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 214.15 Call 215.00 6/01 No 1.35 1.43 1.40 -1.20 -46.16% 82,230 10,359 0.37 0.30 14 58 None
NVDA Options Chain 214.15 Call 220.00 6/01 No 0.52 0.56 0.53 -0.55 -50.93% 75,461 10,576 0.40 0.14 14 58 None
NVDA Options Chain 214.15 Call 220.00 6/05 No 2.02 2.11 2.05 -0.62 -23.23% 62,212 42,284 0.45 0.26 14 58 None
TSLA Options Chain 440.27 Call 440.00 6/01 No 2.81 2.86 2.85 -4.55 -61.49% 58,816 2,427 0.29 0.35 10 58 None
PLTR Options Chain 144.10 Call 160.00 6/05 No 3.35 3.40 3.36 +2.88 +600.00% 58,448 7,998 0.55 0.41 11 51 None
NVDA Options Chain 214.15 Call 225.00 6/05 No 1.15 1.22 1.19 -0.35 -22.73% 58,141 57,376 0.47 0.16 14 58 None
NVDA Options Chain 214.15 Call 217.50 6/01 No 0.85 0.88 0.89 -0.78 -46.71% 57,534 6,971 0.38 0.20 14 58 None
NVDA Options Chain 214.15 Call 230.00 6/26 No 3.55 3.65 3.65 -0.25 -6.41% 55,497 13,499 0.42 0.26 14 58 None
MSFT Options Chain 427.69 Call 480.00 6/18 No 3.75 4.00 3.97 +2.77 +230.84% 52,497 61,284 0.32 0.21 15 72 None
F Options Chain 16.70 Call 18.00 7/17 No 1.04 1.06 1.04 +0.32 +44.45% 49,578 49,884 0.49 0.48 9 48 None
NVDA Options Chain 214.15 Put 215.00 6/01 No 4.60 5.50 4.95 +1.70 +52.31% 49,310 1,914 0.33 -0.70 14 58 None
SPCE Options Chain 5.37 Call 6.00 6/18 No 2.00 2.02 2.02 +1.34 +197.06% 47,587 14,705 3.18 0.64 5 31 None
CSX Options Chain 45.56 Call 48.50 6/18 No 0.20 0.45 0.28 -0.03 -9.68% 45,657 47,397 0.30 0.19 9 60 None
AXTI Options Chain 116.00 Put 40.00 6/05 No 0.05 0.20 0.10 +0.05 +100.00% 45,528 311 2.90 0.00 7 40 None
NVDA Options Chain 214.15 Call 215.00 6/18 No 6.50 6.65 6.60 -0.96 -12.70% 45,486 34,199 0.42 0.45 14 58 None
CSX Options Chain 45.56 Call 52.50 6/18 No 0.00 0.15 0.05 +0.02 +66.67% 45,126 45,049 0.42 0.03 9 60 None
SPCE Options Chain 5.37 Call 7.00 7/17 No 2.11 2.15 2.15 +1.25 +138.89% 44,006 47,889 2.66 0.60 5 31 None
MARA Options Chain 14.04 Call 15.50 6/05 No 0.24 0.26 0.25 +0.05 +25.00% 43,945 12,148 0.81 0.26 3 41 None
MARA Options Chain 14.04 Call 14.50 6/05 No 0.56 0.59 0.56 +0.09 +19.15% 43,301 14,507 0.79 0.49 3 41 None
SGHC Options Chain 12.77 Call 10.00 6/18 No 2.60 2.70 2.70 -1.30 -32.50% 41,614 612 0.88 0.89 15 55 None
AAPL Options Chain 311.84 Call 315.00 6/01 No 0.48 0.54 0.51 -0.69 -57.50% 41,290 8,105 0.14 0.22 10 65 None
UBER Options Chain 70.92 Call 50.00 6/05 No 20.75 21.60 20.98 +0.13 +0.63% 39,752 39,716 1.99 1.00 10 63 None
PLTR Options Chain 144.10 Call 165.00 6/05 No 2.05 2.08 2.08 +1.83 +732.00% 39,222 1,923 0.58 0.28 11 51 None
NVDA Options Chain 214.15 Call 220.00 6/03 No 1.43 1.50 1.45 -0.52 -26.40% 37,954 8,095 0.45 0.22 14 58 None
AAOI Options Chain 170.01 Put 90.00 6/05 No 0.15 0.25 0.22 -0.03 -12.00% 37,310 3,687 2.00 0.00 8 43 None
AMC Options Chain 1.58 Call 2.00 6/18 No 0.09 0.10 0.09 +0.03 +50.00% 36,264 127,239 1.13 0.33 8 24 None
NVDA Options Chain 214.15 Call 217.50 6/05 No 2.62 2.79 2.70 -0.77 -22.19% 36,242 44,578 0.44 0.33 14 58 None
ASTS Options Chain 133.09 Call 120.00 7/17 No 17.60 17.70 17.70 -11.32 -39.01% 36,013 3,501 1.22 0.54 4 40 None
SOFI Options Chain 16.97 Call 20.00 6/18 No 0.40 0.41 0.40 +0.24 +150.00% 33,153 67,140 0.61 0.27 14 50 None
NVDA Options Chain 214.15 Call 230.00 6/05 No 0.65 0.69 0.67 -0.21 -23.87% 33,045 19,217 0.48 0.10 14 58 None
AAPL Options Chain 311.84 Call 312.50 6/01 No 1.27 1.44 1.33 -0.92 -40.89% 32,383 5,756 0.14 0.45 10 65 None
SOFI Options Chain 16.97 Call 20.00 6/05 No 0.12 0.13 0.13 +0.10 +333.34% 32,305 12,110 0.68 0.15 14 50 None
NVDA Options Chain 214.15 Call 215.00 6/05 No 3.45 3.55 3.50 -1.01 -22.40% 32,250 34,363 0.44 0.40 14 58 None
MSFT Options Chain 427.69 Call 470.00 6/05 No 2.30 2.41 2.30 +1.90 +475.00% 31,041 6,476 0.35 0.20 15 72 None
MSFT Options Chain 427.69 Call 450.00 6/18 No 12.55 13.40 13.20 +8.40 +175.00% 30,811 42,512 0.30 0.53 15 72 None
INTC Options Chain 120.89 Put 70.00 6/05 No 0.04 0.06 0.04 +0.01 +33.34% 30,579 3,461 1.48 0.00 5 55 None
TSLA Options Chain 440.27 Call 435.00 6/01 No 4.90 5.00 5.00 -5.50 -52.39% 30,374 1,325 0.29 0.52 10 58 None
CRWV Options Chain 107.71 Call 117.00 6/18 No 6.45 6.90 6.83 +2.03 +42.30% 29,897 811 0.97 0.43 3 22 None
SOUN Options Chain 8.56 Call 10.00 6/18 No 0.38 0.39 0.39 +0.13 +50.00% 29,834 73,195 0.93 0.34 3 16 None
TSLA Options Chain 440.27 Call 440.00 6/05 No 7.70 7.80 7.75 -4.31 -35.74% 29,529 7,177 0.40 0.44 10 58 None
ORCL Options Chain 210.79 Call 230.00 6/05 No 6.50 6.70 6.60 +5.43 +464.11% 29,400 2,160 0.68 0.45 9 66 None
MU Options Chain 935.67 Put 485.00 6/05 No 0.50 0.85 0.54 +0.19 +54.29% 28,423 251 2.10 0.00 17 68 None
FFAI Options Chain 0.31 Call 0.50 6/05 No 0.05 0.06 0.06 +0.05 +500.00% 28,137 4,370 5.09 0.48 3 13 None
IREN Options Chain 64.66 Put 38.00 6/05 No 0.05 0.13 0.09 +0.01 +12.50% 26,845 866 1.87 0.00 9 45 None
TSLA Options Chain 440.27 Call 437.50 6/01 No 3.75 3.85 3.79 -4.96 -56.69% 26,829 392 0.29 0.43 10 58 None
MSFT Options Chain 427.69 Call 450.00 6/01 No 3.55 3.80 3.75 +3.37 +886.85% 26,738 1,834 0.23 0.50 15 72 None
PLTR Options Chain 144.10 Call 155.00 6/05 No 5.40 5.50 5.45 +4.52 +486.03% 26,665 7,650 0.53 0.58 11 51 None
TSLA Options Chain 440.27 Call 445.00 6/01 No 1.52 1.56 1.54 -3.54 -69.69% 26,554 2,959 0.30 0.21 10 58 None
MSFT Options Chain 427.69 Call 450.00 6/05 No 7.40 8.65 8.35 +6.57 +369.11% 26,334 4,432 0.33 0.52 15 72 None
TSLA Options Chain 440.27 Put 435.00 6/01 No 3.90 3.95 3.89 +0.69 +21.57% 26,295 1,497 0.29 -0.48 10 58 None
SNAP Options Chain 5.91 Call 6.00 6/18 No 0.24 0.25 0.24 -0.07 -22.59% 26,137 25,370 0.60 0.43 8 31 None
TSLA Options Chain 440.27 Put 260.00 6/05 No 0.01 0.08 0.08 +0.05 +166.67% 26,131 2,417 1.33 0.00 10 58 None
NVDA Options Chain 214.15 Call 220.00 6/18 No 4.75 4.85 4.85 -0.74 -13.24% 25,295 85,758 0.42 0.36 14 58 None
TSLA Options Chain 440.27 Put 150.00 6/05 No 0.00 0.01 0.01 0.00 0.00% 25,033 433 2.34 0.00 10 58 None
NVDA Options Chain 214.15 Call 222.50 6/01 No 0.33 0.36 0.36 -0.32 -47.06% 24,875 3,842 0.42 0.09 14 58 None
AAPL Options Chain 311.84 Call 315.00 6/05 No 2.05 2.25 2.10 -0.56 -21.06% 24,320 21,716 0.19 0.37 10 65 None
NVDA Options Chain 214.15 Put 125.00 6/05 No 0.01 0.03 0.01 -0.01 -50.00% 24,036 1,372 1.34 0.00 14 58 None
TSLA Options Chain 440.27 Call 430.00 6/05 No 12.70 12.80 12.78 -5.33 -29.44% 23,886 3,641 0.39 0.61 10 58 None
HOOD Options Chain 85.18 Call 95.00 6/05 No 3.35 3.50 3.44 +2.68 +352.64% 23,545 6,320 0.72 0.49 12 57 None
SPCE Options Chain 5.37 Call 5.00 6/18 No 2.30 2.42 2.30 +1.43 +164.37% 23,313 16,275 2.90 0.73 5 31 None
NVDA Options Chain 214.15 Put 212.50 6/01 No 3.00 3.45 3.25 +1.24 +61.70% 23,210 2,953 0.33 -0.56 14 58 None
TSLA Options Chain 440.27 Call 450.00 6/01 No 0.80 0.82 0.82 -2.43 -74.77% 23,036 4,469 0.32 0.13 10 58 None
SPCE Options Chain 5.37 Call 2.50 7/17 No 3.70 4.10 4.00 +1.83 +84.34% 22,894 45,944 2.93 0.93 5 31 None
CMG Options Chain 32.35 Put 27.50 7/17 No 0.30 0.34 0.30 0.00 0.00% 22,748 34,244 0.40 -0.13 12 54 None
PLTR Options Chain 144.10 Call 150.00 7/17 No 15.50 15.65 15.60 +7.95 +103.93% 22,715 31,451 0.52 0.64 11 51 None
NVDA Options Chain 214.15 Call 230.00 6/18 No 2.42 2.51 2.45 -0.38 -13.43% 22,703 79,771 0.43 0.22 14 58 None
TSLA Options Chain 440.27 Put 430.00 6/01 No 2.00 2.05 2.03 +0.13 +6.85% 22,489 839 0.29 -0.30 10 58 None
NVDA Options Chain 214.15 Call 225.00 6/03 No 0.75 0.81 0.79 -0.23 -22.55% 22,462 4,389 0.47 0.12 14 58 None
TTD Options Chain 21.23 Call 22.50 7/17 No 1.81 1.89 1.83 +0.28 +18.07% 22,294 2,794 0.66 0.51 10 49 None
NVDA Options Chain 214.15 Put 215.00 6/05 No 6.60 7.40 7.00 +1.78 +34.10% 22,145 5,262 0.43 -0.60 14 58 None
RZLV Options Chain 2.77 Call 4.00 7/17 No 0.20 0.25 0.21 +0.11 +110.00% 21,875 6,243 1.22 0.32 3 15 None
CRM Options Chain 176.89 Call 270.00 7/17 Yes 0.77 0.78 0.78 +0.61 +358.83% 21,425 157 0.54 0.05 15 70 None
AI Options Chain 10.23 Call 11.00 6/05 Yes 0.66 0.70 0.67 +0.24 +55.82% 21,339 1,670 1.27 0.49 8 25 None
MSTR Options Chain 151.86 Call 185.00 6/05 No 0.67 0.74 0.70 +0.25 +55.56% 21,318 5,328 0.81 0.07 4 55 None
HOOD Options Chain 85.18 Call 100.00 6/05 No 1.76 1.81 1.79 +1.45 +426.48% 21,235 4,311 0.75 0.30 12 57 None
NVDA Options Chain 214.15 Call 225.00 6/01 No 0.22 0.24 0.23 -0.21 -47.73% 20,933 8,259 0.44 0.05 14 58 None
MSFT Options Chain 427.69 Call 495.00 6/26 No 2.48 3.05 2.47 +1.37 +124.55% 20,846 105 0.31 0.16 15 72 None
NOK Options Chain 15.28 Call 15.50 6/05 No 0.42 0.45 0.43 -0.21 -32.82% 20,641 2,539 0.84 0.39 13 45 None
ONDS Options Chain 13.63 Call 13.00 6/05 No 0.90 0.96 0.96 -0.09 -8.58% 20,619 5,248 1.12 0.58 9 39 None
SOFI Options Chain 16.97 Call 18.50 6/05 No 0.41 0.43 0.43 +0.29 +207.15% 20,450 11,294 0.59 0.41 14 50 None
AAPL Options Chain 311.84 Call 320.00 6/05 No 0.79 0.83 0.83 -0.33 -28.45% 20,152 7,945 0.19 0.18 10 65 None
HOOD Options Chain 85.18 Call 105.00 7/17 No 5.40 5.55 5.55 +2.95 +113.47% 20,112 17,642 0.67 0.38 12 57 None
PLTR Options Chain 144.10 Call 155.00 7/17 No 12.80 13.10 13.14 +7.14 +119.00% 19,781 7,073 0.52 0.57 11 51 None
AMZN Options Chain 272.58 Call 275.00 6/05 No 2.39 2.76 2.50 -1.95 -43.82% 19,739 14,892 0.28 0.36 9 60 None
MSFT Options Chain 427.69 Call 480.00 6/12 No 2.25 2.80 2.75 +2.10 +323.08% 19,645 645 0.33 0.18 15 72 None
F Options Chain 16.70 Call 18.00 6/18 No 0.62 0.63 0.61 +0.24 +64.87% 19,429 6,577 0.51 0.43 9 48 None
MSTR Options Chain 151.86 Call 170.00 6/05 No 2.30 2.40 2.31 +0.94 +68.62% 19,407 10,733 0.73 0.24 4 55 None
TSLA Options Chain 440.27 Put 440.00 6/05 No 11.40 11.50 11.41 +1.81 +18.86% 19,358 3,370 0.40 -0.56 10 58 None
SOUN Options Chain 8.56 Call 10.00 7/17 No 0.70 0.73 0.71 +0.17 +31.49% 19,296 22,352 0.87 0.41 3 16 None
ORCL Options Chain 210.79 Call 220.00 6/05 No 11.00 11.50 11.40 +9.25 +430.24% 19,196 6,915 0.64 0.64 9 66 None
MSFT Options Chain 427.69 Call 455.00 6/26 No 12.30 13.20 13.00 +7.74 +147.15% 18,988 1,119 0.30 0.47 15 72 None
MSFT Options Chain 427.69 Call 470.00 6/18 No 5.70 6.15 6.02 +4.14 +220.22% 18,971 20,881 0.31 0.30 15 72 None
SOFI Options Chain 16.97 Call 19.00 6/05 No 0.27 0.28 0.28 +0.21 +300.00% 18,945 9,445 0.61 0.30 14 50 None
NVDA Options Chain 214.15 Put 205.00 6/05 No 2.38 2.50 2.50 +1.02 +68.92% 18,879 14,187 0.43 -0.28 14 58 None
AAPL Options Chain 311.84 Call 310.00 6/01 No 2.65 2.97 2.86 -0.91 -24.14% 18,753 5,176 0.13 0.69 10 65 None
SMCI Options Chain 45.20 Call 50.00 6/05 No 1.10 1.14 1.11 +0.76 +217.15% 18,688 2,780 0.99 0.27 14 54 None
PLTR Options Chain 144.10 Call 200.00 6/18 No 0.72 0.77 0.76 +0.60 +375.00% 18,497 15,772 0.67 0.07 11 51 None
HOOD Options Chain 85.18 Call 100.00 6/18 No 4.00 4.10 4.05 +2.65 +189.29% 18,459 18,762 0.72 0.39 12 57 None
PLTR Options Chain 144.10 Call 170.00 6/05 No 1.25 1.28 1.28 +1.14 +814.29% 18,429 1,987 0.62 0.19 11 51 None
TSLA Options Chain 440.27 Call 480.00 6/18 No 5.05 5.15 5.09 -2.23 -30.47% 18,255 15,558 0.46 0.20 10 58 None
AAP Options Chain 59.68 Call 55.00 7/17 No 7.80 8.30 7.90 +0.80 +11.27% 18,152 55 0.61 0.70 10 46 None
ONDS Options Chain 13.63 Call 15.00 7/17 No 1.51 1.55 1.55 +0.05 +3.34% 18,001 15,544 1.13 0.46 9 39 None
NVDA Options Chain 214.15 Call 217.50 6/03 No 1.95 2.04 2.00 -0.70 -25.93% 17,999 891 0.44 0.29 14 58 None
AAP Options Chain 59.68 Call 67.50 7/17 No 2.20 2.50 2.35 % 17,863 0 0.57 0.31 10 46 None
NOK Options Chain 15.28 Call 16.00 6/05 No 0.30 0.33 0.33 -0.17 -34.00% 17,860 14,329 0.87 0.30 13 45 None
NOK Options Chain 15.28 Call 17.00 6/05 No 0.16 0.17 0.16 -0.11 -40.75% 17,570 7,280 0.94 0.18 13 45 None
META Options Chain 633.00 Call 720.00 6/18 No 2.16 2.23 2.15 0.00 0.00% 17,474 44,345 0.39 0.10 11 66 None
SMCI Options Chain 45.20 Call 47.00 6/05 No 2.01 2.05 2.02 +1.37 +210.77% 17,457 10,796 0.94 0.43 14 54 None
INTC Options Chain 120.89 Call 150.00 8/21 Yes 8.60 8.85 8.72 -2.09 -19.34% 17,291 11,747 0.87 0.34 5 55 None
FRMI Options Chain 6.84 Call 8.50 6/05 No 0.10 0.20 0.15 +0.01 +7.15% 17,090 175 1.41 0.20 3 16 None
TSLA Options Chain 440.27 Call 450.00 6/05 No 4.50 4.55 4.50 -3.20 -41.56% 17,076 7,633 0.41 0.30 10 58 None
NOK Options Chain 15.28 Call 15.00 6/05 No 0.61 0.64 0.63 -0.23 -26.75% 17,043 10,294 0.84 0.49 13 45 None
CRWV Options Chain 107.71 Put 86.00 6/05 No 0.40 0.51 0.41 -0.24 -36.93% 17,030 652 1.15 -0.06 3 22 None
SOFI Options Chain 16.97 Call 18.00 6/05 No 0.62 0.64 0.65 +0.43 +195.46% 16,998 16,957 0.56 0.55 14 50 None
PLTR Options Chain 144.10 Call 150.00 6/05 No 8.45 8.65 8.50 +6.65 +359.46% 16,970 12,307 0.51 0.77 11 51 None
MSFT Options Chain 427.69 Call 445.00 6/01 No 5.85 6.80 6.90 +6.28 +1,012.91% 16,955 1,085 0.23 0.71 15 72 None
SPCE Options Chain 5.37 Call 5.00 7/17 No 2.58 2.70 2.64 +1.47 +125.65% 16,839 26,173 2.30 0.73 5 31 None
NVDA Options Chain 214.15 Put 210.00 6/05 No 3.45 4.50 4.32 +1.42 +48.97% 16,770 9,962 0.42 -0.44 14 58 None
NVDA Options Chain 214.15 Call 225.00 6/18 No 3.40 3.50 3.45 -0.50 -12.66% 16,720 36,447 0.43 0.28 14 58 None
PATH Options Chain 11.05 Call 15.00 6/18 Yes 0.12 0.13 0.12 -0.33 -73.34% 16,691 14,337 0.83 0.11 19 42
Growth Stock List
NOK Options Chain 15.28 Put 14.50 6/05 No 0.48 0.53 0.52 +0.16 +44.45% 16,573 8,113 0.83 -0.39 13 45 None
ASTS Options Chain 133.09 Call 120.00 6/05 No 4.60 4.70 4.50 -12.78 -73.96% 16,532 4,805 1.15 0.40 4 40 None
MX Options Chain 7.15 Call 10.00 7/17 No 2.20 2.30 2.20 +1.45 +193.34% 16,510 1,543 2.01 0.59 13 25 None
F Options Chain 16.70 Call 18.00 6/05 No 0.31 0.32 0.32 +0.17 +113.34% 16,463 2,272 0.55 0.36 9 48 None
TDOC Options Chain 7.51 Call 9.00 6/05 No 0.09 0.10 0.10 +0.06 +150.00% 16,445 43 1.11 0.16 10 40 None
RIVN Options Chain 15.18 Call 18.00 6/18 No 0.40 0.42 0.42 +0.24 +133.34% 16,402 27,084 0.67 0.29 7 36 None
PFE Options Chain 26.10 Call 26.00 6/05 No 0.39 0.44 0.42 -0.04 -8.70% 16,371 6,205 0.21 0.62 7 64 None
TSLA Options Chain 440.27 Call 435.00 6/05 No 9.95 10.05 10.06 -4.84 -32.49% 16,296 3,917 0.39 0.52 10 58 None
TSLA Options Chain 440.27 Call 430.00 6/01 No 8.00 8.15 8.06 -6.09 -43.04% 16,294 1,447 0.29 0.70 10 58 None
F Options Chain 16.70 Call 19.00 7/17 No 0.72 0.75 0.76 +0.28 +58.34% 16,170 7,860 0.50 0.36 9 48 None
AI Options Chain 10.23 Call 12.00 6/05 Yes 0.35 0.41 0.35 +0.10 +40.00% 16,052 642 1.34 0.32 8 25 None
BB Options Chain 8.94 Call 10.00 6/18 No 0.55 0.59 0.55 +0.08 +17.03% 16,051 6,654 1.10 0.39 10 35 None
IREN Options Chain 64.66 Put 45.00 6/05 No 0.18 0.21 0.20 -0.02 -9.10% 15,977 2,767 1.46 -0.01 9 45 None
TSLA Options Chain 440.27 Call 500.00 6/18 No 2.95 3.00 2.98 -1.52 -33.78% 15,973 40,817 0.49 0.12 10 58 None
PLTR Options Chain 144.10 Call 165.00 6/18 No 4.70 4.85 4.84 +3.66 +310.17% 15,719 14,619 0.55 0.38 11 51 None
INTC Options Chain 120.89 Call 150.00 6/05 No 0.28 0.31 0.29 -0.34 -53.97% 15,686 4,910 1.09 0.04 5 55 None
MRVL Options Chain 203.35 Put 122.00 6/05 No 0.02 0.11 0.07 +0.01 +16.67% 15,518 40 1.46 0.00 14 61 None
NVDA Options Chain 214.15 Put 110.00 6/05 No 0.00 0.02 0.01 0.00 0.00% 15,479 20,576 1.56 0.00 14 58 None
SLS Options Chain 9.14 Call 4.50 7/17 No 5.30 5.40 5.33 +0.23 +4.51% 15,380 17,044 2.37 0.89 9 33 None
UNP Options Chain 267.59 Call 285.00 6/18 No 1.05 1.45 1.05 -0.49 -31.82% 15,355 16,010 0.30 0.14 11 73 None
WULF Options Chain 26.36 Put 20.00 7/17 No 0.88 1.02 1.01 +0.11 +12.23% 15,342 5,358 0.89 -0.19 2 39 None
PLTR Options Chain 144.10 Call 157.50 6/05 No 4.25 4.35 4.30 +3.62 +532.36% 15,290 1,092 0.54 0.49 11 51 None
UNP Options Chain 267.59 Call 300.00 6/18 No 0.30 0.45 0.22 -0.40 -64.52% 15,234 15,581 0.29 0.03 11 73 None
BBAI Options Chain 5.08 Call 5.00 6/05 No 0.29 0.32 0.30 -0.01 -3.23% 15,112 22,329 1.05 0.55 7 29 None
GLW Options Chain 183.52 Call 160.00 8/21 Yes 35.95 38.00 37.90 -0.15 -0.40% 14,916 17,907 0.73 0.71 8 52 None
PLTR Options Chain 144.10 Call 200.00 7/17 No 2.52 2.55 2.55 +1.76 +222.79% 14,861 15,740 0.59 0.15 11 51 None
RIVN Options Chain 15.18 Call 20.00 6/18 No 0.18 0.19 0.19 +0.11 +137.50% 14,738 38,783 0.74 0.15 7 36 None
TSLA Options Chain 440.27 Call 405.00 6/01 No 30.75 31.75 30.90 -6.35 -17.05% 14,716 1,091 0.59 0.99 10 58 None
AMZN Options Chain 272.58 Call 275.00 6/01 No 0.55 0.62 0.60 -1.70 -73.92% 14,515 3,458 0.22 0.21 9 60 None
HOOD Options Chain 85.18 Call 90.00 6/05 No 6.20 6.30 6.20 +4.57 +280.37% 14,493 8,721 0.73 0.70 12 57 None
MARA Options Chain 14.04 Call 15.00 6/05 No 0.37 0.39 0.39 +0.08 +25.81% 14,484 6,927 0.79 0.36 3 41 None
TSLA Options Chain 440.27 Call 500.00 6/05 No 0.40 0.42 0.42 -0.54 -56.25% 14,456 10,088 0.54 0.02 10 58 None
BBAI Options Chain 5.08 Call 7.00 7/17 No 0.30 0.31 0.30 -0.01 -3.23% 14,448 12,255 1.14 0.29 7 29 None
NVDA Options Chain 214.15 Call 212.50 6/01 No 2.02 2.30 2.27 -1.58 -41.04% 14,439 4,568 0.36 0.44 14 58 None
NVDA Options Chain 214.15 Put 210.00 6/01 No 1.97 2.00 2.00 +0.83 +70.94% 14,430 6,411 0.33 -0.39 14 58 None
NVDA Options Chain 214.15 Call 230.00 6/01 No 0.12 0.13 0.12 -0.07 -36.85% 14,425 5,526 0.52 0.01 14 58 None
NVDA Options Chain 214.15 Call 210.00 6/01 No 3.20 3.55 3.30 -2.29 -40.97% 14,395 10,805 0.37 0.61 14 58 None
NOW Options Chain 113.03 Call 120.00 6/18 No 9.90 10.10 10.12 +7.40 +272.06% 14,375 18,428 0.65 0.63 10 56 None
PLTR Options Chain 144.10 Call 160.00 6/18 No 6.40 6.60 6.50 +4.71 +263.13% 14,295 16,663 0.54 0.46 11 51 None
NVDA Options Chain 214.15 Call 212.50 6/05 No 4.20 4.60 4.50 -1.24 -21.61% 14,285 8,314 0.44 0.48 14 58 None
NVDA Options Chain 214.15 Call 215.00 6/03 No 2.65 2.76 2.70 -1.00 -27.03% 14,277 5,704 0.43 0.38 14 58 None
HOOD Options Chain 85.18 Put 63.00 6/05 No 0.01 0.03 0.04 -0.01 -20.00% 14,235 288 1.12 0.00 12 57 None
NOK Options Chain 15.28 Call 15.00 8/21 Yes 2.36 2.37 2.37 -0.26 -9.89% 14,165 24,664 0.84 0.58 13 45 None
TSLA Options Chain 440.27 Call 455.00 6/01 No 0.41 0.43 0.42 -1.74 -80.56% 14,130 1,516 0.33 0.09 10 58 None
MARA Options Chain 14.04 Call 14.00 6/05 No 0.81 0.85 0.81 +0.10 +14.09% 14,123 4,690 0.79 0.62 3 41 None
MU Options Chain 935.67 Call 1,000.00 6/05 No 41.30 43.60 42.00 +15.80 +60.31% 14,049 7,028 1.02 0.45 17 68 None
QUBT Options Chain 12.23 Call 18.00 8/21 No 0.95 0.99 0.96 -0.13 -11.93% 14,045 78 1.11 0.30 8 35 None
SMCI Options Chain 45.20 Put 26.00 6/05 No 0.00 0.03 0.02 -0.04 -66.67% 13,968 208 1.77 0.00 14 54 None
PLUG Options Chain 4.17 Call 4.50 6/05 No 0.09 0.10 0.10 -0.05 -33.34% 13,949 12,040 1.23 0.26 4 25 None
MU Options Chain 935.67 Put 505.00 6/05 No 0.52 0.79 0.71 +0.39 +121.88% 13,944 306 2.08 0.00 17 68 None
MSFT Options Chain 427.69 Call 440.00 6/26 No 20.30 21.45 20.88 +11.59 +124.76% 13,852 13,612 0.29 0.64 15 72 None
NVDA Options Chain 214.15 Call 235.00 6/05 No 0.35 0.39 0.37 -0.16 -30.19% 13,819 11,101 0.49 0.06 14 58 None
SIRI Options Chain 29.88 Call 30.50 6/05 No 0.19 0.23 0.21 -0.19 -47.50% 13,778 1,063 0.35 0.25 11 61 None
SMCI Options Chain 45.20 Call 50.00 6/18 No 2.40 2.45 2.45 +1.35 +122.73% 13,702 18,727 0.92 0.37 14 54 None
NVDA Options Chain 214.15 Put 115.00 6/05 No 0.00 0.01 0.01 -0.01 -50.00% 13,681 7,175 1.46 0.00 14 58 None
NVDA Options Chain 214.15 Call 240.00 6/18 No 1.23 1.28 1.29 -0.14 -9.79% 13,612 63,435 0.45 0.12 14 58 None
TSLA Options Chain 440.27 Call 442.50 6/01 No 2.08 2.13 2.13 -3.97 -65.09% 13,581 2,408 0.30 0.27 10 58 None
F Options Chain 16.70 Call 19.00 6/18 No 0.35 0.36 0.37 +0.17 +85.00% 13,579 3,861 0.54 0.27 9 48 None
PLTR Options Chain 144.10 Call 150.00 6/18 No 11.35 11.55 11.48 +7.41 +182.07% 13,528 35,120 0.53 0.67 11 51 None
MRNA Options Chain 47.36 Call 52.00 6/05 No 0.42 0.50 0.44 -0.13 -22.81% 13,528 567 0.73 0.19 10 43 None
MSFT Options Chain 427.69 Call 500.00 6/18 No 1.65 1.68 1.65 +1.14 +223.53% 13,512 25,659 0.34 0.11 15 72 None
SIRI Options Chain 29.88 Call 31.50 6/05 No 0.06 0.16 0.09 -0.09 -50.00% 13,461 322 0.38 0.10 11 61 None
AAPL Options Chain 311.84 Put 310.00 6/01 No 0.75 0.82 0.77 -0.42 -35.30% 13,439 1,359 0.15 -0.31 10 65 None
ONDS Options Chain 13.63 Put 8.00 6/18 No 0.04 0.06 0.05 -0.01 -16.67% 13,341 18,638 1.24 -0.02 9 39 None
NOK Options Chain 15.28 Call 18.00 6/05 No 0.08 0.12 0.09 -0.06 -40.00% 13,268 5,595 1.02 0.10 13 45 None
LYB Options Chain 68.98 Call 50.00 6/18 No 16.30 17.20 16.80 -1.20 -6.67% 13,259 1,966 1.10 1.00 7 59 None
NTNX Options Chain 48.81 Call 60.00 6/18 No 0.55 0.60 0.58 +0.33 +132.00% 13,197 1,205 0.56 0.17 10 49 None
MRNA Options Chain 47.36 Call 49.00 6/05 No 0.97 1.27 1.06 -0.20 -15.88% 13,175 176 0.70 0.37 10 43 None
TSLA Options Chain 440.27 Call 407.50 6/01 No 28.05 29.35 26.87 -8.73 -24.53% 13,168 775 0.55 0.98 10 58 None
TSLA Options Chain 440.27 Put 160.00 6/05 No 0.00 0.01 0.01 0.00 0.00% 13,135 6,012 2.21 0.00 10 58 None
AAL Options Chain 14.68 Call 16.00 6/18 No 0.26 0.30 0.27 -0.06 -18.19% 13,116 37,804 0.54 0.26 7 41 None
ORCL Options Chain 210.79 Call 250.00 6/05 No 2.19 2.37 2.28 +1.87 +456.10% 13,003 2,848 0.77 0.19 9 66 None
SMCI Options Chain 45.20 Call 48.00 6/05 No 1.64 1.69 1.65 +1.13 +217.31% 12,992 2,197 0.96 0.37 14 54 None
HIVE Options Chain 4.49 Call 5.00 6/05 No 0.25 0.30 0.29 +0.02 +7.41% 12,954 3,761 1.85 0.34 8 33 None
POET Options Chain 13.18 Call 12.00 7/17 No 2.38 2.59 2.40 -0.65 -21.32% 12,935 3,324 1.33 0.61 6 32 None
F Options Chain 16.70 Call 21.00 6/05 No 0.04 0.06 0.05 +0.03 +150.00% 12,932 1,477 0.84 0.04 9 48 None
NVDA Options Chain 214.15 Call 220.00 6/12 No 3.55 3.70 3.50 -0.80 -18.61% 12,838 24,815 0.43 0.33 14 58 None
DVN Options Chain 44.10 Call 45.00 7/17 No 2.17 2.32 2.27 +0.12 +5.59% 12,738 4,028 0.39 0.49 7 51 None
NFLX Options Chain 86.31 Call 90.00 7/17 Yes 3.50 3.55 3.54 -0.04 -1.12% 12,731 26,917 0.39 0.42 9 62 None
TSLA Options Chain 440.27 Put 425.00 6/01 No 0.95 0.98 0.97 -0.11 -10.19% 12,625 864 0.29 -0.18 10 58 None
NVDA Options Chain 214.15 Call 222.50 6/05 No 1.51 1.60 1.60 -0.42 -20.80% 12,594 31,792 0.46 0.21 14 58 None
PLUG Options Chain 4.17 Call 4.00 6/05 No 0.21 0.22 0.21 -0.13 -38.24% 12,563 10,709 1.06 0.50 4 25 None
SPCE Options Chain 5.37 Call 4.00 7/17 No 2.90 3.10 2.87 +1.43 +99.31% 12,523 16,633 2.13 0.81 5 31 None
TSLA Options Chain 440.27 Put 250.00 6/12 No 0.05 0.10 0.06 0.00 0.00% 12,516 648 1.06 0.00 10 58 None
POET Options Chain 13.18 Put 7.00 6/05 No 0.00 0.04 0.02 0.00 0.00% 12,511 1,227 2.25 0.00 6 32 None
WT Options Chain 18.39 Call 15.00 9/18 No 4.40 5.30 5.15 +0.20 +4.04% 12,407 12,142 0.51 0.87 3 18 None
HIMS Options Chain 25.42 Call 27.00 6/05 No 0.81 0.85 0.82 +0.23 +38.99% 12,391 1,648 0.84 0.40 6 39 None
MSTR Options Chain 151.86 Put 140.00 6/05 No 0.59 0.65 0.60 -1.00 -62.50% 12,384 4,787 0.70 -0.08 4 55 None
INTC Options Chain 120.89 Call 125.00 6/05 No 2.18 2.28 2.24 -2.36 -51.31% 12,369 5,474 0.90 0.27 5 55 None
AMZN Options Chain 272.58 Call 272.50 6/01 No 1.12 1.34 1.20 -2.50 -67.57% 12,361 1,369 0.21 0.36 9 60 None
SOFI Options Chain 16.97 Call 18.00 6/18 No 1.04 1.07 1.07 +0.55 +105.77% 12,292 26,378 0.57 0.55 14 50 None
MSFT Options Chain 427.69 Call 440.00 6/05 No 14.00 14.50 14.50 +10.90 +302.78% 12,274 5,856 0.33 0.70 15 72 None
TSLA Options Chain 440.27 Put 255.00 6/05 No 0.01 0.07 0.04 -0.01 -20.00% 12,256 1,046 1.39 0.00 10 58 None
BBAI Options Chain 5.08 Call 5.50 6/05 No 0.14 0.16 0.16 -0.01 -5.89% 12,240 8,732 1.16 0.31 7 29 None
CLOV Options Chain 4.12 Put 4.00 6/05 No 0.13 0.20 0.17 +0.04 +30.77% 12,217 10,103 0.70 -0.49 9 28 None
TSLA Options Chain 440.27 Put 440.00 6/01 No 6.75 6.90 6.80 +1.58 +30.27% 12,211 1,598 0.30 -0.65 10 58 None
MU Options Chain 935.67 Call 1,100.00 6/05 No 16.05 16.45 16.10 +5.72 +55.11% 12,206 3,316 1.05 0.22 17 68 None
NVDA Options Chain 214.15 Call 245.00 6/05 No 0.12 0.14 0.13 -0.08 -38.10% 12,134 4,210 0.52 0.02 14 58 None
ORCL Options Chain 210.79 Call 210.00 6/05 No 17.65 18.50 18.10 +13.55 +297.81% 12,129 12,918 0.63 0.83 9 66 None
PLTR Options Chain 144.10 Call 170.00 6/18 No 3.50 3.60 3.55 +2.74 +338.28% 12,093 12,239 0.56 0.30 11 51 None
NVDA Options Chain 214.15 Call 230.00 6/03 No 0.38 0.43 0.41 -0.13 -24.08% 12,092 8,113 0.49 0.06 14 58 None
TSLA Options Chain 440.27 Call 432.50 6/01 No 6.30 6.45 6.46 -6.44 -49.93% 12,060 156 0.29 0.61 10 58 None
TSLA Options Chain 440.27 Put 437.50 6/01 No 5.20 5.30 5.22 +1.07 +25.79% 12,045 900 0.29 -0.57 10 58 None
NVDA Options Chain 214.15 Call 227.50 6/03 No 0.54 0.60 0.59 -0.14 -19.18% 12,035 909 0.48 0.08 14 58 None
NOW Options Chain 113.03 Call 130.00 6/18 No 5.50 5.70 5.60 +4.37 +355.29% 12,032 14,532 0.67 0.43 10 56 None
TSLA Options Chain 440.27 Call 442.50 6/05 No 6.75 6.90 6.81 -3.99 -36.95% 12,020 1,999 0.40 0.40 10 58 None
OPEN Options Chain 5.10 Call 5.50 6/05 No 0.08 0.09 0.09 -0.04 -30.77% 11,992 12,226 0.87 0.27 5 33 None
IREN Options Chain 64.66 Put 50.00 6/05 No 0.35 0.40 0.36 -0.12 -25.00% 11,960 2,794 1.25 -0.05 9 45 None
RIVN Options Chain 15.18 Call 16.50 6/05 No 0.40 0.42 0.41 +0.28 +215.39% 11,953 3,293 0.63 0.46 7 36 None
NFLX Options Chain 86.31 Call 90.00 6/18 No 1.16 1.18 1.16 -0.10 -7.94% 11,923 26,142 0.32 0.30 9 62 None
RKT Options Chain 14.43 Call 14.50 6/05 No 0.55 0.66 0.60 +0.17 +39.54% 11,908 5,342 0.57 0.58 7 55 None
BBAI Options Chain 5.08 Call 6.00 6/05 No 0.07 0.09 0.09 -0.01 -10.00% 11,905 5,472 1.26 0.19 7 29 None
TSLA Options Chain 440.27 Call 460.00 6/05 No 2.60 2.63 2.62 -2.13 -44.85% 11,894 4,947 0.43 0.19 10 58 None
F Options Chain 16.70 Call 17.50 6/05 No 0.49 0.50 0.49 +0.27 +122.73% 11,822 5,620 0.53 0.51 9 48 None
BB Options Chain 8.94 Put 8.50 6/05 No 0.25 0.27 0.25 -0.10 -28.58% 11,801 15,216 0.96 -0.30 10 35 None
INTC Options Chain 120.89 Call 120.00 6/05 No 3.40 3.60 3.52 -3.23 -47.86% 11,761 5,974 0.89 0.38 5 55 None
AAPL Options Chain 311.84 Call 317.50 6/05 No 1.29 1.43 1.35 -0.43 -24.16% 11,760 1,302 0.19 0.26 10 65 None
ORCL Options Chain 210.79 Call 250.00 6/18 Yes 10.70 10.85 10.85 +6.85 +171.25% 11,734 26,068 0.93 0.37 9 66 None
MNKD Options Chain 3.71 Call 4.00 6/05 No 0.20 0.25 0.25 +0.11 +78.58% 11,710 5,855 1.52 0.42 5 25 None
NVDA Options Chain 214.15 Put 200.00 6/05 No 1.32 1.41 1.33 +0.58 +77.34% 11,692 18,134 0.45 -0.17 14 58 None
CRM Options Chain 176.89 Call 205.00 6/05 Yes 1.20 1.32 1.24 +1.11 +853.85% 11,648 678 0.52 0.17 15 70 None
MSFT Options Chain 427.69 Call 440.00 6/01 No 8.85 11.65 10.80 +9.65 +839.13% 11,648 1,417 0.21 0.86 15 72 None
ONDS Options Chain 13.63 Call 15.00 6/18 No 0.84 0.87 0.84 -0.02 -2.33% 11,644 58,264 1.22 0.38 9 39 None
TSLA Options Chain 440.27 Put 432.50 6/01 No 2.83 2.89 2.86 +0.35 +13.95% 11,614 1,178 0.29 -0.39 10 58 None
ORCL Options Chain 210.79 Call 300.00 6/18 Yes 4.10 4.20 4.11 +2.86 +228.80% 11,578 12,852 1.06 0.17 9 66 None
MSFT Options Chain 427.69 Call 460.00 6/05 No 4.10 4.65 4.50 +3.68 +448.78% 11,551 2,933 0.34 0.34 15 72 None
F Options Chain 16.70 Put 17.00 6/05 No 0.29 0.30 0.30 -0.38 -55.89% 11,517 1,751 0.52 -0.33 9 48 None
ORCL Options Chain 210.79 Call 250.00 7/17 Yes 15.05 15.50 15.43 +8.58 +125.26% 11,478 9,920 0.73 0.41 9 66 None
IBM Options Chain 268.76 Call 300.00 6/05 No 8.75 9.40 8.96 +8.49 +1,806.39% 11,471 809 0.61 0.49 13 72 None
ORCL Options Chain 210.79 Call 225.00 6/05 No 8.40 8.95 8.64 +7.08 +453.85% 11,431 2,570 0.66 0.54 9 66 None
META Options Chain 633.00 Call 630.00 6/01 No 5.85 6.70 6.40 -3.63 -36.20% 11,394 509 0.22 0.57 11 66 None
ONDS Options Chain 13.63 Call 15.00 6/05 No 0.31 0.35 0.34 -0.07 -17.08% 11,359 11,970 1.24 0.26 9 39 None
PRMB Options Chain 24.87 Call 27.00 6/18 No 0.25 0.30 0.29 +0.07 +31.82% 11,255 9 0.42 0.22 3 19 None
CRSR Options Chain 12.67 Call 12.50 6/18 No 1.15 1.25 1.20 -0.39 -24.53% 11,231 7,189 1.16 0.52 13 32 None
OKLO Options Chain 68.76 Put 65.00 6/05 No 2.26 2.49 2.31 +0.06 +2.67% 11,218 598 0.89 -0.38 3 21 None
DOCN Options Chain 153.81 Call 175.00 6/18 No 6.30 7.20 6.70 +1.16 +20.94% 11,215 758 0.91 0.34 6 52 None
SOFI Options Chain 16.97 Call 20.00 7/17 No 0.91 0.92 0.91 +0.37 +68.52% 11,205 19,587 0.59 0.37 14 50 None
MU Options Chain 935.67 Put 800.00 6/05 No 8.25 8.70 8.58 -3.24 -27.42% 11,191 13,131 1.19 -0.11 17 68 None
MSTR Options Chain 151.86 Call 165.00 6/05 No 3.45 3.70 3.50 +1.61 +85.19% 11,180 34,533 0.72 0.34 4 55 None
SOUN Options Chain 8.56 Call 11.00 7/17 No 0.50 0.53 0.50 +0.14 +38.89% 11,144 9,363 0.90 0.31 3 16 None
OKLO Options Chain 68.76 Put 43.00 6/05 No 0.00 0.05 0.04 -0.02 -33.34% 11,070 80 1.45 0.00 3 21 None
PRMB Options Chain 24.87 Call 23.00 6/18 No 2.00 2.25 2.22 -0.16 -6.73% 11,055 3,568 0.44 0.78 3 19 None
SPCE Options Chain 5.37 Put 3.50 7/17 No 0.43 0.51 0.51 -0.11 -17.75% 11,037 1,226 1.99 -0.15 5 31 None
TE Options Chain 11.00 Call 12.00 6/12 No 0.60 0.70 0.65 -0.50 -43.48% 11,030 9,045 1.58 0.35 3 17 None
SOUN Options Chain 8.56 Call 9.50 6/05 No 0.22 0.23 0.23 +0.10 +76.93% 11,006 4,748 0.88 0.36 3 16 None
AAPL Options Chain 311.84 Call 322.50 6/05 No 0.46 0.51 0.49 -0.24 -32.88% 11,004 825 0.20 0.12 10 65 None
NOK Options Chain 15.28 Put 14.00 6/05 No 0.28 0.31 0.29 +0.09 +45.00% 10,954 5,724 0.80 -0.28 13 45 None
BYND Options Chain 0.82 Call 1.00 6/05 No 0.02 0.03 0.02 0.00 0.00% 10,948 28,254 1.87 0.23 9 18 None
NOK Options Chain 15.28 Call 20.00 7/17 No 0.60 0.61 0.61 -0.10 -14.09% 10,920 41,101 0.92 0.24 13 45 None
ORCL Options Chain 210.79 Call 210.00 7/17 Yes 30.90 32.00 31.15 +14.24 +84.22% 10,868 7,530 0.70 0.67 9 66 None
DOCN Options Chain 153.81 Call 150.00 6/18 No 16.20 17.50 16.55 +1.05 +6.78% 10,845 169 0.90 0.62 6 52 None
PFE Options Chain 26.10 Put 26.00 6/05 No 0.20 0.22 0.18 -0.04 -18.19% 10,833 5,948 0.20 -0.38 7 64 None
NVDA Options Chain 214.15 Call 250.00 6/18 No 0.63 0.67 0.64 -0.12 -15.79% 10,736 69,408 0.46 0.06 14 58 None
MSFT Options Chain 427.69 Call 445.00 6/05 No 10.30 11.25 10.70 +8.20 +328.00% 10,723 1,563 0.33 0.61 15 72 None
SNAP Options Chain 5.91 Put 5.00 6/05 No 0.00 0.01 0.01 0.00 0.00% 10,674 1,322 0.63 -0.05 8 31 None
SOFI Options Chain 16.97 Call 19.50 6/05 No 0.18 0.19 0.18 +0.14 +350.00% 10,673 2,061 0.64 0.21 14 50 None
AAPL Options Chain 311.84 Call 315.00 6/03 No 1.43 1.56 1.50 -0.46 -23.47% 10,643 881 0.18 0.31 10 65 None
RIOT Options Chain 27.80 Call 29.00 6/05 No 0.53 0.58 0.54 -0.42 -43.75% 10,623 588 0.79 0.31 5 44 None
NVDA Options Chain 214.15 Put 205.00 6/01 No 0.61 0.68 0.61 +0.24 +64.87% 10,598 3,159 0.35 -0.20 14 58 None
MSTR Options Chain 151.86 Put 120.00 7/17 No 2.45 2.78 2.62 -0.86 -24.72% 10,583 2,267 0.72 -0.12 4 55 None
INTC Options Chain 120.89 Call 140.00 8/21 Yes 10.60 11.00 10.79 -2.51 -18.88% 10,554 3,451 0.86 0.39 5 55 None
GOOGL Options Chain 389.30 Call 390.00 6/05 No 2.45 2.62 2.54 -4.13 -61.92% 10,543 3,680 0.28 0.28 12 70 None
BMNR Options Chain 19.11 Put 16.00 6/05 No 0.03 0.07 0.05 +0.01 +25.00% 10,516 452 0.84 -0.03 11 33 None
NVDA Options Chain 214.15 Call 240.00 6/05 No 0.20 0.22 0.22 -0.10 -31.25% 10,516 15,893 0.50 0.03 14 58 None
BB Options Chain 8.94 Put 9.00 6/05 No 0.42 0.54 0.50 -0.16 -24.25% 10,515 134 1.05 -0.46 10 35 None
MU Options Chain 935.67 Put 700.00 6/05 No 3.55 3.80 3.70 +0.25 +7.25% 10,485 3,981 1.47 -0.05 17 68 None
PLTR Options Chain 144.10 Put 90.00 6/05 No 0.01 0.02 0.03 +0.02 +200.00% 10,464 439 1.40 0.00 11 51 None
LYB Options Chain 68.98 Call 45.00 6/18 No 20.30 23.20 22.20 -1.30 -5.54% 10,437 1,608 1.76 1.00 7 59 None
IBM Options Chain 268.76 Call 300.00 6/18 No 13.50 14.50 14.75 +12.89 +693.02% 10,436 6,493 0.55 0.51 13 72 None
MSFT Options Chain 427.69 Call 445.00 6/18 No 15.00 16.45 16.14 +10.14 +169.00% 10,421 11,509 0.30 0.59 15 72 None
HIVE Options Chain 4.49 Call 7.00 7/17 Yes 0.30 0.40 0.38 -0.01 -2.57% 10,357 830 1.54 0.30 8 33 None
MSFT Options Chain 427.69 Call 435.00 6/05 No 17.65 18.45 18.06 +13.05 +260.48% 10,344 9,290 0.33 0.78 15 72 None
TSLA Options Chain 440.27 Call 460.00 6/01 No 0.22 0.23 0.23 -1.15 -83.34% 10,338 2,845 0.36 0.06 10 58 None
AMZN Options Chain 272.58 Call 280.00 6/05 No 1.28 1.35 1.30 -1.28 -49.62% 10,235 8,781 0.30 0.21 9 60 None
AAPL Options Chain 311.84 Call 312.50 6/05 No 3.10 3.35 3.20 -0.65 -16.89% 10,233 3,770 0.19 0.49 10 65 None
POET Options Chain 13.18 Call 12.00 6/26 No 1.75 2.04 1.81 -0.73 -28.74% 10,225 12,919 1.31 0.60 6 32 None
INTC Options Chain 120.89 Call 150.00 6/18 No 1.40 1.45 1.44 -0.96 -40.00% 10,199 52,461 0.91 0.12 5 55 None
NVDA Options Chain 214.15 Put 180.00 6/05 No 0.25 0.27 0.26 +0.14 +116.67% 10,192 5,209 0.65 -0.03 14 58 None
PTON Options Chain 6.10 Put 6.00 6/05 No 0.07 0.19 0.11 -0.11 -50.00% 10,168 244 0.83 -0.28 7 31 None
MSTR Options Chain 151.86 Call 160.00 6/05 No 5.30 5.75 5.50 +2.55 +86.45% 10,149 14,793 0.71 0.47 4 55 None
HPQ Options Chain 25.01 Call 30.00 7/17 Yes 0.94 1.05 0.94 +0.55 +141.03% 10,145 2,860 0.54 0.30 13 57 None
NOK Options Chain 15.28 Call 16.00 7/17 No 1.31 1.35 1.35 -0.23 -14.56% 10,120 48,738 0.81 0.46 13 45 None
SMCI Options Chain 45.20 Call 60.00 7/17 No 2.04 2.14 2.09 +0.92 +78.64% 10,107 3,684 0.90 0.26 14 54 None
MSTR Options Chain 151.86 Put 90.00 7/17 No 0.58 0.90 0.63 -0.28 -30.77% 10,104 823 0.93 -0.03 4 55 None
HOOD Options Chain 85.18 Call 95.00 6/12 No 4.90 5.05 4.97 +3.42 +220.65% 10,101 1,439 0.73 0.50 12 57 None
F Options Chain 16.70 Call 20.00 7/17 No 0.50 0.52 0.51 +0.17 +50.00% 10,083 17,263 0.51 0.27 9 48 None
CLOV Options Chain 4.12 Put 3.50 6/05 No 0.02 0.10 0.04 +0.02 +100.00% 10,064 6,083 1.06 -0.09 9 28 None
HLF Options Chain 12.54 Call 15.00 7/17 No 0.30 0.40 0.33 -0.06 -15.39% 10,064 7 0.65 0.21 10 31 None
GRAB Options Chain 3.56 Put 3.00 10/16 No 0.17 0.19 0.19 +0.01 +5.56% 10,059 8,473 0.57 -0.20 14 40 None
SMCI Options Chain 45.20 Call 65.00 7/17 No 1.47 1.54 1.50 +0.68 +82.93% 10,033 2,465 0.92 0.20 14 54 None
MSTR Options Chain 151.86 Call 180.00 6/05 No 1.02 1.08 1.04 +0.39 +60.00% 10,033 5,504 0.78 0.11 4 55 None
NVDA Options Chain 214.15 Put 217.50 6/05 No 8.65 9.55 8.70 +1.77 +25.55% 10,007 1,452 0.43 -0.67 14 58 None
AMC Options Chain 1.58 Call 1.50 6/18 No 0.28 0.30 0.28 +0.09 +47.37% 9,976 58,148 0.97 0.76 8 24 None
F Options Chain 16.70 Call 18.50 6/05 No 0.20 0.21 0.21 % 9,959 0 0.58 0.25 9 48 None
SOUN Options Chain 8.56 Call 10.00 6/05 No 0.13 0.14 0.14 +0.06 +75.00% 9,950 2,883 0.93 0.25 3 16 None
F Options Chain 16.70 Call 20.00 6/05 No 0.07 0.08 0.08 +0.04 +100.00% 9,911 948 0.71 0.09 9 48 None
ASTS Options Chain 133.09 Call 125.00 6/05 No 3.15 3.40 3.35 -10.55 -75.90% 9,874 2,338 1.16 0.31 4 40 None
NVDA Options Chain 214.15 Call 230.00 7/02 No 4.15 4.40 4.30 -0.40 -8.52% 9,846 5,468 0.42 0.28 14 58 None
NOK Options Chain 15.28 Call 16.50 6/05 No 0.21 0.26 0.22 -0.14 -38.89% 9,836 7,329 0.92 0.23 13 45 None
SLS Options Chain 9.14 Call 5.00 7/17 No 4.70 5.00 4.90 +0.35 +7.70% 9,798 14,570 2.40 0.87 9 33 None
HOOD Options Chain 85.18 Call 95.00 6/18 No 5.80 6.00 5.96 +3.72 +166.08% 9,787 10,013 0.70 0.52 12 57 None
AMD Options Chain 518.09 Put 300.00 6/05 No 0.10 0.13 0.12 +0.05 +71.43% 9,780 867 1.49 0.00 12 60 None
COF Options Chain 186.93 Call 197.50 6/18 No 2.30 2.60 2.60 +0.50 +23.81% 9,769 85 0.33 0.28 11 69 None
GOOGL Options Chain 389.30 Call 400.00 6/05 No 0.98 1.10 1.00 -2.00 -66.67% 9,745 3,702 0.31 0.13 12 70 None
NVDA Options Chain 214.15 Put 217.50 6/01 No 6.65 7.50 6.86 +1.97 +40.29% 9,725 1,283 0.35 -0.80 14 58 None
NVDA Options Chain 214.15 Call 227.50 6/05 No 0.84 0.92 0.89 -0.26 -22.61% 9,713 5,341 0.47 0.13 14 58 None
NIO Options Chain 5.58 Call 6.00 6/05 No 0.06 0.07 0.06 -0.01 -14.29% 9,703 16,679 0.62 0.23 9 31 None
ONDS Options Chain 13.63 Call 20.00 6/18 No 0.27 0.28 0.27 +0.02 +8.00% 9,673 20,474 1.42 0.12 9 39 None
YPF Options Chain 51.45 Call 60.00 1/15 No 4.60 5.80 5.16 +0.48 +10.26% 9,669 5,160 0.44 0.46 12 43 None
RGTI Options Chain 26.93 Call 30.00 6/05 No 0.40 0.43 0.42 -0.78 -65.00% 9,667 2,686 1.35 0.18 3 19 None
RGTI Options Chain 26.93 Put 17.00 6/05 No 0.01 0.05 0.03 -0.02 -40.00% 9,664 310 1.31 -0.01 3 19 None
YPF Options Chain 51.45 Call 50.00 10/16 No 7.00 8.80 7.72 +0.97 +14.37% 9,618 10,971 0.44 0.64 12 43 None
SPCE Options Chain 5.37 Call 5.50 6/18 No 2.10 2.24 2.15 +1.30 +152.95% 9,613 2,971 2.95 0.68 5 31 None
PURR Options Chain 8.71 Call 11.00 6/18 No 1.15 1.25 1.20 +0.80 +200.00% 9,594 4,347 1.74 0.47 3 16 None
RXRX Options Chain 3.45 Call 4.00 6/05 No 0.10 0.13 0.14 +0.03 +27.28% 9,576 5,488 1.43 0.27 9 26 None
TSLA Options Chain 440.27 Put 430.00 6/05 No 6.40 6.50 6.43 +0.96 +17.55% 9,572 3,601 0.39 -0.39 10 58 None
RPD Options Chain 7.50 Call 9.00 6/18 No 0.55 0.60 0.58 +0.41 +241.18% 9,567 145 1.07 0.45 9 31 None
SMCI Options Chain 45.20 Call 45.00 6/18 No 4.25 4.45 4.25 +2.08 +95.86% 9,532 15,184 0.88 0.57 14 54 None
F Options Chain 16.70 Put 15.00 6/18 No 0.09 0.10 0.10 -0.08 -44.45% 9,515 8,614 0.52 -0.10 9 48 None
LOGI Options Chain 112.87 Call 135.00 6/18 No 1.25 1.40 1.40 +1.30 +1,300.00% 9,514 18 0.48 0.19 15 49 None
HOOD Options Chain 85.18 Call 90.00 6/18 No 8.35 8.55 8.47 +4.92 +138.60% 9,514 18,705 0.70 0.65 12 57 None
IONQ Options Chain 70.14 Put 41.00 6/05 No 0.01 0.05 0.05 +0.02 +66.67% 9,511 119 1.60 0.00 9 45 None
RGTI Options Chain 26.93 Call 30.00 7/17 No 2.45 2.48 2.45 -1.17 -32.32% 9,506 7,159 1.13 0.41 3 19 None
MU Options Chain 935.67 Put 55.00 7/10 Yes 0.00 4.30 0.01 % 9,503 0 0.00 0.00 17 68 None
MU Options Chain 935.67 Put 40.00 7/02 Yes 0.00 0.58 0.04 % 9,502 0 0.00 0.00 17 68 None
MU Options Chain 935.67 Put 35.00 7/10 Yes 0.00 4.30 0.01 % 9,500 0 0.00 0.00 17 68 None
MU Options Chain 935.67 Put 50.00 7/10 Yes 0.00 4.30 0.01 % 9,500 0 0.00 0.00 17 68 None
MU Options Chain 935.67 Put 45.00 6/26 Yes 0.00 0.69 0.01 % 9,500 0 0.00 0.00 17 68 None
AAPL Options Chain 311.84 Call 310.00 6/18 No 7.60 7.95 7.70 -0.73 -8.66% 9,492 41,932 0.22 0.58 10 65 None
RIVN Options Chain 15.18 Call 20.00 9/18 Yes 1.40 1.45 1.41 +0.41 +41.00% 9,408 51,762 0.72 0.39 7 36 None
NVDA Options Chain 214.15 Call 225.00 6/12 No 2.40 2.52 2.45 -0.43 -14.94% 9,407 20,713 0.44 0.24 14 58 None
PLTR Options Chain 144.10 Call 180.00 6/18 No 1.92 2.00 1.94 +1.52 +361.91% 9,398 13,893 0.59 0.18 11 51 None
TSLA Options Chain 440.27 Put 435.00 6/05 No 8.65 8.70 8.71 +1.36 +18.51% 9,381 1,927 0.40 -0.48 10 58 None
MSTR Options Chain 151.86 Call 162.50 6/05 No 4.30 4.75 4.47 +2.08 +87.03% 9,366 16,070 0.73 0.40 4 55 None
NOK Options Chain 15.28 Call 18.00 6/18 No 0.34 0.36 0.35 -0.12 -25.54% 9,315 25,755 0.90 0.21 13 45 None
NVDA Options Chain 214.15 Call 230.00 6/12 No 1.58 1.71 1.66 -0.24 -12.64% 9,304 6,253 0.45 0.17 14 58 None
TSM Options Chain 424.85 Call 500.00 6/18 No 1.38 1.43 1.41 -0.40 -22.10% 9,285 3,517 0.50 0.07 23 66
Dividend Stock List
BBAI Options Chain 5.08 Call 5.00 7/17 No 0.77 0.80 0.80 +0.05 +6.67% 9,285 19,698 1.04 0.59 7 29 None
IREN Options Chain 64.66 Call 65.00 6/05 No 3.05 3.20 3.06 -0.69 -18.40% 9,282 3,555 1.07 0.47 9 45 None
TSLA Options Chain 440.27 Call 455.00 6/05 No 3.40 3.50 3.46 -2.64 -43.28% 9,271 3,785 0.42 0.24 10 58 None
TSLA Options Chain 440.27 Put 170.00 6/05 No 0.00 0.40 0.01 -0.02 -66.67% 9,259 2,819 2.17 0.00 10 58 None
ASTS Options Chain 133.09 Call 130.00 6/05 No 2.35 2.40 2.39 -8.68 -78.41% 9,255 924 1.19 0.24 4 40 None
MSFT Options Chain 427.69 Call 440.00 6/18 No 18.00 19.30 18.87 +11.57 +158.50% 9,247 15,917 0.30 0.65 15 72 None
RKLB Options Chain 147.19 Call 150.00 6/05 No 3.70 3.75 3.60 -4.89 -57.60% 9,215 2,289 1.01 0.31 7 45 None
NFLX Options Chain 86.31 Call 90.00 6/05 No 0.32 0.33 0.32 -0.09 -21.96% 9,202 6,328 0.32 0.17 9 62 None
NVDA Options Chain 214.15 Call 215.00 6/12 No 5.20 5.40 5.37 -0.93 -14.77% 9,191 8,919 0.43 0.43 14 58 None
NVDA Options Chain 214.15 Call 227.50 6/01 No 0.16 0.17 0.17 -0.11 -39.29% 9,190 2,755 0.48 0.03 14 58 None
HPE Options Chain 45.49 Call 50.00 6/05 Yes 1.90 2.00 1.95 +1.79 +1,118.75% 9,165 21 1.77 0.32 6 51 None
HPE Options Chain 45.49 Call 45.00 6/05 Yes 3.10 3.20 3.16 +2.71 +602.23% 9,141 762 1.62 0.48 6 51 None
MSFT Options Chain 427.69 Call 460.00 6/18 No 7.90 9.25 9.25 +6.25 +208.34% 9,126 15,790 0.31 0.40 15 72 None
ARM Options Chain 342.77 Call 300.00 8/21 No 89.20 92.35 93.00 +8.05 +9.48% 9,119 1,274 0.95 0.73 3 22 None
CRCL Options Chain 108.24 Put 75.00 6/05 No 0.01 0.07 0.06 -0.05 -45.46% 9,106 173 1.19 0.00 3 22 None
BBAI Options Chain 5.08 Call 5.00 6/18 No 0.50 0.55 0.53 +0.06 +12.77% 9,098 32,679 1.10 0.56 7 29 None
ZETA Options Chain 20.35 Call 25.00 7/17 No 1.53 1.57 1.52 +0.82 +117.15% 9,061 24,387 0.70 0.41 10 43 None
NTR Options Chain 69.65 Put 61.00 7/02 No 0.40 0.65 0.40 % 9,055 0 0.35 -0.11 11 62 None
IREN Options Chain 64.66 Put 40.00 7/10 No 0.44 1.25 0.91 % 9,052 0 1.04 -0.06 9 45 None
NIO Options Chain 5.58 Put 4.00 6/18 No 0.01 0.10 0.01 0.00 0.00% 9,000 44,277 1.05 -0.02 9 31 None
GME Options Chain 21.71 Call 22.00 6/05 No 0.22 0.24 0.22 -0.09 -29.04% 8,987 3,736 0.44 0.29 13 46 None
LYB Options Chain 68.98 Call 55.00 6/18 No 10.80 13.70 11.10 -3.26 -22.71% 8,982 1,587 1.16 1.00 7 59 None
LYB Options Chain 68.98 Call 52.50 6/18 No 13.60 16.00 14.60 -2.25 -13.36% 8,976 1,750 1.33 1.00 7 59 None
IREN Options Chain 64.66 Call 70.00 6/05 No 1.56 1.70 1.61 -0.41 -20.30% 8,969 11,501 1.09 0.29 9 45 None
SMCI Options Chain 45.20 Call 52.00 6/05 No 0.75 0.77 0.76 +0.53 +230.44% 8,929 2,163 1.01 0.20 14 54 None
F Options Chain 16.70 Call 22.00 6/05 No 0.02 0.04 0.04 +0.02 +100.00% 8,898 263 0.87 0.02 9 48 None
TSLA Options Chain 440.27 Call 450.00 6/03 No 2.85 2.91 2.89 -2.86 -49.74% 8,897 1,822 0.39 0.25 10 58 None
NOW Options Chain 113.03 Call 120.00 6/05 No 6.90 7.20 7.15 +6.23 +677.18% 8,891 2,657 0.65 0.68 10 56 None
HBAN Options Chain 16.10 Call 17.00 6/18 No 0.10 0.20 0.19 +0.10 +111.12% 8,890 8,400 0.27 0.28 8 57 None
SAIL Options Chain 16.73 Call 20.00 6/18 No 1.10 1.15 1.15 +0.75 +187.50% 8,837 2,367 1.01 0.39 3 18 None
HPE Options Chain 45.49 Call 47.00 6/05 Yes 2.30 2.90 2.62 +2.26 +627.78% 8,836 15 1.69 0.41 6 51 None
SNOW Options Chain 240.97 Call 300.00 6/18 No 3.00 3.25 3.15 +1.48 +88.63% 8,823 7,074 0.64 0.14 3 53 None
GOOGL Options Chain 389.30 Call 385.00 6/01 No 1.00 1.18 1.06 -5.72 -84.37% 8,810 331 0.20 0.26 12 70 None
APPS Options Chain 8.40 Call 8.00 6/18 No 1.15 1.30 1.20 +0.12 +11.12% 8,797 10,040 1.01 0.69 6 28 None
UMAC Options Chain 29.60 Call 30.00 6/05 No 3.70 4.50 3.90 +0.80 +25.81% 8,788 5,254 1.75 0.57 3 19 None
NOW Options Chain 113.03 Put 120.00 7/17 No 8.60 8.90 8.80 -6.66 -43.08% 8,781 2,596 0.63 -0.38 10 56 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
SOFI Options Chain 16.97 Put 15.00 6/18 No 0.11 0.12 0.11 -0.11 -50.00% 8,755 41,751 0.62 -0.10 14 50 None
META Options Chain 633.00 Call 700.00 6/18 No 3.20 3.35 3.25 -0.25 -7.15% 8,744 24,774 0.36 0.14 11 66 None
TSLA Options Chain 440.27 Call 405.00 6/03 No 31.40 31.85 31.64 -7.76 -19.70% 8,740 137 0.40 0.92 10 58 None
SOFI Options Chain 16.97 Call 19.00 6/18 No 0.65 0.66 0.65 +0.36 +124.14% 8,715 13,659 0.59 0.39 14 50 None
SMCI Options Chain 45.20 Call 60.00 6/18 No 0.76 0.81 0.76 +0.38 +100.00% 8,678 17,388 1.00 0.15 14 54 None
NOW Options Chain 113.03 Call 130.00 6/05 No 2.55 2.70 2.65 +2.36 +813.80% 8,674 639 0.69 0.34 10 56 None
META Options Chain 633.00 Call 627.50 6/01 No 7.55 8.20 8.00 -2.40 -23.08% 8,651 259 0.21 0.65 11 66 None
NVDA Options Chain 214.15 Put 220.00 6/05 No 10.60 11.30 10.70 +2.38 +28.61% 8,645 6,147 0.43 -0.74 14 58 None
HIMS Options Chain 25.42 Call 30.00 6/18 No 0.81 0.84 0.79 +0.17 +27.42% 8,626 17,346 0.84 0.28 6 39 None
NVDA Options Chain 214.15 Put 195.00 6/05 No 0.76 0.83 0.80 +0.40 +100.00% 8,619 69,013 0.49 -0.12 14 58 None
CRM Options Chain 176.89 Call 200.00 6/18 Yes 4.95 5.25 5.00 +3.64 +267.65% 8,593 19,781 0.49 0.36 15 70 None
ORCL Options Chain 210.79 Call 250.00 6/12 Yes 9.00 9.55 9.20 +6.20 +206.67% 8,574 944 1.01 0.34 9 66 None
DJT Options Chain 8.89 Put 5.00 6/18 No 0.00 0.03 0.02 +0.01 +100.00% 8,537 36,095 1.39 -0.01 3 16 None
SOFI Options Chain 16.97 Call 18.00 6/12 No 0.87 0.89 0.89 +0.49 +122.50% 8,536 7,994 0.56 0.55 14 50 None
PLTR Options Chain 144.10 Put 85.00 6/05 No 0.01 0.03 0.03 +0.02 +200.00% 8,519 489 1.57 0.00 11 51 None
GME Options Chain 21.71 Call 21.50 6/05 No 0.32 0.33 0.33 -0.23 -41.08% 8,513 442 0.38 0.41 13 46 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
AAPL Options Chain 311.84 Call 317.50 6/01 No 0.19 0.21 0.19 -0.38 -66.67% 8,506 817 0.15 0.10 10 65 None
SOFI Options Chain 16.97 Put 12.00 6/18 No 0.02 0.04 0.03 0.00 0.00% 8,490 11,367 0.90 -0.02 14 50 None
ONDS Options Chain 13.63 Call 13.50 6/18 No 1.27 1.30 1.30 -0.03 -2.26% 8,474 12,415 1.17 0.52 9 39 None
PATH Options Chain 11.05 Call 13.00 6/05 Yes 0.11 0.14 0.12 -0.58 -82.86% 8,466 5,137 0.77 0.20 19 42
Growth Stock List
INTC Options Chain 120.89 Call 195.00 6/18 No 0.24 0.25 0.25 -0.09 -26.48% 8,446 18,417 1.09 0.03 5 55 None
PLTR Options Chain 144.10 Call 152.50 6/05 No 6.80 6.90 6.85 +5.55 +426.93% 8,409 2,030 0.52 0.68 11 51 None
OKLO Options Chain 68.76 Call 80.00 7/17 No 5.25 5.55 5.31 -0.34 -6.02% 8,361 2,500 1.00 0.38 3 21 None
BMNR Options Chain 19.11 Call 19.50 6/05 No 0.60 0.62 0.61 -0.08 -11.60% 8,355 1,408 0.66 0.47 11 33 None
TSLA Options Chain 440.27 Put 450.00 6/01 No 14.55 15.00 14.75 +3.75 +34.10% 8,344 418 0.32 -0.87 10 58 None
NKE Options Chain 47.38 Call 52.50 8/21 Yes 1.72 1.78 1.74 -0.42 -19.45% 8,343 9,950 0.45 0.31 10 56 None
LYB Options Chain 68.98 Call 47.50 6/18 No 17.10 21.00 18.95 -2.25 -10.62% 8,340 1,068 1.67 1.00 7 59 None
NVDA Options Chain 214.15 Put 207.50 6/05 No 3.20 3.45 3.25 +1.18 +57.01% 8,338 3,721 0.43 -0.35 14 58 None
NOK Options Chain 15.28 Call 27.00 6/26 No 0.11 0.12 0.13 -0.02 -13.34% 8,315 8,205 1.24 0.04 13 45 None
SOFI Options Chain 16.97 Call 17.00 6/05 No 1.26 1.33 1.30 +0.76 +140.75% 8,307 16,498 0.56 0.81 14 50 None
NOW Options Chain 113.03 Call 140.00 6/12 No 2.05 2.30 2.25 +1.90 +542.86% 8,258 81 0.72 0.23 10 56 None
ASAN Options Chain 6.66 Call 7.50 6/18 No 0.60 0.70 0.70 +0.15 +27.28% 8,256 15,370 0.78 0.59 11 28 None
TSLA Options Chain 440.27 Call 440.00 6/03 No 5.75 5.85 5.80 -3.95 -40.52% 8,250 730 0.38 0.41 10 58 None
META Options Chain 633.00 Call 635.00 6/01 No 4.00 4.15 4.15 -2.50 -37.60% 8,249 765 0.24 0.42 11 66 None
ORCL Options Chain 210.79 Call 220.00 7/17 Yes 25.65 26.75 26.40 +12.96 +96.43% 8,248 12,252 0.71 0.60 9 66 None
TSLA Options Chain 440.27 Call 445.00 6/05 No 5.90 6.00 5.96 -3.69 -38.24% 8,221 3,495 0.40 0.36 10 58 None
HOOD Options Chain 85.18 Call 92.00 6/05 No 4.90 5.05 5.02 +3.84 +325.43% 8,195 2,000 0.73 0.62 12 57 None
NOW Options Chain 113.03 Call 125.00 6/05 No 4.30 4.50 4.32 +3.86 +839.13% 8,176 1,436 0.67 0.51 10 56 None
NVDA Options Chain 214.15 Call 235.00 6/01 No 0.07 0.09 0.07 -0.02 -22.23% 8,154 2,043 0.49 0.00 14 58 None
SMCI Options Chain 45.20 Call 51.00 6/05 No 0.90 0.93 0.92 +0.59 +178.79% 8,153 302 1.01 0.23 14 54 None
WMT Options Chain 118.52 Call 125.00 7/17 No 1.38 1.41 1.44 -0.66 -31.43% 8,150 8,669 0.25 0.23 10 57 None
SOFI Options Chain 16.97 Call 17.50 6/05 No 0.90 0.93 0.93 +0.59 +173.53% 8,146 17,871 0.55 0.70 14 50 None
F Options Chain 16.70 Call 20.00 6/18 No 0.21 0.22 0.23 +0.11 +91.67% 8,096 7,068 0.57 0.17 9 48 None
INTC Options Chain 120.89 Put 110.00 6/05 No 3.20 3.40 3.25 +1.22 +60.10% 8,065 6,415 0.86 -0.34 5 55 None
ORCL Options Chain 210.79 Call 330.00 6/18 Yes 2.61 2.64 2.63 +1.93 +275.72% 8,044 16,310 1.15 0.11 9 66 None
PLTR Options Chain 144.10 Call 155.00 6/18 No 8.55 8.75 8.70 +6.00 +222.23% 8,035 11,769 0.53 0.56 11 51 None
REPL Options Chain 4.66 Put 6.00 6/26 Yes 0.15 0.20 0.20 % 8,030 0 1.25 -0.11 10 31 None
GAP Options Chain 21.36 Call 28.00 12/18 No 1.00 1.52 1.12 -0.63 -36.00% 8,022 2 0.51 0.28 3 19 None
GAP Options Chain 21.36 Call 25.00 12/18 No 1.55 1.92 1.60 -2.55 -61.45% 8,020 90 0.48 0.40 3 19 None
PLTR Options Chain 144.10 Call 167.50 6/05 No 1.60 1.65 1.65 +1.45 +725.00% 8,011 285 0.60 0.23 11 51 None
INTC Options Chain 120.89 Call 130.00 6/05 No 1.38 1.45 1.42 -1.68 -54.20% 8,011 7,495 0.94 0.19 5 55 None
HIMS Options Chain 25.42 Put 15.00 6/05 No 0.00 0.15 0.01 -0.10 -90.91% 8,010 2 1.77 0.00 6 39 None
NVDA Options Chain 214.15 Put 212.50 6/05 No 4.70 6.00 5.60 +1.68 +42.86% 7,992 2,884 0.42 -0.52 14 58 None
TSLA Options Chain 440.27 Call 445.00 6/03 No 4.05 4.15 4.14 -3.54 -46.10% 7,984 799 0.38 0.32 10 58 None
SMCI Options Chain 45.20 Call 55.00 6/05 No 0.42 0.43 0.43 % 7,963 0 1.09 0.12 14 54 None
WULF Options Chain 26.36 Call 25.00 6/05 No 1.37 1.52 1.45 -0.80 -35.56% 7,962 613 0.85 0.55 2 39 None
NKE Options Chain 47.38 Call 47.50 8/21 Yes 3.30 3.40 3.33 -0.68 -16.96% 7,884 1,515 0.44 0.48 10 56 None
FIG Options Chain 23.70 Call 30.00 7/17 No 1.80 1.90 1.85 +0.67 +56.78% 7,883 13,976 0.90 0.37 3 19 None
GRAB Options Chain 3.56 Call 10.00 1/15 No 0.05 0.06 0.05 0.00 0.00% 7,856 207,905 0.72 0.07 14 40 None
HOOD Options Chain 85.18 Call 85.00 6/05 No 9.85 10.15 9.70 +6.34 +188.69% 7,851 6,571 0.73 0.86 12 57 None
NFLX Options Chain 86.31 Call 92.00 6/18 No 0.77 0.79 0.79 -0.04 -4.82% 7,819 43,682 0.33 0.21 9 62 None
HOOD Options Chain 85.18 Call 100.00 7/17 No 6.90 7.10 7.00 +3.55 +102.90% 7,816 11,342 0.67 0.46 12 57 None
ONDS Options Chain 13.63 Call 13.50 6/05 No 0.71 0.73 0.73 -0.11 -13.10% 7,800 4,330 1.17 0.48 9 39 None
PLTR Options Chain 144.10 Call 150.00 6/12 No 10.15 10.40 10.31 +7.15 +226.27% 7,795 3,635 0.53 0.69 11 51 None
NVDA Options Chain 214.15 Put 202.50 6/05 No 1.76 1.89 1.79 +0.75 +72.12% 7,783 4,650 0.44 -0.22 14 58 None
RIVN Options Chain 15.18 Call 15.00 6/05 No 1.23 1.34 1.30 +0.66 +103.13% 7,782 4,434 0.57 0.84 7 36 None
GOOG Options Chain 385.35 Call 400.00 6/05 No 0.62 0.69 0.65 -1.25 -65.79% 7,775 4,499 0.31 0.10 10 64 None
NOK Options Chain 15.28 Call 17.00 7/17 No 1.07 1.08 1.06 -0.20 -15.88% 7,771 32,273 0.83 0.39 13 45 None
F Options Chain 16.70 Call 16.50 6/26 No 1.47 1.56 1.50 +0.50 +50.00% 7,729 31,080 0.49 0.70 9 48 None
NFLX Options Chain 86.31 Call 88.00 6/05 No 0.69 0.71 0.70 -0.17 -19.54% 7,691 5,345 0.30 0.31 9 62 None
STM Options Chain 69.45 Call 80.00 6/18 No 1.30 1.40 1.40 -0.30 -17.65% 7,681 22,152 0.74 0.22 10 54 None
PLUG Options Chain 4.17 Call 5.00 6/05 No 0.04 0.06 0.05 -0.03 -37.50% 7,654 6,222 1.41 0.14 4 25 None
RIVN Options Chain 15.18 Call 17.00 6/05 No 0.26 0.28 0.26 +0.18 +225.00% 7,640 964 0.64 0.35 7 36 None
MSTR Options Chain 151.86 Put 139.00 6/05 No 0.50 0.57 0.45 -0.90 -66.67% 7,605 2,246 0.68 -0.08 4 55 None
CIFR Options Chain 24.62 Call 25.00 7/17 No 2.97 3.10 3.01 -0.69 -18.65% 7,595 14,811 1.03 0.51 4 40 None
NVDA Options Chain 214.15 Call 200.00 6/05 No 11.90 13.25 13.25 -1.90 -12.55% 7,593 6,883 0.49 0.83 14 58 None
WULF Options Chain 26.36 Put 24.00 7/17 No 2.28 2.44 2.40 +0.40 +20.00% 7,514 3,676 0.87 -0.37 2 39 None
MSFT Options Chain 427.69 Call 500.00 6/05 No 0.33 0.41 0.40 +0.30 +300.00% 7,509 3,353 0.42 0.04 15 72 None
AMZN Options Chain 272.58 Call 280.00 6/18 No 3.90 4.10 4.02 -1.73 -30.09% 7,493 35,349 0.29 0.34 9 60 None
TSLA Options Chain 440.27 Call 435.00 6/03 No 7.90 8.10 8.10 -4.78 -37.12% 7,491 107 0.37 0.52 10 58 None
PLTR Options Chain 144.10 Put 150.00 6/05 No 1.81 1.84 1.83 -7.44 -80.26% 7,472 226 0.52 -0.23 11 51 None
NVDA Options Chain 214.15 Call 220.00 6/26 No 6.05 6.30 6.15 -0.78 -11.26% 7,467 5,645 0.41 0.39 14 58 None
POET Options Chain 13.18 Call 13.50 6/26 No 1.21 1.50 1.30 -0.69 -34.68% 7,445 9,512 1.34 0.47 6 32 None
NOK Options Chain 15.28 Call 15.00 7/17 No 1.63 1.69 1.69 -0.31 -15.50% 7,419 93,452 0.78 0.55 13 45 None
SPCE Options Chain 5.37 Call 4.00 6/18 No 2.82 2.90 2.77 +1.62 +140.87% 7,414 14,758 2.58 0.83 5 31 None
ONDS Options Chain 13.63 Call 14.00 6/18 No 1.11 1.15 1.13 -0.04 -3.42% 7,383 15,350 1.18 0.47 9 39 None
MSFT Options Chain 427.69 Call 450.00 6/03 No 6.15 8.00 7.20 +6.10 +554.55% 7,373 192 0.34 0.51 15 72 None
MSFT Options Chain 427.69 Call 455.00 6/18 No 10.75 11.30 10.95 +7.05 +180.77% 7,372 8,663 0.31 0.46 15 72 None
F Options Chain 16.70 Call 24.67 12/18 Yes 0.80 0.88 0.85 +0.20 +30.77% 7,365 13,098 0.53 0.25 9 48 None
SMCI Options Chain 45.20 Call 49.00 6/05 No 1.34 1.39 1.34 +0.92 +219.05% 7,363 188 0.98 0.32 14 54 None
ORCL Options Chain 210.79 Call 200.00 7/17 Yes 36.90 37.90 37.50 +16.48 +78.41% 7,347 13,900 0.69 0.74 9 66 None
NOW Options Chain 113.03 Call 140.00 6/18 No 3.00 3.20 3.13 +2.48 +381.54% 7,337 5,932 0.71 0.28 10 56 None
POET Options Chain 13.18 Call 17.00 7/17 No 1.07 1.20 1.13 -0.49 -30.25% 7,325 80,477 1.38 0.35 6 32 None
AMZN Options Chain 272.58 Put 267.50 6/01 No 0.72 0.85 0.75 +0.17 +29.31% 7,292 693 0.20 -0.27 9 60 None
ORCL Options Chain 210.79 Call 220.00 6/18 Yes 21.00 21.85 21.29 +11.84 +125.30% 7,273 17,761 0.86 0.60 9 66 None
TSM Options Chain 424.85 Put 240.00 6/05 No 0.04 0.11 0.06 -0.02 -25.00% 7,273 36 1.57 0.00 23 66
Dividend Stock List
TSLA Options Chain 440.27 Call 450.00 6/18 No 11.85 12.00 11.96 -3.74 -23.83% 7,270 26,159 0.43 0.41 10 58 None
F Options Chain 16.70 Call 21.00 9/18 Yes 0.85 0.89 0.87 +0.24 +38.10% 7,268 6,432 0.52 0.31 9 48 None
NOK Options Chain 15.28 Call 17.00 10/16 Yes 2.33 2.38 2.41 -0.19 -7.31% 7,260 13,109 0.83 0.51 13 45 None
MCD Options Chain 277.80 Call 290.00 6/05 No 0.39 0.41 0.40 +0.03 +8.11% 7,250 933 0.23 0.08 9 61 None
SMCI Options Chain 45.20 Put 45.00 7/17 No 5.05 5.30 5.25 -1.80 -25.54% 7,217 127 0.86 -0.42 14 54 None
TSLA Options Chain 440.27 Call 410.00 6/01 No 25.65 26.80 25.82 -6.83 -20.92% 7,205 573 0.51 0.97 10 58 None
AAPL Options Chain 311.84 Call 320.00 6/01 No 0.08 0.10 0.09 -0.18 -66.67% 7,192 2,393 0.16 0.04 10 65 None
MSTR Options Chain 151.86 Put 95.00 6/05 No 0.00 0.09 0.06 0.00 0.00% 7,174 3,882 1.64 0.00 4 55 None
NFLX Options Chain 86.31 Call 87.00 6/05 No 1.00 1.03 1.02 -0.21 -17.08% 7,167 6,061 0.30 0.41 9 62 None