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 211.70 Call 215.00 5/29 No 0.97 0.98 0.98 -0.54 -35.53% 132,176 41,043 0.45 0.35 13 58 None
NVDA Options Chain 211.70 Call 220.00 5/29 No 0.23 0.24 0.24 -0.26 -52.00% 90,815 57,137 0.49 0.12 13 58 None
TSLA Options Chain 438.13 Call 440.00 5/29 No 5.40 5.45 5.45 -1.33 -19.62% 66,677 12,532 0.49 0.58 10 59 None
MSFT Options Chain 416.03 Call 480.00 6/18 No 1.11 1.16 1.12 +0.46 +69.70% 63,869 102,387 0.36 0.09 15 72 None
NVDA Options Chain 211.70 Call 217.50 5/29 No 0.48 0.49 0.49 -0.38 -43.68% 62,414 30,990 0.47 0.22 13 58 None
MSFT Options Chain 416.03 Call 430.00 5/29 No 1.89 1.98 1.94 +1.57 +424.33% 60,053 11,522 0.42 0.28 15 72 None
AAPL Options Chain 310.85 Call 315.00 5/29 No 0.31 0.34 0.33 -0.38 -53.53% 54,506 27,663 0.22 0.23 9 65 None
NVDA Options Chain 211.70 Call 212.50 5/29 No 1.88 1.89 1.88 -0.66 -25.99% 53,087 18,402 0.44 0.53 13 58 None
ONDS Options Chain 10.80 Call 13.00 5/29 No 0.37 0.40 0.39 +0.35 +875.00% 48,992 4,032 1.89 0.53 10 40 None
MSTR Options Chain 154.20 Call 170.00 5/29 No 0.05 0.07 0.08 -0.12 -60.00% 46,595 46,983 1.20 0.01 4 55 None
TSLA Options Chain 438.13 Call 450.00 5/29 No 1.84 1.86 1.87 -1.21 -39.29% 46,423 28,072 0.51 0.29 10 59 None
MSTR Options Chain 154.20 Call 177.50 5/29 No 0.02 0.04 0.02 -0.04 -66.67% 44,260 46,942 1.40 0.00 4 55 None
AAPL Options Chain 310.85 Call 312.50 5/29 No 0.95 0.99 0.99 -0.48 -32.66% 44,078 15,769 0.22 0.45 9 65 None
NVDA Options Chain 211.70 Put 210.00 5/29 No 1.02 1.03 1.03 -0.30 -22.56% 42,981 30,922 0.44 -0.30 13 58 None
AAL Options Chain 14.92 Call 15.00 7/17 No 1.19 1.22 1.22 -0.02 -1.62% 41,943 11,160 0.55 0.54 7 39 None
AAL Options Chain 14.92 Call 14.00 7/17 No 1.75 1.82 1.78 +0.02 +1.14% 40,698 51,955 0.56 0.67 7 39 None
MSFT Options Chain 416.03 Call 425.00 5/29 No 3.80 4.00 3.80 +3.01 +381.02% 39,092 10,761 0.40 0.46 15 72 None
AMZN Options Chain 271.85 Call 270.00 5/29 No 2.35 2.39 2.36 -1.48 -38.55% 38,437 10,120 0.32 0.52 9 60 None
META Options Chain 635.25 Call 720.00 6/18 No 2.73 2.98 2.84 -2.01 -41.45% 37,830 105,981 0.39 0.14 11 66 None
TSLA Options Chain 438.13 Call 445.00 5/29 No 3.20 3.30 3.25 -1.38 -29.81% 35,290 11,148 0.50 0.43 10 59 None
TSLA Options Chain 438.13 Put 440.00 5/29 No 4.15 4.25 4.15 -2.08 -33.39% 33,181 3,368 0.49 -0.42 10 59 None
BTDR Options Chain 15.68 Call 16.50 6/26 No 1.55 1.60 1.58 -0.27 -14.60% 31,463 5 1.24 0.49 6 28 None
EOSE Options Chain 8.61 Call 10.00 5/29 No 0.05 0.06 0.06 +0.02 +50.00% 30,878 13,320 1.62 0.11 5 30 None
TSLA Options Chain 438.13 Call 442.50 5/29 No 4.20 4.25 4.23 -1.39 -24.74% 29,881 10,709 0.49 0.51 10 59 None
MSFT Options Chain 416.03 Call 420.00 5/29 No 6.70 7.30 7.00 +5.39 +334.79% 29,785 10,128 0.40 0.67 15 72 None
TSLA Options Chain 438.13 Put 435.00 5/29 No 2.28 2.30 2.26 -1.74 -43.50% 28,255 2,203 0.49 -0.27 10 59 None
TSLA Options Chain 438.13 Put 430.00 5/29 No 1.13 1.15 1.13 -1.32 -53.88% 27,832 4,331 0.50 -0.16 10 59 None
ORCL Options Chain 192.00 Call 210.00 6/05 No 4.75 4.85 4.78 +3.51 +276.38% 27,277 2,952 0.59 0.26 7 61 None
TSLA Options Chain 438.13 Call 430.00 5/29 No 12.25 12.40 12.32 -0.64 -4.94% 26,983 9,503 0.50 0.84 10 59 None
NVDA Options Chain 211.70 Put 212.50 5/29 No 2.05 2.08 2.06 -0.30 -12.72% 25,233 12,970 0.43 -0.47 13 58 None
ORCL Options Chain 192.00 Call 200.00 5/29 No 5.15 5.50 5.30 +4.58 +636.12% 24,440 9,852 0.69 0.38 7 61 None
NVDA Options Chain 211.70 Call 222.50 5/29 No 0.11 0.12 0.12 -0.16 -57.15% 24,050 36,513 0.49 0.06 13 58 None
PLTR Options Chain 132.51 Call 140.00 5/29 No 0.83 0.85 0.83 +0.66 +388.24% 23,984 15,265 0.56 0.28 11 51 None
PLTR Options Chain 132.51 Call 160.00 6/05 No 0.20 0.23 0.21 +0.09 +75.00% 23,338 3,020 0.55 0.03 11 51 None
AMZN Options Chain 271.85 Call 272.50 5/29 No 1.23 1.25 1.25 -1.26 -50.20% 22,775 12,226 0.33 0.33 9 60 None
ONDS Options Chain 10.80 Call 15.00 6/18 No 0.72 0.73 0.72 +0.48 +200.00% 21,997 64,177 1.25 0.38 10 40 None
TSLA Options Chain 438.13 Call 437.50 5/29 No 6.80 6.90 7.03 -1.05 -13.00% 21,487 1,765 0.49 0.66 10 59 None
ORCL Options Chain 192.00 Call 210.00 5/29 No 1.38 1.44 1.42 +1.28 +914.29% 21,343 20,599 0.78 0.09 7 61 None
HOOD Options Chain 76.23 Call 80.00 5/29 No 0.59 0.62 0.60 +0.21 +53.85% 21,293 21,890 0.82 0.23 12 57 None
TSLA Options Chain 438.13 Put 437.50 5/29 No 3.10 3.20 3.10 -1.96 -38.74% 21,108 1,444 0.49 -0.34 10 59 None
NOK Options Chain 15.68 Put 14.00 6/18 No 0.48 0.51 0.50 -0.01 -1.97% 20,329 74,576 0.79 -0.29 12 43 None
AAPL Options Chain 310.85 Call 310.00 5/29 No 2.23 2.28 2.24 -0.46 -17.04% 20,180 18,245 0.23 0.69 9 65 None
NVDA Options Chain 211.70 Put 207.50 5/29 No 0.47 0.48 0.47 -0.26 -35.62% 19,685 23,795 0.46 -0.17 13 58 None
SMCI Options Chain 37.10 Call 41.00 6/05 No 3.30 3.50 3.39 +2.38 +235.65% 19,645 1,308 0.89 0.52 14 54 None
TSLA Options Chain 438.13 Call 435.00 5/29 No 8.45 8.55 8.52 -1.11 -11.53% 19,642 9,195 0.49 0.73 10 59 None
NVDA Options Chain 211.70 Call 225.00 5/29 No 0.06 0.07 0.07 -0.09 -56.25% 19,628 43,617 0.51 0.03 13 58 None
META Options Chain 635.25 Call 650.00 5/29 No 1.96 2.05 2.00 -2.45 -55.06% 19,210 13,879 0.51 0.30 11 66 None
AAPL Options Chain 310.85 Call 317.50 5/29 No 0.11 0.12 0.12 -0.19 -61.29% 19,076 14,561 0.23 0.10 9 65 None
NVDA Options Chain 211.70 Call 230.00 5/29 No 0.02 0.03 0.02 -0.04 -66.67% 18,727 58,960 0.58 0.01 13 58 None
SOFI Options Chain 16.25 Call 17.00 5/29 No 0.10 0.11 0.10 +0.03 +42.86% 18,532 40,164 0.67 0.24 14 51 None
TSLA Options Chain 438.13 Call 460.00 5/29 No 0.51 0.53 0.54 -0.67 -55.38% 18,191 12,801 0.54 0.11 10 59 None
META Options Chain 635.25 Call 640.00 5/29 No 4.50 4.75 4.57 -2.56 -35.91% 17,856 9,888 0.48 0.50 11 66 None
MSFT Options Chain 416.03 Call 435.00 5/29 No 0.85 0.95 0.89 +0.69 +345.00% 17,607 6,632 0.44 0.16 15 72 None
MU Options Chain 895.88 Call 1,000.00 5/29 No 5.15 5.45 5.25 -4.45 -45.88% 17,295 14,319 1.25 0.11 12 66 None
TSLA Options Chain 438.13 Put 450.00 5/29 No 10.55 10.75 10.63 -1.87 -14.96% 16,979 3,441 0.51 -0.71 10 59 None
MSFT Options Chain 416.03 Call 427.50 5/29 No 2.71 2.89 2.75 +2.20 +400.00% 16,830 2,884 0.41 0.36 15 72 None
AAPL Options Chain 310.85 Put 310.00 5/29 No 0.96 1.00 0.98 -0.72 -42.36% 16,660 4,812 0.23 -0.31 9 65 None
MSFT Options Chain 416.03 Call 440.00 5/29 No 0.40 0.43 0.41 +0.31 +310.00% 16,581 9,114 0.47 0.09 15 72 None
AAL Options Chain 14.92 Call 15.50 6/05 No 0.25 0.29 0.27 -0.05 -15.63% 16,207 2,427 0.57 0.36 7 39 None
TSLA Options Chain 438.13 Call 455.00 5/29 No 0.99 1.01 1.00 -0.98 -49.50% 16,085 8,394 0.52 0.18 10 59 None
PLTR Options Chain 132.51 Call 145.00 5/29 No 0.16 0.17 0.17 +0.11 +183.34% 16,046 23,127 0.63 0.08 11 51 None
ONDS Options Chain 10.80 Call 12.50 5/29 No 0.56 0.62 0.56 +0.51 +1,020.00% 15,592 6,680 1.82 0.67 10 40 None
META Options Chain 635.25 Call 645.00 5/29 No 3.00 3.15 3.03 -2.62 -46.38% 15,501 4,427 0.50 0.39 11 66 None
SMCI Options Chain 37.10 Call 40.00 5/29 No 2.90 3.05 2.96 +2.50 +543.48% 15,485 12,118 1.13 0.64 14 54 None
NVDA Options Chain 211.70 Call 210.00 5/29 No 3.30 3.35 3.35 -0.60 -15.19% 15,433 21,974 0.45 0.70 13 58 None
ONDS Options Chain 10.80 Call 12.00 5/29 No 0.88 0.96 0.97 +0.88 +977.78% 14,936 11,953 1.75 0.80 10 40 None
AMZN Options Chain 271.85 Call 275.00 5/29 No 0.58 0.59 0.59 -0.99 -62.66% 14,579 17,672 0.34 0.18 9 60 None
LCID Options Chain 6.26 Put 6.00 6/05 No 0.14 0.16 0.15 -0.08 -34.79% 14,490 461 0.93 -0.25 7 30 None
ONDS Options Chain 10.80 Call 11.00 5/29 No 1.70 1.85 1.73 +1.44 +496.56% 14,433 30,963 2.20 0.95 10 40 None
SOFI Options Chain 16.25 Call 16.50 5/29 No 0.32 0.33 0.32 +0.15 +88.24% 14,422 29,891 0.64 0.55 14 51 None
PLTR Options Chain 132.51 Call 138.00 5/29 No 1.58 1.62 1.58 +1.21 +327.03% 14,385 8,685 0.55 0.44 11 51 None
F Options Chain 15.88 Call 16.00 5/29 No 0.55 0.56 0.55 +0.32 +139.13% 14,095 19,742 0.65 0.65 9 48 None
PLTR Options Chain 132.51 Call 137.00 5/29 No 2.10 2.14 2.10 +1.57 +296.23% 14,092 5,609 0.55 0.53 11 51 None
TSLA Options Chain 438.13 Put 445.00 5/29 No 7.00 7.10 7.05 -2.05 -22.53% 14,067 2,007 0.50 -0.57 10 59 None
F Options Chain 15.88 Call 16.50 5/29 No 0.24 0.25 0.25 +0.16 +177.78% 14,060 10,169 0.68 0.35 9 48 None
ORCL Options Chain 192.00 Call 205.00 5/29 No 2.76 2.84 2.76 +2.46 +820.00% 13,456 4,592 0.73 0.19 7 61 None
NVDA Options Chain 211.70 Call 225.00 6/05 No 1.17 1.18 1.13 -0.26 -18.71% 13,335 37,039 0.41 0.19 13 58 None
SNOW Options Chain 177.60 Call 250.00 5/29 Yes 0.83 1.00 0.93 +0.71 +322.73% 13,266 1,520 1.00 0.17 2 53 None
AMZN Options Chain 271.85 Put 265.00 5/29 No 0.28 0.30 0.29 -0.33 -53.23% 13,240 5,809 0.33 -0.19 9 60 None
ONDS Options Chain 10.80 Call 11.50 5/29 No 1.23 1.35 1.30 +1.13 +664.71% 13,216 13,209 1.85 0.89 10 40 None
RTX Options Chain 178.97 Call 187.50 5/29 No 0.09 0.10 0.09 +0.03 +50.00% 13,124 315 0.43 0.02 13 68 None
PLTR Options Chain 132.51 Call 155.00 6/05 No 0.38 0.42 0.42 +0.24 +133.34% 13,092 1,862 0.52 0.06 11 51 None
TSLA Options Chain 438.13 Call 447.50 5/29 No 2.45 2.48 2.48 -1.32 -34.74% 12,948 7,487 0.50 0.35 10 59 None
NVDA Options Chain 211.70 Call 215.00 6/01 No 1.89 1.92 1.89 -0.49 -20.59% 12,909 8,266 0.35 0.40 13 58 None
OXY Options Chain 57.46 Call 59.00 6/18 No 1.38 1.42 1.40 -0.03 -2.10% 12,829 221 0.38 0.43 9 52 None
TSLA Options Chain 438.13 Call 452.50 5/29 No 1.35 1.38 1.37 -1.08 -44.09% 12,626 6,817 0.52 0.23 10 59 None
TSLA Options Chain 438.13 Put 427.50 5/29 No 0.78 0.80 0.78 -1.13 -59.17% 12,592 3,705 0.51 -0.11 10 59 None
PLTR Options Chain 132.51 Call 139.00 5/29 No 1.16 1.19 1.17 +0.90 +333.34% 12,589 4,150 0.56 0.36 11 51 None
RIOT Options Chain 26.08 Put 25.00 5/29 No 0.02 0.04 0.03 -0.12 -80.00% 12,524 14,544 1.14 -0.07 5 44 None
NVDA Options Chain 211.70 Put 197.50 5/29 No 0.04 0.05 0.05 -0.06 -54.55% 12,440 8,946 0.63 -0.01 13 58 None
INTC Options Chain 121.77 Call 125.00 5/29 No 0.63 0.67 0.64 -1.56 -70.91% 12,382 20,749 1.05 0.18 5 55 None
APLD Options Chain 48.60 Call 50.00 5/29 No 1.08 1.13 1.11 -0.18 -13.96% 12,272 6,186 1.21 0.40 3 20 None
NKE Options Chain 45.98 Call 42.50 6/18 No 4.45 4.65 4.60 +0.86 +23.00% 12,156 20,374 0.43 0.82 10 56 None
PLUG Options Chain 4.14 Call 4.50 5/29 No 0.02 0.03 0.02 -0.04 -66.67% 12,133 20,204 1.58 0.19 4 25 None
NVDA Options Chain 211.70 Put 205.00 5/29 No 0.21 0.22 0.21 -0.19 -47.50% 12,129 18,858 0.49 -0.10 13 58 None
AMZN Options Chain 271.85 Call 267.50 5/29 No 4.00 4.10 4.04 -1.46 -26.55% 12,102 7,096 0.32 0.69 9 60 None
NFLX Options Chain 87.35 Put 86.00 5/29 No 0.63 0.65 0.65 +0.33 +103.13% 12,065 4,662 0.35 -0.34 9 62 None
OPEN Options Chain 4.48 Call 5.00 5/29 No 0.07 0.08 0.08 +0.02 +33.34% 12,060 33,270 0.98 0.19 5 32 None
NOW Options Chain 102.12 Call 110.00 5/29 No 0.90 0.95 0.90 +0.38 +73.08% 11,946 9,620 0.82 0.41 12 58 None
ONDS Options Chain 10.80 Call 13.50 5/29 No 0.23 0.25 0.25 +0.22 +733.34% 11,904 2,286 1.97 0.40 10 40 None
ONDS Options Chain 10.80 Call 14.00 5/29 No 0.14 0.16 0.15 +0.13 +650.00% 11,896 3,639 2.07 0.30 10 40 None
AMZN Options Chain 271.85 Put 267.50 5/29 No 0.70 0.72 0.70 -0.41 -36.94% 11,838 4,425 0.32 -0.31 9 60 None
MSFT Options Chain 416.03 Call 422.50 5/29 No 5.10 5.55 5.25 +4.14 +372.98% 11,836 3,241 0.40 0.57 15 72 None
WMB Options Chain 76.34 Put 68.00 6/26 No 0.00 0.75 0.40 % 11,645 0 0.52 -0.18 9 63 None
CSX Options Chain 47.14 Put 41.00 7/02 No 0.00 0.70 0.28 % 11,630 0 0.56 -0.05 9 60 None
ONDS Options Chain 10.80 Call 15.00 5/29 No 0.07 0.08 0.07 +0.05 +250.00% 11,627 4,491 2.25 0.18 10 40 None
RIOT Options Chain 26.08 Put 27.00 6/05 No 0.80 0.89 0.84 -0.65 -43.63% 11,543 59 0.83 -0.45 5 44 None
AMD Options Chain 495.54 Call 520.00 5/29 No 9.10 9.45 9.35 +5.55 +146.06% 11,529 3,588 0.84 0.37 11 59 None
MSFT Options Chain 416.03 Call 432.50 5/29 No 1.25 1.38 1.29 +1.02 +377.78% 11,522 1,665 0.43 0.21 15 72 None
RIOT Options Chain 26.08 Put 24.00 5/29 No 0.01 0.02 0.01 -0.05 -83.34% 11,388 14,069 1.32 0.00 5 44 None
TSLA Options Chain 438.13 Put 425.00 5/29 No 0.54 0.55 0.53 -0.92 -63.45% 11,376 5,960 0.52 -0.08 10 59 None
ONDS Options Chain 10.80 Call 12.00 6/18 No 1.72 1.77 1.76 +1.07 +155.08% 11,258 45,156 1.20 0.67 10 40 None
ORCL Options Chain 192.00 Call 205.00 6/05 No 6.45 6.70 6.65 +4.68 +237.57% 11,178 2,463 0.58 0.35 7 61 None
AMD Options Chain 495.54 Call 525.00 5/29 No 7.10 7.30 7.12 +4.22 +145.52% 11,049 2,910 0.85 0.30 11 59 None
RIOT Options Chain 26.08 Put 28.50 6/05 No 1.44 1.60 1.62 -0.97 -37.46% 11,007 11 0.85 -0.62 5 44 None
IBM Options Chain 255.20 Call 270.00 5/29 No 2.15 2.30 2.16 +1.76 +440.00% 10,971 2,405 0.60 0.36 13 72 None
ZETA Options Chain 19.65 Call 25.00 7/17 No 0.66 0.70 0.68 +0.19 +38.78% 10,892 5,023 0.69 0.25 10 42 None
PLTR Options Chain 132.51 Call 138.00 6/05 No 3.80 3.85 3.88 +2.02 +108.61% 10,731 1,906 0.47 0.49 11 51 None
NVDA Options Chain 211.70 Call 212.50 6/05 No 4.65 4.70 4.65 -0.49 -9.54% 10,724 4,731 0.39 0.52 13 58 None
TSLA Options Chain 438.13 Put 442.50 5/29 No 5.45 5.55 5.50 -2.00 -26.67% 10,714 1,194 0.49 -0.49 10 59 None
AAPL Options Chain 310.85 Call 320.00 5/29 No 0.04 0.05 0.04 -0.08 -66.67% 10,619 19,494 0.24 0.04 9 65 None
AAPL Options Chain 310.85 Call 310.00 6/18 No 7.50 7.70 7.60 -0.20 -2.57% 10,612 48,958 0.22 0.57 9 65 None
SOFI Options Chain 16.25 Put 16.00 5/29 No 0.05 0.06 0.05 -0.15 -75.00% 10,607 18,911 0.67 -0.18 14 51 None
MSFT Options Chain 416.03 Call 450.00 6/18 No 4.30 4.50 4.31 +2.08 +93.28% 10,588 42,243 0.32 0.24 15 72 None
F Options Chain 15.88 Call 14.50 5/29 No 1.96 2.00 1.96 +0.55 +39.01% 10,532 11,803 1.38 0.99 9 48 None
MSFT Options Chain 416.03 Put 420.00 5/29 No 1.60 1.68 1.64 -7.51 -82.08% 10,412 2,107 0.39 -0.33 15 72 None
PATH Options Chain 11.09 Call 12.00 5/29 Yes 0.72 0.73 0.72 +0.23 +46.94% 10,401 5,385 3.22 0.49 20 42
Growth Stock List
OPEN Options Chain 4.48 Call 5.00 6/05 No 0.21 0.22 0.21 +0.03 +16.67% 10,167 10,021 0.85 0.37 5 32 None
PLTR Options Chain 132.51 Call 135.00 5/29 No 3.40 3.50 3.43 +2.43 +243.00% 10,154 9,129 0.57 0.71 11 51 None
PLTR Options Chain 132.51 Call 142.00 6/05 No 2.23 2.34 2.21 +1.22 +123.24% 10,144 1,150 0.47 0.34 11 51 None
DGXX Options Chain 8.01 Put 5.00 7/17 No 0.30 0.35 0.33 -0.12 -26.67% 10,124 80 1.51 -0.13 3 16 None
SMCI Options Chain 37.10 Call 40.00 6/05 No 3.85 4.05 3.99 +2.70 +209.31% 10,105 6,680 0.88 0.60 14 54 None
F Options Chain 15.88 Call 16.50 6/26 No 0.85 0.91 0.91 +0.28 +44.45% 10,078 26,318 0.48 0.48 9 48 None
F Options Chain 15.88 Call 15.00 6/26 No 1.74 1.86 1.81 +0.46 +34.08% 10,074 26,009 0.49 0.75 9 48 None
WBD Options Chain 27.14 Put 25.00 7/17 No 0.35 0.47 0.49 +0.14 +40.00% 10,030 58,201 0.33 -0.22 3 19 None
STEX Options Chain 1.54 Call 2.00 7/17 No 0.15 0.35 0.25 -0.05 -16.67% 10,003 68 1.90 0.48 3 13 None
WBD Options Chain 27.14 Call 28.00 7/17 No 0.42 0.98 0.80 +0.15 +23.08% 10,000 36,255 0.24 0.41 3 19 None
TSLA Options Chain 438.13 Put 432.50 5/29 No 1.62 1.64 1.58 -1.62 -50.63% 9,909 1,292 0.49 -0.21 10 59 None
ONDS Options Chain 10.80 Call 13.00 6/05 No 0.80 0.84 0.81 +0.62 +326.32% 9,875 3,873 1.35 0.54 10 40 None
NVDA Options Chain 211.70 Call 217.50 6/05 No 2.73 2.76 2.74 -0.36 -11.62% 9,762 26,095 0.39 0.36 13 58 None
MRK Options Chain 120.24 Call 125.00 5/29 No 0.06 0.07 0.07 -0.05 -41.67% 9,613 316 0.41 0.06 8 66 None
TSLA Options Chain 438.13 Put 420.00 5/29 No 0.27 0.28 0.27 -0.61 -69.32% 9,511 7,511 0.55 -0.04 10 59 None
ONDS Options Chain 10.80 Call 13.00 6/18 No 1.30 1.33 1.31 +0.84 +178.73% 9,390 15,884 1.22 0.56 10 40 None
AAPL Options Chain 310.85 Put 307.50 5/29 No 0.36 0.39 0.36 -0.54 -60.00% 9,375 6,905 0.24 -0.16 9 65 None
SMCI Options Chain 37.10 Call 45.00 5/29 No 0.55 0.59 0.55 +0.49 +816.67% 9,348 6,107 1.30 0.11 14 54 None
ONDS Options Chain 10.80 Call 13.50 6/18 No 1.12 1.18 1.12 +0.74 +194.74% 9,281 126 1.22 0.50 10 40 None
NFLX Options Chain 87.35 Call 92.00 6/18 No 0.74 0.78 0.75 -0.31 -29.25% 9,240 41,767 0.31 0.24 9 62 None
AMD Options Chain 495.54 Call 550.00 5/29 No 1.60 1.74 1.64 +0.90 +121.63% 9,234 3,688 0.91 0.09 11 59 None
MSFT Options Chain 416.03 Put 415.00 5/29 No 0.65 0.72 0.69 -4.59 -86.94% 9,134 2,125 0.40 -0.16 15 72 None
MSFT Options Chain 416.03 Put 422.50 5/29 No 2.36 2.50 2.46 -8.11 -76.73% 9,122 484 0.40 -0.43 15 72 None
UMAC Options Chain 18.83 Call 30.00 6/05 No 2.30 2.45 2.47 +2.37 +2,370.00% 9,048 8 1.92 0.44 3 18 None
PLTR Options Chain 132.51 Call 136.00 5/29 No 2.70 2.76 2.71 +1.99 +276.39% 9,004 3,628 0.56 0.62 11 51 None
GOOGL Options Chain 388.75 Call 390.00 5/29 No 2.80 2.94 2.83 -0.16 -5.36% 9,000 11,337 0.33 0.34 12 70 None
NVDA Options Chain 211.70 Call 215.00 6/05 No 3.60 3.65 3.63 -0.38 -9.48% 8,978 31,341 0.39 0.43 13 58 None
MSTR Options Chain 154.20 Call 152.50 5/29 No 1.11 1.18 1.15 -3.05 -72.62% 8,871 201 0.84 0.19 4 55 None
AMD Options Chain 495.54 Call 510.00 5/29 No 14.50 15.15 14.75 +8.45 +134.13% 8,857 4,001 0.84 0.53 11 59 None
NVDA Options Chain 211.70 Call 220.00 6/05 No 2.07 2.09 2.09 -0.29 -12.19% 8,790 40,512 0.39 0.29 13 58 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
PLTR Options Chain 132.51 Call 150.00 6/05 No 0.69 0.81 0.75 +0.44 +141.94% 8,731 6,982 0.49 0.12 11 51 None
INTC Options Chain 121.77 Call 130.00 5/29 No 0.22 0.25 0.25 -0.78 -75.73% 8,720 19,952 1.13 0.08 5 55 None
NOK Options Chain 15.68 Call 16.00 5/29 No 0.11 0.13 0.12 -0.18 -60.00% 8,714 27,285 0.98 0.23 12 43 None
AMD Options Chain 495.54 Call 515.00 5/29 No 11.65 12.00 11.50 +6.65 +137.12% 8,689 1,726 0.84 0.45 11 59 None
ONDS Options Chain 10.80 Call 12.50 6/05 No 1.02 1.05 1.00 +0.74 +284.62% 8,683 4,384 1.30 0.62 10 40 None
ONDS Options Chain 10.80 Call 15.00 7/17 No 1.30 1.35 1.31 +0.69 +111.29% 8,663 15,927 1.15 0.45 10 40 None
IREN Options Chain 67.12 Call 70.00 5/29 No 0.38 0.40 0.39 -1.41 -78.34% 8,649 9,938 1.38 0.18 9 45 None
SOFI Options Chain 16.25 Call 16.00 5/29 No 0.68 0.70 0.69 +0.29 +72.50% 8,647 17,995 0.69 0.82 14 51 None
TSLA Options Chain 438.13 Call 420.00 5/29 No 21.30 21.95 21.51 +0.08 +0.38% 8,640 6,598 0.59 0.96 10 59 None
MSTR Options Chain 154.20 Put 150.00 5/29 No 4.00 4.55 4.90 +3.42 +231.09% 8,533 9,165 0.76 -0.71 4 55 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
NOW Options Chain 102.12 Call 120.00 7/17 No 5.00 5.20 5.10 +1.40 +37.84% 8,504 9,196 0.60 0.38 12 58 None
TSLA Options Chain 438.13 Call 435.00 6/05 No 14.65 14.75 14.90 -0.70 -4.49% 8,463 2,795 0.43 0.62 10 59 None
AAPL Options Chain 310.85 Call 315.00 6/05 No 2.12 2.18 2.14 -0.39 -15.42% 8,431 17,074 0.19 0.38 9 65 None
MSFT Options Chain 416.03 Call 417.50 5/29 No 8.55 9.40 8.81 +6.55 +289.83% 8,422 3,596 0.39 0.77 15 72 None
NVDA Options Chain 211.70 Put 220.00 5/29 No 7.90 8.00 7.89 +0.04 +0.51% 8,369 6,662 0.46 -0.88 13 58 None
QCOM Options Chain 230.50 Call 260.00 5/29 No 1.45 1.49 1.48 +0.04 +2.78% 8,360 4,725 1.39 0.10 10 61 None
CRSR Options Chain 9.22 Call 15.00 6/18 No 1.40 1.45 1.44 +1.17 +433.34% 8,311 3,718 1.52 0.16 15 33 None
NOK Options Chain 15.68 Call 15.50 5/29 No 0.25 0.26 0.25 -0.24 -48.98% 8,309 15,434 0.92 0.38 12 43 None
MU Options Chain 895.88 Call 950.00 5/29 No 15.75 16.20 16.05 -6.45 -28.67% 8,269 7,883 1.18 0.30 12 66 None
META Options Chain 635.25 Call 635.00 5/29 No 6.55 6.95 6.60 -2.50 -27.48% 8,254 3,578 0.47 0.61 11 66 None
SOUN Options Chain 8.16 Call 8.50 5/29 No 0.09 0.10 0.10 +0.02 +25.00% 8,248 10,957 0.89 0.29 3 16 None
MRVL Options Chain 198.70 Call 250.00 6/18 Yes 3.20 3.50 3.40 -3.85 -53.11% 8,221 10,612 0.93 0.20 11 59 None
AAPL Options Chain 310.85 Put 305.00 5/29 No 0.15 0.16 0.15 -0.32 -68.09% 8,118 8,283 0.27 -0.09 9 65 None
MSTR Options Chain 154.20 Call 160.00 6/05 No 1.85 2.00 1.89 -1.91 -50.27% 8,098 4,494 0.68 0.21 4 55 None
MSFT Options Chain 416.03 Put 425.00 5/29 No 3.45 3.70 3.66 -9.91 -73.03% 8,070 1,424 0.41 -0.54 15 72 None
MSFT Options Chain 416.03 Call 450.00 5/29 No 0.11 0.12 0.12 +0.07 +140.00% 8,034 13,849 0.54 0.02 15 72 None
BURL Options Chain 325.83 Put 260.00 7/17 Yes 2.20 5.00 2.40 +1.27 +112.39% 8,000 17 0.44 -0.06 6 61 None
TSLA Options Chain 438.13 Call 457.50 5/29 No 0.71 0.73 0.71 -0.84 -54.20% 7,996 3,192 0.53 0.14 10 59 None
ONDS Options Chain 10.80 Call 14.00 6/18 No 0.95 1.03 0.97 +0.65 +203.13% 7,862 16,015 1.23 0.46 10 40 None
BTU Options Chain 25.90 Call 29.50 6/05 No 0.53 0.92 0.65 +0.45 +225.00% 7,860 7 0.50 0.12 12 49 None
MSFT Options Chain 416.03 Call 415.00 5/29 No 10.55 11.30 10.95 +7.80 +247.62% 7,813 5,570 0.39 0.84 15 72 None
F Options Chain 15.88 Call 14.00 5/29 No 2.46 2.50 2.46 +0.56 +29.48% 7,789 33,191 1.50 1.00 9 48 None
APLD Options Chain 48.60 Call 65.00 5/29 No 0.01 0.04 0.02 +0.01 +100.00% 7,752 45 2.15 0.00 3 20 None
DPRO Options Chain 6.67 Call 9.00 6/18 No 0.50 0.55 0.54 +0.41 +315.39% 7,672 467 1.07 0.12 8 31 None
NVDA Options Chain 211.70 Put 200.00 5/29 No 0.06 0.07 0.06 -0.09 -60.00% 7,586 32,430 0.57 -0.03 13 58 None
NOW Options Chain 102.12 Call 108.00 5/29 No 1.60 1.70 1.60 +0.81 +102.54% 7,555 2,980 0.81 0.57 12 58 None
CRSR Options Chain 9.22 Call 12.50 6/18 No 1.95 2.10 2.01 +1.55 +336.96% 7,553 4,404 1.32 0.27 15 33 None
META Options Chain 635.25 Call 660.00 5/29 No 0.90 0.91 0.92 -2.13 -69.84% 7,501 5,636 0.56 0.16 11 66 None
NVDA Options Chain 211.70 Call 210.00 6/01 No 4.15 4.35 4.11 -0.79 -16.13% 7,499 2,766 0.35 0.65 13 58 None
ACHR Options Chain 6.51 Call 7.00 5/29 No 0.09 0.10 0.10 +0.06 +150.00% 7,463 9,639 1.05 0.31 7 37 None
SMCI Options Chain 37.10 Call 39.00 6/05 No 4.55 4.80 4.55 +2.85 +167.65% 7,385 1,143 0.88 0.67 14 54 None
NVDA Options Chain 211.70 Put 215.00 5/29 No 3.60 3.70 3.67 -0.18 -4.68% 7,374 14,629 0.43 -0.65 13 58 None
TE Options Chain 10.78 Call 15.00 7/17 No 1.90 1.95 1.94 -0.06 -3.00% 7,372 14,746 1.95 0.48 3 17 None
AMZN Options Chain 271.85 Put 262.50 5/29 No 0.12 0.14 0.13 -0.22 -62.86% 7,338 5,356 0.35 -0.11 9 60 None
TSLA Options Chain 438.13 Put 440.00 6/05 No 10.45 10.55 10.30 -1.90 -15.58% 7,337 1,442 0.43 -0.45 10 59 None
PLTR Options Chain 132.51 Call 142.00 5/29 No 0.40 0.42 0.43 +0.32 +290.91% 7,217 10,370 0.58 0.17 11 51 None
ASTS Options Chain 126.97 Put 120.00 5/29 No 1.42 1.52 1.46 -0.05 -3.32% 7,215 4,005 1.28 -0.28 4 40 None
AMD Options Chain 495.54 Call 530.00 5/29 No 5.25 5.50 5.35 +3.09 +136.73% 7,140 1,690 0.86 0.24 11 59 None
NVDA Options Chain 211.70 Call 220.00 6/01 No 0.75 0.77 0.71 -0.36 -33.65% 7,135 9,513 0.36 0.21 13 58 None
PLUG Options Chain 4.14 Call 4.00 5/29 No 0.15 0.18 0.15 -0.08 -34.79% 7,098 25,826 1.40 0.68 4 25 None
MRVL Options Chain 198.70 Call 220.00 5/29 Yes 0.55 0.65 0.59 -5.21 -89.83% 7,071 4,473 1.42 0.14 11 59 None
AMD Options Chain 495.54 Call 505.00 5/29 No 18.00 18.70 18.40 +10.55 +134.40% 7,056 1,795 0.84 0.61 11 59 None
SMCI Options Chain 37.10 Call 42.00 6/05 No 2.78 3.00 2.80 +2.03 +263.64% 7,052 1,206 0.90 0.45 14 54 None
MSFT Options Chain 416.03 Put 417.50 5/29 No 1.00 1.09 1.07 -5.97 -84.81% 6,937 1,262 0.39 -0.23 15 72 None
NVDA Options Chain 211.70 Call 220.00 6/18 No 4.65 4.70 4.60 -0.35 -7.08% 6,886 80,741 0.38 0.38 13 58 None
MU Options Chain 895.88 Call 930.00 5/29 No 23.90 24.60 24.00 -6.80 -22.08% 6,874 2,613 1.16 0.41 12 66 None
MSFT Options Chain 416.03 Call 437.50 5/29 No 0.59 0.63 0.62 +0.47 +313.34% 6,855 2,206 0.45 0.12 15 72 None
DVN Options Chain 44.27 Call 46.00 6/18 No 1.15 1.22 1.17 +0.12 +11.43% 6,823 153 0.40 0.36 7 51 None
NVDA Options Chain 211.70 Call 227.50 5/29 No 0.03 0.04 0.03 -0.08 -72.73% 6,798 29,493 0.54 0.02 13 58 None
NFLX Options Chain 87.35 Call 92.00 5/29 No 0.01 0.02 0.02 -0.03 -60.00% 6,753 15,649 0.51 0.02 9 62 None
MSFT Options Chain 416.03 Put 412.50 5/29 No 0.39 0.46 0.46 -3.47 -88.30% 6,743 1,758 0.41 -0.11 15 72 None
PLTR Options Chain 132.51 Call 141.00 5/29 No 0.58 0.60 0.62 +0.48 +342.86% 6,717 13,503 0.57 0.22 11 51 None
NVDA Options Chain 211.70 Put 195.00 5/29 No 0.03 0.04 0.03 -0.05 -62.50% 6,686 23,668 0.66 0.00 13 58 None
ONDS Options Chain 10.80 Call 13.00 7/17 No 1.93 1.99 1.91 +0.95 +98.96% 6,678 16,437 1.12 0.59 10 40 None
MOB Options Chain 5.92 Call 10.00 6/18 Yes 0.50 0.55 0.55 +0.45 +450.00% 6,678 51 1.10 0.16 8 13 None
ORCL Options Chain 192.00 Call 200.00 7/17 Yes 21.00 21.50 21.34 +7.64 +55.77% 6,670 8,642 0.63 0.53 7 61 None
SMCI Options Chain 37.10 Call 37.00 5/29 No 5.35 6.00 5.53 +3.73 +207.23% 6,660 20,395 1.33 0.92 14 54 None
SMCI Options Chain 37.10 Call 43.00 6/05 No 2.35 2.46 2.41 +1.82 +308.48% 6,644 1,255 0.91 0.38 14 54 None
ONDS Options Chain 10.80 Put 12.00 5/29 No 0.14 0.16 0.15 -0.99 -86.85% 6,632 356 1.83 -0.20 10 40 None
AMZN Options Chain 271.85 Call 277.50 5/29 No 0.26 0.27 0.26 -0.72 -73.47% 6,623 7,105 0.35 0.10 9 60 None
ONDS Options Chain 10.80 Call 15.00 6/05 No 0.33 0.34 0.32 +0.23 +255.56% 6,618 2,261 1.47 0.29 10 40 None
TSLA Options Chain 438.13 Call 465.00 5/29 No 0.27 0.28 0.29 -0.43 -59.73% 6,615 7,470 0.55 0.06 10 59 None
S Options Chain 18.02 Put 16.50 5/29 Yes 0.65 0.70 0.65 +0.23 +54.77% 6,571 164 2.58 -0.25 5 42 None
AMD Options Chain 495.54 Call 500.00 5/29 No 21.70 22.60 21.94 +12.12 +123.43% 6,568 9,633 0.85 0.69 11 59 None
RIOT Options Chain 26.08 Call 29.00 5/29 No 0.36 0.42 0.38 +0.18 +90.00% 6,548 6,971 1.07 0.17 5 44 None
NVDA Options Chain 211.70 Call 220.00 6/12 No 3.55 3.60 3.49 -0.36 -9.36% 6,540 21,955 0.38 0.35 13 58 None
ORCL Options Chain 192.00 Call 202.50 5/29 No 3.75 4.10 3.90 +3.44 +747.83% 6,434 2,744 0.70 0.28 7 61 None
TSLA Options Chain 438.13 Call 462.50 5/29 No 0.37 0.38 0.40 -0.53 -56.99% 6,418 3,597 0.54 0.08 10 59 None
TSLA Options Chain 438.13 Call 450.00 6/01 No 3.55 3.65 3.70 -1.00 -21.28% 6,413 2,961 0.38 0.34 10 59 None
QUBT Options Chain 11.43 Call 12.00 5/29 No 0.35 0.37 0.36 +0.15 +71.43% 6,409 4,427 1.34 0.43 8 35 None
IREN Options Chain 67.12 Call 75.00 5/29 No 0.08 0.10 0.10 -0.58 -85.30% 6,376 11,568 1.50 0.05 9 45 None
MSTR Options Chain 154.20 Call 165.00 5/29 No 0.12 0.13 0.13 -0.38 -74.51% 6,374 15,105 1.02 0.02 4 55 None
ONDS Options Chain 10.80 Call 10.00 6/18 No 2.99 3.10 2.99 +1.49 +99.34% 6,338 64,632 1.18 0.85 10 40 None
ONDS Options Chain 10.80 Call 11.00 6/18 No 2.28 2.35 2.26 +1.23 +119.42% 6,291 22,887 1.20 0.77 10 40 None
FIG Options Chain 21.34 Call 30.00 7/17 No 0.91 0.99 0.96 +0.34 +54.84% 6,259 7,539 0.88 0.24 3 19 None
UMAC Options Chain 18.83 Call 30.00 5/29 No 1.00 1.50 1.30 +1.03 +381.49% 6,207 6 2.58 0.30 3 18 None
AAPL Options Chain 310.85 Call 315.00 6/01 No 0.78 0.84 0.80 -0.37 -31.63% 6,188 2,406 0.17 0.28 9 65 None
MU Options Chain 895.88 Call 1,100.00 5/29 No 0.65 0.80 0.74 -1.36 -64.77% 6,141 6,571 1.48 0.01 12 66 None
TE Options Chain 10.78 Call 20.00 7/17 No 1.10 1.35 1.20 -0.15 -11.12% 6,129 6,790 2.02 0.34 3 17 None
GOOGL Options Chain 388.75 Call 395.00 5/29 No 1.10 1.16 1.14 -0.20 -14.93% 6,121 4,501 0.34 0.15 12 70 None
NFLX Options Chain 87.35 Call 89.00 5/29 No 0.06 0.07 0.08 -0.22 -73.34% 6,110 12,065 0.39 0.14 9 62 None
RGTI Options Chain 24.27 Call 26.00 5/29 No 1.16 1.20 1.19 +0.67 +128.85% 6,094 4,629 1.64 0.33 3 19 None
PATH Options Chain 11.09 Call 13.00 5/29 Yes 0.38 0.40 0.40 +0.16 +66.67% 6,086 8,925 3.19 0.33 20 42
Growth Stock List
TIGR Options Chain 5.07 Put 6.00 5/29 No 1.03 1.22 1.02 +0.10 +10.87% 6,082 13,120 3.12 -1.00 22 15
Growth Stock List
RDW Options Chain 23.00 Call 25.00 5/29 No 1.00 1.10 1.15 +0.20 +21.06% 6,067 4,650 2.10 0.54 5 38 None
MRVL Options Chain 198.70 Put 187.50 5/29 Yes 1.85 2.09 2.00 -5.20 -72.23% 6,005 5,416 1.27 -0.17 11 59 None
MRVL Options Chain 198.70 Call 210.00 5/29 Yes 1.55 1.67 1.63 -6.92 -80.94% 5,991 6,172 1.36 0.30 11 59 None
MSFT Options Chain 416.03 Put 410.00 5/29 No 0.27 0.31 0.31 -2.50 -88.97% 5,989 10,045 0.42 -0.08 15 72 None
RIOT Options Chain 26.08 Call 30.00 5/29 No 0.15 0.20 0.18 +0.07 +63.64% 5,989 4,669 1.11 0.06 5 44 None
MU Options Chain 895.88 Put 900.00 5/29 No 10.35 11.00 10.65 -8.30 -43.80% 5,987 4,512 1.13 -0.40 12 66 None
SNOW Options Chain 177.60 Call 200.00 6/18 Yes 37.10 38.70 37.90 +30.14 +388.41% 5,949 9,634 0.58 0.88 2 53 None
S Options Chain 18.02 Put 16.00 5/29 Yes 0.40 0.55 0.50 +0.23 +85.19% 5,947 273 2.35 -0.19 5 42 None
MSFT Options Chain 416.03 Call 430.00 6/01 No 3.00 3.25 3.15 +2.38 +309.10% 5,946 1,694 0.30 0.33 15 72 None
ABBV Options Chain 214.68 Call 225.00 5/29 No 0.10 0.11 0.11 +0.05 +83.34% 5,937 767 0.34 0.04 6 63 None
AMPX Options Chain 17.85 Call 19.00 5/29 No 1.70 2.05 1.85 +1.76 +1,955.56% 5,933 6,219 1.64 0.80 3 18 None
ONDS Options Chain 10.80 Call 20.00 6/18 No 0.19 0.22 0.23 +0.15 +187.50% 5,925 18,386 1.42 0.21 10 40 None
ORCL Options Chain 192.00 Call 197.50 5/29 No 6.70 7.30 6.70 +5.59 +503.61% 5,912 1,654 0.68 0.49 7 61 None
ONDS Options Chain 10.80 Call 12.00 7/17 No 2.37 2.40 2.35 +1.12 +91.06% 5,891 22,598 1.11 0.66 10 40 None
ORCL Options Chain 192.00 Call 200.00 6/05 No 8.90 9.35 9.05 +5.95 +191.94% 5,878 5,426 0.56 0.46 7 61 None
TSLA Options Chain 438.13 Put 422.50 5/29 No 0.38 0.39 0.36 -0.79 -68.70% 5,856 2,742 0.54 -0.05 10 59 None
ZETA Options Chain 19.65 Call 20.00 6/05 No 0.91 0.99 0.95 +0.29 +43.94% 5,842 5,276 0.65 0.58 10 42 None
AMZN Options Chain 271.85 Put 270.00 5/29 No 1.52 1.55 1.55 -0.34 -17.99% 5,840 2,452 0.32 -0.48 9 60 None
NFLX Options Chain 87.35 Call 87.00 5/29 No 0.32 0.34 0.33 -0.70 -67.97% 5,839 5,696 0.35 0.44 9 62 None
NVDA Options Chain 211.70 Call 215.00 6/18 No 6.50 6.60 6.48 -0.39 -5.68% 5,807 33,770 0.38 0.48 13 58 None
LLY Options Chain 1,082.92 Call 1,150.00 5/29 No 6.50 7.85 7.20 +6.30 +700.00% 5,783 3,957 0.49 0.10 9 65 None
META Options Chain 635.25 Call 770.00 6/12 No 0.59 1.20 0.94 -1.09 -53.70% 5,764 106 0.51 0.04 11 66 None
RIVN Options Chain 14.71 Call 15.00 5/29 No 0.28 0.29 0.27 +0.12 +80.00% 5,752 11,633 0.65 0.32 7 35 None
SNOW Options Chain 177.60 Call 200.00 5/29 Yes 34.35 35.95 35.15 +30.58 +669.15% 5,742 9,314 2.15 0.99 2 53 None
MU Options Chain 895.88 Call 1,000.00 6/05 No 29.95 30.85 30.36 -4.94 -14.00% 5,733 6,512 1.02 0.30 12 66 None
NFLX Options Chain 87.35 Call 90.00 5/29 No 0.04 0.05 0.04 -0.11 -73.34% 5,732 20,555 0.42 0.08 9 62 None
MSFT Options Chain 416.03 Call 430.00 6/18 No 10.15 10.60 10.44 +4.79 +84.78% 5,700 17,931 0.30 0.45 15 72 None
ASTS Options Chain 126.97 Call 130.00 5/29 No 1.85 1.99 1.84 -3.11 -62.83% 5,692 4,900 1.34 0.31 4 40 None
MU Options Chain 895.88 Put 800.00 5/29 No 0.71 0.82 0.79 -1.07 -57.53% 5,683 9,579 1.31 -0.05 12 66 None
NVDA Options Chain 211.70 Call 225.00 6/12 No 2.32 2.36 2.28 -0.29 -11.29% 5,670 32,543 0.39 0.25 13 58 None
AI Options Chain 9.61 Call 10.00 5/29 No 0.25 0.30 0.30 +0.21 +233.34% 5,655 16,659 0.90 0.56 8 26 None
SMCI Options Chain 37.10 Put 32.00 6/18 No 0.32 0.48 0.38 -0.40 -51.29% 5,642 6,572 0.89 -0.10 14 54 None
INTC Options Chain 121.77 Put 80.00 6/26 No 0.40 0.50 0.50 -0.12 -19.36% 5,642 824 0.86 -0.04 5 55 None
MSTR Options Chain 154.20 Call 150.00 6/05 No 4.50 4.75 4.62 -4.13 -47.20% 5,635 544 0.66 0.41 4 55 None
RGTI Options Chain 24.27 Call 27.00 5/29 No 0.72 0.75 0.75 +0.42 +127.28% 5,618 6,191 1.75 0.22 3 19 None
TSLA Options Chain 438.13 Call 425.00 5/29 No 16.60 16.90 17.30 +0.45 +2.68% 5,607 3,689 0.50 0.92 10 59 None
MSTR Options Chain 154.20 Call 152.50 6/05 No 3.45 3.90 3.70 -3.40 -47.89% 5,580 137 0.66 0.35 4 55 None
ASTS Options Chain 126.97 Call 125.00 5/29 No 3.60 3.90 3.90 -3.68 -48.55% 5,572 9,705 1.30 0.50 4 40 None
AMD Options Chain 495.54 Put 500.00 5/29 No 3.25 3.35 3.30 -10.45 -76.00% 5,572 1,667 0.87 -0.31 11 59 None
SNDK Options Chain 1,589.94 Call 1,800.00 5/29 No 12.00 12.30 12.25 +7.70 +169.24% 5,563 2,125 1.26 0.16 3 22 None
TSLA Options Chain 438.13 Call 440.00 6/01 No 7.50 7.65 7.69 -0.98 -11.31% 5,544 2,011 0.37 0.57 10 59 None
MSTR Options Chain 154.20 Call 157.50 6/05 No 2.26 2.49 2.39 -2.43 -50.42% 5,521 369 0.67 0.25 4 55 None
ACHR Options Chain 6.51 Call 8.00 7/17 No 0.44 0.46 0.45 +0.10 +28.58% 5,501 51,635 0.81 0.35 7 37 None
IONQ Options Chain 65.40 Call 70.00 5/29 No 0.96 1.10 0.87 -0.03 -3.34% 5,490 5,250 1.35 0.31 9 45 None
ORCL Options Chain 192.00 Call 220.00 6/05 No 2.44 2.54 2.51 +1.95 +348.22% 5,475 4,252 0.62 0.13 7 61 None
SMCI Options Chain 37.10 Call 40.50 6/05 No 3.45 3.80 3.35 +2.21 +193.86% 5,434 123 0.89 0.56 14 54 None
NVDA Options Chain 211.70 Call 225.00 6/03 No 0.74 0.77 0.73 -0.24 -24.75% 5,404 3,353 0.40 0.15 13 58 None
NFLX Options Chain 87.35 Call 100.00 7/17 Yes 1.13 1.16 1.15 -0.20 -14.82% 5,397 45,536 0.39 0.19 9 62 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
NVDA Options Chain 211.70 Call 215.00 6/03 No 2.86 2.87 2.87 -0.46 -13.82% 5,353 4,090 0.37 0.43 13 58 None
ONDS Options Chain 10.80 Call 11.00 7/17 No 2.80 2.91 2.80 +1.22 +77.22% 5,331 18,472 1.09 0.73 10 40 None
META Options Chain 635.25 Call 637.50 5/29 No 5.45 5.60 5.53 -2.50 -31.14% 5,304 2,402 0.47 0.56 11 66 None
AMD Options Chain 495.54 Call 540.00 5/29 No 2.93 3.10 3.00 +1.69 +129.01% 5,287 1,860 0.89 0.15 11 59 None
TSLA Options Chain 438.13 Call 440.00 6/05 No 12.00 12.05 12.20 -0.67 -5.21% 5,280 6,502 0.43 0.55 10 59 None
CRM Options Chain 177.51 Call 180.00 5/29 Yes 4.45 4.80 4.60 -2.30 -33.34% 5,279 3,720 1.50 0.48 15 70 None
MSTR Options Chain 154.20 Call 155.00 5/29 No 0.68 0.76 0.69 -2.16 -75.79% 5,275 906 0.88 0.13 4 55 None
AMD Options Chain 495.54 Put 472.50 5/29 No 0.56 0.61 0.56 -3.16 -84.95% 5,264 691 0.97 -0.08 11 59 None
HOOD Options Chain 76.23 Call 78.00 5/29 No 1.23 1.33 1.37 +0.56 +69.14% 5,256 18,017 0.79 0.43 12 57 None
ACHR Options Chain 6.51 Call 10.00 7/17 No 0.15 0.16 0.15 +0.04 +36.37% 5,247 33,132 0.86 0.15 7 37 None
MSFT Options Chain 416.03 Call 435.00 6/05 No 4.20 4.45 4.35 +2.73 +168.52% 5,232 7,997 0.32 0.31 15 72 None
MSFT Options Chain 416.03 Call 440.00 6/18 No 6.70 6.95 6.85 +3.30 +92.96% 5,221 14,173 0.31 0.33 15 72 None
MSFT Options Chain 416.03 Call 440.00 6/05 No 3.00 3.20 3.10 +2.00 +181.82% 5,195 3,168 0.33 0.24 15 72 None
MSFT Options Chain 416.03 Call 420.00 6/18 No 15.30 15.45 15.40 +6.65 +76.00% 5,182 31,798 0.30 0.58 15 72 None
VRRM Options Chain 13.08 Call 5.00 6/18 No 0.35 0.45 0.42 +0.12 +40.00% 5,172 5,698 1.60 0.38 13 45 None
PLTR Options Chain 132.51 Put 135.00 5/29 No 0.71 0.73 0.72 -2.74 -79.20% 5,172 6,066 0.55 -0.29 11 51 None
NVDA Options Chain 211.70 Put 110.00 6/05 No 0.01 0.02 0.01 0.00 0.00% 5,164 12,417 1.44 0.00 13 58 None
SMCI Options Chain 37.10 Call 42.50 6/05 No 2.56 2.82 2.64 +1.95 +282.61% 5,164 273 0.90 0.42 14 54 None
RGTI Options Chain 24.27 Call 30.00 5/29 No 0.18 0.19 0.19 +0.09 +90.00% 5,154 11,629 2.16 0.06 3 19 None
TSLA Options Chain 438.13 Call 417.50 5/29 No 23.65 24.45 23.72 -0.39 -1.62% 5,153 1,619 0.70 0.98 10 59 None
VG Options Chain 12.89 Call 15.00 6/18 No 0.20 0.25 0.28 +0.04 +16.67% 5,149 37,189 0.82 0.20 14 43 None
MU Options Chain 895.88 Call 920.00 5/29 No 29.10 29.95 29.54 -6.91 -18.96% 5,135 2,525 1.15 0.47 12 66 None
ONDS Options Chain 10.80 Call 16.00 6/18 No 0.52 0.60 0.59 +0.41 +227.78% 5,121 6,005 1.26 0.32 10 40 None
AAPL Options Chain 310.85 Call 312.50 6/01 No 1.60 1.70 1.66 -0.35 -17.42% 5,114 661 0.17 0.46 9 65 None
QS Options Chain 9.14 Call 9.00 6/18 No 0.83 0.92 0.88 -0.07 -7.37% 5,110 15,687 1.01 0.56 10 29 None
AMD Options Chain 495.54 Call 535.00 5/29 No 3.95 4.20 4.00 +2.28 +132.56% 5,108 2,368 0.87 0.19 11 59 None
AEO Options Chain 17.70 Call 15.00 6/18 Yes 3.60 3.95 3.68 +0.61 +19.87% 5,091 5,210 1.10 0.84 11 46 None
HOOD Options Chain 76.23 Call 79.00 5/29 No 0.86 0.95 0.88 +0.31 +54.39% 5,085 8,884 0.80 0.32 12 57 None
SMCI Options Chain 37.10 Call 35.50 5/29 No 7.00 7.30 7.00 +4.06 +138.10% 5,081 17,509 2.19 0.97 14 54 None
AMPX Options Chain 17.85 Call 19.50 6/05 No 1.95 2.75 2.00 +1.63 +440.55% 5,068 80 1.14 0.60 3 18 None
HOOD Options Chain 76.23 Call 80.00 6/05 No 2.04 2.14 2.05 +0.56 +37.59% 5,064 8,101 0.63 0.38 12 57 None
IREN Options Chain 67.12 Put 55.00 5/29 No 0.05 0.07 0.06 -0.04 -40.00% 5,039 8,274 1.54 -0.04 9 45 None
SOFI Options Chain 16.25 Put 16.50 5/29 No 0.17 0.18 0.18 -0.31 -63.27% 5,034 4,543 0.63 -0.45 14 51 None
SMCI Options Chain 37.10 Call 45.50 6/05 No 1.47 1.59 1.44 +1.13 +364.52% 5,029 10 0.93 0.25 14 54 None
TSLA Options Chain 438.13 Call 470.00 5/29 No 0.14 0.16 0.15 -0.28 -65.12% 5,028 8,593 0.58 0.03 10 59 None
AMZN Options Chain 271.85 Call 280.00 5/29 No 0.10 0.12 0.11 -0.48 -81.36% 5,010 18,032 0.37 0.05 9 60 None
WOLF Options Chain 73.50 Put 50.00 6/18 No 1.85 2.60 2.72 -0.37 -11.98% 5,006 10,186 1.40 -0.20 7 38 None
WOLF Options Chain 73.50 Put 32.50 7/17 No 0.39 1.42 0.91 -0.16 -14.96% 5,000 2 1.31 -0.06 7 38 None
WOLF Options Chain 73.50 Put 50.00 7/17 No 4.70 5.25 6.12 +0.27 +4.62% 5,000 167 1.32 -0.24 7 38 None
NOW Options Chain 102.12 Call 110.00 6/05 No 2.80 3.00 2.80 +1.10 +64.71% 4,999 4,072 0.64 0.47 12 58 None
SNOW Options Chain 177.60 Put 220.00 5/29 Yes 0.72 0.86 0.80 -43.00 -98.18% 4,998 15 1.02 -0.13 2 53 None
INFQ Options Chain 15.46 Call 17.50 7/17 No 2.60 2.70 2.67 +0.36 +15.59% 4,990 4,764 1.35 0.54 3 18 None
CRM Options Chain 177.51 Call 200.00 5/29 Yes 0.15 0.18 0.16 -1.56 -90.70% 4,984 9,018 1.55 0.16 15 70 None
NFLX Options Chain 87.35 Put 80.00 7/17 Yes 2.09 2.14 2.11 +0.33 +18.54% 4,967 28,779 0.38 -0.25 9 62 None
NFLX Options Chain 87.35 Call 88.00 6/05 No 0.79 0.84 0.79 -0.62 -43.98% 4,951 2,521 0.30 0.39 9 62 None
QUBT Options Chain 11.43 Call 11.50 6/05 No 1.06 1.09 1.06 +0.26 +32.50% 4,942 416 1.14 0.59 8 35 None
SMCI Options Chain 37.10 Call 42.00 5/29 No 1.59 1.69 1.68 +1.51 +888.24% 4,934 3,319 1.17 0.36 14 54 None
NBIS Options Chain 209.80 Call 240.00 5/29 No 1.55 1.69 1.58 +0.95 +150.80% 4,899 2,413 1.35 0.18 3 22 None
PLTR Options Chain 132.51 Call 140.00 6/05 No 2.90 3.05 2.97 +1.63 +121.65% 4,899 17,596 0.47 0.41 11 51 None
ONDS Options Chain 10.80 Call 12.00 6/05 No 1.22 1.36 1.30 +0.96 +282.36% 4,893 10,889 1.32 0.70 10 40 None
UHAL Options Chain 51.10 Call 60.00 6/18 Yes 0.85 0.90 0.90 +0.65 +260.00% 4,889 87 0.49 0.26 9 34 None
AAPL Options Chain 310.85 Put 312.50 5/29 No 2.17 2.23 2.15 -0.77 -26.37% 4,883 3,124 0.22 -0.55 9 65 None
ONDS Options Chain 10.80 Put 10.00 6/18 No 0.26 0.33 0.28 -0.38 -57.58% 4,868 24,270 1.23 -0.15 10 40 None
AMD Options Chain 495.54 Put 505.00 5/29 No 4.35 4.60 4.45 -12.56 -73.84% 4,863 258 0.87 -0.39 11 59 None
NVDA Options Chain 211.70 Call 232.50 5/29 No 0.01 0.02 0.02 -0.02 -50.00% 4,839 26,732 0.61 0.00 13 58 None
INTC Options Chain 121.77 Call 120.00 5/29 No 1.74 1.81 1.77 -2.64 -59.87% 4,830 10,941 1.01 0.40 5 55 None
SNOW Options Chain 177.60 Call 240.00 5/29 Yes 3.00 3.15 3.10 +2.62 +545.84% 4,811 784 0.97 0.38 2 53 None
SMCI Options Chain 37.10 Call 39.50 5/29 No 3.25 3.65 3.38 +2.78 +463.34% 4,791 3,159 1.16 0.71 14 54 None
WMT Options Chain 118.57 Call 120.00 5/29 No 0.11 0.12 0.11 -0.27 -71.06% 4,765 3,942 0.27 0.17 8 56 None
TSLA Options Chain 438.13 Call 500.00 6/18 No 4.55 4.65 4.60 -0.35 -7.08% 4,744 41,008 0.50 0.17 10 59 None
MRVL Options Chain 198.70 Call 217.50 5/29 Yes 0.67 0.84 0.65 -5.78 -89.90% 4,719 2,075 1.39 0.17 11 59 None
PFE Options Chain 26.21 Call 26.50 6/05 No 0.23 0.26 0.24 -0.02 -7.70% 4,708 13,978 0.20 0.35 8 64 None
SMCI Options Chain 37.10 Call 40.00 6/18 No 5.00 5.20 5.08 +2.70 +113.45% 4,707 24,247 0.85 0.59 14 54 None
HOOD Options Chain 76.23 Put 73.00 6/05 No 1.03 1.16 1.06 -0.44 -29.34% 4,667 623 0.63 -0.25 12 57 None
OXY Options Chain 57.46 Put 55.00 6/18 No 1.04 1.13 1.07 -0.25 -18.94% 4,661 10,090 0.38 -0.27 9 52 None
PLTR Options Chain 132.51 Put 137.00 5/29 No 1.39 1.44 1.44 -3.29 -69.56% 4,653 1,784 0.53 -0.47 11 51 None
AMD Options Chain 495.54 Put 495.00 5/29 No 2.34 2.42 2.40 -8.89 -78.75% 4,646 1,064 0.88 -0.24 11 59 None
ASTS Options Chain 126.97 Call 120.00 6/18 No 16.75 17.30 16.65 -3.78 -18.51% 4,607 9,445 1.20 0.61 4 40 None
NVDA Options Chain 211.70 Put 202.50 5/29 No 0.10 0.11 0.11 -0.12 -52.18% 4,597 17,845 0.53 -0.05 13 58 None
NVDA Options Chain 211.70 Call 250.00 6/18 No 0.55 0.57 0.55 -0.06 -9.84% 4,597 67,133 0.42 0.05 13 58 None
RCAT Options Chain 10.69 Call 13.00 5/29 No 0.75 0.88 0.85 +0.83 +4,150.00% 4,589 386 2.14 0.70 8 35 None
MRVL Options Chain 198.70 Put 170.00 5/29 Yes 0.26 0.33 0.27 -1.78 -86.83% 4,585 8,580 1.59 -0.03 11 59 None
CRSR Options Chain 9.22 Call 10.00 6/18 No 2.90 3.10 3.00 +1.88 +167.86% 4,559 9,993 1.25 0.51 15 33 None
RIOT Options Chain 26.08 Call 28.00 5/29 No 0.76 0.85 0.84 +0.43 +104.88% 4,541 12,389 1.05 0.35 5 44 None
IREN Options Chain 67.12 Call 72.00 5/29 No 0.21 0.23 0.22 -1.01 -82.12% 4,520 6,974 1.43 0.11 9 45 None
RGTI Options Chain 24.27 Call 25.00 5/29 No 1.80 1.85 1.80 +0.98 +119.52% 4,496 5,054 1.58 0.49 3 19 None
ONDS Options Chain 10.80 Call 10.00 5/29 No 2.64 2.98 2.72 +1.82 +202.23% 4,483 16,387 2.48 1.00 10 40 None
RCAT Options Chain 10.69 Call 15.00 5/29 No 0.10 0.19 0.13 +0.12 +1,200.00% 4,481 256 2.43 0.26 8 35 None
SNOW Options Chain 177.60 Call 300.00 6/18 Yes 1.25 1.38 1.30 +1.02 +364.29% 4,473 3,257 0.68 0.09 2 53 None
ONDS Options Chain 10.80 Put 10.00 5/29 No 0.01 0.02 0.01 -0.08 -88.89% 4,471 12,839 2.25 0.00 10 40 None
SNDK Options Chain 1,589.94 Call 1,700.00 5/29 No 39.00 40.50 40.58 +25.58 +170.54% 4,471 2,232 1.22 0.42 3 22 None
LUMN Options Chain 10.30 Call 10.50 6/05 No 0.45 0.72 0.62 -0.06 -8.83% 4,471 863 0.77 0.61 6 29 None
NOW Options Chain 102.12 Call 110.00 6/18 No 5.10 5.40 5.10 +1.70 +50.00% 4,471 13,995 0.62 0.50 12 58 None
MSFT Options Chain 416.03 Call 430.00 6/05 No 5.90 6.15 6.01 +3.69 +159.06% 4,447 3,954 0.32 0.40 15 72 None
PDD Options Chain 86.41 Put 80.00 6/18 Yes 1.64 1.75 1.70 +0.85 +100.00% 4,446 2,950 0.38 -0.32 16 27 None
ONDS Options Chain 10.80 Call 13.50 6/05 No 0.63 0.65 0.65 +0.49 +306.25% 4,429 691 1.34 0.47 10 40 None
IREN Options Chain 67.12 Put 58.00 5/29 No 0.17 0.19 0.19 -0.04 -17.40% 4,429 5,416 1.42 -0.09 9 45 None
NOW Options Chain 102.12 Call 112.00 5/29 No 0.50 0.60 0.51 +0.16 +45.72% 4,428 16,529 0.84 0.29 12 58 None
ASTS Options Chain 126.97 Call 150.00 5/29 No 0.10 0.12 0.10 -0.51 -83.61% 4,425 8,132 1.67 0.02 4 40 None
NFLX Options Chain 87.35 Call 88.00 5/29 No 0.14 0.15 0.14 -0.42 -75.00% 4,412 5,940 0.36 0.25 9 62 None
NOK Options Chain 15.68 Call 20.00 7/17 No 0.67 0.69 0.68 -0.16 -19.05% 4,407 39,502 0.90 0.26 12 43 None
SNOW Options Chain 177.60 Call 260.00 5/29 Yes 0.20 0.33 0.25 +0.13 +108.34% 4,404 218 1.06 0.06 2 53 None
TSLA Options Chain 438.13 Call 450.00 6/05 No 7.80 7.85 7.90 -0.85 -9.72% 4,404 5,714 0.44 0.41 10 59 None
IREN Options Chain 67.12 Put 62.00 6/05 No 2.89 3.10 2.95 +0.42 +16.61% 4,402 191 1.13 -0.36 9 45 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
CLOV Options Chain 3.62 Call 4.00 5/29 No 0.04 0.08 0.06 +0.05 +500.00% 4,398 9,824 1.04 0.03 10 28 None
NIO Options Chain 5.26 Call 6.00 5/29 No 0.02 0.03 0.02 -0.04 -66.67% 4,384 33,703 1.04 0.13 9 31 None
RGTI Options Chain 24.27 Call 30.00 7/17 No 3.35 3.50 3.40 +1.10 +47.83% 4,381 6,497 1.13 0.41 3 19 None
EQT Options Chain 55.44 Put 54.00 6/05 No 0.62 0.76 0.68 +0.04 +6.25% 4,378 119 0.35 -0.31 12 63 None
SWKS Options Chain 78.68 Call 100.00 6/18 No 0.75 0.80 0.77 +0.27 +54.00% 4,371 1,459 0.66 0.08 17 57
Dividend Stock List
ONDS Options Chain 10.80 Call 14.00 6/05 No 0.49 0.52 0.51 +0.38 +292.31% 4,340 958 1.41 0.40 10 40 None
MARA Options Chain 14.33 Call 14.00 5/29 No 0.26 0.28 0.28 -0.28 -50.00% 4,333 53,537 1.00 0.41 3 41 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
NFLX Options Chain 87.35 Call 100.00 6/18 No 0.17 0.18 0.17 -0.06 -26.09% 4,320 55,331 0.37 0.06 9 62 None
PLTR Options Chain 132.51 Put 130.00 5/29 No 0.13 0.14 0.14 -0.82 -85.42% 4,313 9,977 0.64 -0.08 11 51 None
NVDA Options Chain 211.70 Call 230.00 6/05 No 0.66 0.68 0.66 -0.16 -19.52% 4,312 15,153 0.42 0.12 13 58 None
IREN Options Chain 67.12 Call 70.00 6/05 No 2.27 2.33 2.31 -1.89 -45.00% 4,308 10,368 1.15 0.36 9 45 None
MSFT Options Chain 416.03 Call 427.50 6/12 No 9.45 10.10 9.67 +4.71 +94.96% 4,307 64 0.30 0.47 15 72 None
TSLA Options Chain 438.13 Put 415.00 5/29 No 0.16 0.17 0.16 -0.37 -69.82% 4,298 4,868 0.58 -0.01 10 59 None
IREN Options Chain 67.12 Put 65.00 6/05 No 4.30 4.60 4.40 +0.75 +20.55% 4,286 363 1.12 -0.47 9 45 None
ONDS Options Chain 10.80 Put 12.50 5/29 No 0.33 0.38 0.34 -1.23 -78.35% 4,283 136 1.91 -0.33 10 40 None
IBM Options Chain 255.20 Call 265.00 5/29 No 4.10 4.60 4.50 +3.69 +455.56% 4,276 2,609 0.57 0.57 13 72 None
PLTR Options Chain 132.51 Call 145.00 6/05 No 1.48 1.53 1.48 +0.86 +138.71% 4,272 4,312 0.47 0.24 11 51 None
MU Options Chain 895.88 Call 925.00 5/29 No 26.35 27.15 27.00 -6.03 -18.26% 4,271 2,541 1.15 0.44 12 66 None
TSLA Options Chain 438.13 Call 500.00 5/29 No 0.04 0.05 0.05 0.00 0.00% 4,258 16,976 0.86 0.00 10 59 None
ARM Options Chain 321.15 Call 480.00 7/17 No 13.45 13.95 13.75 +8.30 +152.30% 4,253 3 0.94 0.21 3 22 None
S Options Chain 18.02 Call 20.00 7/17 Yes 1.00 1.10 1.10 +0.09 +8.92% 4,239 3,929 0.63 0.38 5 42 None
INTC Options Chain 121.77 Call 150.00 6/18 No 1.79 1.90 1.83 -1.06 -36.68% 4,238 53,001 0.88 0.16 5 55 None
MSTR Options Chain 154.20 Call 150.00 5/29 No 1.75 1.81 1.76 -4.00 -69.45% 4,237 643 0.81 0.29 4 55 None
SMCI Options Chain 37.10 Call 45.00 7/17 No 4.60 4.80 4.61 +2.17 +88.94% 4,223 5,984 0.83 0.45 14 54 None
IREN Options Chain 67.12 Call 65.00 5/29 No 1.68 1.72 1.71 -2.57 -60.05% 4,215 13,184 1.32 0.50 9 45 None
GOOGL Options Chain 388.75 Call 392.50 5/29 No 1.80 1.90 1.85 -0.21 -10.20% 4,213 3,555 0.34 0.23 12 70 None
RKT Options Chain 14.04 Call 16.00 6/18 No 0.31 0.35 0.34 +0.03 +9.68% 4,203 22,446 0.68 0.23 6 55 None
ASTS Options Chain 126.97 Call 150.00 6/18 No 6.50 7.15 6.63 -2.27 -25.51% 4,193 14,148 1.25 0.32 4 40 None
INFQ Options Chain 15.46 Call 12.50 6/18 No 3.70 4.20 3.85 +0.32 +9.07% 4,186 5,596 1.08 0.83 3 18 None
ARM Options Chain 321.15 Call 330.00 5/29 No 15.30 17.20 15.70 +14.09 +875.16% 4,180 1,109 1.21 0.67 3 22 None
NVDA Options Chain 211.70 Call 245.00 6/12 No 0.44 0.45 0.45 -0.07 -13.47% 4,170 15,398 0.43 0.06 13 58 None
MU Options Chain 895.88 Put 850.00 5/29 No 2.50 2.69 2.59 -3.60 -58.16% 4,164 4,491 1.16 -0.14 12 66 None
RUN Options Chain 14.65 Call 15.50 6/05 No 0.67 0.78 0.68 -0.18 -20.93% 4,162 697 0.81 0.48 14 49 None
ONDS Options Chain 10.80 Call 10.50 5/29 No 2.14 2.35 2.28 +1.75 +330.19% 4,157 16,297 1.89 0.98 10 40 None
AFRM Options Chain 69.45 Call 73.00 5/29 No 1.03 1.13 1.03 +0.42 +68.86% 4,154 2,034 0.76 0.38 9 51 None
SNOW Options Chain 177.60 Call 210.00 6/18 Yes 28.55 29.45 29.45 +23.85 +425.90% 4,147 8,224 0.58 0.81 2 53 None
MRVL Options Chain 198.70 Call 200.00 5/29 Yes 3.90 4.30 4.00 -8.31 -67.51% 4,145 6,501 1.36 0.54 11 59 None
PLTR Options Chain 132.51 Call 150.00 5/29 No 0.05 0.06 0.06 +0.04 +200.00% 4,141 8,494 0.73 0.02 11 51 None
MSTR Options Chain 154.20 Put 140.00 6/05 No 2.56 2.77 2.68 +1.26 +88.74% 4,135 1,757 0.67 -0.32 4 55 None
NVDA Options Chain 211.70 Call 217.50 6/01 No 1.21 1.22 1.21 -0.39 -24.38% 4,124 3,855 0.36 0.29 13 58 None
META Options Chain 635.25 Call 655.00 5/29 No 1.29 1.39 1.33 -2.27 -63.06% 4,109 1,601 0.53 0.23 11 66 None
YPF Options Chain 48.60 Call 45.00 6/18 No 6.50 8.50 8.10 +0.65 +8.73% 4,094 7,931 0.84 0.84 12 42 None
HOOD Options Chain 76.23 Call 85.00 5/29 No 0.08 0.11 0.11 +0.05 +83.34% 4,083 12,210 0.95 0.02 12 57 None
MRVL Options Chain 198.70 Call 250.00 6/05 Yes 0.98 1.10 1.00 -3.20 -76.19% 4,058 5,308 1.11 0.11 11 59 None
IREN Options Chain 67.12 Call 75.00 6/18 No 3.30 3.40 3.36 -1.79 -34.76% 4,055 14,054 1.13 0.36 9 45 None
RCAT Options Chain 10.69 Call 15.00 7/17 No 1.82 1.88 1.89 +1.20 +173.92% 4,041 11,877 1.23 0.51 8 35 None
META Options Chain 635.25 Call 630.00 5/29 No 9.15 9.60 9.30 -2.30 -19.83% 4,018 4,592 0.47 0.72 11 66 None
AMD Options Chain 495.54 Put 475.00 5/29 No 0.66 0.70 0.68 -3.47 -83.62% 4,009 2,669 0.96 -0.09 11 59 None
NOK Options Chain 15.68 Call 16.00 6/05 No 0.49 0.55 0.51 -0.29 -36.25% 4,005 10,182 0.90 0.39 12 43 None
NVDA Options Chain 211.70 Call 212.50 6/01 No 2.83 2.93 2.80 -0.65 -18.85% 4,002 4,143 0.35 0.52 13 58 None
LLY Options Chain 1,082.92 Call 1,130.00 5/29 No 14.90 18.05 18.55 +16.90 +1,024.25% 3,994 2,470 0.46 0.26 9 65 None
TSLA Options Chain 438.13 Call 425.00 6/01 No 17.75 17.95 17.70 -0.45 -2.48% 3,963 448 0.38 0.83 10 59 None
F Options Chain 15.88 Call 17.00 5/29 No 0.08 0.09 0.09 +0.05 +125.00% 3,958 5,383 0.75 0.16 9 48 None
RCAT Options Chain 10.69 Call 11.00 6/05 No 2.51 3.05 2.67 +2.00 +298.51% 3,954 684 0.93 0.87 8 35 None
SG Options Chain 10.18 Put 10.00 5/29 No 0.05 0.25 0.12 -0.16 -57.15% 3,925 717 1.51 -0.33 8 39 None
SG Options Chain 10.18 Put 9.50 5/29 No 0.00 0.10 0.05 -0.05 -50.00% 3,912 4,318 1.63 -0.13 8 39 None
NVDA Options Chain 211.70 Put 210.00 6/01 No 1.90 1.93 1.90 -0.25 -11.63% 3,911 3,049 0.34 -0.35 13 58 None
NVDA Options Chain 211.70 Call 207.50 5/29 No 5.25 5.35 5.05 -0.86 -14.56% 3,910 2,123 0.46 0.83 13 58 None
INTC Options Chain 121.77 Call 118.00 5/29 No 2.53 2.60 2.58 -3.12 -54.74% 3,903 1,538 1.01 0.51 5 55 None
MARA Options Chain 14.33 Call 15.00 5/29 No 0.04 0.05 0.04 -0.11 -73.34% 3,902 55,787 1.07 0.13 3 41 None
RKLB Options Chain 143.20 Call 145.00 5/29 No 4.40 5.00 4.67 -3.37 -41.92% 3,892 2,042 1.28 0.59 7 45 None
MSTR Options Chain 154.20 Call 160.00 5/29 No 0.29 0.32 0.30 -0.95 -76.00% 3,854 3,482 0.95 0.05 4 55 None
SMCI Options Chain 37.10 Call 39.00 5/29 No 3.65 4.00 3.77 +3.05 +423.62% 3,849 4,438 1.16 0.77 14 54 None
F Options Chain 15.88 Put 15.50 5/29 No 0.02 0.03 0.02 -0.11 -84.62% 3,844 5,278 0.71 -0.14 9 48 None
QCOM Options Chain 230.50 Call 250.00 5/29 No 3.30 3.50 3.60 +1.03 +40.08% 3,840 6,749 1.27 0.20 10 61 None
AAL Options Chain 14.92 Call 16.00 6/18 No 0.39 0.43 0.40 -0.01 -2.44% 3,832 41,984 0.57 0.33 7 39 None
ORCL Options Chain 192.00 Call 195.00 5/29 No 8.95 9.50 9.04 +7.32 +425.59% 3,832 5,890 0.66 0.62 7 61 None
HOOD Options Chain 76.23 Call 81.00 5/29 No 0.39 0.47 0.40 +0.14 +53.85% 3,824 3,282 0.85 0.16 12 57 None
SMCI Options Chain 37.10 Call 42.00 6/18 No 3.95 4.15 4.10 +2.35 +134.29% 3,810 9,013 0.86 0.50 14 54 None
QBTS Options Chain 27.12 Call 28.00 5/29 No 1.73 1.79 1.78 +0.88 +97.78% 3,808 4,160 1.44 0.52 6 40 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
RCAT Options Chain 10.69 Call 13.50 5/29 No 0.47 0.62 0.56 +0.55 +5,500.00% 3,796 296 2.12 0.57 8 35 None
IOT Options Chain 29.78 Call 32.00 6/05 Yes 2.10 2.25 2.15 +0.75 +53.58% 3,790 34 1.21 0.44 7 45 None
PLTR Options Chain 132.51 Call 143.00 5/29 No 0.28 0.30 0.29 +0.21 +262.50% 3,786 6,086 0.59 0.14 11 51 None
SOFI Options Chain 16.25 Call 16.50 6/05 No 0.61 0.63 0.61 +0.17 +38.64% 3,773 11,174 0.55 0.54 14 51 None
ARM Options Chain 321.15 Call 350.00 5/29 No 5.40 6.20 6.00 +5.54 +1,204.35% 3,768 2,109 1.26 0.34 3 22 None
RGTI Options Chain 24.27 Call 31.00 5/29 No 0.12 0.14 0.14 +0.07 +100.00% 3,765 2,859 2.29 0.04 3 19 None
NVDA Options Chain 211.70 Put 195.00 6/05 No 0.50 0.52 0.52 -0.08 -13.34% 3,752 68,460 0.42 -0.09 13 58 None
AMD Options Chain 495.54 Call 570.00 5/29 No 0.47 0.53 0.52 +0.30 +136.37% 3,744 1,615 0.97 0.03 11 59 None
MU Options Chain 895.88 Call 940.00 5/29 No 19.35 20.00 19.73 -6.92 -25.97% 3,709 3,158 1.17 0.35 12 66 None
MU Options Chain 895.88 Call 1,200.00 5/29 No 0.18 0.21 0.21 -0.39 -65.00% 3,708 6,774 1.74 0.00 12 66 None
MRVL Options Chain 198.70 Put 190.00 5/29 Yes 2.58 2.77 2.65 -5.65 -68.08% 3,704 3,005 1.27 -0.22 11 59 None
PLTR Options Chain 132.51 Call 150.00 6/18 No 2.27 2.38 2.30 +1.06 +85.49% 3,686 37,467 0.47 0.24 11 51 None
INTC Options Chain 121.77 Put 110.00 5/29 No 0.38 0.45 0.44 +0.02 +4.77% 3,686 10,314 1.07 -0.13 5 55 None
SIDU Options Chain 5.96 Call 5.00 6/18 No 0.95 1.00 0.99 -0.66 -40.00% 3,660 8,742 2.02 0.58 8 26 None
RILY Options Chain 10.36 Call 11.00 5/29 No 0.16 0.18 0.17 -0.03 -15.00% 3,659 4,800 1.38 0.40 17 40 None
MSTR Options Chain 154.20 Call 175.00 5/29 No 0.03 0.04 0.05 -0.04 -44.45% 3,651 14,505 1.27 0.00 4 55 None
SNDK Options Chain 1,589.94 Call 2,000.00 5/29 No 1.00 1.10 1.05 +0.62 +144.19% 3,640 5,981 1.44 0.01 3 22 None
UBER Options Chain 70.12 Call 80.00 6/18 No 0.24 0.26 0.24 -0.08 -25.00% 3,636 19,975 0.38 0.09 10 63 None
PSNL Options Chain 9.03 Call 12.50 6/18 No 0.40 0.60 0.60 +0.45 +300.00% 3,633 20 3.74 0.34 9 37 None
PLTR Options Chain 132.51 Put 138.00 5/29 No 1.87 1.93 1.86 -3.76 -66.91% 3,627 845 0.53 -0.56 11 51 None
NVDA Options Chain 211.70 Put 115.00 6/05 No 0.01 0.02 0.01 -0.01 -50.00% 3,623 3,411 1.35 0.00 13 58 None
META Options Chain 635.25 Call 642.50 5/29 No 3.60 3.80 3.80 -2.57 -40.35% 3,618 1,150 0.49 0.45 11 66 None
GOOGL Options Chain 388.75 Call 400.00 5/29 No 0.37 0.42 0.40 -0.14 -25.93% 3,612 15,888 0.37 0.06 12 70 None
FTNT Options Chain 128.00 Call 132.00 5/29 No 0.40 0.83 0.47 -0.13 -21.67% 3,605 702 0.65 0.14 8 54 None
HPQ Options Chain 25.49 Call 27.00 5/29 Yes 0.05 0.11 0.07 -0.68 -90.67% 3,604 2,906 0.96 0.19 13 57 None
TSLA Options Chain 438.13 Put 435.00 6/01 No 4.15 4.20 4.05 -1.66 -29.08% 3,603 961 0.38 -0.32 10 59 None
NOW Options Chain 102.12 Call 105.00 5/29 No 3.10 3.40 3.30 +1.85 +127.59% 3,598 6,833 0.80 0.78 12 58 None
ORCL Options Chain 192.00 Call 215.00 5/29 No 0.70 0.76 0.73 +0.60 +461.54% 3,582 3,184 0.84 0.04 7 61 None
MSTR Options Chain 154.20 Put 160.00 5/29 No 12.40 13.20 13.18 +6.22 +89.37% 3,580 11,683 1.48 -0.95 4 55 None
TSLA Options Chain 438.13 Call 415.00 5/29 No 26.05 26.75 26.64 +0.56 +2.15% 3,576 3,420 0.66 0.99 10 59 None
MRVL Options Chain 198.70 Call 230.00 6/18 Yes 5.70 6.20 6.05 -5.08 -45.65% 3,573 2,698 0.90 0.31 11 59 None