 -0.35 -77.78% 17,134 20,210 1.03 0.13 12 43 None
IREN Options Chain 59.78 Call 70.00 6/05 No 4.10 4.25 4.20 +2.75 +189.66% 16,989 1,814 1.21 0.47 9 45 None
BLDP Options Chain 6.00 Call 7.00 6/18 No 0.45 0.50 0.49 +0.01 +2.09% 16,925 15,752 1.33 0.41 10 30 None
PLTR Options Chain 132.51 Call 141.00 5/29 No 0.13 0.14 0.14 -0.75 -84.27% 16,809 10,528 0.54 0.08 11 51 None
AAPL Options Chain 308.70 Call 310.00 6/18 No 7.65 7.85 7.80 +1.30 +20.00% 16,782 41,871 0.23 0.55 10 65 None
CLF Options Chain 11.98 Call 20.00 1/15 Yes 1.02 1.30 1.25 +0.36 +40.45% 16,564 5,118 0.73 0.34 6 34 None
MU Options Chain 895.88 Call 1,100.00 5/29 No 2.07 2.09 2.10 -0.17 -7.49% 16,523 3,819 1.39 0.06 13 66 None
MSFT Options Chain 416.03 Call 420.00 5/29 No 1.58 1.67 1.61 -1.46 -47.56% 16,505 8,331 0.35 0.25 15 72 None
PLTR Options Chain 132.51 Call 135.00 5/29 No 1.00 1.02 1.00 -2.36 -70.24% 16,481 4,717 0.50 0.31 11 51 None
NFLX Options Chain 87.68 Call 92.00 6/18 No 1.06 1.09 1.06 -0.26 -19.70% 16,365 32,584 0.31 0.27 9 62 None
AAPL Options Chain 308.70 Call 317.50 5/29 No 0.29 0.32 0.31 +0.04 +14.82% 16,169 11,908 0.24 0.13 10 65 None
TSLA Options Chain 440.36 Call 470.00 5/29 No 0.41 0.43 0.43 -0.05 -10.42% 16,042 6,145 0.54 0.06 10 58 None
AAPL Options Chain 308.70 Call 320.00 6/18 No 3.50 3.60 3.60 +0.85 +30.91% 15,924 34,337 0.23 0.32 10 65 None
HOOD Options Chain 73.98 Put 74.00 5/29 No 0.60 0.65 0.63 -0.99 -61.12% 15,853 4,115 0.67 -0.27 12 57 None
APPS Options Chain 5.67 Call 8.00 6/18 No 0.25 0.30 0.30 +0.21 +233.34% 15,794 1,737 1.05 0.31 7 28 None
TSLA Options Chain 440.36 Call 480.00 6/18 No 7.90 8.00 8.00 +1.60 +25.00% 15,622 11,248 0.49 0.26 10 58 None
NVDA Options Chain 214.86 Call 250.00 6/18 No 0.61 0.63 0.61 -0.20 -24.70% 15,589 66,649 0.42 0.06 13 58 None
MU Options Chain 895.88 Put 900.00 5/29 No 18.30 18.90 18.95 -20.15 -51.54% 15,488 1,586 1.15 -0.34 13 66 None
MSTR Options Chain 159.93 Call 172.50 5/29 No 0.12 0.14 0.14 -0.61 -81.34% 15,479 18,210 0.82 0.04 4 54 None
NVDA Options Chain 214.86 Call 215.00 6/01 No 2.36 2.41 2.38 -1.52 -38.98% 15,453 2,865 0.34 0.40 13 58 None
UIS Options Chain 3.20 Call 4.00 6/18 No 0.35 0.45 0.45 +0.40 +800.00% 15,416 24 1.34 0.51 7 24 None
NCLH Options Chain 17.10 Call 17.00 5/29 No 1.16 1.30 1.16 +0.71 +157.78% 15,384 14,471 0.97 0.90 7 44 None
AMZN Options Chain 264.97 Call 277.50 5/29 No 0.95 0.98 0.98 +0.68 +226.67% 15,327 3,177 0.36 0.24 9 60 None
HPP Options Chain 11.66 Call 12.50 6/18 No 0.80 1.05 0.97 +0.47 +94.00% 15,323 15,242 1.03 0.47 7 46 None
MU Options Chain 895.88 Put 800.00 6/05 No 15.20 15.60 15.30 -8.55 -35.85% 15,306 1,626 1.09 -0.16 13 66 None
ASTS Options Chain 123.14 Call 125.00 5/29 No 7.40 7.80 7.58 +3.73 +96.89% 15,293 13,598 1.37 0.66 4 40 None
TE Options Chain 10.96 Call 11.00 5/29 No 0.70 0.80 0.75 +0.05 +7.15% 15,293 7,065 2.34 0.52 3 17 None
DVN Options Chain 45.14 Call 47.50 7/17 No 1.25 1.35 1.32 -0.41 -23.70% 15,243 3,441 0.38 0.35 7 51 None
META Options Chain 612.34 Call 620.00 5/29 No 17.35 18.40 18.20 +14.20 +355.00% 15,173 2,492 0.39 0.79 11 66 None
SHLS Options Chain 10.96 Call 15.00 7/17 No 1.10 1.25 1.17 +0.57 +95.00% 15,122 6,140 1.16 0.40 10 37 None
DVN Options Chain 45.14 Call 50.00 7/17 No 0.78 0.81 0.77 -0.30 -28.04% 15,106 52,316 0.40 0.23 7 51 None
LRCX Options Chain 322.68 Put 290.00 8/21 Yes 25.50 26.25 25.95 +0.02 +0.08% 15,045 251 0.70 -0.30 11 58 None
ARM Options Chain 321.15 Call 170.00 8/21 No 137.50 140.90 144.10 -11.77 -7.56% 15,005 15,761 0.93 0.94 3 22 None
SMCI Options Chain 37.78 Call 40.00 5/29 No 0.44 0.46 0.46 +0.04 +9.53% 14,984 13,711 0.99 0.28 10 46 None
NVDA Options Chain 214.86 Call 280.00 5/29 No 0.00 0.01 0.01 0.00 0.00% 14,850 4,120 1.27 0.00 13 58 None
TSLA Options Chain 440.36 Call 407.50 5/29 No 33.05 33.75 33.33 +8.62 +34.89% 14,845 682 0.74 0.96 10 58 None
PLTR Options Chain 132.51 Call 136.00 6/05 No 2.44 2.50 2.45 -2.20 -47.32% 14,799 879 0.46 0.39 11 51 None
BSX Options Chain 58.00 Put 46.00 6/26 No 0.30 0.70 0.57 +0.19 +50.00% 14,761 2 0.36 -0.22 12 64 None
UPS Options Chain 102.08 Call 107.00 5/29 No 0.18 0.24 0.20 +0.08 +66.67% 14,723 17,813 0.31 0.16 10 61 None
NVDA Options Chain 214.86 Call 220.00 6/01 No 1.06 1.09 1.07 -0.96 -47.30% 14,582 7,028 0.35 0.22 13 58 None
PLUG Options Chain 4.14 Call 4.50 5/29 No 0.05 0.07 0.06 +0.03 +100.00% 14,403 11,728 1.51 0.22 4 25 None
AMD Options Chain 508.15 Call 500.00 5/29 No 9.65 9.90 9.82 -8.24 -45.63% 14,298 11,119 0.81 0.45 11 59 None
IREN Options Chain 59.78 Call 75.00 5/29 No 0.68 0.70 0.68 +0.59 +655.56% 14,292 9,490 1.43 0.21 9 45 None
INTC Options Chain 123.09 Call 120.00 5/29 No 4.35 4.45 4.41 -2.09 -32.16% 14,233 11,918 0.98 0.59 5 55 None
MSTR Options Chain 159.93 Put 152.50 5/29 No 2.31 2.40 2.33 +0.98 +72.60% 14,226 2,381 0.71 -0.40 4 54 None
SOFI Options Chain 16.02 Call 17.50 5/29 No 0.02 0.03 0.02 -0.01 -33.34% 14,214 17,426 0.70 0.07 11 46 None
RIOT Options Chain 26.09 Call 28.00 5/29 No 0.36 0.40 0.41 +0.15 +57.70% 14,126 2,609 1.00 0.32 5 44 None
F Options Chain 15.32 Call 17.50 6/12 No 0.20 0.22 0.21 +0.03 +16.67% 14,075 42,353 0.53 0.21 8 48 None
WBD Options Chain 26.99 Call 29.00 8/21 No 0.52 0.84 0.79 +0.12 +17.91% 14,047 77,125 0.24 0.36 3 19 None
TE Options Chain 10.96 Call 15.00 7/17 No 2.00 2.10 2.00 +0.60 +42.86% 14,046 12,129 1.96 0.48 3 17 None
RR Options Chain 3.20 Call 3.50 5/29 No 0.07 0.09 0.07 -0.03 -30.00% 13,856 3,664 1.73 0.29 4 15 None
CLF Options Chain 11.98 Call 13.00 6/18 No 0.86 0.93 0.98 +0.45 +84.91% 13,821 18,119 0.77 0.51 6 34 None
CLF Options Chain 11.98 Call 14.00 6/18 No 0.49 0.55 0.52 +0.24 +85.72% 13,749 3,552 0.76 0.36 6 34 None
F Options Chain 15.32 Call 16.50 5/29 No 0.09 0.10 0.09 +0.03 +50.00% 13,675 3,828 0.64 0.22 8 48 None
NVDA Options Chain 214.86 Call 210.00 6/05 No 6.40 6.50 6.45 -1.80 -21.82% 13,671 10,804 0.38 0.60 13 58 None
META Options Chain 612.34 Call 665.00 5/29 No 2.60 2.85 2.67 +2.46 +1,171.43% 13,648 982 0.63 0.18 11 66 None
TSLA Options Chain 440.36 Call 420.00 5/29 No 21.20 21.60 21.43 +5.63 +35.64% 13,647 8,107 0.51 0.89 10 58 None
MU Options Chain 895.88 Call 920.00 5/29 No 35.25 36.00 36.45 +8.34 +29.67% 13,576 1,971 1.13 0.56 13 66 None
TE Options Chain 10.96 Call 12.00 5/29 No 0.40 0.45 0.40 -0.02 -4.77% 13,537 5,658 2.52 0.36 3 17 None
VG Options Chain 12.95 Call 15.00 6/18 No 0.20 0.25 0.24 -0.16 -40.00% 13,504 38,888 0.79 0.18 14 43 None
CLF Options Chain 11.98 Call 11.00 6/18 No 2.03 2.20 2.18 +0.76 +53.53% 13,403 19,216 0.78 0.81 6 34 None
BB Options Chain 8.42 Call 13.00 1/15 Yes 1.39 1.49 1.45 +0.01 +0.70% 13,381 13,102 0.92 0.44 10 35 None
TSLA Options Chain 440.36 Call 440.00 6/05 No 12.75 12.95 12.87 +2.82 +28.06% 13,374 6,860 0.45 0.53 10 58 None
TSLA Options Chain 440.36 Put 425.00 5/29 No 1.45 1.48 1.45 -2.38 -62.15% 13,300 3,623 0.51 -0.16 10 58 None
AMZN Options Chain 264.97 Call 280.00 6/18 No 5.05 5.20 5.09 +2.04 +66.89% 13,299 29,441 0.31 0.38 9 60 None
MU Options Chain 895.88 Put 850.00 5/29 No 6.00 6.20 6.19 -11.65 -65.31% 13,266 2,626 1.18 -0.14 13 66 None
ARM Options Chain 321.15 Call 270.00 8/21 No 68.95 72.00 70.00 -13.00 -15.67% 13,234 359 0.93 0.69 3 22 None
LCID Options Chain 5.97 Call 8.00 6/18 No 0.13 0.15 0.14 +0.04 +40.00% 13,182 30,876 0.97 0.21 5 30 None
TSLA Options Chain 440.36 Put 437.50 5/29 No 5.00 5.10 5.06 -4.76 -48.48% 13,130 636 0.50 -0.42 10 58 None
BAC Options Chain 52.20 Put 50.00 5/29 No 0.11 0.16 0.11 +0.05 +83.34% 13,105 2,135 0.34 -0.16 13 74 None
LRCX Options Chain 322.68 Put 240.00 8/21 Yes 9.25 10.25 9.80 +0.45 +4.82% 13,018 13,292 0.71 -0.14 11 58 None
NIO Options Chain 5.26 Call 6.00 6/05 No 0.15 0.16 0.15 +0.10 +200.00% 12,997 11,816 0.70 0.37 9 31 None
APLD Options Chain 45.14 Call 50.00 5/29 No 1.25 1.33 1.29 +0.84 +186.67% 12,954 3,851 1.20 0.42 3 20 None
NLY Options Chain 21.65 Call 22.00 5/29 No 0.06 0.07 0.07 +0.04 +133.34% 12,857 1,313 0.31 0.16 14 69 None
NVDA Options Chain 214.86 Call 230.00 6/05 No 0.80 0.82 0.82 -0.41 -33.34% 12,811 12,851 0.42 0.14 13 58 None
MU Options Chain 895.88 Call 1,000.00 6/05 No 34.90 35.50 35.30 +7.15 +25.40% 12,681 6,755 1.06 0.37 13 66 None
CRM Options Chain 179.60 Call 200.00 5/29 Yes 1.71 1.72 1.72 +0.07 +4.25% 12,675 4,335 1.55 0.16 15 70 None
CPRI Options Chain 18.65 Call 25.00 7/17 Yes 0.05 0.15 0.09 -0.18 -66.67% 12,664 7,989 0.55 0.09 5 38 None
CRWV Options Chain 106.47 Put 83.00 6/05 No 0.70 0.74 0.77 +0.24 +45.29% 12,650 86 1.12 -0.08 3 22 None
META Options Chain 612.34 Call 615.00 5/29 No 21.75 22.50 22.21 +16.46 +286.27% 12,615 1,354 0.41 0.85 11 66 None
AAPL Options Chain 308.70 Put 307.50 5/29 No 0.88 0.93 0.90 -1.28 -58.72% 12,585 3,561 0.24 -0.26 10 65 None
LCID Options Chain 5.97 Put 8.00 6/18 No 1.77 2.00 1.93 -0.16 -7.66% 12,517 19,930 1.05 -0.79 5 30 None
NIO Options Chain 5.26 Put 5.50 5/29 No 0.05 0.06 0.05 -0.25 -83.34% 12,507 6,189 0.89 -0.22 9 31 None
NVDA Options Chain 214.86 Put 202.50 5/29 No 0.23 0.24 0.23 -0.13 -36.12% 12,494 13,817 0.46 -0.09 13 58 None
WULF Options Chain 26.74 Call 26.00 5/29 No 1.20 1.29 1.26 +0.58 +85.30% 12,484 9,486 1.06 0.65 2 39 None
SOFI Options Chain 16.02 Put 16.00 5/29 No 0.20 0.21 0.20 -0.14 -41.18% 12,437 19,822 0.60 -0.39 11 46 None
NIO Options Chain 5.26 Put 5.50 6/18 No 0.21 0.23 0.22 -0.25 -53.20% 12,408 34,911 0.63 -0.34 9 31 None
CLF Options Chain 11.98 Call 12.00 9/18 Yes 2.53 2.65 2.60 +0.65 +33.34% 12,264 3,782 0.74 0.66 6 34 None
NU Options Chain 12.98 Put 12.00 9/18 Yes 0.66 0.70 0.67 -0.08 -10.67% 12,251 9,892 0.43 -0.30 15 54 None
GOOGL Options Chain 388.75 Put 320.00 8/21 Yes 4.15 4.85 4.50 -0.65 -12.63% 12,246 3,607 0.38 -0.11 13 70 None
CPNG Options Chain 15.52 Call 17.00 8/21 Yes 1.70 1.73 1.74 +0.48 +38.10% 12,208 907 0.59 0.53 13 40 None
CRWV Options Chain 106.47 Put 87.00 5/29 No 0.06 0.10 0.10 -0.10 -50.00% 12,104 21,939 1.24 -0.02 3 22 None
OPEN Options Chain 4.48 Call 5.00 6/05 No 0.16 0.18 0.18 +0.08 +80.00% 12,087 6,285 0.88 0.39 5 32 None
META Options Chain 612.34 Call 635.00 5/29 No 8.95 9.20 9.10 +7.92 +671.19% 12,053 1,186 0.46 0.52 11 66 None
NU Options Chain 12.98 Call 15.00 9/18 Yes 0.55 0.61 0.59 +0.04 +7.28% 12,045 7,817 0.41 0.33 15 54 None
GOOGL Options Chain 388.75 Call 400.00 5/29 No 0.52 0.55 0.54 -0.58 -51.79% 12,037 14,134 0.32 0.13 13 70 None
TE Options Chain 10.96 Call 12.50 5/29 No 0.30 0.40 0.35 -0.01 -2.78% 11,998 731 2.60 0.30 3 17 None
HOOD Options Chain 73.98 Call 80.00 5/29 No 0.38 0.40 0.39 +0.15 +62.50% 11,992 18,933 0.70 0.18 12 57 None
TSLA Options Chain 440.36 Put 465.00 5/29 No 24.95 25.40 26.45 -6.56 -19.88% 11,969 513 0.52 -0.91 10 58 None
INTC Options Chain 123.09 Call 170.00 8/21 Yes 7.70 8.00 7.55 -1.25 -14.21% 11,955 5,016 0.89 0.29 5 55 None
APLD Options Chain 45.14 Call 50.00 6/18 No 4.70 4.75 4.75 +1.80 +61.02% 11,871 7,178 1.08 0.52 3 20 None
ONDS Options Chain 9.77 Call 15.00 7/17 No 0.61 0.64 0.62 +0.35 +129.63% 11,824 9,134 1.08 0.28 10 39 None
NOK Options Chain 16.46 Put 16.00 5/29 No 0.58 0.64 0.62 +0.18 +40.91% 11,780 14,337 0.95 -0.60 12 43 None
TSLA Options Chain 440.36 Call 427.50 5/29 No 14.80 15.10 15.00 +4.18 +38.64% 11,777 5,390 0.50 0.80 10 58 None
UBER Options Chain 70.73 Call 80.00 6/18 No 0.31 0.34 0.32 0.00 0.00% 11,763 22,771 0.38 0.11 7 55 None
IREN Options Chain 59.78 Call 68.00 5/29 No 2.56 2.64 2.64 +2.16 +450.00% 11,756 3,551 1.35 0.51 9 45 None
CIFR Options Chain 23.02 Put 22.00 5/29 No 0.08 0.10 0.09 -0.49 -84.49% 11,711 13,054 1.31 -0.07 4 40 None
NVDA Options Chain 214.86 Call 240.00 5/29 No 0.02 0.03 0.03 -0.04 -57.15% 11,687 39,466 0.67 0.00 13 58 None
CORZ Options Chain 26.50 Call 30.00 7/17 No 2.03 2.21 2.05 +0.25 +13.89% 11,615 6,264 0.75 0.43 5 28 None
CRSR Options Chain 9.22 Call 10.00 6/18 No 1.05 1.15 1.12 +0.88 +366.67% 11,596 7,026 1.25 0.51 15 33 None
NOK Options Chain 16.46 Call 19.00 9/18 Yes 1.95 2.00 1.98 -0.28 -12.39% 11,583 46,906 0.87 0.45 12 43 None
NOK Options Chain 16.46 Call 19.00 6/18 No 0.45 0.52 0.50 -0.21 -29.58% 11,520 29,734 0.96 0.25 12 43 None
TE Options Chain 10.96 Call 20.00 7/17 No 1.30 1.45 1.35 % 11,463 0 2.07 0.35 3 17 None
UBER Options Chain 70.73 Call 75.00 6/18 No 1.02 1.08 1.05 +0.09 +9.38% 11,454 8,739 0.36 0.28 7 55 None
NVDA Options Chain 214.86 Call 210.00 6/18 No 9.30 9.40 9.36 -1.58 -14.45% 11,425 69,904 0.38 0.58 13 58 None
CPRI Options Chain 18.65 Call 20.00 7/17 Yes 0.75 0.80 0.80 -0.52 -39.40% 11,371 11,617 0.52 0.36 5 38 None
JOBY Options Chain 11.56 Call 13.00 5/29 No 0.02 0.03 0.03 -0.03 -50.00% 11,357 29,465 1.05 0.08 6 37 None
BAC Options Chain 52.20 Put 52.00 5/29 No 0.95 1.09 0.98 +0.51 +108.52% 11,352 760 0.31 -0.74 13 74 None
AS Options Chain 36.50 Call 40.00 7/17 No 1.10 1.40 1.25 -0.01 -0.80% 11,342 443 0.43 0.34 3 20 None
ONDS Options Chain 9.77 Call 11.50 5/29 No 0.15 0.17 0.17 +0.13 +325.00% 11,321 9,728 1.29 0.27 10 39 None
UBER Options Chain 70.73 Call 85.00 8/21 No 1.46 1.52 1.49 +0.10 +7.20% 11,311 1,546 0.39 0.21 7 55 None
COIN Options Chain 180.49 Call 190.00 5/29 No 0.33 0.35 0.33 -1.19 -78.29% 11,299 3,636 0.81 0.07 8 56 None
CRWV Options Chain 106.47 Put 65.00 6/26 No 0.45 0.60 0.52 +0.02 +4.00% 11,269 707 1.02 -0.04 3 22 None
BAC Options Chain 52.20 Call 55.00 7/17 Yes 0.71 0.74 0.73 -0.31 -29.81% 11,265 15,624 0.27 0.25 13 74 None
ASTS Options Chain 123.14 Call 120.00 5/29 No 10.80 11.35 11.00 +5.20 +89.66% 11,246 19,464 1.37 0.80 4 40 None
TSLA Options Chain 440.36 Call 437.50 5/29 No 8.00 8.15 8.08 +2.18 +36.95% 11,226 1,181 0.50 0.58 10 58 None
CAE Options Chain 23.79 Call 30.00 6/18 No 0.05 0.10 0.10 +0.06 +150.00% 11,225 153 0.49 0.07 7 53 None
CLF Options Chain 11.98 Call 17.00 6/18 No 0.07 0.15 0.12 +0.07 +140.00% 11,185 4,474 0.81 0.11 6 34 None
IREN Options Chain 59.78 Put 51.00 5/29 No 0.03 0.07 0.04 -0.23 -85.19% 11,170 8,902 1.82 -0.02 9 45 None
NVDA Options Chain 214.86 Call 240.00 6/18 No 1.19 1.22 1.19 -0.40 -25.16% 11,163 62,915 0.40 0.12 13 58 None
MU Options Chain 895.88 Put 540.00 5/29 No 0.02 0.20 0.10 -0.14 -58.34% 11,154 1,349 2.53 0.00 13 66 None
NOW Options Chain 99.92 Call 105.00 5/29 No 1.40 1.45 1.45 +0.48 +49.49% 11,150 6,136 0.84 0.36 13 57 None
PR Options Chain 19.33 Call 22.00 6/18 No 0.10 0.15 0.11 -0.07 -38.89% 11,146 13,471 0.44 0.11 9 60 None
MSFT Options Chain 416.03 Call 415.00 5/29 No 3.10 3.25 3.15 -2.15 -40.57% 11,125 3,484 0.34 0.42 15 72 None
TSLA Options Chain 440.36 Call 450.00 6/05 No 8.65 8.75 8.75 +2.05 +30.60% 11,094 5,435 0.46 0.40 10 58 None
BB Options Chain 8.42 Call 7.00 1/15 Yes 3.05 3.15 3.14 +0.14 +4.67% 11,043 31,829 0.85 0.76 10 35 None
TSLA Options Chain 440.36 Put 442.50 5/29 No 7.50 7.65 7.50 -5.55 -42.53% 11,021 472 0.50 -0.54 10 58 None
TSLA Options Chain 440.36 Call 417.50 5/29 No 23.50 23.95 24.11 +6.20 +34.62% 11,014 828 0.49 0.91 10 58 None
AAPL Options Chain 308.70 Put 305.00 5/29 No 0.46 0.49 0.47 -0.77 -62.10% 11,010 6,600 0.26 -0.16 10 65 None
CORZ Options Chain 26.50 Call 36.00 6/18 No 0.15 0.18 0.18 +0.05 +38.47% 10,990 41 0.75 0.09 5 28 None
AAL Options Chain 14.84 Call 14.00 7/17 No 1.69 1.80 1.76 -0.05 -2.77% 10,982 54,734 0.54 0.67 7 39 None
NBIS Options Chain 209.80 Put 170.00 6/05 No 2.25 2.60 2.50 -0.17 -6.37% 10,967 1,216 1.20 -0.11 3 22 None
GXO Options Chain 47.93 Call 55.00 6/18 No 0.45 0.55 0.44 +0.27 +158.83% 10,960 156 0.42 0.19 9 53 None
ONDS Options Chain 9.77 Call 12.00 6/05 No 0.33 0.35 0.34 +0.24 +240.00% 10,954 5,167 1.10 0.34 10 39 None
GXO Options Chain 47.93 Call 47.50 6/18 No 3.50 3.90 3.71 +1.70 +84.58% 10,916 27 0.39 0.74 9 53 None
BBAI Options Chain 4.18 Call 4.50 5/29 No 0.08 0.10 0.08 +0.02 +33.34% 10,892 14,504 1.02 0.40 7 28 None
F Options Chain 15.32 Call 15.00 6/18 No 1.25 1.30 1.27 +0.34 +36.56% 10,882 56,214 0.47 0.72 8 48 None
CIFR Options Chain 23.02 Put 21.00 5/29 No 0.04 0.05 0.05 -0.24 -82.76% 10,874 11,459 1.44 -0.02 4 40 None
AGNC Options Chain 10.47 Call 10.50 5/29 No 0.07 0.08 0.08 +0.04 +100.00% 10,861 3,090 0.27 0.50 11 52 None
META Options Chain 612.34 Call 645.00 5/29 No 5.50 5.65 5.65 +5.07 +874.14% 10,854 1,247 0.50 0.36 11 66 None
IREN Options Chain 59.78 Call 66.00 6/18 No 8.40 8.75 8.65 +4.50 +108.44% 10,853 303 1.15 0.60 9 45 None
AMZN Options Chain 264.97 Call 275.00 6/05 No 4.00 4.10 4.00 +1.98 +98.02% 10,830 10,969 0.31 0.43 9 60 None
AGNC Options Chain 10.47 Put 10.00 6/18 No 0.08 0.10 0.08 -0.05 -38.47% 10,777 37,624 0.24 -0.12 11 52 None
TSLA Options Chain 440.36 Call 452.50 5/29 No 2.46 2.48 2.45 +0.47 +23.74% 10,773 2,058 0.52 0.25 10 58 None
MSFT Options Chain 416.03 Call 430.00 5/29 No 0.33 0.39 0.37 -0.56 -60.22% 10,773 9,524 0.38 0.08 15 72 None
PLUG Options Chain 4.14 Call 4.00 5/29 No 0.22 0.24 0.23 +0.12 +109.10% 10,735 25,051 1.31 0.64 4 25 None
UBER Options Chain 70.73 Call 85.00 6/18 No 0.12 0.14 0.13 -0.02 -13.34% 10,734 23,538 0.42 0.04 7 55 None
RCI Options Chain 37.49 Call 40.00 6/18 No 0.25 0.30 0.26 +0.16 +160.00% 10,731 276 0.31 0.18 16 64 None
NFLX Options Chain 87.68 Call 89.00 5/29 No 0.29 0.30 0.30 -0.26 -46.43% 10,703 12,050 0.34 0.23 9 62 None
META Options Chain 612.34 Call 660.00 5/29 No 3.00 3.10 3.05 +2.78 +1,029.63% 10,628 1,928 0.59 0.21 11 66 None
IREN Options Chain 59.78 Call 75.00 6/18 No 5.10 5.15 5.15 +2.90 +128.89% 10,575 10,797 1.17 0.43 9 45 None
NVDA Options Chain 214.86 Call 212.50 6/05 No 5.05 5.20 5.14 -1.56 -23.29% 10,564 1,139 0.38 0.52 13 58 None
HCC Options Chain 93.08 Put 95.00 1/15 Yes 13.90 16.40 14.72 -4.28 -22.53% 10,525 2 0.57 -0.38 13 53 None
AMZN Options Chain 264.97 Call 300.00 6/18 No 1.19 1.21 1.20 +0.59 +96.73% 10,516 38,405 0.32 0.12 9 60 None
NVDA Options Chain 214.86 Call 225.00 6/18 No 3.50 3.55 3.50 -0.95 -21.35% 10,495 34,023 0.38 0.30 13 58 None
MSTR Options Chain 159.93 Put 150.00 5/29 No 1.44 1.52 1.48 +0.55 +59.14% 10,479 6,589 0.71 -0.28 4 54 None
QBTS Options Chain 27.48 Call 28.00 5/29 No 0.80 0.89 0.90 -0.38 -29.69% 10,474 2,189 1.31 0.45 6 40 None
NVDA Options Chain 214.86 Call 215.00 6/18 No 6.85 6.95 6.87 -1.48 -17.73% 10,464 32,435 0.38 0.48 13 58 None
TE Options Chain 10.96 Call 12.00 6/12 No 1.45 1.65 1.58 +0.43 +37.40% 10,463 2,042 2.19 0.51 3 17 None
VG Options Chain 12.95 Call 13.00 6/18 No 0.60 0.70 0.67 -0.28 -29.48% 10,341 121 0.76 0.43 14 43 None
SPCE Options Chain 3.79 Call 4.00 5/29 No 0.13 0.15 0.14 +0.03 +27.28% 10,305 11,645 2.05 0.36 5 29 None
MU Options Chain 895.88 Call 930.00 5/29 No 30.50 31.00 30.80 +6.10 +24.70% 10,292 1,525 1.15 0.51 13 66 None
SOFI Options Chain 16.02 Call 16.00 5/29 No 0.39 0.40 0.40 +0.05 +14.29% 10,247 20,045 0.60 0.61 11 46 None
ONDS Options Chain 9.77 Call 11.00 6/18 No 1.01 1.04 1.03 +0.54 +110.21% 10,241 22,700 1.04 0.53 10 39 None
BB Options Chain 8.42 Call 5.50 6/18 No 3.10 3.50 3.35 +0.37 +12.42% 10,218 16,130 2.01 0.96 10 35 None
AAPL Options Chain 308.70 Put 312.50 5/29 No 2.86 3.05 2.92 -2.53 -46.43% 10,143 2,531 0.23 -0.61 10 65 None
CELH Options Chain 30.36 Call 40.00 6/18 No 0.19 0.23 0.21 +0.11 +110.00% 10,136 23,908 0.66 0.06 8 48 None
TSLA Options Chain 440.36 Put 355.00 6/01 No 0.07 0.09 0.09 -0.04 -30.77% 10,118 39 0.76 0.00 10 58 None
IREN Options Chain 59.78 Call 67.00 5/29 No 3.05 3.15 3.11 +2.51 +418.34% 10,095 4,259 1.35 0.58 9 45 None
NOK Options Chain 16.46 Call 17.00 6/18 No 0.86 0.89 0.89 -0.36 -28.80% 10,081 63,445 0.89 0.40 12 43 None
PLTR Options Chain 132.51 Call 145.00 5/29 No 0.05 0.06 0.06 -0.25 -80.65% 10,048 25,292 0.61 0.02 11 51 None
MU Options Chain 895.88 Call 910.00 5/29 No 40.85 41.80 41.25 +9.27 +28.99% 10,031 1,158 1.13 0.61 13 66 None
CIFR Options Chain 23.02 Put 25.50 6/05 No 1.89 2.08 1.97 % 10,001 0 1.14 -0.50 4 40 None
CIFR Options Chain 23.02 Put 24.50 6/05 No 1.36 1.74 1.45 -1.22 -45.70% 9,990 10 1.20 -0.41 4 40 None
TSLA Options Chain 440.36 Call 445.00 6/01 No 6.40 6.50 6.46 +1.81 +38.93% 9,982 689 0.41 0.43 10 58 None
META Options Chain 612.34 Call 625.00 5/29 No 14.25 14.75 14.55 +11.88 +444.95% 9,944 3,100 0.43 0.70 11 66 None
IREN Options Chain 59.78 Call 63.00 5/29 No 5.60 5.80 5.70 +4.27 +298.61% 9,905 2,067 1.35 0.79 9 45 None
TSLA Options Chain 440.36 Call 447.50 5/29 No 3.70 3.80 3.80 +0.91 +31.49% 9,888 6,297 0.51 0.35 10 58 None
NVDA Options Chain 214.86 Put 195.00 5/29 No 0.07 0.08 0.08 -0.06 -42.86% 9,879 19,688 0.58 -0.02 13 58 None
HPQ Options Chain 24.43 Call 25.00 5/29 Yes 1.50 1.57 1.53 +0.60 +64.52% 9,822 2,471 1.69 0.59 13 57 None
RIVN Options Chain 14.70 Call 15.00 5/29 No 0.15 0.16 0.15 +0.04 +36.37% 9,795 10,802 0.63 0.35 6 35 None
IEP Options Chain 7.55 Put 7.50 7/17 No 0.25 0.30 0.26 -0.06 -18.75% 9,789 252 0.29 -0.42 9 28 None
CLF Options Chain 11.98 Call 15.00 7/17 No 0.70 0.75 0.72 +0.30 +71.43% 9,767 9,624 0.75 0.35 6 34 None
TE Options Chain 10.96 Call 9.00 7/17 No 3.60 3.80 3.70 +0.52 +16.36% 9,764 4,786 1.78 0.74 3 17 None
MU Options Chain 895.88 Call 925.00 5/29 No 32.75 33.50 33.03 +6.53 +24.65% 9,757 1,584 1.14 0.53 13 66 None
KEEL Options Chain 5.13 Call 5.50 6/18 No 0.64 0.67 0.66 +0.18 +37.50% 9,729 11,498 1.20 0.56 4 34 None
TSLA Options Chain 440.36 Put 420.00 5/29 No 0.85 0.88 0.88 -1.66 -65.36% 9,722 6,291 0.52 -0.11 10 58 None
EOSE Options Chain 8.73 Call 9.00 5/29 No 0.17 0.19 0.18 -0.12 -40.00% 9,689 12,461 1.32 0.33 5 30 None
NOW Options Chain 99.92 Call 110.00 5/29 No 0.50 0.55 0.52 +0.16 +44.45% 9,684 7,603 0.91 0.15 13 57 None
NIO Options Chain 5.26 Call 5.50 6/18 No 0.48 0.52 0.52 +0.30 +136.37% 9,684 63,490 0.60 0.66 9 31 None
BAC Options Chain 52.20 Call 52.50 5/29 No 0.07 0.09 0.08 -0.38 -82.61% 9,645 11,532 0.31 0.14 13 74 None
F Options Chain 15.32 Call 16.00 7/17 No 1.07 1.10 1.08 +0.26 +31.71% 9,624 21,688 0.46 0.53 8 48 None
AAPL Options Chain 308.70 Call 320.00 5/29 No 0.12 0.14 0.12 -0.01 -7.70% 9,623 16,678 0.24 0.06 10 65 None
NBIS Options Chain 209.80 Put 180.00 5/29 No 0.40 0.50 0.44 -0.68 -60.72% 9,616 5,464 1.28 -0.05 3 22 None
META Options Chain 612.34 Put 600.00 5/29 No 0.36 0.41 0.41 -1.84 -81.78% 9,540 3,949 0.46 -0.05 11 66 None
NFLX Options Chain 87.68 Call 88.00 5/29 No 0.56 0.58 0.56 -0.38 -40.43% 9,534 5,076 0.33 0.38 9 62 None
AMZN Options Chain 264.97 Call 270.00 6/05 No 6.40 6.50 6.40 +3.00 +88.24% 9,497 8,711 0.31 0.58 9 60 None
GOOGL Options Chain 388.75 Call 395.00 5/29 No 1.31 1.39 1.34 -0.91 -40.45% 9,481 3,082 0.31 0.26 13 70 None
GOOGL Options Chain 388.75 Call 390.00 5/29 No 2.99 3.10 2.99 -1.06 -26.18% 9,467 10,312 0.30 0.46 13 70 None
ONDS Options Chain 9.77 Call 10.00 5/29 No 0.85 0.91 0.90 +0.63 +233.34% 9,455 17,131 1.18 0.81 10 39 None
AAL Options Chain 14.84 Put 14.50 5/29 No 0.11 0.14 0.12 -0.13 -52.00% 9,451 1,749 0.68 -0.26 7 39 None
TSLA Options Chain 440.36 Call 500.00 5/29 No 0.05 0.06 0.05 -0.05 -50.00% 9,417 16,419 0.70 0.00 10 58 None
CLSK Options Chain 17.13 Put 15.00 1/15 Yes 3.20 3.50 3.20 -0.25 -7.25% 9,406 5,236 0.96 -0.25 8 41 None
HIMS Options Chain 23.85 Call 30.00 6/18 No 0.64 0.69 0.67 +0.31 +86.12% 9,400 11,809 0.85 0.23 6 39 None
CORZ Options Chain 26.50 Call 30.00 6/18 No 1.04 1.13 1.10 +0.25 +29.42% 9,377 62,095 0.77 0.35 5 28 None
NOK Options Chain 16.46 Call 20.00 9/18 Yes 1.76 1.79 1.78 -0.30 -14.43% 9,341 41,064 0.88 0.41 12 43 None
NVDA Options Chain 214.86 Put 180.00 6/01 No 0.05 0.06 0.05 -0.01 -16.67% 9,341 5,355 0.63 0.00 13 58 None
IREN Options Chain 59.78 Call 59.00 5/29 No 9.00 9.35 8.96 +5.96 +198.67% 9,339 10,497 1.30 0.92 9 45 None
ASTS Options Chain 123.14 Call 130.00 6/18 No 15.10 15.65 15.50 +4.25 +37.78% 9,316 17,628 1.25 0.56 4 40 None
RUN Options Chain 14.72 Call 20.00 11/20 No 1.97 2.60 2.15 +0.10 +4.88% 9,309 173 0.86 0.45 9 39 None
RDW Options Chain 24.00 Call 25.00 5/29 No 0.85 0.95 0.95 +0.30 +46.16% 9,214 2,195 1.89 0.42 5 38 None
BB Options Chain 8.42 Call 9.00 5/29 No 0.16 0.18 0.18 -0.04 -18.19% 9,197 10,685 1.19 0.36 10 35 None
GOOG Options Chain 384.84 Call 400.00 5/29 No 0.26 0.27 0.26 -0.33 -55.94% 9,195 12,528 0.33 0.06 10 64 None
LUMN Options Chain 10.30 Call 10.50 5/29 No 0.48 0.55 0.50 +0.31 +163.16% 9,181 2,801 0.95 0.71 6 29 None
PLTR Options Chain 132.51 Call 137.00 5/29 No 0.52 0.54 0.53 -1.79 -77.16% 9,177 2,918 0.51 0.19 11 51 None
MSFT Options Chain 416.03 Call 425.00 5/29 No 0.71 0.80 0.79 -0.94 -54.34% 9,176 8,088 0.36 0.14 15 72 None
ONDS Options Chain 9.77 Call 12.00 5/29 No 0.08 0.10 0.09 +0.06 +200.00% 9,140 8,206 1.36 0.17 10 39 None
CORZ Options Chain 26.50 Call 27.00 5/29 No 0.75 1.01 0.89 +0.26 +41.27% 9,134 13,288 0.93 0.57 5 28 None
BYND Options Chain 0.77 Call 1.00 5/29 No 0.00 0.01 0.01 0.00 0.00% 9,113 69,609 2.78 0.05 9 18 None
PLUG Options Chain 4.14 Call 4.50 6/05 No 0.16 0.19 0.18 +0.06 +50.00% 9,113 5,490 1.20 0.36 4 25 None
HOOD Options Chain 73.98 Call 78.00 5/29 No 0.80 0.87 0.81 +0.33 +68.75% 9,109 17,288 0.67 0.33 12 57 None
TSLA Options Chain 440.36 Call 465.00 5/29 No 0.71 0.73 0.72 +0.01 +1.41% 9,095 5,192 0.54 0.09 10 58 None
FINV Options Chain 4.95 Call 7.50 6/18 No 0.10 0.15 0.15 +0.10 +200.00% 9,095 817 1.12 0.12 19 51 None
TSLA Options Chain 440.36 Call 450.00 6/18 No 16.25 16.45 16.40 +2.80 +20.59% 9,094 27,849 0.47 0.46 10 58 None
CLF Options Chain 11.98 Call 15.00 6/18 No 0.29 0.35 0.34 +0.19 +126.67% 9,077 9,964 0.79 0.24 6 34 None
PRG Options Chain 37.68 Call 45.00 6/18 No 0.25 0.30 0.28 % 9,063 0 0.55 0.06 15 61 None
COIN Options Chain 180.49 Put 90.00 8/21 Yes 1.08 1.17 1.11 +0.06 +5.72% 9,060 66 0.85 -0.03 8 56 None
BE Options Chain 304.00 Put 245.00 6/05 No 5.70 6.70 6.27 -0.23 -3.54% 9,044 1,064 1.37 -0.17 4 11 None
SNOW Options Chain 177.49 Call 200.00 5/29 Yes 4.55 4.65 4.57 -0.23 -4.80% 9,036 6,750 2.42 0.26 3 53 None
MSTR Options Chain 159.93 Put 70.00 9/18 Yes 1.10 1.38 1.13 -0.07 -5.84% 9,032 653 0.91 -0.03 4 54 None
CNI Options Chain 107.88 Call 130.00 6/18 No 0.20 0.25 0.25 +0.15 +150.00% 9,002 11 0.26 0.07 9 58 None
AAPL Options Chain 308.70 Call 322.50 5/29 No 0.05 0.06 0.05 -0.03 -37.50% 9,001 6,510 0.25 0.03 10 65 None
NBIS Options Chain 209.80 Put 185.00 5/29 No 0.67 0.93 0.75 -0.98 -56.65% 8,985 7,822 1.27 -0.08 3 22 None
META Options Chain 612.34 Call 700.00 6/18 No 6.45 6.70 6.66 +4.58 +220.20% 8,978 23,254 0.42 0.20 11 66 None
F Options Chain 15.32 Call 15.50 5/29 No 0.51 0.54 0.52 +0.27 +108.00% 8,962 11,905 0.59 0.72 8 48 None
ZETA Options Chain 19.46 Call 22.50 9/18 No 2.10 2.19 2.19 -0.06 -2.67% 8,951 11,423 0.72 0.45 9 42 None
ENPH Options Chain 66.90 Call 75.00 5/29 No 1.10 1.20 1.19 +0.29 +32.23% 8,943 479 1.35 0.28 7 43 None
TE Options Chain 10.96 Call 20.00 6/18 No 0.55 0.70 0.68 % 8,943 0 2.34 0.23 3 17 None
MSFT Options Chain 416.03 Call 417.50 5/29 No 2.25 2.33 2.26 -1.78 -44.06% 8,940 2,430 0.34 0.33 15 72 None
BAC Options Chain 52.20 Call 52.50 6/18 No 0.62 0.74 0.74 -0.43 -36.76% 8,922 48,673 0.26 0.34 13 74 None
IREN Options Chain 59.78 Put 60.00 5/29 No 0.34 0.38 0.34 -2.35 -87.37% 8,904 1,507 1.38 -0.10 9 45 None
CRSR Options Chain 9.22 Call 12.50 7/17 No 0.75 0.85 0.83 +0.68 +453.34% 8,886 292 1.13 0.33 15 33 None
ZS Options Chain 146.24 Call 130.00 5/29 Yes 2.00 2.05 2.00 -57.60 -96.65% 8,864 55 0.89 0.38 4 54 None
AAPL Options Chain 308.70 Call 300.00 6/18 No 14.30 14.65 14.51 +1.96 +15.62% 8,859 48,242 0.24 0.75 10 65 None
LAES Options Chain 3.56 Call 3.00 5/29 No 0.44 0.56 0.50 -0.10 -16.67% 8,851 12,009 2.85 1.00 8 17 None
NIO Options Chain 5.26 Call 6.50 5/29 No 0.01 0.02 0.01 0.00 0.00% 8,830 17,583 1.10 0.04 9 31 None
CLOV Options Chain 3.61 Put 3.50 5/29 No 0.04 0.06 0.06 +0.02 +50.00% 8,821 13,833 0.85 -0.31 10 28 None
MOV Options Chain 29.82 Call 40.00 7/17 Yes 0.30 0.40 0.35 % 8,806 0 0.36 0.11 18 52 None
C Options Chain 126.86 Put 110.00 7/02 No 0.60 0.75 0.70 -0.01 -1.41% 8,781 4 0.34 -0.10 14 77 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
ASTS Options Chain 123.14 Call 150.00 6/18 No 8.90 9.00 8.90 +2.50 +39.07% 8,732 19,095 1.26 0.38 4 40 None
SEDG Options Chain 73.23 Call 85.00 9/18 No 14.35 15.60 15.13 -0.57 -3.64% 8,722 41 1.15 0.54 9 26 None
XPEV Options Chain 16.45 Call 16.00 9/18 Yes 2.18 2.72 2.51 -0.16 -6.00% 8,713 1,093 0.58 0.62 12 42 None
TSM Options Chain 422.73 Call 440.00 5/29 No 1.34 1.40 1.35 +0.54 +66.67% 8,658 4,281 0.53 0.15 20 62
Dividend Stock List
NOK Options Chain 16.46 Put 15.00 5/29 No 0.13 0.15 0.13 +0.01 +8.34% 8,580 17,840 0.87 -0.24 12 43 None
CIFR Options Chain 23.02 Call 35.00 7/17 No 1.32 1.38 1.35 +0.50 +58.83% 8,535 9,894 1.07 0.27 4 40 None
COIN Options Chain 180.49 Call 180.00 6/05 No 4.40 4.65 4.60 -3.35 -42.14% 8,521 237 0.64 0.39 8 56 None
BE Options Chain 304.00 Put 260.00 5/29 No 1.40 1.58 1.50 -1.04 -40.95% 8,519 9,847 1.38 -0.11 4 11 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
F Options Chain 15.32 Call 18.00 6/26 No 0.24 0.29 0.29 +0.05 +20.84% 8,485 415 0.50 0.26 8 48 None
MU Options Chain 895.88 Call 1,050.00 5/29 No 4.25 4.40 4.40 -0.20 -4.35% 8,461 4,468 1.28 0.11 13 66 None
MSTR Options Chain 159.93 Call 162.50 6/05 No 2.98 3.15 3.07 -2.66 -46.43% 8,450 155 0.63 0.33 4 54 None
RCAT Options Chain 10.67 Call 15.00 7/17 No 0.61 0.69 0.69 +0.40 +137.94% 8,434 6,105 1.13 0.28 8 35 None
APLD Options Chain 45.14 Put 28.00 7/17 No 0.56 0.68 0.60 -0.15 -20.00% 8,429 2,407 1.11 -0.05 3 20 None
ONDS Options Chain 9.77 Put 10.00 5/29 No 0.09 0.10 0.09 -0.40 -81.64% 8,423 12,972 1.17 -0.19 10 39 None
VRRM Options Chain 3.85 Call 2.50 6/18 No 1.45 1.50 1.48 -9.44 -86.45% 8,422 1 1.41 0.95 11 42 None
NVDA Options Chain 214.86 Call 212.50 6/01 No 3.40 3.50 3.45 -1.80 -34.29% 8,419 664 0.33 0.52 13 58 None
RGTI Options Chain 24.62 Put 18.00 7/17 No 0.73 1.18 0.97 -0.03 -3.00% 8,399 13,564 1.03 -0.17 3 19 None
TSLA Options Chain 440.36 Put 455.00 6/01 No 17.60 18.00 18.10 -10.78 -37.33% 8,398 13 0.43 -0.73 10 58 None
COIN Options Chain 180.49 Call 205.00 5/29 No 0.05 0.10 0.05 -0.24 -82.76% 8,372 9,149 1.01 0.01 8 56 None
QCOM Options Chain 233.40 Call 250.00 5/29 No 2.50 2.60 2.57 -7.13 -73.51% 8,255 4,569 1.16 0.23 14 67 None
MRVL Options Chain 208.26 Call 250.00 6/18 Yes 7.10 7.25 7.25 -3.08 -29.82% 8,237 5,056 1.13 0.25 11 59 None
APPS Options Chain 5.67 Call 7.00 6/18 No 0.50 0.70 0.55 +0.37 +205.56% 8,207 4,663 1.07 0.49 7 28 None
RGTI Options Chain 24.62 Call 25.00 5/29 No 0.80 0.87 0.82 -0.50 -37.88% 8,195 4,983 1.38 0.46 3 19 None
CRM Options Chain 179.60 Call 195.00 5/29 Yes 2.40 2.57 2.52 -0.02 -0.79% 8,192 3,760 1.54 0.22 15 70 None
IREN Options Chain 59.78 Call 65.00 6/18 No 8.95 9.15 9.10 +4.60 +102.23% 8,181 16,455 1.15 0.62 9 45 None
AMZN Options Chain 264.97 Call 290.00 6/18 No 2.50 2.62 2.56 +1.18 +85.51% 8,159 31,394 0.31 0.22 9 60 None
META Options Chain 612.34 Call 700.00 5/29 No 1.38 1.49 1.47 +1.35 +1,125.00% 8,138 3,592 0.89 0.08 11 66 None
HOOD Options Chain 73.98 Call 80.00 6/05 No 1.45 1.49 1.49 +0.51 +52.05% 8,128 5,591 0.60 0.33 12 57 None
RXRX Options Chain 3.17 Call 3.50 5/29 No 0.03 0.04 0.04 +0.03 +300.00% 8,112 1,237 1.45 0.21 9 26 None
WYNN Options Chain 101.22 Call 120.00 11/20 No 4.30 5.05 4.49 +0.90 +25.07% 8,090 1,433 0.37 0.31 11 58 None
CDW Options Chain 107.00 Call 130.00 6/18 No 0.70 0.80 0.75 +0.57 +316.67% 8,032 157 0.44 0.16 14 57 None
AAP Options Chain 55.13 Call 72.50 9/18 Yes 3.50 4.40 3.27 +0.37 +12.76% 8,014 174 0.66 0.32 10 46 None
HOOD Options Chain 73.98 Call 80.00 6/18 No 3.00 3.05 3.03 +0.74 +32.32% 7,984 14,049 0.60 0.41 12 57 None
NVDA Options Chain 214.86 Put 210.00 6/18 No 6.40 6.45 6.44 +0.47 +7.88% 7,982 21,053 0.38 -0.42 13 58 None
PLTR Options Chain 132.51 Call 133.00 5/29 No 1.76 1.79 1.75 -2.72 -60.85% 7,974 652 0.50 0.48 11 51 None
RKLB Options Chain 150.23 Call 150.00 5/29 No 5.00 5.30 5.24 +1.84 +54.12% 7,967 3,748 1.15 0.53 7 45 None
ORCL Options Chain 193.06 Put 185.00 5/29 No 1.05 1.13 1.14 -0.22 -16.18% 7,964 2,253 0.57 -0.23 7 61 None
SOUN Options Chain 8.16 Call 9.00 5/29 No 0.02 0.03 0.02 -0.03 -60.00% 7,946 15,346 1.04 0.07 3 16 None
AMZN Options Chain 264.97 Put 265.00 5/29 No 0.61 0.64 0.62 -2.25 -78.40% 7,942 3,811 0.37 -0.16 9 60 None
TSLA Options Chain 440.36 Call 412.50 5/29 No 28.20 28.75 28.86 +5.90 +25.70% 7,922 721 0.65 0.94 10 58 None
AXTI Options Chain 132.60 Call 70.00 6/18 No 53.00 55.40 54.45 -9.85 -15.32% 7,921 11,697 1.50 0.95 7 40 None
MRVL Options Chain 208.26 Put 170.00 5/29 Yes 2.02 2.10 2.05 +0.28 +15.82% 7,920 4,288 2.01 -0.13 11 59 None
NVDA Options Chain 214.86 Put 200.00 6/05 No 1.10 1.14 1.12 +0.03 +2.76% 7,899 14,324 0.40 -0.15 13 58 None
MU Options Chain 895.88 Put 650.00 6/18 No 8.05 8.60 8.30 -2.00 -19.42% 7,892 4,314 1.09 -0.07 13 66 None
BSX Options Chain 58.00 Put 50.00 6/18 No 1.55 1.75 1.80 +1.56 +650.00% 7,863 2,264 0.40 -0.43 12 64 None
BYND Options Chain 0.77 Call 1.00 6/05 No 0.02 0.03 0.03 0.00 0.00% 7,860 20,773 1.77 0.22 9 18 None
SMCI Options Chain 37.78 Call 39.00 5/29 No 0.72 0.77 0.72 +0.07 +10.77% 7,841 2,620 0.95 0.40 10 46 None
NVDA Options Chain 214.86 Call 220.00 6/03 No 1.78 1.82 1.77 -1.03 -36.79% 7,835 4,022 0.38 0.27 13 58 None
F Options Chain 15.32 Call 16.00 6/18 No 0.70 0.74 0.71 +0.20 +39.22% 7,819 27,048 0.48 0.51 8 48 None
NOK Options Chain 16.46 Call 20.00 7/17 No 0.84 0.86 0.84 -0.25 -22.94% 7,801 39,455 0.91 0.30 12 43 None
COIN Options Chain 180.49 Call 195.00 5/29 No 0.15 0.17 0.16 -0.66 -80.49% 7,799 8,218 0.86 0.03 8 56 None
VRRM Options Chain 3.85 Call 5.00 6/18 No 0.30 0.50 0.30 % 7,786 0 1.41 0.36 11 42 None
BAC Options Chain 52.20 Put 48.00 8/21 Yes 1.41 1.47 1.45 +0.18 +14.18% 7,756 125 0.30 -0.29 13 74 None
F Options Chain 15.32 Put 15.00 5/29 No 0.04 0.05 0.04 -0.14 -77.78% 7,748 3,441 0.65 -0.11 8 48 None
LAES Options Chain 3.56 Call 3.00 6/05 No 0.43 0.63 0.50 -0.10 -16.67% 7,748 4,889 1.68 0.82 8 17 None
IOVA Options Chain 4.10 Call 7.50 9/18 Yes 0.35 0.50 0.38 +0.17 +80.96% 7,721 1,984 1.16 0.14 11 30 None
HIMS Options Chain 23.85 Call 27.00 5/29 No 0.16 0.17 0.17 +0.10 +142.86% 7,707 3,781 0.97 0.18 6 39 None
PFE Options Chain 25.85 Call 27.00 5/29 No 0.02 0.03 0.03 +0.02 +200.00% 7,699 8,317 0.26 0.08 8 64 None
COIN Options Chain 180.49 Call 187.50 6/05 No 2.49 2.66 2.60 -2.40 -48.00% 7,699 325 0.66 0.26 8 56 None
TSLA Options Chain 440.36 Call 442.50 6/01 No 7.45 7.55 7.45 % 7,699 0 0.41 0.47 10 58 None
BSX Options Chain 58.00 Call 50.00 6/18 No 2.10 2.25 2.10 -6.60 -75.87% 7,679 69 0.37 0.57 12 64 None
TSLA Options Chain 440.36 Call 475.00 5/29 No 0.24 0.25 0.25 -0.09 -26.48% 7,648 4,374 0.55 0.04 10 58 None
AMD Options Chain 508.15 Call 550.00 5/29 No 0.74 0.80 0.74 -2.65 -78.18% 7,618 4,264 0.87 0.05 11 59 None
SMCI Options Chain 37.78 Call 40.00 6/18 No 2.31 2.40 2.38 +0.33 +16.10% 7,591 24,028 0.82 0.45 10 46 None
NFLX Options Chain 87.68 Call 120.00 9/18 Yes 0.72 0.81 0.75 -0.07 -8.54% 7,576 16,765 0.38 0.09 9 62 None
NKE Options Chain 44.94 Call 50.00 6/18 No 0.40 0.43 0.41 +0.08 +24.25% 7,576 23,704 0.39 0.18 10 56 None
BBAI Options Chain 4.18 Call 5.00 5/29 No 0.01 0.02 0.02 +0.01 +100.00% 7,563 11,176 1.21 0.07 7 28 None
LLY Options Chain 1,064.74 Call 1,130.00 5/29 No 1.55 1.85 1.65 +0.52 +46.02% 7,533 312 0.43 0.09 10 65 None
AAP Options Chain 55.13 Call 50.00 9/18 Yes 12.20 13.10 12.85 +0.66 +5.42% 7,527 416 0.66 0.72 10 46 None
BILI Options Chain 17.79 Put 18.00 10/16 Yes 2.50 2.65 2.59 -0.18 -6.50% 7,525 225 0.55 -0.45 17 4 None
AMC Options Chain 1.59 Call 2.00 6/18 No 0.06 0.07 0.07 0.00 0.00% 7,497 122,668 1.23 0.22 8 24 None
AAPL Options Chain 308.70 Call 320.00 7/17 No 7.00 7.20 7.10 +1.03 +16.97% 7,486 37,334 0.22 0.40 10 65 None
TSLA Options Chain 440.36 Call 407.50 6/01 No 33.55 34.05 35.79 % 7,474 0 0.45 0.95 10 58 None
TSLA Options Chain 440.36 Call 462.50 5/29 No 0.92 0.95 0.93 +0.07 +8.14% 7,463 2,019 0.53 0.11 10 58 None
BILI Options Chain 17.79 Call 18.00 10/16 Yes 2.14 2.72 2.49 +0.25 +11.17% 7,457 72 0.59 0.55 17 4 None
ONDS Options Chain 9.77 Call 12.00 6/18 No 0.67 0.73 0.69 +0.37 +115.63% 7,456 46,407 1.07 0.39 10 39 None
ALK Options Chain 43.79 Call 50.00 6/18 No 1.75 1.95 1.84 +0.79 +75.24% 7,431 2,807 0.73 0.35 6 53 None
WMT Options Chain 118.64 Put 110.00 6/26 No 0.57 0.67 0.63 -0.15 -19.24% 7,417 3,950 0.25 -0.16 8 56 None
F Options Chain 15.32 Call 17.00 7/17 No 0.71 0.74 0.71 +0.18 +33.97% 7,411 84,550 0.48 0.39 8 48 None
IREN Options Chain 59.78 Put 59.00 6/05 No 1.51 1.62 1.62 -2.09 -56.34% 7,383 187 1.20 -0.20 9 45 None
JBLU Options Chain 5.27 Call 6.00 6/18 No 0.18 0.25 0.20 +0.04 +25.00% 7,382 70,204 0.81 0.33 8 27 None
NFLX Options Chain 87.68 Put 87.00 5/29 No 0.64 0.67 0.65 -0.07 -9.73% 7,367 6,165 0.32 -0.43 9 62 None
NKE Options Chain 44.94 Call 47.50 6/18 No 0.94 1.05 0.96 +0.20 +26.32% 7,362 16,770 0.39 0.35 10 56 None
RXRX Options Chain 3.17 Call 3.50 6/05 No 0.09 0.13 0.13 +0.11 +550.00% 7,361 600 1.14 0.33 9 26 None
SNDK Options Chain 1,589.94 Call 2,000.00 5/29 No 0.45 0.60 0.43 -1.12 -72.26% 7,359 3,752 1.29 0.00 3 22 None
MU Options Chain 895.88 Call 915.00 5/29 No 38.10 38.70 38.10 +7.95 +26.37% 7,323 688 1.15 0.59 13 66 None
ORCL Options Chain 193.06 Call 210.00 5/29 No 0.14 0.16 0.14 -0.35 -71.43% 7,314 23,476 0.72 0.02 7 61 None
PG Options Chain 142.96 Call 147.00 6/18 No 3.60 3.90 3.75 +1.95 +108.34% 7,313 7,410 0.22 0.56 12 72 None
GOOG Options Chain 384.84 Call 390.00 5/29 No 1.56 1.62 1.56 -0.84 -35.00% 7,304 8,183 0.31 0.29 10 64 None
TSLA Options Chain 440.36 Call 450.00 6/01 No 4.70 4.75 4.70 +1.20 +34.29% 7,298 1,553 0.41 0.34 10 58 None
PFE Options Chain 25.85 Call 27.00 6/18 No 0.28 0.32 0.30 +0.08 +36.37% 7,295 57,244 0.23 0.32 8 64 None
AMC Options Chain 1.59 Call 1.50 5/29 No 0.08 0.09 0.09 -0.03 -25.00% 7,285 20,476 0.96 0.78 8 24 None
COIN Options Chain 180.49 Call 197.50 5/29 No 0.10 0.12 0.12 -0.50 -80.65% 7,273 7,587 0.87 0.03 8 56 None
AMZN Options Chain 264.97 Call 267.50 5/29 No 5.50 5.75 5.50 +3.33 +153.46% 7,268 6,174 0.33 0.76 9 60 None
BAC Options Chain 52.20 Call 53.00 6/18 No 0.46 0.59 0.58 -0.40 -40.82% 7,267 1,653 0.26 0.29 13 74 None
AAPL Options Chain 308.70 Call 330.00 7/17 No 4.00 4.15 4.03 +0.75 +22.87% 7,263 8,815 0.22 0.26 10 65 None
ASTS Options Chain 123.14 Call 135.00 5/29 No 2.86 3.00 2.95 +1.29 +77.72% 7,261 1,942 1.35 0.35 4 40 None
MARA Options Chain 14.28 Put 13.00 5/29 No 0.04 0.06 0.04 -0.04 -50.00% 7,245 8,141 1.02 -0.12 3 41 None
BMNR Options Chain 19.21 Call 21.00 5/29 No 0.03 0.04 0.03 -0.05 -62.50% 7,244 12,559 0.93 0.05 11 33 None
MRVL Options Chain 208.26 Call 250.00 6/05 Yes 4.15 4.25 4.20 -2.32 -35.59% 7,228 1,234 1.45 0.19 11 59 None
BILI Options Chain 17.79 Put 17.00 8/21 Yes 1.36 2.01 1.64 -0.12 -6.82% 7,225 110 0.60 -0.40 17 4 None
INTC Options Chain 123.09 Call 135.00 5/29 No 0.44 0.47 0.45 -0.84 -65.12% 7,222 6,890 1.07 0.10 5 55 None
MSTR Options Chain 159.93 Put 155.00 5/29 No 3.45 3.60 3.55 +1.49 +72.33% 7,216 3,944 0.70 -0.52 4 54 None
NOK Options Chain 16.46 Call 20.00 6/18 No 0.37 0.39 0.38 -0.17 -30.91% 7,208 40,704 1.00 0.20 12 43 None
NOK Options Chain 16.46 Call 16.50 6/12 No 0.84 0.88 0.84 -0.46 -35.39% 7,208 3,484 0.90 0.44 12 43 None
PLNT Options Chain 51.99 Call 57.50 6/18 No 0.90 1.05 1.04 -0.01 -0.96% 7,204 92 0.54 0.25 7 45 None
PLNT Options Chain 51.99 Call 47.50 6/18 No 5.40 6.00 6.00 0.00 0.00% 7,202 300 0.55 0.77 7 45 None
TSLA Options Chain 440.36 Put 470.00 6/01 No 30.35 30.90 29.30 -16.65 -36.24% 7,197 20 0.46 -0.89 10 58 None
IREN Options Chain 59.78 Call 80.00 5/29 No 0.25 0.28 0.27 +0.24 +800.00% 7,186 2,013 1.54 0.17 9 45 None
MBC Options Chain 9.31 Call 10.00 6/18 No 0.25 0.30 0.28 +0.15 +115.39% 7,182 5 0.71 0.30 3 16 None
RR Options Chain 3.20 Call 5.00 7/17 No 0.25 0.26 0.26 +0.05 +23.81% 7,167 21,719 1.43 0.30 4 15 None
RXRX Options Chain 3.17 Call 7.00 6/18 No 0.00 0.02 0.02 +0.01 +100.00% 7,140 25,045 1.68 0.00 9 26 None
SOFI Options Chain 16.02 Call 17.00 6/05 No 0.27 0.28 0.28 +0.03 +12.00% 7,130 12,137 0.57 0.31 11 46 None
NVDA Options Chain 214.86 Put 160.00 6/18 No 0.26 0.27 0.27 +0.01 +3.85% 7,129 46,081 0.60 0.00 13 58 None