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 237.87 Call 230.00 5/18 No 1.19 1.22 1.19 -5.96 -83.36% 140,882 14,576 0.36 0.28 13 58 None
BLDP Options Chain 4.29 Call 5.00 8/21 No 1.00 1.05 1.04 +0.44 +73.34% 80,128 4,929 1.29 0.58 10 20 None
NVDA Options Chain 237.87 Call 227.50 5/18 No 1.93 2.00 1.91 -7.04 -78.66% 79,851 3,301 0.35 0.40 13 58 None
NVDA Options Chain 237.87 Call 235.00 5/18 No 0.42 0.45 0.43 -3.52 -89.12% 69,892 16,574 0.38 0.12 13 58 None
NVDA Options Chain 237.87 Put 225.00 5/18 No 2.66 2.81 2.73 +2.29 +520.46% 53,303 9,608 0.36 -0.46 13 58 None
MARA Options Chain 13.25 Call 13.00 5/22 No 0.35 0.36 0.36 -0.48 -57.15% 50,934 4,453 0.85 0.38 5 41 None
F Options Chain 14.47 Call 14.00 5/29 No 0.21 0.24 0.23 -0.57 -71.25% 47,734 2,165 0.41 0.32 9 49 None
NVDA Options Chain 237.87 Call 232.50 5/18 No 0.71 0.74 0.75 -4.65 -86.12% 46,857 4,192 0.37 0.19 13 58 None
NVDA Options Chain 237.87 Put 220.00 5/18 No 1.02 1.04 0.99 +0.82 +482.36% 46,612 7,869 0.37 -0.22 13 58 None
NVDA Options Chain 237.87 Call 240.00 5/18 No 0.16 0.18 0.19 -1.85 -90.69% 45,910 13,197 0.41 0.05 13 58 None
MSTR Options Chain 186.45 Call 190.00 5/22 No 2.09 2.38 2.30 -4.20 -64.62% 45,501 6,646 0.69 0.24 4 55 None
INTC Options Chain 114.33 Put 62.00 5/22 No 0.02 0.05 0.04 +0.01 +33.34% 44,775 5,329 1.64 0.00 5 55 None
NVDA Options Chain 237.87 Call 250.00 5/22 Yes 1.92 1.96 1.94 -2.68 -58.01% 44,358 62,978 0.73 0.16 13 58 None
NVDA Options Chain 237.87 Call 230.00 5/22 Yes 6.55 6.70 6.56 -5.93 -47.48% 42,621 22,917 0.69 0.44 13 58 None
F Options Chain 14.47 Call 15.00 5/29 No 0.07 0.09 0.08 -0.27 -77.15% 42,617 45,514 0.48 0.12 9 49 None
PEP Options Chain 148.61 Call 155.00 9/18 No 5.65 5.85 5.79 +0.24 +4.33% 42,510 868 0.25 0.41 9 54 None
OWL Options Chain 9.89 Put 11.00 8/21 Yes 2.05 2.25 2.03 +0.18 +9.73% 42,510 30,080 0.59 -0.65 9 56 None
TSLA Options Chain 422.24 Call 430.00 5/18 No 2.36 2.42 2.40 -13.57 -84.98% 41,505 1,674 0.35 0.29 10 59 None
PEP Options Chain 148.61 Call 170.00 9/18 No 1.85 2.05 1.92 +0.10 +5.50% 41,319 2,505 0.24 0.19 9 54 None
MARA Options Chain 13.25 Call 14.00 5/22 No 0.14 0.15 0.15 -0.25 -62.50% 40,993 6,562 0.89 0.20 5 41 None
MU Options Chain 778.00 Put 45.00 6/05 No 0.00 0.56 0.01 -0.09 -90.00% 38,331 1 0.00 0.00 13 66 None
MSTR Options Chain 186.45 Call 180.00 5/22 No 5.00 5.25 5.10 -6.20 -54.87% 38,284 2,015 0.66 0.45 4 55 None
NVDA Options Chain 237.87 Call 245.00 5/22 Yes 2.63 2.67 2.64 -3.36 -56.00% 37,763 17,835 0.72 0.21 13 58 None
MU Options Chain 778.00 Put 40.00 6/05 No 0.00 0.02 0.01 -0.01 -50.00% 36,676 1 0.00 0.00 13 66 None
WULF Options Chain 24.11 Put 12.00 7/17 Yes 0.01 0.34 0.19 -0.05 -20.84% 36,000 51 0.88 -0.04 1 39 None
AAOI Options Chain 197.94 Put 84.00 5/22 No 0.05 2.20 0.30 +0.25 +500.00% 35,172 569 3.13 0.00 8 43 None
TSLA Options Chain 422.24 Call 425.00 5/18 No 3.85 3.95 3.86 -16.04 -80.61% 33,426 805 0.33 0.43 10 59 None
MSTR Options Chain 186.45 Call 187.50 5/22 No 2.75 2.90 2.82 -4.55 -61.74% 33,094 540 0.67 0.28 4 55 None
NVDA Options Chain 237.87 Call 235.00 5/22 Yes 4.85 4.95 4.85 -5.05 -51.01% 33,077 41,453 0.70 0.36 13 58 None
AXTI Options Chain 114.98 Put 45.00 5/22 No 0.00 1.00 0.25 -0.05 -16.67% 32,936 108 3.55 0.00 7 40 None
MSFT Options Chain 408.10 Call 480.00 6/18 No 1.89 1.90 1.89 +0.58 +44.28% 32,932 95,323 0.32 0.09 15 72 None
TSLA Options Chain 422.24 Put 250.00 5/22 No 0.05 0.08 0.07 0.00 0.00% 31,953 1,549 1.40 0.00 10 59 None
MSTR Options Chain 186.45 Call 182.50 5/22 No 3.70 4.30 4.20 -5.65 -57.36% 31,749 994 0.66 0.39 4 55 None
NVDA Options Chain 237.87 Call 240.00 5/22 Yes 3.55 3.65 3.61 -4.13 -53.36% 31,599 49,649 0.71 0.28 13 58 None
MSFT Options Chain 408.10 Call 440.00 5/22 No 1.90 1.94 1.90 +1.24 +187.88% 30,668 5,244 0.33 0.18 15 72 None
NVDA Options Chain 237.87 Put 227.50 5/18 No 4.05 4.30 4.20 +3.46 +467.57% 30,648 3,569 0.35 -0.60 13 58 None
AAPL Options Chain 297.83 Call 305.00 5/18 No 0.41 0.49 0.45 -0.17 -27.42% 30,530 3,065 0.18 0.18 9 65 None
NVDA Options Chain 237.87 Call 250.00 5/18 No 0.04 0.05 0.04 -0.50 -92.60% 30,156 24,983 0.51 0.01 13 58 None
AAPL Options Chain 297.83 Call 300.00 6/18 No 9.05 9.40 9.30 +0.85 +10.06% 29,783 84,599 0.23 0.54 9 65 None
NVDA Options Chain 237.87 Call 225.00 5/18 No 2.99 3.05 3.00 -8.29 -73.43% 28,923 8,073 0.35 0.54 13 58 None
TSLA Options Chain 422.24 Put 425.00 5/18 No 6.50 6.80 6.55 +4.91 +299.39% 28,626 1,475 0.34 -0.57 10 59 None
MU Options Chain 778.00 Put 35.00 6/12 No 0.00 0.02 0.01 % 28,500 0 0.00 0.00 13 66 None
CRBG Options Chain 27.99 Call 29.00 10/16 No 2.15 2.30 2.15 -0.23 -9.67% 28,305 32,338 0.40 0.46 3 19 None
SOFI Options Chain 15.61 Put 15.00 5/22 No 0.18 0.19 0.18 +0.04 +28.58% 27,674 10,829 0.50 -0.27 14 51 None
POET Options Chain 22.89 Call 8.00 7/17 Yes 8.45 9.15 8.50 -4.55 -34.87% 27,476 43,037 1.74 0.92 6 34 None
F Options Chain 14.47 Call 15.00 6/18 No 0.18 0.20 0.20 -0.38 -65.52% 27,367 71,320 0.40 0.20 9 49 None
SG Options Chain 6.90 Call 10.00 6/18 No 0.15 0.25 0.20 +0.16 +400.00% 27,253 1,337 0.71 0.21 9 31 None
MARA Options Chain 13.25 Call 13.50 5/22 No 0.22 0.23 0.22 -0.36 -62.07% 27,242 3,039 0.86 0.28 5 41 None
TSLA Options Chain 422.24 Call 425.00 5/22 No 9.20 9.40 9.25 -14.55 -61.14% 27,216 1,434 0.44 0.48 10 59 None
TSLA Options Chain 422.24 Put 160.00 5/22 No 0.00 0.01 0.01 0.00 0.00% 26,911 503 2.15 0.00 10 59 None
SG Options Chain 6.90 Call 9.00 6/18 No 0.35 0.45 0.40 +0.28 +233.34% 26,745 1,361 0.76 0.36 9 31 None
NEXT Options Chain 8.97 Call 10.00 7/17 No 0.75 0.80 0.77 +0.17 +28.34% 26,573 26,864 0.72 0.45 4 30 None
TSLA Options Chain 422.24 Put 440.00 5/18 No 18.20 19.10 18.35 +12.28 +202.31% 26,288 1,305 0.40 -0.88 10 59 None
AAPL Options Chain 297.83 Call 300.00 5/18 No 1.89 2.08 1.98 +0.08 +4.22% 25,701 5,459 0.17 0.53 9 65 None
WBD Options Chain 27.10 Put 25.00 6/18 No 0.12 0.15 0.15 -0.03 -16.67% 25,283 34,130 0.26 -0.06 3 19 None
AAPL Options Chain 297.83 Call 302.50 5/18 No 0.93 1.05 0.99 -0.09 -8.34% 25,017 3,428 0.18 0.32 9 65 None
BLDP Options Chain 4.29 Call 4.00 8/21 No 1.35 1.40 1.40 +0.53 +60.92% 24,884 1,687 1.27 0.70 10 20 None
NVDA Options Chain 237.87 Call 237.50 5/18 No 0.25 0.28 0.28 -2.58 -90.21% 24,854 7,535 0.39 0.08 13 58 None
NOK Options Chain 14.52 Call 15.00 6/18 No 0.89 0.91 0.89 -0.29 -24.58% 24,788 126,994 0.76 0.43 13 44 None
AAPL Options Chain 297.83 Put 300.00 5/18 No 1.62 1.81 1.72 -1.73 -50.15% 24,629 4,065 0.17 -0.47 9 65 None
NEXT Options Chain 8.97 Call 11.00 7/17 No 0.50 0.55 0.50 +0.14 +38.89% 24,448 1,744 0.74 0.33 4 30 None
SHLS Options Chain 9.20 Call 10.00 10/16 No 2.55 2.80 2.80 +0.95 +51.36% 24,199 5,275 0.98 0.65 11 36 None
SMCI Options Chain 33.08 Call 34.00 5/22 No 0.30 0.40 0.40 -0.77 -65.82% 24,165 7,520 0.77 0.22 10 46 None
TSLA Options Chain 422.24 Call 420.00 5/22 No 11.55 11.85 11.75 -16.05 -57.74% 23,878 3,014 0.44 0.55 10 59 None
MARA Options Chain 13.25 Call 12.50 5/22 No 0.53 0.56 0.56 -0.50 -47.17% 23,796 3,880 0.85 0.51 5 41 None
MSFT Options Chain 408.10 Call 425.00 5/18 No 2.59 3.15 2.81 +2.27 +420.37% 23,476 990 0.27 0.39 15 72 None
NVDA Options Chain 237.87 Put 222.50 5/18 No 1.64 1.74 1.80 +1.54 +592.31% 23,030 3,481 0.36 -0.33 13 58 None
SWKS Options Chain 68.53 Call 80.00 8/21 No 3.80 3.90 3.84 +1.09 +39.64% 22,821 514 0.54 0.34 15 54
Dividend Stock List
AAPL Options Chain 297.83 Call 310.00 5/22 No 0.81 0.94 0.87 -0.11 -11.23% 22,736 14,421 0.23 0.17 9 65 None
TSLA Options Chain 422.24 Call 450.00 5/22 No 2.61 2.68 2.64 -7.41 -73.74% 22,323 11,670 0.47 0.18 10 59 None
NN Options Chain 22.27 Call 30.00 8/21 No 2.05 2.75 2.10 -0.40 -16.00% 22,214 31,066 1.06 0.32 4 19 None
BAX Options Chain 17.83 Put 14.00 6/26 No 0.10 0.40 0.20 +0.05 +33.34% 22,027 4 0.60 -0.09 8 42 None
TSLA Options Chain 422.24 Put 200.00 5/29 No 0.03 0.15 0.05 0.00 0.00% 22,010 606 1.40 0.00 10 59 None
NVDA Options Chain 237.87 Put 230.00 5/18 No 5.65 6.15 5.80 +4.52 +353.13% 22,001 4,650 0.36 -0.72 13 58 None
MSFT Options Chain 408.10 Call 420.00 5/18 No 4.90 5.40 5.05 +3.98 +371.97% 21,974 3,095 0.27 0.59 15 72 None
NU Options Chain 12.44 Call 16.00 6/18 Yes 0.01 0.04 0.02 -0.11 -84.62% 21,609 42,863 0.45 0.01 15 55 None
TSLA Options Chain 422.24 Call 427.50 5/18 No 3.00 3.10 3.05 -14.94 -83.05% 21,529 606 0.34 0.35 10 59 None
TSLA Options Chain 422.24 Call 430.00 5/22 No 7.20 7.40 7.35 -13.16 -64.17% 21,467 2,708 0.45 0.40 10 59 None
NFLX Options Chain 86.94 Call 92.00 6/18 No 1.57 1.60 1.58 +0.10 +6.76% 21,393 4,512 0.31 0.28 8 62 None
MSFT Options Chain 408.10 Call 430.00 5/22 No 4.00 4.15 4.08 +2.66 +187.33% 20,771 3,571 0.32 0.33 15 72 None
NVDA Options Chain 237.87 Call 227.50 5/22 Yes 7.55 7.70 7.60 -6.33 -45.45% 20,550 4,079 0.68 0.49 13 58 None
TSLA Options Chain 422.24 Call 435.00 5/22 No 5.65 5.75 5.70 -11.55 -66.96% 20,514 4,387 0.45 0.33 10 59 None
NU Options Chain 12.44 Put 11.00 6/18 Yes 0.15 0.18 0.16 -0.09 -36.00% 20,343 20,837 0.41 -0.18 15 55 None
ONDS Options Chain 11.29 Call 12.00 5/22 Yes 0.16 0.17 0.17 -0.22 -56.41% 20,143 10,504 1.01 0.22 7 38 None
WBD Options Chain 27.10 Call 28.00 7/17 No 0.60 0.81 0.74 -0.05 -6.33% 20,082 20,894 0.20 0.45 3 19 None
CCL Options Chain 25.20 Put 24.00 9/18 Yes 2.57 2.67 2.62 +0.22 +9.17% 20,021 18,579 0.52 -0.41 10 56 None
NU Options Chain 12.44 Put 13.00 6/18 Yes 0.92 1.08 1.06 +0.14 +15.22% 19,726 35,544 0.33 -0.69 15 55 None
MSFT Options Chain 408.10 Call 430.00 5/18 No 1.35 1.48 1.44 +1.13 +364.52% 19,522 1,396 0.28 0.23 15 72 None
NVDA Options Chain 237.87 Call 220.00 5/22 Yes 11.20 11.50 11.20 -7.91 -41.40% 19,421 30,874 0.68 0.62 13 58 None
TSLA Options Chain 422.24 Call 420.00 5/18 No 6.10 6.35 6.22 -18.28 -74.62% 19,257 825 0.33 0.58 10 59 None
AAPL Options Chain 297.83 Call 315.00 5/22 No 0.35 0.39 0.40 -0.07 -14.90% 19,181 3,944 0.24 0.09 9 65 None
MSFT Options Chain 408.10 Call 450.00 6/18 No 5.80 5.95 5.86 +2.36 +67.43% 19,106 40,258 0.30 0.26 15 72 None
NOK Options Chain 14.52 Call 14.00 6/18 No 1.22 1.27 1.21 -0.35 -22.44% 18,975 63,252 0.73 0.55 13 44 None
MSFT Options Chain 408.10 Call 450.00 5/22 No 0.78 0.87 0.87 +0.55 +171.88% 18,703 4,043 0.35 0.09 15 72 None
MU Options Chain 778.00 Put 400.00 5/22 No 0.28 0.40 0.39 +0.15 +62.50% 18,477 5,189 1.77 0.00 13 66 None
BLDP Options Chain 4.29 Call 5.00 6/18 No 0.45 0.55 0.53 +0.24 +82.76% 18,451 3,751 1.28 0.48 10 20 None
ET Options Chain 20.37 Call 20.00 6/18 No 0.62 0.68 0.65 -0.08 -10.96% 18,382 39,816 0.20 0.61 12 64 None
AAPL Options Chain 297.83 Call 300.00 5/22 No 3.90 4.25 3.90 +0.20 +5.41% 18,344 7,473 0.23 0.53 9 65 None
MSFT Options Chain 408.10 Call 435.00 5/18 No 0.68 0.75 0.73 +0.54 +284.22% 18,315 383 0.29 0.13 15 72 None
NVDA Options Chain 237.87 Call 225.00 5/22 Yes 8.70 8.80 8.64 -6.91 -44.44% 18,098 18,155 0.68 0.53 13 58 None
BYND Options Chain 0.80 Call 1.00 5/22 No 0.02 0.03 0.02 -0.01 -33.34% 17,722 42,687 1.97 0.20 8 18 None
MSTR Options Chain 186.45 Call 192.50 5/22 No 1.84 1.97 1.88 -3.67 -66.13% 17,606 3,232 0.70 0.20 4 55 None
TSLA Options Chain 422.24 Call 435.00 5/18 No 1.43 1.47 1.46 -10.94 -88.23% 17,600 2,199 0.37 0.19 10 59 None
MSFT Options Chain 408.10 Call 422.50 5/18 No 3.50 3.90 3.75 +2.97 +380.77% 17,568 401 0.26 0.49 15 72 None
POET Options Chain 22.89 Put 11.00 5/22 Yes 0.25 0.30 0.28 +0.04 +16.67% 17,500 34,425 2.40 -0.10 6 34 None
NVDA Options Chain 237.87 Call 250.00 6/18 Yes 5.00 5.10 5.05 -3.55 -41.28% 17,345 51,568 0.48 0.28 13 58 None
BAC Options Chain 49.91 Put 48.00 6/18 No 0.93 0.99 0.95 -0.04 -4.04% 17,257 2,189 0.28 -0.33 13 73 None
IONQ Options Chain 56.89 Put 34.00 5/29 No 0.00 0.17 0.14 -0.12 -46.16% 17,212 142 1.26 -0.01 7 45 None
TSLA Options Chain 422.24 Put 420.00 5/18 No 3.90 4.05 3.98 +2.96 +290.20% 17,031 1,458 0.33 -0.42 10 59 None
MSTR Options Chain 186.45 Put 100.00 5/29 No 0.06 0.10 0.08 -0.02 -20.00% 16,734 5,480 1.22 0.00 4 55 None
NFLX Options Chain 86.94 Call 90.00 5/22 No 0.51 0.53 0.51 -0.03 -5.56% 16,642 6,362 0.32 0.24 8 62 None
NVDA Options Chain 237.87 Call 245.00 5/18 No 0.07 0.08 0.07 -0.95 -93.14% 16,456 7,180 0.45 0.02 13 58 None
NOW Options Chain 91.74 Call 100.00 6/18 No 4.80 5.00 4.90 +1.60 +48.49% 16,378 16,737 0.58 0.43 10 55 None
NVDA Options Chain 237.87 Call 240.00 6/18 Yes 7.55 7.70 7.55 -4.75 -38.62% 16,109 49,601 0.47 0.37 13 58 None
NVDA Options Chain 237.87 Call 230.00 6/18 Yes 11.20 11.30 11.28 -5.87 -34.23% 16,041 62,894 0.47 0.48 13 58 None
EQT Options Chain 56.82 Put 50.00 6/18 No 0.20 0.38 0.30 -0.02 -6.25% 15,678 2,426 0.33 -0.11 17 72 None
KLAR Options Chain 16.43 Call 20.00 9/18 No 1.10 1.25 1.25 -0.35 -21.88% 15,482 1,593 0.72 0.34 3 18 None
TSLA Options Chain 422.24 Put 430.00 5/22 No 14.60 14.90 14.75 +8.10 +121.81% 15,428 3,048 0.45 -0.60 10 59 None
PLTR Options Chain 133.56 Call 140.00 5/22 No 1.41 1.46 1.42 -0.25 -14.97% 15,361 9,981 0.48 0.27 11 51 None
TEVA Options Chain 34.29 Call 37.00 6/18 No 0.42 0.73 0.65 -0.29 -30.86% 15,326 18,092 0.35 0.27 8 49 None
KEEL Options Chain 4.58 Call 5.00 5/22 No 0.15 0.16 0.16 -0.09 -36.00% 15,313 22,953 1.48 0.29 5 33 None
MSTR Options Chain 186.45 Call 200.00 5/22 No 1.00 1.15 1.15 -2.35 -67.15% 15,194 15,458 0.73 0.12 4 55 None
NOW Options Chain 91.74 Put 60.00 6/05 No 0.05 0.15 0.10 -0.03 -23.08% 15,015 344 0.90 0.00 10 55 None
INTC Options Chain 114.33 Put 90.00 5/22 No 0.47 0.50 0.49 +0.18 +58.07% 14,958 11,486 0.98 -0.08 5 55 None
AAPL Options Chain 297.83 Put 297.50 5/18 No 0.78 0.85 0.82 -1.53 -65.11% 14,883 570 0.17 -0.29 9 65 None
HOOD Options Chain 80.41 Put 55.00 5/29 No 0.05 0.08 0.04 -0.01 -20.00% 14,765 894 0.82 0.00 10 53 None
TSLA Options Chain 422.24 Put 427.50 5/18 No 8.05 8.45 8.30 +6.21 +297.13% 14,627 664 0.34 -0.65 10 59 None
PLUG Options Chain 3.77 Call 4.00 5/22 No 0.17 0.19 0.18 0.00 0.00% 14,621 13,090 1.30 0.41 5 25 None
TSLA Options Chain 422.24 Call 440.00 5/18 No 0.89 0.90 0.89 -8.75 -90.77% 14,422 2,203 0.38 0.12 10 59 None
TSLA Options Chain 422.24 Call 500.00 6/18 No 4.80 4.90 4.85 -4.10 -45.81% 14,386 31,067 0.50 0.15 10 59 None
SMCI Options Chain 33.08 Call 32.00 5/22 No 0.85 0.90 0.91 -1.19 -56.67% 14,358 1,360 0.73 0.41 10 46 None
AAPL Options Chain 297.83 Call 300.00 5/20 No 3.05 3.45 3.15 +0.35 +12.50% 14,119 2,550 0.22 0.52 9 65 None
TSLA Options Chain 422.24 Call 450.00 5/18 No 0.36 0.38 0.37 -4.73 -92.75% 14,025 6,929 0.43 0.06 10 59 None
NVDA Options Chain 237.87 Call 230.00 5/29 Yes 7.75 7.90 7.80 -5.96 -43.32% 13,947 17,824 0.55 0.46 13 58 None
MSFT Options Chain 408.10 Call 430.00 6/18 No 11.80 12.40 12.10 +4.85 +66.90% 13,930 13,577 0.30 0.44 15 72 None
F Options Chain 14.47 Call 16.85 1/15 No 0.69 0.77 0.70 -0.40 -36.37% 13,880 25,328 0.40 0.29 9 49 None
HOOD Options Chain 80.41 Put 70.00 5/22 No 0.41 0.45 0.42 +0.14 +50.00% 13,870 4,471 0.64 -0.12 10 53 None
NKE Options Chain 42.12 Call 42.50 6/18 No 1.48 1.56 1.51 -0.08 -5.04% 13,850 4,097 0.37 0.45 10 56 None
TSLA Options Chain 422.24 Put 435.00 5/18 No 13.75 14.70 14.17 +10.03 +242.28% 13,765 1,830 0.37 -0.81 10 59 None
NVDA Options Chain 237.87 Put 200.00 5/22 Yes 0.99 1.02 1.00 +0.42 +72.42% 13,760 14,354 0.69 -0.09 13 58 None
DVN Options Chain 47.23 Call 50.00 6/18 No 2.04 2.14 2.10 +0.98 +87.50% 13,704 16,677 0.39 0.48 7 51 None
LYFT Options Chain 13.09 Call 14.00 6/18 No 0.44 0.45 0.45 -0.02 -4.26% 13,636 3,854 0.51 0.35 14 42 None
BABA Options Chain 141.47 Call 160.00 5/22 No 0.06 0.11 0.08 -0.48 -85.72% 13,591 19,058 0.65 0.00 17 25 None
INTC Options Chain 114.33 Call 120.00 5/22 No 1.52 1.62 1.56 -3.24 -67.50% 13,404 6,114 0.86 0.22 5 55 None
SOFI Options Chain 15.61 Call 18.00 6/18 No 0.32 0.33 0.32 -0.14 -30.44% 13,273 11,781 0.55 0.23 14 51 None
GOOGL Options Chain 400.25 Call 400.00 5/18 No 1.50 2.10 2.00 -2.85 -58.77% 13,211 1,525 0.24 0.34 10 64 None
AAL Options Chain 12.71 Put 12.50 5/22 No 0.40 0.45 0.43 +0.19 +79.17% 13,208 3,649 0.48 -0.58 8 30 None
NVDA Options Chain 237.87 Call 220.00 6/18 Yes 16.05 16.15 16.08 -7.02 -30.39% 13,207 72,563 0.47 0.61 13 58 None
NVDA Options Chain 237.87 Call 242.50 5/22 Yes 3.05 3.15 3.10 -3.70 -54.42% 13,166 9,240 0.71 0.24 13 58 None
NFLX Options Chain 86.94 Call 100.00 7/17 Yes 1.60 1.64 1.63 +0.08 +5.17% 13,121 56,249 0.38 0.22 8 62 None
NVDA Options Chain 237.87 Put 130.00 5/29 Yes 0.06 0.09 0.08 0.00 0.00% 13,098 913 1.13 0.00 13 58 None
CSCO Options Chain 115.10 Call 120.00 6/18 No 4.50 4.70 4.60 +0.73 +18.87% 13,083 6,096 0.36 0.48 9 65 None
INTC Options Chain 114.33 Call 140.00 5/22 No 0.21 0.27 0.24 -0.86 -78.19% 13,062 3,094 1.01 0.04 5 55 None
HOOD Options Chain 80.41 Call 85.00 5/22 No 0.43 0.46 0.46 -1.09 -70.33% 13,059 11,232 0.61 0.14 10 53 None
RIOT Options Chain 24.51 Call 25.00 5/22 No 0.48 0.55 0.52 -0.58 -52.73% 12,857 2,382 0.82 0.33 5 44 None
AMZN Options Chain 266.48 Call 270.00 6/18 No 7.00 7.20 7.08 -1.67 -19.09% 12,830 18,281 0.29 0.43 9 60 None
F Options Chain 14.47 Call 17.00 7/17 No 0.15 0.17 0.18 -0.19 -51.36% 12,674 52,575 0.45 0.14 9 49 None
MSFT Options Chain 408.10 Call 420.00 6/18 No 16.35 17.15 16.50 +6.07 +58.20% 12,469 24,980 0.30 0.54 15 72 None
BTDR Options Chain 14.75 Call 20.00 7/17 No 0.75 0.90 0.80 -0.50 -38.47% 12,464 2,142 1.12 0.27 9 37 None
GOOG Options Chain 396.80 Call 415.00 6/18 No 6.85 7.40 7.05 -1.57 -18.22% 12,434 8,028 0.31 0.31 12 70 None
TSLA Options Chain 422.24 Put 415.00 5/18 No 2.11 2.18 2.14 +1.47 +219.41% 12,404 1,126 0.33 -0.27 10 59 None
XOM Options Chain 157.92 Call 165.00 6/18 No 3.40 3.45 3.45 +1.94 +128.48% 12,397 10,036 0.31 0.34 11 70 None
NVDA Options Chain 237.87 Call 235.00 6/05 Yes 7.25 7.45 7.44 -5.12 -40.77% 12,381 11,415 0.52 0.39 13 58 None
SOFI Options Chain 15.61 Call 16.00 5/22 No 0.26 0.27 0.26 -0.25 -49.02% 12,327 11,895 0.49 0.37 14 51 None
NOK Options Chain 14.52 Call 15.00 5/22 No 0.29 0.34 0.30 -0.25 -45.46% 12,310 28,508 0.87 0.30 13 44 None
NVDA Options Chain 237.87 Put 215.00 5/18 No 0.35 0.38 0.37 +0.28 +311.12% 12,277 11,867 0.40 -0.10 13 58 None
NVDA Options Chain 237.87 Call 240.00 5/29 Yes 4.55 4.70 4.61 -4.33 -48.44% 12,252 13,139 0.56 0.31 13 58 None
MSFT Options Chain 408.10 Call 420.00 5/22 No 7.95 8.70 8.20 +4.99 +155.46% 12,243 5,258 0.32 0.54 15 72 None
TTD Options Chain 21.15 Call 25.00 6/18 No 0.44 0.47 0.46 +0.08 +21.06% 12,216 8,034 0.62 0.22 10 42 None
NVDA Options Chain 237.87 Put 217.50 5/18 No 0.60 0.62 0.60 +0.48 +400.00% 12,163 2,163 0.38 -0.14 13 58 None
AAPL Options Chain 297.83 Put 295.00 5/18 No 0.35 0.39 0.38 -0.92 -70.77% 12,160 1,005 0.18 -0.17 9 65 None
OKLO Options Chain 67.29 Put 40.00 5/29 No 0.00 0.14 0.12 -0.21 -63.64% 12,153 98 1.12 -0.01 3 21 None
NVDA Options Chain 237.87 Put 200.00 5/18 No 0.03 0.04 0.04 +0.01 +33.34% 12,143 10,111 0.56 0.00 13 58 None
NOW Options Chain 91.74 Call 110.00 6/18 No 2.25 2.35 2.31 +0.81 +54.00% 12,133 10,573 0.59 0.25 10 55 None
MSFT Options Chain 408.10 Call 425.00 5/22 No 5.50 5.95 5.90 +3.75 +174.42% 12,065 2,829 0.31 0.43 15 72 None
NVDA Options Chain 237.87 Call 300.00 6/18 Yes 0.79 0.80 0.79 -0.63 -44.37% 12,059 46,105 0.54 0.06 13 58 None
AAPL Options Chain 297.83 Call 305.00 5/22 No 1.86 2.11 2.02 +0.12 +6.32% 12,054 3,304 0.23 0.32 9 65 None
PLTR Options Chain 133.56 Call 137.00 5/22 No 2.30 2.34 2.30 -0.27 -10.51% 12,042 4,125 0.48 0.38 11 51 None
BMNR Options Chain 21.94 Put 12.00 5/29 No 0.00 0.24 0.03 -0.11 -78.58% 12,017 118 1.95 0.00 11 29 None
MSTR Options Chain 186.45 Call 185.00 5/22 No 3.40 3.50 3.40 -5.30 -60.92% 11,904 2,219 0.66 0.33 4 55 None
SATS Options Chain 136.69 Call 135.00 6/12 No 11.80 12.40 11.98 +2.78 +30.22% 11,895 1,019 0.67 0.59 3 48 None
NOK Options Chain 14.52 Call 14.00 5/22 No 0.58 0.62 0.60 -0.35 -36.85% 11,786 12,841 0.80 0.51 13 44 None
RKT Options Chain 14.28 Call 14.00 5/29 No 0.31 0.35 0.32 -0.72 -69.24% 11,778 154 0.54 0.36 7 55 None
INTC Options Chain 114.33 Put 100.00 5/22 No 1.68 1.74 1.68 +0.57 +51.36% 11,735 10,156 0.85 -0.22 5 55 None
BABA Options Chain 141.47 Call 140.00 5/22 No 0.91 0.95 0.93 -3.82 -80.43% 11,729 6,289 0.44 0.21 17 25 None
RIG Options Chain 6.89 Call 8.00 6/18 No 0.18 0.19 0.19 +0.06 +46.16% 11,576 16,839 0.58 0.28 5 44 None
AGNC Options Chain 10.59 Put 10.00 5/22 No 0.00 0.04 0.03 +0.01 +50.00% 11,514 1,016 0.25 -0.12 11 52 None
INTC Options Chain 114.33 Put 105.00 5/22 No 3.10 3.30 3.25 +1.16 +55.51% 11,495 5,833 0.82 -0.36 5 55 None
ORCL Options Chain 196.54 Put 165.00 5/29 No 0.72 0.89 0.81 +0.01 +1.25% 11,411 935 0.59 -0.09 7 61 None
SATS Options Chain 136.69 Call 160.00 6/18 No 4.90 6.00 5.10 +0.45 +9.68% 11,410 14,077 0.73 0.30 3 48 None
KEEL Options Chain 4.58 Call 6.00 5/22 No 0.04 0.06 0.06 -0.02 -25.00% 11,358 748 1.67 0.08 5 33 None
TSLA Options Chain 422.24 Put 430.00 5/18 No 9.80 10.45 9.99 +7.36 +279.85% 11,339 1,581 0.36 -0.71 10 59 None
PLTR Options Chain 133.56 Call 142.00 5/22 No 1.02 1.05 1.03 -0.20 -16.26% 11,330 3,725 0.49 0.21 11 51 None
TSLA Options Chain 422.24 Call 500.00 5/22 No 0.33 0.34 0.33 -1.07 -76.43% 11,309 20,398 0.61 0.03 10 59 None
CRCL Options Chain 122.56 Put 70.00 5/29 No 0.07 0.22 0.16 +0.06 +60.00% 11,259 709 1.20 -0.01 3 22 None
BABA Options Chain 141.47 Call 140.00 6/18 No 3.55 3.80 3.74 -4.33 -53.66% 11,241 22,313 0.42 0.35 17 25 None
CIFR Options Chain 22.44 Put 20.50 5/22 No 1.17 1.31 1.24 +0.44 +55.00% 11,208 243 1.03 -0.49 4 40 None
MU Options Chain 778.00 Put 360.00 5/22 No 0.02 0.24 0.12 +0.02 +20.00% 11,076 1,020 2.00 0.00 13 66 None
BTDR Options Chain 14.75 Call 15.00 7/17 No 1.75 1.90 1.75 -0.93 -34.71% 11,069 46,759 1.10 0.49 9 37 None
NVDA Options Chain 237.87 Put 225.00 5/22 Yes 8.15 8.30 8.30 +3.73 +81.62% 11,059 6,235 0.68 -0.47 13 58 None
NOW Options Chain 91.74 Call 100.00 5/22 No 1.40 1.45 1.41 +0.65 +85.53% 11,053 3,889 0.61 0.29 10 55 None
BTDR Options Chain 14.75 Put 9.00 7/17 No 0.45 0.65 0.53 -0.11 -17.19% 11,003 4 1.13 -0.14 9 37 None
TOST Options Chain 23.07 Put 21.50 5/22 No 0.15 0.21 0.17 -0.02 -10.53% 10,999 5,293 0.58 -0.19 17 51 None
NVDA Options Chain 237.87 Call 235.00 6/18 Yes 9.25 9.35 9.27 -5.29 -36.34% 10,986 33,947 0.47 0.43 13 58 None
AMZN Options Chain 266.48 Call 280.00 5/22 No 0.43 0.47 0.43 -0.56 -56.57% 10,983 8,928 0.30 0.09 9 60 None
CSX Options Chain 45.85 Call 47.50 6/18 No 0.65 0.75 0.68 -0.07 -9.34% 10,963 35,625 0.25 0.30 9 60 None
F Options Chain 14.47 Call 15.00 5/22 No 0.04 0.05 0.05 -0.20 -80.00% 10,948 16,833 0.58 0.10 9 49 None
MU Options Chain 778.00 Call 800.00 5/22 No 14.30 15.00 14.51 -22.99 -61.31% 10,946 8,413 0.99 0.26 13 66 None
CIFR Options Chain 22.44 Put 19.50 5/22 No 0.70 0.81 0.75 +0.29 +63.05% 10,913 1,288 1.03 -0.35 4 40 None
SOFI Options Chain 15.61 Call 17.00 6/18 No 0.52 0.53 0.52 -0.22 -29.73% 10,898 20,560 0.53 0.33 14 51 None
TSM Options Chain 404.35 Put 340.00 5/22 No 0.52 0.83 0.63 +0.38 +152.00% 10,834 5,912 0.76 0.00 20 61
Dividend Stock List
TSLA Options Chain 422.24 Put 420.00 5/22 No 9.05 9.20 9.05 +5.15 +132.06% 10,788 3,238 0.45 -0.45 10 59 None
MU Options Chain 778.00 Put 615.00 5/22 No 6.15 6.60 6.15 +2.45 +66.22% 10,787 145 1.07 -0.10 13 66 None
NVDA Options Chain 237.87 Put 210.00 5/22 Yes 2.56 2.64 2.64 +1.33 +101.53% 10,743 11,703 0.67 -0.20 13 58 None
MSFT Options Chain 408.10 Call 417.50 5/18 No 6.35 8.05 6.70 +5.19 +343.71% 10,738 1,814 0.26 0.69 15 72 None
DIS Options Chain 105.96 Put 90.00 9/18 No 2.00 2.07 2.05 +0.37 +22.03% 10,671 5,842 0.30 -0.20 15 70 None
TSLA Options Chain 422.24 Put 425.00 5/22 No 11.60 11.90 11.51 +6.40 +125.25% 10,663 2,591 0.46 -0.52 10 59 None
NVDA Options Chain 237.87 Put 220.00 5/22 Yes 5.85 5.90 5.95 +2.87 +93.19% 10,652 6,953 0.68 -0.38 13 58 None
ORCL Options Chain 196.54 Call 210.00 5/22 No 1.41 1.55 1.45 -1.30 -47.28% 10,651 5,186 0.61 0.17 7 61 None
MRNA Options Chain 49.94 Call 50.00 5/22 No 1.46 1.59 1.35 -0.77 -36.33% 10,629 849 0.71 0.45 9 43 None
PFE Options Chain 25.78 Call 25.00 6/18 No 0.89 0.96 0.89 -0.34 -27.65% 10,568 12,706 0.22 0.62 6 56 None
TSLA Options Chain 422.24 Call 440.00 5/22 No 4.35 4.50 4.40 -10.15 -69.76% 10,565 4,314 0.46 0.27 10 59 None
F Options Chain 14.47 Call 13.00 6/18 No 0.84 0.89 0.85 -0.88 -50.87% 10,563 38,301 0.36 0.65 9 49 None
ONDS Options Chain 11.29 Call 15.00 6/18 Yes 0.25 0.27 0.26 -0.14 -35.00% 10,551 60,697 1.01 0.16 7 38 None
AFCG Options Chain 2.84 Call 5.00 6/18 No 0.05 0.10 0.06 -0.05 -45.46% 10,548 1 1.28 0.11 8 35 None
AMD Options Chain 447.51 Put 255.00 5/29 No 0.06 0.17 0.15 +0.01 +7.15% 10,529 379 1.02 0.00 11 59 None
SMCI Options Chain 33.08 Put 20.00 5/29 No 0.01 0.07 0.07 0.00 0.00% 10,507 705 1.17 -0.01 10 46 None
BMNR Options Chain 21.94 Put 15.50 5/22 No 0.02 0.03 0.04 -0.01 -20.00% 10,443 114 0.96 -0.02 11 29 None
WBD Options Chain 27.10 Call 29.00 8/21 No 0.69 0.76 0.67 -0.09 -11.85% 10,436 67,038 0.31 0.29 3 19 None
MSFT Options Chain 408.10 Call 435.00 5/22 No 2.75 3.00 2.82 +1.86 +193.75% 10,428 2,759 0.33 0.24 15 72 None
NVDA Options Chain 237.87 Call 250.00 5/29 Yes 2.65 2.71 2.66 -2.95 -52.59% 10,381 15,994 0.58 0.20 13 58 None
KEEL Options Chain 4.58 Call 7.00 6/18 No 0.14 0.17 0.15 -0.07 -31.82% 10,362 15,521 1.35 0.20 5 33 None
TSLA Options Chain 422.24 Put 440.00 5/22 No 21.65 22.05 22.00 +11.23 +104.28% 10,360 3,252 0.47 -0.73 10 59 None
NVDA Options Chain 237.87 Call 225.00 6/18 Yes 13.50 13.65 13.62 -6.38 -31.90% 10,347 24,465 0.47 0.55 13 58 None
NUAI Options Chain 5.20 Call 5.00 6/18 No 0.75 0.90 0.81 -0.17 -17.35% 10,327 7,573 1.34 0.59 3 16 None
VSAT Options Chain 74.76 Call 70.00 6/18 Yes 7.20 8.00 7.61 -2.84 -27.18% 10,273 12,073 0.91 0.55 8 52 None
TSLA Options Chain 422.24 Put 422.50 5/18 No 5.05 5.30 5.05 +3.76 +291.48% 10,266 468 0.33 -0.50 10 59 None
ASTS Options Chain 82.73 Call 90.00 5/22 No 2.94 3.20 3.05 +0.11 +3.75% 10,240 3,483 1.18 0.36 5 39 None
CSX Options Chain 45.85 Call 52.50 6/18 No 0.00 0.15 0.10 +0.02 +25.00% 10,187 35,045 0.31 0.03 9 60 None
MSFT Options Chain 408.10 Call 427.50 5/18 No 1.82 2.25 2.00 +1.60 +400.00% 10,126 460 0.27 0.31 15 72 None
W Options Chain 61.91 Put 50.00 6/18 No 1.33 1.52 1.49 +0.54 +56.85% 10,117 153 0.66 -0.20 7 47 None
NVDA Options Chain 237.87 Put 115.00 5/22 Yes 0.01 0.02 0.02 0.00 0.00% 10,113 16,134 1.64 0.00 13 58 None
ASTS Options Chain 82.73 Call 130.00 6/18 No 2.70 2.71 2.70 +0.55 +25.59% 10,105 22,239 1.28 0.18 5 39 None
WBD Options Chain 27.10 Call 29.00 9/18 No 0.25 1.00 0.89 -0.06 -6.32% 10,099 7,749 0.22 0.32 3 19 None
NVDA Options Chain 237.87 Call 232.50 5/22 Yes 5.65 5.75 5.68 -5.45 -48.97% 10,077 7,720 0.69 0.40 13 58 None
NVDA Options Chain 237.87 Call 185.00 6/05 Yes 41.30 42.15 41.61 -10.07 -19.49% 10,052 5,660 0.56 0.92 13 58 None
MSFT Options Chain 408.10 Call 440.00 5/20 No 1.25 1.31 1.28 +0.94 +276.48% 10,037 760 0.34 0.15 15 72 None
WOLF Options Chain 69.61 Put 15.00 9/18 No 0.02 0.40 0.17 -0.04 -19.05% 10,026 10,056 1.16 0.00 7 38 None
NVDA Options Chain 237.87 Call 200.00 6/18 Yes 29.35 29.90 29.79 -9.08 -23.36% 10,025 106,149 0.48 0.82 13 58 None
YEXT Options Chain 3.46 Put 3.00 6/18 Yes 0.00 0.35 0.15 +0.10 +200.00% 10,016 10,011 1.42 -0.21 12 26 None
WOLF Options Chain 69.61 Put 30.00 9/18 No 2.10 2.60 2.21 +0.42 +23.47% 10,016 10,240 1.21 -0.09 7 38 None
ONDS Options Chain 11.29 Call 11.00 5/22 Yes 0.39 0.44 0.40 -0.37 -48.06% 10,014 7,040 0.98 0.41 7 38 None
WOLF Options Chain 69.61 Put 25.00 9/18 No 1.06 1.31 1.17 -0.14 -10.69% 10,012 10,060 1.18 -0.05 7 38 None
RGTI Options Chain 19.23 Put 12.50 5/29 No 0.00 0.26 0.02 -0.44 -95.66% 10,011 65 1.56 -0.02 3 18 None
CIFR Options Chain 22.44 Call 23.50 5/22 No 0.25 0.33 0.29 -0.71 -71.00% 9,962 450 1.07 0.19 4 40 None
TSLA Options Chain 422.24 Put 427.50 5/22 No 13.05 13.35 13.00 +7.19 +123.76% 9,955 548 0.45 -0.56 10 59 None
ASX Options Chain 35.25 Call 37.50 6/18 No 0.65 1.50 1.25 -0.58 -31.70% 9,866 238 0.61 0.34 12 44 None
T Options Chain 24.03 Call 25.00 5/22 No 0.06 0.07 0.06 -0.16 -72.73% 9,857 4,075 0.25 0.16 9 58 None
TSLA Options Chain 422.24 Call 415.00 5/18 No 9.25 9.75 9.45 -19.55 -67.42% 9,852 503 0.33 0.73 10 59 None
TSLA Options Chain 422.24 Call 425.00 5/20 No 7.05 7.20 7.17 -16.16 -69.27% 9,827 470 0.42 0.46 10 59 None
HYLN Options Chain 3.69 Call 5.00 1/15 No 1.50 1.65 1.65 +0.99 +150.00% 9,780 881 1.11 0.66 8 29 None
MRNA Options Chain 49.94 Call 54.00 5/22 No 0.47 0.55 0.54 -0.39 -41.94% 9,760 332 0.74 0.21 9 43 None
AAPL Options Chain 297.83 Call 310.00 6/18 No 4.80 5.05 4.90 +0.45 +10.12% 9,755 40,421 0.23 0.36 9 65 None
RIG Options Chain 6.89 Call 7.00 6/18 No 0.48 0.51 0.49 +0.09 +22.50% 9,755 42,348 0.54 0.55 5 44 None
TSLA Options Chain 422.24 Call 432.50 5/18 No 1.84 1.89 1.86 -11.94 -86.53% 9,746 548 0.36 0.23 10 59 None
NU Options Chain 12.44 Call 13.00 6/18 Yes 0.28 0.29 0.31 -0.58 -65.17% 9,735 2,054 0.39 0.31 15 55 None
F Options Chain 14.47 Call 16.00 7/17 No 0.22 0.26 0.23 -0.34 -59.65% 9,734 1,873 0.42 0.21 9 49 None
NFLX Options Chain 86.94 Call 88.00 5/22 No 1.06 1.09 1.07 -0.04 -3.61% 9,731 3,612 0.30 0.41 8 62 None
TSLA Options Chain 422.24 Put 437.50 5/18 No 15.95 16.85 16.49 +11.54 +233.14% 9,699 1,075 0.37 -0.85 10 59 None
KEEL Options Chain 4.58 Call 5.00 6/18 No 0.44 0.47 0.45 -0.13 -22.42% 9,683 39,697 1.23 0.44 5 33 None
OXY Options Chain 56.76 Call 60.00 5/22 No 1.05 1.12 1.10 +0.79 +254.84% 9,640 4,210 0.37 0.47 8 50 None
TSLA Options Chain 422.24 Call 445.00 5/22 No 3.35 3.45 3.40 -8.70 -71.91% 9,601 3,638 0.46 0.22 10 59 None
NVDA Options Chain 237.87 Call 300.00 7/17 Yes 1.86 1.91 1.87 -1.15 -38.08% 9,591 16,878 0.48 0.09 13 58 None
OXY Options Chain 56.76 Call 61.00 5/22 No 0.70 0.75 0.72 +0.56 +350.00% 9,532 1,114 0.37 0.35 8 50 None
CSCO Options Chain 115.10 Call 120.00 5/22 No 1.89 2.00 1.95 +0.53 +37.33% 9,516 5,189 0.40 0.42 9 65 None
NVDA Options Chain 237.87 Call 260.00 5/22 Yes 1.06 1.10 1.08 -1.59 -59.56% 9,515 9,673 0.77 0.10 13 58 None
NVDA Options Chain 237.87 Put 210.00 5/18 No 0.13 0.14 0.14 +0.08 +133.34% 9,507 4,241 0.45 -0.04 13 58 None
NOK Options Chain 14.52 Call 14.50 5/22 No 0.37 0.42 0.41 -0.30 -42.26% 9,493 9,512 0.80 0.39 13 44 None
FLY Options Chain 42.40 Call 65.00 7/17 No 2.00 2.25 2.10 -0.15 -6.67% 9,488 682 1.13 0.23 3 20 None
TSLA Options Chain 422.24 Call 422.50 5/18 No 4.90 5.00 4.99 -17.61 -77.92% 9,449 240 0.33 0.50 10 59 None
TSLA Options Chain 422.24 Call 455.00 5/22 No 2.05 2.10 2.08 -6.17 -74.79% 9,417 2,681 0.49 0.15 10 59 None
TSLA Options Chain 422.24 Put 400.00 5/22 No 2.65 2.73 2.64 +1.42 +116.40% 9,405 5,661 0.45 -0.19 10 59 None
ASX Options Chain 35.25 Call 42.50 6/18 No 0.40 0.65 0.52 -0.18 -25.72% 9,392 51 0.63 0.14 12 44 None
AM Options Chain 21.75 Call 22.00 6/18 No 0.60 0.80 0.65 +0.08 +14.04% 9,388 3,041 0.25 0.53 7 48 None
TSLA Options Chain 422.24 Put 435.00 5/22 No 17.95 18.35 18.08 +9.48 +110.24% 9,335 1,505 0.47 -0.67 10 59 None
ASTS Options Chain 82.73 Call 85.00 5/22 No 4.50 4.65 4.60 +0.05 +1.10% 9,276 2,474 1.12 0.50 5 39 None
OUST Options Chain 35.19 Call 45.00 6/18 No 1.90 2.10 2.00 +0.11 +5.82% 9,204 9 1.15 0.31 8 40 None
MSFT Options Chain 408.10 Call 415.00 5/18 No 8.10 8.90 8.50 +6.39 +302.85% 9,183 1,409 0.27 0.77 15 72 None
GOOGL Options Chain 400.25 Call 410.00 5/22 No 3.00 3.25 3.15 -1.85 -37.00% 9,177 3,593 0.36 0.27 10 64 None
DJT Options Chain 8.96 Call 9.00 5/22 No 0.18 0.20 0.19 -0.15 -44.12% 9,164 1,017 0.68 0.37 3 16 None
VZ Options Chain 47.17 Put 45.00 7/17 No 1.15 1.37 1.24 +0.18 +16.99% 9,136 3,700 0.25 -0.37 13 73 None
MSFT Options Chain 408.10 Put 420.00 5/18 No 2.84 3.15 3.07 -8.65 -73.81% 9,102 96 0.26 -0.41 15 72 None
HOOD Options Chain 80.41 Call 80.00 5/22 No 1.35 1.40 1.38 -2.07 -60.00% 9,086 5,101 0.58 0.35 10 53 None
AAPL Options Chain 297.83 Call 307.50 5/18 No 0.19 0.20 0.20 -0.15 -42.86% 9,020 6,231 0.19 0.09 9 65 None
ONDS Options Chain 11.29 Call 13.00 5/22 Yes 0.08 0.09 0.08 -0.13 -61.91% 9,001 11,138 1.12 0.13 7 38 None
DJT Options Chain 8.96 Put 5.00 5/29 No 0.00 0.07 0.03 % 9,000 0 1.90 0.00 3 16 None
CURV Options Chain 1.38 Call 2.50 8/21 Yes 0.05 0.30 0.15 +0.10 +200.00% 9,000 9,034 1.28 0.38 6 11 None
TSLA Options Chain 422.24 Call 430.00 5/20 No 5.20 5.35 5.35 -13.03 -70.90% 8,970 1,096 0.42 0.38 10 59 None
NU Options Chain 12.44 Call 13.00 5/22 Yes 0.05 0.06 0.06 -0.67 -91.79% 8,954 1,909 0.44 0.13 15 55 None
INTC Options Chain 114.33 Put 110.00 5/22 No 5.40 5.70 5.55 +1.90 +52.06% 8,943 6,401 0.80 -0.52 5 55 None
IREN Options Chain 59.20 Call 62.00 5/22 No 0.68 0.76 0.70 -1.89 -72.98% 8,929 8,075 1.12 0.17 9 45 None
NEXT Options Chain 8.97 Put 7.00 7/17 No 0.20 0.30 0.25 -0.10 -28.58% 8,861 9,249 0.74 -0.15 4 30 None
ONDS Options Chain 11.29 Call 11.50 5/22 Yes 0.24 0.27 0.26 -0.29 -52.73% 8,861 5,472 0.98 0.30 7 38 None
JD Options Chain 32.92 Call 36.00 6/18 No 0.32 0.41 0.36 -0.33 -47.83% 8,853 17,884 0.39 0.19 14 53 None
ORCL Options Chain 196.54 Call 200.00 5/22 No 3.45 3.65 3.50 -2.05 -36.94% 8,847 6,836 0.59 0.35 7 61 None
IREN Options Chain 59.20 Put 49.00 5/22 No 1.35 1.48 1.35 +0.56 +70.89% 8,812 425 1.07 -0.27 9 45 None
INTC Options Chain 114.33 Call 125.00 5/22 No 0.83 0.95 0.90 -2.40 -72.73% 8,776 4,563 0.89 0.14 5 55 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
FIG Options Chain 22.60 Call 23.00 5/22 No 1.11 1.18 1.18 +0.03 +2.61% 8,764 1,725 0.98 0.50 3 19 None
IREN Options Chain 59.20 Call 57.00 5/22 No 1.48 1.72 1.72 -3.03 -63.79% 8,732 595 1.05 0.34 9 45 None
FIG Options Chain 22.60 Call 25.00 6/18 No 1.56 1.70 1.62 +0.27 +20.00% 8,662 12,501 0.85 0.42 3 19 None
INTC Options Chain 114.33 Put 115.00 5/29 No 10.00 10.60 10.15 +2.80 +38.10% 8,606 1,629 0.76 -0.61 5 55 None
FIG Options Chain 22.60 Call 25.00 5/22 No 0.48 0.50 0.48 -0.26 -35.14% 8,604 1,191 0.98 0.26 3 19 None
INTC Options Chain 114.33 Call 150.00 5/22 No 0.09 0.13 0.12 -0.46 -79.31% 8,555 11,766 1.11 0.01 5 55 None
COIN Options Chain 212.39 Call 210.00 5/22 No 2.80 3.00 2.86 -8.14 -74.00% 8,549 1,390 0.73 0.26 9 58 None
NVDA Options Chain 237.87 Call 252.50 5/22 Yes 1.65 1.69 1.65 -2.35 -58.75% 8,545 8,418 0.74 0.14 13 58 None
COIN Options Chain 212.39 Call 202.50 5/22 No 4.60 4.95 4.70 -11.60 -71.17% 8,540 834 0.69 0.38 9 58 None
IONQ Options Chain 56.89 Put 45.00 7/17 No 4.15 4.65 4.45 +1.20 +36.93% 8,523 7,110 0.94 -0.28 7 45 None
IREN Options Chain 59.20 Put 54.00 5/22 No 3.45 3.75 3.63 +1.65 +83.34% 8,518 7,979 1.04 -0.52 9 45 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
NVDA Options Chain 237.87 Call 237.50 5/22 Yes 4.20 4.25 4.20 -4.57 -52.11% 8,481 24,334 0.70 0.32 13 58 None
PTON Options Chain 5.18 Call 15.00 1/15 No 0.13 0.19 0.16 +0.06 +60.00% 8,432 85,615 0.81 0.12 8 29 None
TSLA Options Chain 422.24 Call 445.00 5/18 No 0.56 0.57 0.56 -6.39 -91.95% 8,415 3,042 0.40 0.09 10 59 None
NFLX Options Chain 86.94 Call 89.00 5/22 No 0.73 0.76 0.74 -0.04 -5.13% 8,414 6,795 0.31 0.32 8 62 None
F Options Chain 14.47 Call 14.50 5/22 No 0.07 0.08 0.08 -0.35 -81.40% 8,395 5,129 0.52 0.16 9 49 None
INTC Options Chain 114.33 Call 115.00 5/22 No 2.60 2.75 2.70 -4.17 -60.70% 8,377 3,923 0.85 0.34 5 55 None
TEAM Options Chain 87.46 Call 120.00 6/18 No 0.80 0.90 0.85 +0.40 +88.89% 8,360 1,713 0.73 0.09 8 45 None
SWKS Options Chain 68.53 Call 80.00 6/18 No 0.95 1.05 0.97 +0.44 +83.02% 8,354 1,987 0.52 0.16 15 54
Dividend Stock List
BMNR Options Chain 21.94 Call 30.00 7/17 No 0.55 0.62 0.62 -0.38 -38.00% 8,317 2,507 0.86 0.17 11 29 None
MSTR Options Chain 186.45 Put 170.00 5/22 No 2.95 3.05 3.00 +1.48 +97.37% 8,282 5,339 0.61 -0.30 4 55 None
AMZN Options Chain 266.48 Call 265.00 5/18 No 1.58 1.80 1.73 -2.20 -55.98% 8,272 999 0.21 0.44 9 60 None
AAPL Options Chain 297.83 Call 315.00 6/18 No 3.35 3.55 3.50 +0.38 +12.18% 8,263 11,025 0.23 0.28 9 65 None
AMZN Options Chain 266.48 Call 275.00 5/22 No 0.92 1.01 0.97 -0.96 -49.75% 8,257 3,980 0.29 0.17 9 60 None
PLTR Options Chain 133.56 Call 135.00 5/22 No 3.05 3.15 3.15 -0.22 -6.53% 8,163 4,426 0.48 0.47 11 51 None
INTC Options Chain 114.33 Call 110.00 5/22 No 4.35 4.60 4.50 -5.15 -53.37% 8,133 2,687 0.85 0.48 5 55 None
HOOD Options Chain 80.41 Call 85.00 6/18 No 2.90 3.00 2.90 -1.69 -36.82% 8,131 7,874 0.60 0.34 10 53 None
ASTS Options Chain 82.73 Put 50.00 5/29 No 0.10 0.30 0.11 +0.01 +10.00% 8,121 1,138 1.30 -0.01 5 39 None
SATS Options Chain 136.69 Call 135.00 6/18 No 12.50 14.30 13.35 +1.15 +9.43% 8,108 3,317 0.69 0.59 3 48 None
NVDA Options Chain 237.87 Put 130.00 7/17 Yes 0.38 0.40 0.37 +0.09 +32.15% 8,107 19,728 0.67 0.00 13 58 None
SOFI Options Chain 15.61 Call 20.00 6/18 No 0.14 0.15 0.14 -0.05 -26.32% 8,099 59,671 0.61 0.11 14 51 None
TSLA Options Chain 422.24 Put 410.00 5/18 No 1.07 1.10 1.05 +0.61 +138.64% 8,047 2,575 0.33 -0.16 10 59 None
BZFD Options Chain 1.33 Call 2.00 6/18 No 0.10 0.25 0.12 +0.02 +20.00% 8,033 2,398 1.59 0.32 7 18 None
NKE Options Chain 42.12 Call 44.00 5/22 No 0.20 0.21 0.20 -0.07 -25.93% 8,033 1,945 0.37 0.18 10 56 None
F Options Chain 14.47 Call 14.00 5/22 No 0.14 0.15 0.14 -0.56 -80.00% 8,011 6,236 0.47 0.28 9 49 None
SOFI Options Chain 15.61 Put 10.00 5/29 No 0.00 0.02 0.03 0.00 0.00% 8,000 11 1.11 0.00 14 51 None
NU Options Chain 12.44 Put 11.00 8/21 Yes 0.51 0.57 0.55 +0.10 +22.23% 7,999 33 0.44 -0.28 15 55 None
INTC Options Chain 114.33 Put 100.00 6/18 No 5.95 6.20 6.06 +1.21 +24.95% 7,961 9,507 0.78 -0.32 5 55 None
META Options Chain 617.01 Call 615.00 5/18 No 5.00 5.45 5.35 -3.35 -38.51% 7,888 303 0.28 0.44 15 73 None
AAPL Options Chain 297.83 Call 302.50 5/22 No 2.81 3.05 2.94 +0.25 +9.30% 7,855 3,317 0.23 0.42 9 65 None
NOK Options Chain 14.52 Call 15.00 7/17 No 1.29 1.32 1.32 -0.25 -15.93% 7,843 63,394 0.73 0.47 13 44 None
NVDA Options Chain 237.87 Put 220.00 6/18 Yes 9.90 10.10 10.00 +3.38 +51.06% 7,810 9,125 0.47 -0.39 13 58 None
AMZN Options Chain 266.48 Call 270.00 5/18 No 0.40 0.44 0.42 -1.12 -72.73% 7,788 5,393 0.23 0.15 9 60 None
NFLX Options Chain 86.94 Call 91.00 5/22 No 0.34 0.37 0.35 -0.03 -7.90% 7,767 4,332 0.32 0.17 8 62 None
ANET Options Chain 148.20 Put 110.00 7/17 No 1.45 1.80 1.48 -0.10 -6.33% 7,738 794 0.54 -0.10 11 59 None
TSLA Options Chain 422.24 Put 400.00 5/18 No 0.29 0.31 0.29 +0.04 +16.00% 7,720 1,692 0.37 -0.06 10 59 None
BABA Options Chain 141.47 Call 150.00 6/18 No 1.74 1.80 1.79 -2.56 -58.86% 7,684 32,411 0.44 0.19 17 25 None
SOFI Options Chain 15.61 Put 16.00 5/22 No 0.65 0.68 0.65 +0.18 +38.30% 7,681 7,389 0.50 -0.63 14 51 None
NOK Options Chain 14.52 Call 15.50 5/22 No 0.18 0.24 0.23 -0.16 -41.03% 7,653 2,421 0.91 0.23 13 44 None
TSLA Options Chain 422.24 Call 500.00 5/18 No 0.04 0.06 0.05 -0.22 -81.49% 7,652 6,346 0.73 0.00 10 59 None
DVN Options Chain 47.23 Call 55.00 6/18 No 0.61 0.67 0.64 +0.36 +128.58% 7,614 33,478 0.40 0.20 7 51 None
PLTR Options Chain 133.56 Put 130.00 5/22 No 1.81 1.87 1.81 -0.39 -17.73% 7,606 7,241 0.48 -0.31 11 51 None
F Options Chain 14.47 Call 18.00 7/17 No 0.10 0.13 0.10 -0.16 -61.54% 7,603 44,961 0.48 0.09 9 49 None
NVDA Options Chain 237.87 Call 250.00 7/17 Yes 8.35 8.55 8.45 -4.12 -32.78% 7,577 31,518 0.45 0.34 13 58 None
ET Options Chain 20.37 Call 20.00 7/17 No 0.79 0.90 0.86 -0.05 -5.50% 7,576 26,325 0.21 0.59 12 64 None
ASTS Options Chain 82.73 Call 100.00 6/18 No 6.75 6.90 6.90 +0.90 +15.00% 7,544 45,667 1.21 0.38 5 39 None
NVDA Options Chain 237.87 Call 235.00 7/17 Yes 13.00 13.35 13.15 -5.50 -29.50% 7,516 11,072 0.44 0.46 13 58 None
S Options Chain 16.45 Call 25.00 1/15 Yes 1.20 1.55 1.30 +0.18 +16.08% 7,516 17,152 0.61 0.31 6 42 None
AAPL Options Chain 297.83 Put 180.00 5/22 No 0.00 0.07 0.01 -0.03 -75.00% 7,500 201 1.20 0.00 9 65 None
NVDA Options Chain 237.87 Call 300.00 5/22 Yes 0.17 0.18 0.18 -0.22 -55.00% 7,478 6,318 0.95 0.02 13 58 None
IREN Options Chain 59.20 Call 60.00 5/22 No 0.85 1.01 0.85 -2.43 -74.09% 7,467 6,804 1.05 0.23 9 45 None
AAPL Options Chain 297.83 Call 305.00 5/20 No 1.30 1.45 1.42 +0.17 +13.60% 7,465 1,304 0.23 0.29 9 65 None
CVNA Options Chain 69.46 Call 72.50 5/22 No 0.55 0.71 0.67 -0.83 -55.34% 7,443 9 0.62 0.21 7 49 None
CVNA Options Chain 69.46 Call 75.00 5/22 No 0.26 0.38 0.32 -0.53 -62.36% 7,420 966 0.63 0.12 7 49 None
NVDA Options Chain 237.87 Call 260.00 7/17 Yes 6.10 6.30 6.20 -3.25 -34.40% 7,379 23,527 0.45 0.27 13 58 None
NVDA Options Chain 237.87 Put 215.00 5/22 Yes 3.90 4.00 3.95 +1.94 +96.52% 7,370 8,528 0.67 -0.28 13 58 None
TSLA Options Chain 422.24 Call 460.00 5/22 No 1.60 1.65 1.62 -5.13 -76.00% 7,364 7,235 0.50 0.13 10 59 None
EOSE Options Chain 8.20 Call 8.50 5/22 No 0.27 0.30 0.30 -0.19 -38.78% 7,362 2,163 1.22 0.36 4 30 None
BBAI Options Chain 4.34 Call 5.00 1/15 No 0.98 1.04 1.04 -0.11 -9.57% 7,330 26,447 0.96 0.56 7 28 None
PLUG Options Chain 3.77 Call 3.50 5/22 No 0.37 0.45 0.42 0.00 0.00% 7,320 8,289 1.12 0.71 5 25 None
SHEL Options Chain 84.50 Call 87.50 6/18 No 1.40 1.55 1.55 +0.17 +12.32% 7,298 2,983 0.25 0.35 18 74 None
AAL Options Chain 12.71 Put 12.00 7/17 No 0.85 0.89 0.87 +0.14 +19.18% 7,285 86,433 0.53 -0.40 8 30 None
HNRG Options Chain 19.37 Put 15.00 7/17 Yes 0.50 0.85 0.55 % 7,273 0 0.71 -0.20 15 39 None
NVDA Options Chain 237.87 Call 230.00 7/17 Yes 15.10 15.35 15.25 -5.85 -27.73% 7,270 25,805 0.44 0.51 13 58 None
OUST Options Chain 35.19 Call 50.00 6/18 No 1.35 1.55 1.38 +0.28 +25.46% 7,236 43 1.20 0.23 8 40 None
SMCI Options Chain 33.08 Call 35.00 5/22 No 0.25 0.29 0.29 -0.55 -65.48% 7,200 8,810 0.80 0.17 10 46 None
AMZN Options Chain 266.48 Put 260.00 5/18 No 0.63 0.73 0.67 +0.07 +11.67% 7,188 1,205 0.23 -0.23 9 60 None
MSFT Options Chain 408.10 Call 440.00 6/18 No 8.30 8.60 8.30 +3.34 +67.34% 7,155 10,852 0.30 0.34 15 72 None
FFAI Options Chain 0.41 Call 0.50 5/22 No 0.02 0.03 0.03 -0.03 -50.00% 7,143 11,410 2.86 0.36 3 13 None
DCBO Options Chain 16.25 Call 20.00 6/18 No 0.30 0.60 0.42 +0.22 +110.00% 7,136 39 0.57 0.29 13 39 None
CVNA Options Chain 69.46 Call 69.00 5/22 No 1.43 1.90 1.61 -1.72 -51.66% 7,118 81 0.64 0.40 7 49 None
S Options Chain 16.45 Call 18.00 5/22 No 0.15 0.30 0.30 +0.16 +114.29% 7,114 123 0.62 0.25 6 42 None
TSLA Options Chain 422.24 Call 450.00 6/18 No 13.30 13.55 13.35 -9.65 -41.96% 7,110 23,494 0.46 0.36 10 59 None
SOFI Options Chain 15.61 Call 16.50 5/22 No 0.15 0.16 0.14 -0.15 -51.73% 7,102 22,170 0.53 0.24 14 51 None
INTC Options Chain 114.33 Put 70.00 6/18 No 0.59 0.60 0.59 +0.17 +40.48% 7,096 10,836 0.92 -0.04 5 55 None
BAC Options Chain 49.91 Put 50.00 6/18 No 1.70 1.81 1.80 +0.02 +1.13% 7,081 24,225 0.26 -0.52 13 73 None
SMCI Options Chain 33.08 Call 33.50 5/22 No 0.46 0.48 0.48 -0.88 -64.71% 7,077 15,315 0.75 0.26 10 46 None
NIO Options Chain 6.27 Call 7.00 5/22 No 0.06 0.07 0.07 -0.06 -46.16% 7,076 20,897 0.92 0.17 10 31 None
QCOM Options Chain 206.27 Call 250.00 6/18 No 4.40 4.65 4.47 -0.28 -5.90% 7,064 16,244 0.74 0.20 14 71 None
MSFT Options Chain 408.10 Call 440.00 5/18 No 0.35 0.40 0.38 +0.24 +171.43% 7,059 1,164 0.31 0.07 15 72 None
VOD Options Chain 15.45 Call 15.00 1/15 Yes 0.25 1.20 1.15 -0.53 -31.55% 7,029 21,834 0.28 0.49 10 41 None
ASTS Options Chain 82.73 Call 100.00 5/29 No 2.60 2.65 2.60 +0.26 +11.12% 7,029 3,225 1.15 0.26 5 39 None
HIMS Options Chain 24.21 Put 18.00 5/29 No 0.00 0.13 0.04 -0.06 -60.00% 7,021 140 1.12 0.00 6 40 None
PLUG Options Chain 3.77 Call 4.50 5/22 No 0.08 0.10 0.10 +0.02 +25.00% 7,013 5,450 1.42 0.20 5 25 None
NBIS Options Chain 221.20 Put 170.00 5/22 No 1.27 1.58 1.40 -0.15 -9.68% 7,006 6,729 1.34 -0.07 3 22 None
CLSK Options Chain 13.94 Put 13.00 5/22 No 0.54 0.59 0.58 +0.22 +61.12% 7,005 439 0.87 -0.44 10 40 None
NOK Options Chain 14.52 Call 14.00 8/21 No 2.10 2.14 2.10 -0.35 -14.29% 6,995 1,969 0.72 0.58 13 44 None
IREN Options Chain 59.20 Call 55.00 5/22 No 2.21 2.38 2.27 -3.56 -61.07% 6,973 4,269 1.06 0.43 9 45 None
NVDA Options Chain 237.87 Call 242.50 5/18 No 0.11 0.12 0.11 -1.33 -92.37% 6,963 4,138 0.43 0.03 13 58 None
DVN Options Chain 47.23 Call 50.00 7/17 No 2.64 2.86 2.82 +1.00 +54.95% 6,942 69,463 0.36 0.50 7 51 None
NIO Options Chain 6.27 Call 6.50 5/22 No 0.15 0.16 0.15 -0.10 -40.00% 6,940 17,443 0.87 0.34 10 31 None
AMZN Options Chain 266.48 Call 267.50 5/18 No 0.81 0.91 0.88 -1.75 -66.54% 6,939 925 0.22 0.27 9 60 None
VZ Options Chain 47.17 Put 46.50 5/22 No 0.38 0.73 0.65 +0.25 +62.50% 6,932 419 0.25 -0.50 13 73 None
PLTR Options Chain 133.56 Call 150.00 5/22 No 0.28 0.29 0.29 -0.10 -25.65% 6,920 7,872 0.53 0.07 11 51 None
INTC Options Chain 114.33 Put 116.00 5/22 No 9.30 9.75 9.30 +2.99 +47.39% 6,915 7,229 0.81 -0.69 5 55 None
INTC Options Chain 114.33 Put 107.00 5/22 No 4.00 4.15 4.00 +1.33 +49.82% 6,886 6,634 0.81 -0.42 5 55 None
WOLF Options Chain 69.61 Call 65.00 1/15 No 20.55 22.90 21.90 -5.65 -20.51% 6,843 5,594 1.14 0.67 7 38 None
BE Options Chain 301.52 Put 250.00 5/22 No 5.65 6.90 6.50 +2.00 +44.45% 6,831 829 1.13 -0.22 4 51 None
CHDN Options Chain 85.76 Put 75.00 6/18 No 0.40 1.05 0.62 -0.03 -4.62% 6,824 7,880 0.43 -0.09 11 58 None
RKLB Options Chain 132.55 Put 90.00 6/18 No 2.25 2.40 2.30 +0.59 +34.51% 6,814 9,225 1.01 -0.11 7 45 None
NOW Options Chain 91.74 Call 95.00 5/22 No 3.10 3.30 3.23 +1.53 +90.00% 6,767 2,171 0.59 0.53 10 55 None
AAPL Options Chain 297.83 Call 310.00 5/18 No 0.08 0.10 0.10 -0.10 -50.00% 6,765 1,703 0.20 0.05 9 65 None
AMZN Options Chain 266.48 Call 262.50 5/18 No 2.90 3.20 3.01 -3.99 -57.00% 6,763 212 0.22 0.63 9 60 None
EQNR Options Chain 38.16 Call 40.00 6/18 No 1.80 1.90 1.87 +0.67 +55.84% 6,763 739 0.46 0.46 9 50 None
GME Options Chain 21.68 Call 25.00 5/22 No 0.09 0.10 0.10 +0.02 +25.00% 6,763 13,258 0.78 0.05 12 46 None
NVDA Options Chain 237.87 Put 230.00 5/22 Yes 10.95 11.30 11.10 +4.62 +71.30% 6,761 3,621 0.69 -0.56 13 58 None
MSFT Options Chain 408.10 Call 450.00 5/29 No 1.85 1.94 1.89 +1.05 +125.00% 6,753 5,834 0.31 0.14 15 72 None
NVDA Options Chain 237.87 Put 205.00 5/22 Yes 1.61 1.66 1.61 +0.75 +87.21% 6,748 14,248 0.68 -0.14 13 58 None
ENPH Options Chain 48.00 Call 50.00 6/18 No 7.20 7.55 7.45 +3.20 +75.30% 6,702 26,273 0.92 0.64 9 44 None
GOOG Options Chain 396.80 Call 410.00 6/18 No 8.40 8.95 8.50 -1.70 -16.67% 6,699 13,067 0.31 0.36 12 70 None
T Options Chain 24.03 Call 26.00 6/12 No 0.07 0.15 0.15 -0.07 -31.82% 6,684 1,375 0.24 0.12 9 58 None
RIVN Options Chain 14.50 Call 14.50 5/22 No 0.17 0.18 0.17 -0.32 -65.31% 6,666 2,171 0.56 0.28 7 35 None
CIFR Options Chain 22.44 Call 21.50 5/22 No 0.69 0.76 0.74 -1.06 -58.89% 6,643 2,005 1.05 0.38 4 40 None
HOOD Options Chain 80.41 Call 83.00 5/22 No 0.68 0.73 0.70 -1.46 -67.60% 6,631 1,216 0.60 0.21 10 53 None
NOK Options Chain 14.52 Call 16.00 7/17 No 1.03 1.06 1.04 -0.22 -17.46% 6,613 50,539 0.75 0.40 13 44 None
COIN Options Chain 212.39 Call 225.00 5/22 No 1.00 1.25 1.07 -4.27 -79.97% 6,610 5,767 0.80 0.11 9 58 None
AMD Options Chain 447.51 Call 437.50 5/22 No 10.65 11.40 11.40 -15.80 -58.09% 6,603 217 0.70 0.40 11 59 None
NFLX Options Chain 86.94 Call 100.00 6/18 No 0.45 0.47 0.47 +0.06 +14.64% 6,583 51,489 0.34 0.11 8 62 None
META Options Chain 617.01 Call 620.00 5/18 No 3.20 3.60 3.34 -2.74 -45.07% 6,578 1,780 0.28 0.31 15 73 None
AMZN Options Chain 266.48 Call 267.50 5/22 No 2.73 2.95 2.84 -1.91 -40.22% 6,574 1,495 0.29 0.39 9 60 None
RKLB Options Chain 132.55 Put 110.00 7/17 No 11.55 12.20 11.84 +2.00 +20.33% 6,573 5,299 0.98 -0.29 7 45 None
SBET Options Chain 7.35 Put 7.00 5/22 Yes 0.02 0.48 0.46 +0.29 +170.59% 6,572 6,610 1.16 -0.29 8 36 None
NOK Options Chain 14.52 Call 15.00 9/18 No 2.01 2.06 2.04 -0.30 -12.83% 6,559 59,494 0.73 0.52 13 44 None
BYND Options Chain 0.80 Call 1.00 6/18 No 0.08 0.11 0.09 -0.01 -10.00% 6,559 21,611 0.28 0.99 8 18 None
CRCL Options Chain 122.56 Call 150.00 6/18 No 3.55 3.90 3.67 -3.48 -48.68% 6,556 11,635 0.96 0.23 3 22 None
ONDS Options Chain 11.29 Call 12.00 6/18 Yes 0.72 0.76 0.74 -0.27 -26.74% 6,556 45,703 0.95 0.39 7 38 None
RR Options Chain 2.82 Call 5.00 7/17 No 0.21 0.22 0.21 -0.04 -16.00% 6,535 10,596 1.54 0.27 4 15 None
SOUN Options Chain 8.41 Call 10.00 5/22 No 0.05 0.07 0.07 -0.01 -12.50% 6,532 6,730 1.01 0.10 3 16 None
CIFR Options Chain 22.44 Call 25.00 5/22 No 0.15 0.21 0.15 -0.45 -75.00% 6,499 1,461 1.18 0.10 4 40 None
TSLA Options Chain 422.24 Call 550.00 5/26 No 0.15 0.17 0.15 -0.35 -70.00% 6,498 2,229 0.64 0.01 10 59 None
TSLA Options Chain 422.24 Call 500.00 5/29 No 0.99 1.01 1.00 -2.00 -66.67% 6,469 6,897 0.52 0.06 10 59 None
F Options Chain 14.47 Call 17.00 6/18 No 0.06 0.08 0.06 -0.14 -70.00% 6,469 19,156 0.51 0.07 9 49 None
VZ Options Chain 47.17 Put 44.00 6/18 No 0.38 0.44 0.40 +0.11 +37.94% 6,463 3,185 0.24 -0.22 13 73 None
HG Options Chain 30.84 Call 35.00 6/18 No 0.25 0.30 0.26 -0.05 -16.13% 6,455 13 0.30 0.22 4 15 None
NVDA Options Chain 237.87 Put 200.00 6/18 Yes 3.55 3.70 3.65 +1.39 +61.51% 6,436 37,956 0.49 -0.18 13 58 None
TSLA Options Chain 422.24 Call 435.00 6/12 No 15.95 16.35 16.60 -11.95 -41.86% 6,419 487 0.45 0.44 10 59 None
NVDA Options Chain 237.87 Put 207.50 5/22 Yes 2.03 2.10 2.05 +1.02 +99.03% 6,394 5,210 0.67 -0.17 13 58 None
PTON Options Chain 5.18 Call 6.00 10/16 No 0.55 0.99 0.77 +0.05 +6.95% 6,360 3,405 0.74 0.49 8 29 None
INTC Options Chain 114.33 Put 90.00 6/18 No 2.94 3.00 2.95 +0.65 +28.27% 6,339 11,766 0.80 -0.18 5 55 None
FIG Options Chain 22.60 Call 24.00 5/22 No 0.75 0.80 0.75 -0.17 -18.48% 6,334 1,012 0.97 0.38 3 19 None
RCL Options Chain 265.39 Put 260.00 9/18 No 28.10 30.20 28.70 +1.40 +5.13% 6,306 13,844 0.50 -0.44 9 63 None
RCL Options Chain 265.39 Put 250.00 9/18 No 24.20 24.80 24.17 +1.66 +7.38% 6,303 406 0.51 -0.39 9 63 None
NVDA Options Chain 237.87 Put 212.50 5/22 Yes 3.20 3.25 3.20 +1.57 +96.32% 6,303 2,328 0.67 -0.24 13 58 None
MSTR Options Chain 186.45 Call 180.00 6/18 No 13.35 14.55 13.60 -6.40 -32.00% 6,247 47,519 0.69 0.52 4 55 None
F Options Chain 14.47 Put 13.00 5/22 No 0.15 0.16 0.15 +0.10 +200.00% 6,244 2,509 0.45 -0.28 9 49 None
NVDA Options Chain 237.87 Put 227.50 5/22 Yes 9.45 10.00 9.70 +4.24 +77.66% 6,231 2,730 0.69 -0.51 13 58 None
INTC Options Chain 114.33 Call 110.00 5/29 No 5.95 6.30 6.20 -4.90 -44.15% 6,231 2,122 0.79 0.50 5 55 None
PLTR Options Chain 133.56 Call 148.00 5/22 No 0.38 0.40 0.39 -0.13 -25.00% 6,225 1,847 0.52 0.09 11 51 None
INTC Options Chain 114.33 Call 130.00 5/22 No 0.55 0.58 0.56 -1.67 -74.89% 6,220 10,678 0.93 0.09 5 55 None
NVDA Options Chain 237.87 Put 207.50 5/18 No 0.08 0.10 0.09 +0.04 +80.00% 6,204 6,095 0.47 -0.02 13 58 None
SOFI Options Chain 15.61 Put 15.00 5/29 No 0.33 0.34 0.34 +0.09 +36.00% 6,186 13,025 0.50 -0.32 14 51 None
GETY Options Chain 0.72 Call 1.00 6/18 No 0.10 0.15 0.13 +0.08 +160.00% 6,181 129 1.62 0.49 8 30 None
ASTS Options Chain 82.73 Call 100.00 5/22 No 1.28 1.35 1.30 +0.12 +10.17% 6,180 3,575 1.26 0.17 5 39 None
NOK Options Chain 14.52 Call 20.00 7/17 No 0.49 0.51 0.50 -0.13 -20.64% 6,164 31,935 0.86 0.21 13 44 None
SOUN Options Chain 8.41 Call 9.00 5/22 No 0.17 0.18 0.18 -0.05 -21.74% 6,126 9,921 0.86 0.29 3 16 None
ONDS Options Chain 11.29 Call 15.00 5/22 Yes 0.03 0.05 0.03 -0.04 -57.15% 6,121 1,633 1.42 0.04 7 38 None
NOK Options Chain 14.52 Call 20.00 9/18 No 1.04 1.08 1.07 -0.14 -11.57% 6,109 33,306 0.81 0.32 13 44 None
TSLA Options Chain 422.24 Call 417.50 5/18 No 7.50 8.05 7.88 -21.62 -73.29% 6,091 325 0.33 0.66 10 59 None
MSTR Options Chain 186.45 Put 135.00 5/22 No 0.08 0.16 0.09 -0.05 -35.72% 6,088 3,134 0.93 0.00 4 55 None
AS Options Chain 33.80 Call 32.50 6/18 No 2.40 2.80 2.65 -0.32 -10.78% 6,086 543 0.58 0.57 3 20 None
COIN Options Chain 212.39 Call 200.00 5/22 No 5.50 5.60 5.55 -12.45 -69.17% 6,068 1,045 0.69 0.43 9 58 None
TSM Options Chain 404.35 Put 400.00 6/26 No 18.85 21.25 20.60 +3.45 +20.12% 6,051 64 0.43 -0.43 20 61
Dividend Stock List
GOOG Options Chain 396.80 Call 445.00 6/18 No 1.75 2.05 2.03 -0.73 -26.45% 6,049 5,956 0.31 0.11 12 70 None
PLUG Options Chain 3.77 Call 5.00 5/22 No 0.04 0.05 0.04 0.00 0.00% 6,049 8,228 1.57 0.08 5 25 None
IREN Options Chain 59.20 Put 55.00 5/22 No 4.05 4.40 4.25 +1.90 +80.86% 6,048 2,459 1.05 -0.57 9 45 None
NVDA Options Chain 237.87 Call 210.00 5/22 Yes 17.85 18.25 18.30 -8.94 -32.82% 6,043 55,943 0.66 0.80 13 58 None
TMUS Options Chain 188.56 Call 200.00 6/18 No 1.50 1.90 1.85 -0.60 -24.49% 6,040 9,497 0.29 0.21 11 75 None
MSFT Options Chain 408.10 Call 425.00 5/29 No 7.90 8.25 8.07 +4.27 +112.37% 6,029 4,239 0.29 0.46 15 72 None
TMUS Options Chain 188.56 Call 200.00 8/21 Yes 6.40 7.00 6.50 -0.90 -12.17% 6,022 1,098 0.31 0.35 11 75 None
AMD Options Chain 447.51 Put 400.00 5/22 No 6.75 7.10 6.99 +3.30 +89.44% 6,021 2,650 0.72 -0.25 11 59 None
TSLA Options Chain 422.24 Call 460.00 5/18 No 0.19 0.20 0.19 -2.42 -92.72% 6,019 3,257 0.48 0.03 10 59 None
CRCL Options Chain 122.56 Put 105.00 5/22 No 1.82 2.11 2.00 +0.45 +29.04% 6,018 1,303 0.90 -0.22 3 22 None
INTC Options Chain 114.33 Put 50.00 5/22 No 0.00 0.01 0.01 0.00 0.00% 6,017 14,595 1.94 0.00 5 55 None
PTON Options Chain 5.18 Put 5.00 10/16 No 0.63 0.98 0.65 -0.10 -13.34% 6,009 83 0.73 -0.36 8 29 None
AS Options Chain 33.80 Call 42.50 6/18 No 0.15 0.30 0.23 -0.06 -20.69% 6,006 1,292 0.57 0.10 3 20 None
NFLX Options Chain 86.94 Call 90.00 6/18 No 2.15 2.20 2.21 +0.11 +5.24% 6,004 17,051 0.31 0.38 8 62 None
F Options Chain 14.47 Call 16.00 6/05 No 0.01 0.07 0.06 -0.16 -72.73% 5,997 5,656 0.43 0.13 9 49 None
NOW Options Chain 91.74 Call 120.00 6/18 No 1.05 1.15 1.13 +0.41 +56.95% 5,996 13,478 0.62 0.14 10 55 None
HYLN Options Chain 3.69 Call 5.00 6/18 No 0.50 0.60 0.52 +0.46 +766.67% 5,993 1,415 1.23 0.49 8 29 None
TSLA Options Chain 422.24 Call 432.50 5/22 No 6.40 6.55 6.57 -12.13 -64.87% 5,982 464 0.45 0.36 10 59 None
AMZN Options Chain 266.48 Call 270.00 5/22 No 1.96 2.10 2.07 -1.58 -43.29% 5,980 6,871 0.29 0.31 9 60 None