Unusual Options Activity

Unusual Options Activity identifies options contracts that are trading at a higher volume relative to the contract's open interest. Unusual Options can provide insight on what "smart money" is doing with large volume orders, signaling new positions and potentially a big move in the underlying asset. When the last price is at or above the ask price the strike price is highlighted in green; when the last price is at or below the bid price the strike price is highlighted in orange.

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
GME Options Chain 33.03 Call 41.00 5/30 No 0.67 0.72 0.70 -0.13 -15.67% 47,756 186 1.94 0.22 14 34 None
HAL Options Chain 19.91 Put 17.00 6/13 No 0.06 0.07 0.06 -0.08 -57.15% 10,054 104 0.50 -0.04 12 56 None
BBAI Options Chain 3.64 Call 6.00 6/06 No 0.15 0.20 0.20 +0.15 +300.00% 42,042 566 2.20 0.26 6 20 None
QBTS Options Chain 18.80 Put 12.50 6/13 No 0.45 0.50 0.47 +0.07 +17.50% 7,408 124 1.64 -0.13 6 25 None
IREN Options Chain 9.12 Call 11.00 6/06 No 0.06 0.08 0.07 -0.08 -53.34% 16,764 281 0.85 0.12 9 33 None
LVS Options Chain 39.80 Call 41.50 5/30 No 0.93 0.97 0.97 +0.74 +321.74% 13,539 259 0.39 0.63 12 61 None
MOS Options Chain 35.10 Call 36.00 5/30 No 0.44 0.47 0.45 +0.30 +200.00% 9,810 228 0.29 0.49 14 63 None
TSLA Options Chain 339.34 Put 352.50 5/30 No 4.55 4.65 4.60 -13.10 -74.02% 22,071 577 0.67 -0.30 7 49 None
TSLA Options Chain 339.34 Put 357.50 5/30 No 6.45 6.55 6.55 -14.60 -69.04% 15,908 426 0.67 -0.38 7 49 None
TSLA Options Chain 339.34 Put 362.50 5/30 No 8.80 8.90 8.84 -16.56 -65.20% 9,431 253 0.67 -0.48 7 49 None
TSLA Options Chain 339.34 Put 355.00 5/30 No 5.45 5.50 5.47 -14.08 -72.02% 37,524 1,007 0.67 -0.34 7 49 None
LLY Options Chain 713.71 Call 950.00 7/18 No 3.05 3.30 3.20 +0.16 +5.27% 20,793 564 0.43 0.06 11 65 None
KHC Options Chain 26.30 Put 25.00 6/06 No 0.07 0.10 0.08 -0.09 -52.95% 6,285 174 0.29 0.00 11 71 None
HPE Options Chain 17.42 Put 15.50 6/20 Yes 0.23 0.25 0.24 -0.18 -42.86% 4,005 116 0.60 -0.15 20 68 None
PCG Options Chain 17.05 Call 17.50 5/30 No 0.06 0.07 0.07 -0.01 -12.50% 7,356 218 0.31 0.22 11 60 None
STLA Options Chain 9.89 Call 12.00 7/18 No 0.15 0.20 0.16 +0.03 +23.08% 3,505 107 0.39 0.22 17 62 None
PDD Options Chain 119.24 Put 80.00 8/15 No 1.01 1.07 1.09 +0.34 +45.34% 6,656 206 0.45 -0.11 18 41 None
PATH Options Chain 12.37 Put 10.50 5/30 No 0.13 0.15 0.15 -0.01 -6.25% 3,475 115 1.87 -0.13 12 36 None
SMR Options Chain 30.24 Put 30.00 6/06 No 0.70 0.75 0.72 -1.98 -73.34% 4,459 152 1.17 -0.17 3 20 None
LLY Options Chain 713.71 Call 850.00 7/18 No 10.80 11.05 10.90 +1.90 +21.12% 21,335 770 0.40 0.19 11 65 None
IRBT Options Chain 2.58 Call 3.50 5/30 No 0.55 0.75 0.75 +0.70 +1,400.00% 4,217 158 2.36 0.63 8 28 None
PONY Options Chain 17.41 Call 25.00 6/06 No 0.90 1.00 0.97 +0.46 +90.20% 4,323 175 1.96 0.29 3 18 None
PFE Options Chain 23.32 Call 24.50 6/06 No 0.13 0.14 0.14 +0.02 +16.67% 28,287 1,156 0.25 0.22 12 64 None
PDD Options Chain 119.24 Call 103.00 5/30 No 1.86 1.95 1.90 -14.24 -88.23% 3,253 134 0.65 0.40 18 41 None
AAL Options Chain 11.19 Call 12.50 6/06 No 0.11 0.12 0.11 +0.03 +37.50% 25,631 1,059 0.51 0.22 13 42 None
FUBO Options Chain 3.26 Call 5.50 7/18 No 0.09 0.11 0.11 +0.06 +120.00% 2,584 108 0.96 0.16 16 36
Small Cap Stock List
DJT Options Chain 25.72 Put 22.50 5/30 No 0.69 0.95 0.84 +0.63 +300.00% 6,963 292 1.40 -0.34 3 19 None
TSLA Options Chain 339.34 Put 365.00 5/30 No 10.15 10.30 10.25 -17.55 -63.13% 5,665 246 0.67 -0.52 7 49 None
CCL Options Chain 22.25 Call 24.00 6/20 No 0.83 0.86 0.85 +0.45 +112.50% 4,150 181 0.41 0.46 13 57 None
PDD Options Chain 119.24 Call 106.00 5/30 No 1.00 1.13 1.05 -12.45 -92.23% 4,920 218 0.68 0.25 18 41 None
KHC Options Chain 26.30 Call 27.00 5/30 No 0.11 0.12 0.12 +0.06 +100.00% 30,653 1,363 0.30 0.27 11 71 None
COP Options Chain 85.19 Put 80.00 7/18 No 1.84 1.88 1.84 -0.39 -17.49% 10,021 452 0.34 -0.27 12 76 None
DJT Options Chain 25.72 Call 23.00 5/30 No 1.25 1.34 1.29 -1.67 -56.42% 2,468 112 1.31 0.59 3 19 None
DJT Options Chain 25.72 Put 22.00 5/30 No 0.65 0.68 0.66 +0.50 +312.50% 3,762 179 1.39 -0.28 3 19 None
TSLA Options Chain 339.34 Put 350.00 5/30 No 3.80 3.90 3.85 -12.35 -76.24% 50,391 2,404 0.67 -0.26 7 49 None
PONY Options Chain 17.41 Put 18.00 5/30 No 0.75 0.80 0.75 -1.90 -71.70% 6,659 318 2.14 -0.23 3 18 None
PDD Options Chain 119.24 Call 105.00 5/30 No 1.23 1.30 1.28 -11.67 -90.12% 7,043 341 0.68 0.29 18 41 None
NCLH Options Chain 17.32 Call 18.50 5/30 No 0.17 0.19 0.17 +0.08 +88.89% 6,374 311 0.50 0.36 14 49 None
RILY Options Chain 2.94 Put 3.50 6/06 No 0.48 0.52 0.51 -0.13 -20.32% 4,667 229 1.25 -0.65 14 22 None
DJT Options Chain 25.72 Put 18.50 5/30 No 0.05 0.08 0.05 +0.04 +400.00% 2,341 115 1.57 -0.04 3 19 None
RBLX Options Chain 82.26 Call 90.00 5/30 No 0.11 0.14 0.13 +0.02 +18.19% 4,354 214 0.46 0.09 4 42 None
TEVA Options Chain 16.96 Call 18.50 6/20 No 0.54 0.58 0.61 +0.31 +103.34% 2,725 134 0.43 0.43 5 37 None
KHC Options Chain 26.30 Call 27.50 6/06 No 0.07 0.11 0.09 +0.04 +80.00% 2,975 147 0.23 0.17 11 71 None
PDD Options Chain 119.24 Call 100.00 5/30 No 3.35 3.50 3.40 -15.95 -82.43% 9,757 490 0.60 0.60 18 41 None
HOOD Options Chain 63.17 Put 66.00 5/30 No 1.70 1.73 1.70 -1.92 -53.04% 4,049 210 0.74 -0.46 12 59 None
CELH Options Chain 36.10 Put 34.00 5/30 No 0.17 0.19 0.18 -0.31 -63.27% 8,400 440 0.87 -0.09 9 51 None
ZIM Options Chain 18.05 Call 21.00 10/17 Yes 0.91 1.14 1.00 -0.33 -24.82% 3,415 183 0.57 0.31 24 45
Growth Stock List
QBTS Options Chain 18.80 Put 12.50 6/06 No 0.20 0.25 0.20 -0.05 -20.00% 16,674 894 1.68 -0.08 6 25 None
TSLA Options Chain 339.34 Put 360.00 5/30 No 7.55 7.65 7.55 -15.76 -67.61% 21,694 1,194 0.67 -0.43 7 49 None
DJT Options Chain 25.72 Call 23.50 5/30 No 1.05 1.10 1.10 -1.29 -53.98% 2,011 112 1.35 0.52 3 19 None
OKLO Options Chain 48.87 Put 28.00 7/18 No 0.44 0.53 0.48 -0.57 -54.29% 7,264 414 1.16 -0.05 3 20 None
LFMD Options Chain 11.53 Put 8.00 6/20 No 0.05 0.15 0.09 -0.02 -18.19% 3,640 209 1.01 -0.05 7 37 None
X Options Chain 52.01 Call 53.00 5/30 No 0.81 0.95 0.80 -0.20 -20.00% 1,843 108 0.45 0.51 8 55 None
BAC Options Chain 43.20 Put 37.50 5/30 No 0.00 0.01 0.01 -0.01 -50.00% 2,302 135 0.77 0.00 12 71 None
LVS Options Chain 39.80 Call 42.50 5/30 No 0.39 0.59 0.39 +0.30 +333.34% 1,868 111 0.38 0.37 12 61 None
SMCI Options Chain 40.09 Put 42.50 6/06 No 2.31 2.35 2.26 -1.44 -38.92% 3,030 181 0.83 -0.44 14 50 None
C Options Chain 73.09 Call 79.00 6/13 No 0.54 0.56 0.55 +0.23 +71.88% 2,910 176 0.26 0.22 20 85 None
TSLA Options Chain 339.34 Call 495.00 7/18 No 7.25 7.35 7.35 +2.40 +48.49% 3,272 198 0.72 0.16 7 49 None
RKLB Options Chain 25.42 Call 28.50 5/30 No 0.87 0.90 0.88 +0.68 +340.00% 2,240 137 0.89 0.51 2 42 None
TMUS Options Chain 242.88 Put 237.50 5/30 No 0.65 0.80 0.65 -0.82 -55.79% 1,825 112 0.34 -0.17 12 72 None
AMC Options Chain 3.24 Put 4.00 5/30 No 0.33 0.35 0.33 -0.51 -60.72% 3,816 235 2.08 -0.48 9 25 None
GME Options Chain 33.03 Put 34.50 5/30 No 1.82 1.86 1.88 -1.49 -44.22% 1,636 102 1.53 -0.42 14 34 None
AI Options Chain 22.72 Put 18.00 5/30 Yes 0.10 0.11 0.10 -0.06 -37.50% 6,322 398 2.01 -0.05 6 37 None
PDD Options Chain 119.24 Put 97.00 5/30 No 0.55 0.59 0.58 +0.29 +100.00% 1,888 119 0.61 -0.21 18 41 None
TSLA Options Chain 339.34 Put 85.00 6/06 No 0.00 0.01 0.01 -0.06 -85.72% 6,584 418 0.00 0.00 7 49 None
CVNA Options Chain 304.11 Call 315.00 6/06 No 8.80 9.10 10.05 +1.85 +22.57% 2,107 134 0.53 0.48 7 57 None
USB Options Chain 42.94 Call 44.00 5/30 No 0.31 0.32 0.32 +0.16 +100.00% 4,120 264 0.27 0.41 15 68 None
DJT Options Chain 25.72 Call 24.50 5/30 No 0.70 0.76 0.71 -1.15 -61.83% 3,633 235 1.38 0.39 3 19 None
XOM Options Chain 103.03 Put 96.00 6/20 No 0.46 0.49 0.51 -0.21 -29.17% 2,004 130 0.27 -0.13 12 75 None
NVTS Options Chain 4.41 Put 6.00 6/20 No 0.95 1.00 0.99 -1.06 -51.71% 6,131 399 1.94 -0.35 10 30 None
RGTI Options Chain 14.02 Call 15.50 6/06 No 0.60 0.64 0.69 -0.33 -32.36% 4,477 292 1.29 0.36 3 17 None
LUNR Options Chain 11.34 Call 14.00 5/30 No 0.14 0.15 0.14 +0.10 +250.00% 4,360 285 1.15 0.20 7 24 None
PDD Options Chain 119.24 Call 107.00 5/30 No 0.81 0.85 0.85 -11.90 -93.34% 5,004 328 0.73 0.21 18 41 None
CRWV Options Chain 102.74 Call 150.00 5/30 No 0.95 1.05 1.00 +0.76 +316.67% 8,868 590 1.95 0.11 3 22 None
FLYW Options Chain 11.03 Put 10.00 6/20 Yes 0.20 0.30 0.30 +0.10 +50.00% 3,270 223 0.52 -0.28 14 36 None
HST Options Chain 14.70 Put 14.00 7/18 No 0.20 0.25 0.21 -0.24 -53.34% 2,501 171 0.33 -0.22 10 55 None
C Options Chain 73.09 Call 78.00 6/13 No 0.79 0.81 0.81 +0.28 +52.83% 2,503 172 0.26 0.30 20 85 None
TSLA Options Chain 339.34 Put 362.50 6/06 No 15.35 15.50 15.40 -14.50 -48.50% 1,530 106 0.65 -0.47 7 49 None
APP Options Chain 354.29 Call 420.00 5/30 No 0.65 0.75 0.75 +0.60 +400.00% 1,658 116 0.74 0.05 9 61 None
NVDA Options Chain 131.29 Put 136.00 6/13 Yes 6.45 6.55 6.57 -2.38 -26.60% 3,150 221 0.54 -0.49 15 61 None
DJT Options Chain 25.72 Put 21.50 5/30 No 0.48 0.53 0.51 +0.41 +410.00% 1,986 141 1.40 -0.22 3 19 None
MSTR Options Chain 369.51 Call 370.00 5/30 No 11.90 12.20 11.95 -1.04 -8.01% 7,949 571 0.74 0.57 1 59 None
M Options Chain 11.57 Call 12.50 6/20 Yes 0.46 0.49 0.49 +0.10 +25.65% 1,820 133 0.62 0.39 15 60 None
QUBT Options Chain 13.31 Put 11.00 6/06 No 0.35 0.40 0.38 -0.07 -15.56% 1,536 113 1.38 -0.20 8 30 None
QCOM Options Chain 145.38 Call 147.00 5/30 No 3.05 3.20 3.20 +1.20 +60.00% 3,149 235 0.36 0.67 14 67 None
ASTS Options Chain 24.09 Put 22.50 6/06 No 0.47 0.51 0.48 -0.29 -37.67% 3,309 248 0.83 -0.19 6 42 None
GME Options Chain 33.03 Put 35.00 5/30 No 2.12 2.17 2.15 -1.35 -38.58% 2,405 186 1.57 -0.46 14 34 None
AAP Options Chain 48.67 Call 48.00 5/30 Yes 2.06 2.22 2.15 +0.14 +6.97% 3,817 298 0.61 0.70 8 48 None
MRUS Options Chain 55.14 Put 50.00 6/20 No 1.85 2.40 2.25 +0.65 +40.63% 5,291 414 0.56 -0.31 7 49 None
NVTS Options Chain 4.41 Call 8.00 7/18 No 1.25 1.35 1.30 +0.95 +271.43% 1,855 146 1.68 0.49 10 30 None
GME Options Chain 33.03 Put 31.00 6/06 No 1.06 1.11 1.08 -0.62 -36.48% 1,352 107 1.18 -0.23 14 34 None
TSLA Options Chain 339.34 Put 360.00 6/06 No 14.10 14.20 14.10 -13.50 -48.92% 3,202 255 0.65 -0.44 7 49 None
NEE Options Chain 67.76 Put 66.00 6/13 No 1.08 1.20 1.23 -0.31 -20.13% 1,271 102 0.33 -0.34 9 66 None
BBAI Options Chain 3.64 Put 4.50 5/30 No 0.40 0.45 0.40 -0.53 -56.99% 1,805 145 1.91 -0.47 6 20 None
TSLA Options Chain 339.34 Put 355.00 6/06 No 11.70 11.80 11.80 -12.55 -51.54% 4,222 342 0.65 -0.39 7 49 None
MSTR Options Chain 369.51 Call 367.50 5/30 No 13.35 13.70 13.50 -0.85 -5.93% 2,196 180 0.74 0.61 1 59 None
PDD Options Chain 119.24 Put 95.00 5/30 No 0.30 0.34 0.32 +0.06 +23.08% 7,839 644 0.64 -0.13 18 41 None
PYPL Options Chain 69.85 Put 71.00 6/06 No 1.16 1.22 1.11 -1.19 -51.74% 1,433 118 0.32 -0.41 12 60 None
WULF Options Chain 3.93 Call 6.00 6/13 No 0.01 0.03 0.03 +0.01 +50.00% 1,523 127 1.09 0.06 5 30 None
WRD Options Chain 9.11 Put 12.50 6/20 No 2.80 2.95 2.94 -0.91 -23.64% 3,089 258 1.64 -0.55 5 16 None
CGC Options Chain 1.83 Put 0.50 6/27 No 0.00 0.04 0.01 -0.01 -50.00% 1,200 101 2.78 0.00 9 39 None
NVTS Options Chain 4.41 Call 8.00 6/20 No 1.00 1.05 1.05 +0.83 +377.28% 10,832 913 2.05 0.45 10 30 None
GOOS Options Chain 11.77 Call 14.00 7/18 No 0.30 0.40 0.35 +0.15 +75.00% 1,336 117 0.42 0.27 15 41 None
HLF Options Chain 6.66 Call 7.50 7/18 No 0.65 0.70 0.70 +0.31 +79.49% 1,759 156 0.61 0.53 16 28 None
RUN Options Chain 6.88 Call 8.00 5/30 No 0.08 0.09 0.08 -0.02 -20.00% 34,083 3,106 1.32 0.20 8 46 None
AMC Options Chain 3.24 Put 4.00 6/06 No 0.46 0.48 0.48 -0.43 -47.26% 2,028 185 1.70 -0.46 9 25 None
VFC Options Chain 12.00 Call 14.00 5/30 No 0.12 0.15 0.14 +0.11 +366.67% 1,844 170 0.62 0.30 8 43 None
DJT Options Chain 25.72 Put 24.00 6/20 No 3.00 3.15 3.09 +1.59 +106.00% 5,753 535 1.09 -0.48 3 19 None
PENN Options Chain 15.08 Call 16.00 5/30 No 0.11 0.13 0.12 -0.02 -14.29% 12,707 1,182 0.54 0.29 9 51 None
AAPL Options Chain 195.27 Put 140.00 6/06 No 0.01 0.02 0.03 -0.03 -50.00% 1,493 140 0.78 0.00 10 65 None
DJT Options Chain 25.72 Put 23.50 5/30 No 1.33 1.40 1.33 +0.98 +280.00% 3,591 337 1.38 -0.48 3 19 None
COIN Options Chain 263.16 Put 155.00 6/06 No 0.04 0.17 0.06 -0.19 -76.00% 1,881 177 1.34 0.00 11 56 None
TSLA Options Chain 339.34 Put 347.50 5/30 No 3.15 3.20 3.25 -11.10 -77.36% 10,400 988 0.67 -0.22 7 49 None
BAH Options Chain 107.79 Call 105.00 6/20 No 6.50 6.80 6.87 +0.57 +9.05% 1,706 164 0.36 0.69 16 62 None
TSM Options Chain 191.98 Call 215.00 5/30 No 0.07 0.09 0.08 +0.01 +14.29% 2,348 229 0.46 0.03 24 74
Dividend Stock List
FLR Options Chain 41.04 Call 45.00 7/18 No 2.45 2.60 2.45 +0.95 +63.34% 2,204 216 0.46 0.46 17 60 None
NVTS Options Chain 4.41 Call 9.00 6/20 No 0.80 0.90 0.83 +0.67 +418.75% 4,491 441 2.11 0.37 10 30 None
PR Options Chain 12.72 Call 12.00 6/20 No 0.95 1.05 0.90 -0.15 -14.29% 3,001 296 0.44 0.73 16 73 None
TSLA Options Chain 339.34 Call 357.50 6/06 No 17.90 18.00 17.92 +9.12 +103.64% 6,779 680 0.64 0.58 7 49 None
LUNR Options Chain 11.34 Call 13.00 6/27 No 1.22 1.29 1.20 +0.58 +93.55% 2,570 258 0.81 0.52 7 24 None
TSLA Options Chain 339.34 Put 347.50 6/06 No 8.70 8.85 8.80 -10.55 -54.53% 1,319 133 0.65 -0.31 7 49 None
BWXT Options Chain 119.49 Put 110.00 6/20 No 0.60 0.85 0.70 -0.76 -52.06% 1,611 165 0.36 -0.13 12 60 None
PDD Options Chain 119.24 Put 94.00 5/30 No 0.24 0.26 0.25 +0.08 +47.06% 1,547 159 0.65 -0.10 18 41 None
UPST Options Chain 45.26 Call 50.00 6/06 No 1.24 1.28 1.27 +0.41 +47.68% 2,535 261 0.73 0.35 6 41 None
DJT Options Chain 25.72 Call 25.00 5/30 No 0.60 0.63 0.61 -1.02 -62.58% 11,996 1,239 1.40 0.33 3 19 None
GME Options Chain 33.03 Put 31.00 5/30 No 0.45 0.47 0.46 -0.60 -56.61% 8,730 906 1.42 -0.15 14 34 None
AKRO Options Chain 46.36 Call 55.00 6/20 No 2.50 2.75 2.65 +0.85 +47.23% 2,970 312 1.06 0.36 8 48 None
CRWD Options Chain 455.59 Put 415.00 6/06 Yes 4.35 4.55 4.40 -4.20 -48.84% 1,159 122 0.76 -0.14 6 45 None
OKLO Options Chain 48.87 Call 53.00 5/30 No 3.25 3.40 3.34 +1.14 +51.82% 3,174 335 1.54 0.51 3 20 None
VFC Options Chain 12.00 Call 13.50 5/30 No 0.33 0.37 0.34 +0.30 +750.00% 1,465 155 0.64 0.53 8 43 None
PEP Options Chain 129.34 Call 131.00 6/20 No 2.48 2.59 2.33 +0.33 +16.50% 2,161 229 0.21 0.46 12 62 None
SMCI Options Chain 40.09 Put 43.00 6/06 No 2.58 2.63 2.48 -1.70 -40.67% 4,682 500 0.84 -0.47 14 50 None
DJT Options Chain 25.72 Put 22.00 6/20 No 2.00 2.04 1.99 +1.14 +134.12% 8,983 962 1.10 -0.36 3 19 None
NVTS Options Chain 4.41 Put 5.50 6/20 No 0.65 0.75 0.72 -0.86 -54.43% 1,516 163 1.82 -0.29 10 30 None
OKLO Options Chain 48.87 Put 46.00 5/30 No 0.30 0.35 0.33 -1.58 -82.73% 2,863 308 1.39 -0.14 3 20 None
TSLA Options Chain 339.34 Call 360.00 5/30 No 9.80 9.90 9.90 +6.80 +219.36% 110,746 11,940 0.66 0.57 7 49 None
ANF Options Chain 73.17 Put 55.00 7/18 Yes 1.05 1.15 1.10 -0.55 -33.34% 1,104 120 0.78 -0.11 20 64
Growth Stock List
CCJ Options Chain 58.69 Call 63.00 5/30 No 0.35 0.43 0.42 +0.19 +82.61% 2,075 226 0.54 0.21 11 58 None
PONY Options Chain 17.41 Call 20.00 5/30 No 1.70 1.80 1.70 +0.80 +88.89% 6,705 734 2.16 0.57 3 18 None
CRWV Options Chain 102.74 Call 116.00 5/30 No 8.40 8.70 8.30 +5.76 +226.78% 1,087 119 1.78 0.57 3 22 None
NVDA Options Chain 131.29 Call 192.50 5/30 Yes 0.01 0.02 0.01 -0.02 -66.67% 2,766 304 1.31 0.00 15 61 None
TSLA Options Chain 339.34 Put 352.50 6/20 No 18.00 18.15 17.98 -11.12 -38.22% 2,990 330 0.63 -0.39 7 49 None
AA Options Chain 28.07 Call 28.50 5/30 No 0.45 0.50 0.48 -0.07 -12.73% 1,575 174 0.55 0.46 17 48 None
HOOD Options Chain 63.17 Put 67.00 5/30 No 2.23 2.28 2.22 -2.11 -48.73% 1,797 199 0.73 -0.55 12 59 None
TEVA Options Chain 16.96 Call 20.00 7/18 No 0.32 0.39 0.39 +0.14 +56.00% 1,378 153 0.38 0.27 5 37 None
CLF Options Chain 6.48 Put 5.50 5/30 No 0.01 0.02 0.01 -0.04 -80.00% 1,152 128 1.10 -0.06 6 41 None
CCL Options Chain 22.25 Call 23.50 6/06 No 0.67 0.69 0.70 +0.47 +204.35% 1,321 147 0.41 0.53 13 57 None
MARA Options Chain 14.73 Call 19.50 6/06 No 0.19 0.20 0.19 0.00 0.00% 4,943 553 0.95 0.15 6 38 None
DJT Options Chain 25.72 Call 24.00 6/06 No 1.42 1.53 1.47 -1.03 -41.20% 1,095 123 1.13 0.49 3 19 None
OKTA Options Chain 123.72 Put 120.00 5/30 Yes 4.50 4.60 4.55 -1.11 -19.62% 1,165 132 1.48 -0.35 9 51 None
MMM Options Chain 147.62 Call 152.50 5/30 No 0.36 0.43 0.40 -0.01 -2.44% 1,032 117 0.27 0.19 14 69 None
BBY Options Chain 69.92 Call 74.00 5/30 Yes 2.09 2.20 2.25 +0.66 +41.51% 1,557 177 1.16 0.43 13 62 None
OKLO Options Chain 48.87 Put 48.00 5/30 No 0.61 0.67 0.62 -2.23 -78.25% 2,832 323 1.42 -0.21 3 20 None
UEC Options Chain 6.45 Call 7.50 5/30 No 0.05 0.10 0.05 -0.05 -50.00% 2,375 271 1.38 0.14 6 36 None
UNH Options Chain 295.57 Call 292.50 5/30 No 5.45 5.50 5.45 -3.46 -38.84% 2,825 323 0.56 0.48 14 69 None
IREN Options Chain 9.12 Call 10.50 6/06 No 0.12 0.16 0.14 -0.05 -26.32% 1,615 185 0.84 0.19 9 33 None
PDD Options Chain 119.24 Put 90.00 6/06 No 0.25 0.28 0.30 -0.33 -52.39% 995 114 0.52 -0.09 18 41 None
MSTR Options Chain 369.51 Call 372.50 5/30 No 10.55 10.85 10.59 -1.21 -10.26% 3,619 420 0.74 0.52 1 59 None
CRWV Options Chain 102.74 Put 110.00 5/30 No 4.00 4.20 4.00 -8.10 -66.95% 4,044 470 1.77 -0.30 3 22 None
GME Options Chain 33.03 Put 30.50 5/30 No 0.36 0.38 0.35 -0.47 -57.32% 14,208 1,654 1.43 -0.13 14 34 None
ZM Options Chain 79.28 Call 85.00 7/18 No 0.93 0.98 0.99 -0.65 -39.64% 1,065 125 0.25 0.25 15 57 None
RYAM Options Chain 3.89 Put 4.00 6/20 No 0.15 0.25 0.20 -0.08 -28.58% 900 106 0.54 -0.44 9 -7 None
HWM Options Chain 165.09 Put 157.50 6/06 No 0.50 0.65 0.61 -0.89 -59.34% 1,001 118 0.38 -0.12 10 61 None
HIMS Options Chain 54.83 Put 52.00 6/20 No 4.30 4.40 4.25 -0.47 -9.96% 2,064 246 0.99 -0.39 14 47 None
XYZ Options Chain 58.74 Put 60.00 5/30 No 0.43 0.48 0.45 -1.61 -78.16% 1,019 122 0.54 -0.20 17 59 None
DAN Options Chain 16.42 Call 17.00 6/20 No 1.00 1.05 1.04 +0.14 +15.56% 4,538 544 0.54 0.55 9 40 None
MRUS Options Chain 55.14 Call 55.00 6/20 No 1.40 2.00 1.65 -2.51 -60.34% 5,211 626 0.63 0.44 7 49 None
AMC Options Chain 3.24 Put 3.50 5/30 No 0.09 0.10 0.10 -0.30 -75.00% 19,309 2,346 1.92 -0.22 9 25 None
TEM Options Chain 62.56 Put 64.00 5/30 No 1.70 1.90 1.80 -2.00 -52.64% 1,822 222 0.95 -0.34 3 21 None
IONQ Options Chain 45.69 Call 50.00 6/06 No 2.78 2.87 2.77 -0.16 -5.47% 7,471 911 1.29 0.40 8 43 None
MRNA Options Chain 26.26 Call 27.50 5/30 No 0.60 0.64 0.62 +0.15 +31.92% 5,387 657 0.80 0.46 12 43 None
AMD Options Chain 110.31 Call 180.00 6/13 No 0.01 0.03 0.03 +0.01 +50.00% 1,004 123 0.74 0.00 14 55 None
TSLA Options Chain 339.34 Put 335.00 5/30 No 1.16 1.18 1.16 -6.49 -84.84% 37,604 4,611 0.70 -0.11 7 49 None
DJT Options Chain 25.72 Call 24.00 5/30 No 0.87 0.89 0.87 -1.38 -61.34% 4,668 577 1.36 0.45 3 19 None
OKLO Options Chain 48.87 Call 54.00 5/30 No 2.82 2.95 3.00 +1.10 +57.90% 2,711 336 1.60 0.46 3 20 None
RXRX Options Chain 4.08 Call 4.50 5/30 No 0.15 0.20 0.15 +0.05 +50.00% 6,866 851 1.28 0.47 11 28 None
MBLY Options Chain 15.61 Put 16.00 6/20 No 0.78 0.86 0.81 -0.38 -31.94% 941 117 0.60 -0.43 3 18 None
NET Options Chain 158.04 Call 190.00 8/15 No 6.45 6.65 6.25 0.00 0.00% 1,462 182 0.50 0.30 4 51 None
VTLE Options Chain 15.24 Call 15.00 7/18 No 1.95 2.15 1.95 +0.05 +2.64% 2,031 255 0.76 0.61 3 17 None
TGT Options Chain 94.29 Put 82.00 5/30 No 0.00 0.01 0.01 -0.02 -66.67% 1,255 158 0.71 0.00 14 66 None
DJT Options Chain 25.72 Call 35.00 6/27 No 0.53 0.65 0.68 -0.18 -20.93% 2,085 263 1.19 0.21 3 19 None
AMGN Options Chain 271.66 Call 315.00 8/15 Yes 4.65 5.00 4.35 +1.00 +29.86% 5,004 632 0.30 0.22 11 72 None
AMC Options Chain 3.24 Call 4.50 5/30 No 0.15 0.17 0.17 +0.10 +142.86% 23,926 3,036 2.43 0.33 9 25 None
PLTR Options Chain 123.31 Put 126.00 5/30 No 5.10 5.25 5.30 +0.35 +7.08% 9,279 1,182 0.67 -0.64 11 51 None
BABA Options Chain 120.73 Put 110.00 6/13 No 0.76 0.78 0.77 -0.08 -9.42% 1,088 139 0.37 -0.14 18 39 None
DJT Options Chain 25.72 Call 26.00 6/13 No 1.24 1.41 1.28 -0.64 -33.34% 2,897 371 1.12 0.38 3 19 None
BBAI Options Chain 3.64 Call 6.50 6/06 No 0.10 0.15 0.16 +0.01 +6.67% 1,684 217 2.29 0.21 6 20 None
META Options Chain 627.06 Call 612.50 5/30 No 30.15 30.45 30.05 +9.60 +46.95% 1,915 248 0.38 0.90 17 72 None
CRWV Options Chain 102.74 Call 162.50 6/06 No 1.75 1.90 1.84 +0.99 +116.48% 4,877 632 1.58 0.15 3 22 None
CAR Options Chain 119.71 Call 130.00 6/20 No 3.20 3.60 3.36 +0.16 +5.00% 1,514 199 0.52 0.37 6 39 None
LYFT Options Chain 16.10 Call 16.00 5/30 No 0.63 0.66 0.67 +0.25 +59.53% 3,981 524 0.51 0.78 10 38 None
CVX Options Chain 136.54 Call 147.00 6/20 No 0.59 0.61 0.59 -0.05 -7.82% 1,567 207 0.23 0.15 12 77 None
CVNA Options Chain 304.11 Put 265.00 6/06 No 0.83 0.87 0.98 -0.94 -48.96% 1,037 137 0.65 -0.06 7 57 None
ZM Options Chain 79.28 Put 80.00 5/30 No 1.79 1.92 1.93 +0.51 +35.92% 1,457 195 0.32 -0.67 15 57 None
CVNA Options Chain 304.11 Put 200.00 7/18 No 1.24 1.67 1.51 -0.29 -16.12% 1,029 138 0.73 -0.04 7 57 None
M Options Chain 11.57 Call 14.50 5/30 Yes 0.03 0.07 0.03 0.00 0.00% 749 101 1.30 0.05 15 60 None
HOOD Options Chain 63.17 Put 66.00 6/06 No 2.92 2.95 2.95 -1.65 -35.87% 842 114 0.69 -0.46 12 59 None
IBN Options Chain 34.39 Call 36.00 7/18 No 0.35 0.40 0.39 -0.01 -2.50% 860 117 0.17 0.27 13 73 None
TSLA Options Chain 339.34 Put 365.00 6/06 No 16.70 16.85 16.77 -14.73 -46.77% 1,108 152 0.65 -0.49 7 49 None
CCJ Options Chain 58.69 Put 55.00 7/18 No 1.56 1.61 1.54 -0.54 -25.97% 2,308 317 0.45 -0.24 11 58 None
X Options Chain 52.01 Call 54.00 5/30 No 0.30 0.38 0.34 -0.28 -45.17% 6,132 845 0.37 0.32 8 55 None
TSLA Options Chain 339.34 Put 352.50 6/06 No 10.65 10.75 10.77 -11.33 -51.27% 1,281 177 0.64 -0.37 7 49 None
PDD Options Chain 119.24 Put 98.00 5/30 No 0.66 0.82 0.78 +0.48 +160.00% 6,475 904 0.61 -0.27 18 41 None
FLR Options Chain 41.04 Call 47.50 6/20 No 0.80 0.95 0.85 +0.35 +70.00% 769 108 0.50 0.27 17 60 None
LNTH Options Chain 73.86 Call 80.00 7/18 No 3.30 3.50 3.40 +1.05 +44.69% 1,006 142 0.39 0.40 12 59 None
GME Options Chain 33.03 Put 33.00 5/30 No 1.06 1.10 1.09 -0.97 -47.09% 3,569 504 1.45 -0.30 14 34 None
TSLA Options Chain 339.34 Call 392.50 5/30 No 1.26 1.27 1.24 +0.70 +129.63% 7,489 1,068 0.72 0.13 7 49 None
RIVN Options Chain 15.63 Call 15.50 5/30 No 0.20 0.22 0.21 -0.27 -56.25% 8,839 1,264 0.66 0.38 8 30 None
MSTR Options Chain 369.51 Put 75.00 7/18 No 0.25 0.33 0.30 -0.12 -28.58% 1,996 288 4.27 0.00 1 59 None
RKLB Options Chain 25.42 Call 29.50 5/30 No 0.48 0.52 0.55 +0.41 +292.86% 858 124 0.90 0.34 2 42 None
NNE Options Chain 35.86 Call 35.00 6/06 No 2.50 2.95 2.50 -1.69 -40.34% 1,519 221 1.13 0.42 3 20 None
AVGO Options Chain 228.72 Put 235.00 5/30 No 4.20 4.35 4.30 -4.70 -52.23% 2,544 372 0.51 -0.44 8 66 None
XYZ Options Chain 58.74 Call 65.00 5/30 No 0.27 0.30 0.29 +0.17 +141.67% 21,276 3,118 0.55 0.22 17 59 None
AMC Options Chain 3.24 Put 3.50 6/06 No 0.19 0.20 0.19 -0.26 -57.78% 3,489 512 1.58 -0.27 9 25 None
TSLA Options Chain 339.34 Put 345.00 5/30 No 2.60 2.63 2.60 -10.40 -80.00% 19,427 2,872 0.68 -0.19 7 49 None
NU Options Chain 11.99 Put 11.50 5/30 No 0.03 0.05 0.04 -0.03 -42.86% 7,420 1,098 0.37 -0.15 13 41 None
HUT Options Chain 16.65 Call 15.50 5/30 No 1.66 1.77 1.72 +0.11 +6.84% 814 122 1.21 0.83 8 38 None
OKLO Options Chain 48.87 Call 56.00 5/30 No 2.12 2.21 2.18 +0.72 +49.32% 904 136 1.61 0.37 3 20 None
MSTR Options Chain 369.51 Put 165.00 6/20 No 0.78 0.88 0.84 -0.34 -28.82% 3,161 479 1.60 0.00 1 59 None
CRWV Options Chain 102.74 Call 162.50 5/30 No 0.40 0.45 0.45 +0.35 +350.00% 9,437 1,432 2.00 0.05 3 22 None
BA Options Chain 202.36 Put 180.00 6/27 No 1.10 1.15 1.13 0.00 0.00% 1,055 161 0.34 -0.12 5 41 None
CZR Options Chain 27.69 Call 29.00 5/30 No 0.22 0.26 0.24 0.00 0.00% 1,265 194 0.45 0.31 7 47 None
HOOD Options Chain 63.17 Put 60.00 6/13 No 1.52 1.57 1.52 -1.17 -43.50% 3,284 506 0.73 -0.23 12 59 None
XPEV Options Chain 20.00 Put 18.50 6/20 No 0.73 0.77 0.76 +0.08 +11.77% 1,051 162 0.61 -0.34 12 53 None
CRWV Options Chain 102.74 Call 145.00 5/30 No 1.40 1.50 1.45 +1.11 +326.48% 1,425 221 1.92 0.14 3 22 None
TSLA Options Chain 339.34 Call 370.00 5/30 No 5.50 5.60 5.53 +3.78 +216.00% 51,835 8,058 0.67 0.39 7 49 None
XYZ Options Chain 58.74 Call 64.00 5/30 No 0.45 0.49 0.49 +0.32 +188.24% 5,815 906 0.54 0.32 17 59 None
SMCI Options Chain 40.09 Call 42.50 6/06 No 2.40 2.45 2.45 +0.91 +59.10% 1,160 181 0.83 0.56 14 50 None
ROST Options Chain 137.26 Call 160.00 8/15 No 1.00 1.25 1.40 +0.85 +154.55% 851 133 0.21 0.17 16 65 None
TSLA Options Chain 339.34 Call 362.50 6/06 No 15.40 15.50 15.25 +7.97 +109.48% 4,169 652 0.64 0.53 7 49 None
MRNA Options Chain 26.26 Put 27.50 5/30 No 1.10 1.15 1.21 -0.52 -30.06% 762 120 0.86 -0.54 12 43 None
META Options Chain 627.06 Call 637.50 5/30 No 10.10 10.30 10.20 +4.50 +78.95% 4,557 720 0.34 0.59 17 72 None
CRM Options Chain 273.13 Put 270.00 6/06 Yes 7.90 8.10 7.91 -2.84 -26.42% 765 121 0.65 -0.37 15 64 None
S Options Chain 19.76 Put 20.00 5/30 No 1.10 1.15 1.14 -0.12 -9.53% 719 114 1.61 -0.45 7 40 None
HOOD Options Chain 63.17 Call 72.00 6/13 No 1.84 1.89 1.87 +0.52 +38.52% 649 103 0.69 0.32 12 59 None
OKTA Options Chain 123.72 Put 100.00 5/30 Yes 0.26 0.28 0.27 -0.41 -60.30% 1,347 214 1.44 -0.04 9 51 None
TSLA Options Chain 339.34 Put 185.00 6/13 No 0.28 0.33 0.29 -0.15 -34.10% 673 107 1.38 0.00 7 49 None
NFLX Options Chain 1,185.39 Call 1,250.00 5/30 No 1.95 2.02 2.10 +0.75 +55.56% 6,534 1,041 0.31 0.11 7 66 None
PDD Options Chain 119.24 Call 110.00 7/18 No 3.35 3.40 3.36 -10.16 -75.15% 21,591 3,440 0.40 0.30 18 41 None
AAPL Options Chain 195.27 Call 200.00 5/30 No 2.72 2.74 2.74 +1.12 +69.14% 50,609 8,086 0.33 0.54 10 65 None
JOBY Options Chain 6.63 Call 7.00 5/30 No 0.10 0.15 0.12 +0.04 +50.00% 2,909 467 0.76 0.39 6 27 None
AMC Options Chain 3.24 Put 3.50 6/27 No 0.35 0.37 0.35 -0.22 -38.60% 2,035 329 1.28 -0.30 9 25 None
AMZN Options Chain 200.99 Put 195.00 6/06 No 0.94 0.96 0.94 -1.64 -63.57% 9,005 1,456 0.33 -0.14 15 64 None
CRWV Options Chain 102.74 Put 100.00 5/30 No 1.50 1.60 1.53 -4.37 -74.07% 11,185 1,809 1.80 -0.14 3 22 None
TSLA Options Chain 339.34 Put 312.50 6/06 No 1.86 1.88 1.86 -3.23 -63.46% 1,303 212 0.70 -0.09 7 49 None
MRVL Options Chain 60.69 Call 72.00 6/20 Yes 2.56 2.62 2.56 +1.11 +76.56% 760 124 0.74 0.34 7 50 None
RUM Options Chain 9.16 Call 10.50 5/30 No 0.00 0.05 0.03 0.00 0.00% 1,071 175 1.02 0.07 8 25 None
X Options Chain 52.01 Put 52.50 6/20 No 0.99 1.65 1.57 -9.03 -85.19% 672 110 0.33 -0.44 8 55 None
RGTI Options Chain 14.02 Put 12.50 6/06 No 0.43 0.46 0.43 -0.13 -23.22% 4,037 662 1.16 -0.24 3 17 None
DKS Options Chain 167.22 Put 165.00 5/30 Yes 2.70 2.90 2.73 -2.44 -47.20% 1,074 178 0.98 -0.27 16 73 None
DJT Options Chain 25.72 Call 26.00 6/20 No 1.49 1.62 1.60 -0.73 -31.33% 8,586 1,424 1.10 0.40 3 19 None
TMUS Options Chain 242.88 Call 245.00 5/30 No 2.32 2.56 2.35 +0.35 +17.50% 1,476 245 0.31 0.49 12 72 None
NVTS Options Chain 4.41 Call 7.00 6/20 No 1.25 1.30 1.30 +1.01 +348.28% 19,877 3,309 1.99 0.54 10 30 None
ARM Options Chain 127.18 Call 137.00 5/30 No 2.09 2.15 2.18 +1.44 +194.60% 606 101 0.61 0.43 3 22 None
OKLO Options Chain 48.87 Call 52.00 5/30 No 3.70 3.85 3.90 +1.50 +62.50% 3,543 594 1.49 0.57 3 20 None
X Options Chain 52.01 Put 50.00 5/30 No 0.26 0.36 0.33 -1.17 -78.00% 2,027 340 0.68 -0.16 8 55 None
M Options Chain 11.57 Call 16.00 7/18 Yes 0.06 0.08 0.07 +0.01 +16.67% 725 122 0.50 0.08 15 60 None
TSLA Options Chain 339.34 Call 485.00 7/18 No 8.10 8.20 8.52 +3.07 +56.33% 3,259 549 0.71 0.18 7 49 None
OKLO Options Chain 48.87 Put 43.50 5/30 No 0.10 0.19 0.15 -0.86 -85.15% 2,833 478 1.41 -0.08 3 20 None
CRM Options Chain 273.13 Put 240.00 6/06 Yes 1.36 1.41 1.39 -1.17 -45.71% 1,216 206 0.69 -0.09 15 64 None
OKLO Options Chain 48.87 Put 53.00 5/30 No 2.51 2.64 2.52 -3.98 -61.24% 599 102 1.55 -0.49 3 20 None
RXRX Options Chain 4.08 Call 4.50 6/06 No 0.25 0.30 0.29 +0.14 +93.34% 837 143 1.20 0.51 11 28 None
MSTR Options Chain 369.51 Call 380.00 5/30 No 7.20 7.40 7.20 -1.30 -15.30% 12,472 2,134 0.75 0.38 1 59 None
VST Options Chain 158.16 Call 175.00 5/30 No 0.43 0.50 0.45 -0.30 -40.00% 1,702 293 0.60 0.09 12 59 None
TSLA Options Chain 339.34 Put 370.00 5/30 No 13.25 13.35 13.40 -18.71 -58.27% 3,555 613 0.68 -0.61 7 49 None
HPE Options Chain 17.42 Put 18.00 5/30 No 0.34 0.36 0.35 -0.43 -55.13% 811 140 0.49 -0.54 20 68 None
BAC Options Chain 43.20 Put 42.50 6/06 No 0.25 0.26 0.26 -0.37 -58.73% 1,028 178 0.28 -0.19 12 71 None
GME Options Chain 33.03 Put 33.00 6/06 No 1.93 1.98 1.97 -1.03 -34.34% 640 111 1.25 -0.34 14 34 None
TSLA Options Chain 339.34 Call 352.50 6/06 No 20.65 20.80 20.75 +10.55 +103.44% 4,138 719 0.64 0.63 7 49 None
DASH Options Chain 206.15 Call 205.00 6/20 No 8.95 9.15 8.57 -0.82 -8.74% 1,133 197 0.37 0.55 9 58 None
IONQ Options Chain 45.69 Call 51.00 5/30 No 1.13 1.19 1.14 -0.21 -15.56% 901 157 1.59 0.28 8 43 None
TMC Options Chain 4.62 Put 4.00 5/30 No 0.05 0.25 0.20 +0.10 +100.00% 1,038 181 2.53 -0.09 6 32 None
PDD Options Chain 119.24 Put 80.00 5/30 No 0.01 0.03 0.03 -0.06 -66.67% 898 157 1.02 0.00 18 41 None
UAL Options Chain 74.65 Put 66.00 5/30 No 0.01 0.03 0.01 -0.17 -94.45% 1,058 185 0.80 -0.02 15 64 None
MU Options Chain 93.37 Put 95.00 5/30 No 1.42 1.46 1.43 -2.13 -59.84% 6,296 1,107 0.62 -0.42 16 66 None
LVS Options Chain 39.80 Call 47.50 8/15 Yes 1.12 1.16 1.06 +0.27 +34.18% 864 152 0.36 0.27 12 61 None
TEM Options Chain 62.56 Call 68.00 5/30 No 1.20 1.35 1.35 +0.20 +17.40% 3,019 536 1.00 0.40 3 21 None
HIMS Options Chain 54.83 Call 56.00 5/30 No 1.36 1.43 1.37 -0.98 -41.71% 3,840 682 1.12 0.37 14 47 None
OKTA Options Chain 123.72 Call 125.00 5/30 Yes 6.55 6.75 6.63 -0.42 -5.96% 1,748 311 1.49 0.53 9 51 None
LEU Options Chain 113.29 Put 100.00 6/20 No 1.40 1.80 1.75 -2.25 -56.25% 612 109 0.84 -0.12 14 63 None
HOOD Options Chain 63.17 Put 55.00 6/13 No 0.63 0.65 0.65 -0.55 -45.84% 4,067 725 0.77 -0.12 12 59 None
UNH Options Chain 295.57 Call 250.00 6/20 No 43.95 44.85 44.15 -3.30 -6.96% 2,103 378 0.63 0.88 14 69 None
BBAI Options Chain 3.64 Put 4.00 5/30 No 0.10 0.15 0.12 -0.38 -76.00% 5,644 1,018 1.98 -0.25 6 20 None
PDD Options Chain 119.24 Put 93.00 5/30 No 0.17 0.20 0.22 +0.01 +4.77% 618 112 0.67 -0.08 18 41 None
NIO Options Chain 3.82 Call 4.50 7/03 No 0.08 0.10 0.08 -0.03 -27.28% 689 125 0.71 0.25 8 -4 None
VRT Options Chain 104.14 Call 113.00 5/30 No 1.35 1.44 1.35 +0.61 +82.44% 1,056 192 0.67 0.33 8 58 None
GOOGL Options Chain 168.47 Put 110.00 5/30 No 0.00 0.01 0.01 -0.01 -50.00% 2,123 386 1.77 0.00 16 71 None
OKLO Options Chain 48.87 Put 49.00 5/30 No 0.84 0.92 0.90 -2.60 -74.29% 2,097 383 1.41 -0.26 3 20 None
OSCR Options Chain 14.17 Call 15.00 5/30 No 0.45 0.50 0.50 +0.31 +163.16% 689 126 0.82 0.55 15 46 None
AAPL Options Chain 195.27 Put 197.50 5/30 No 1.27 1.28 1.28 -3.32 -72.18% 23,186 4,246 0.35 -0.31 10 65 None
GME Options Chain 33.03 Call 45.00 6/06 No 1.21 1.25 1.28 +0.08 +6.67% 2,629 482 1.78 0.25 14 34 None
GME Options Chain 33.03 Call 35.50 5/30 No 1.77 1.83 1.77 +0.20 +12.74% 4,320 794 1.60 0.50 14 34 None
SNOW Options Chain 200.05 Call 212.50 5/30 No 0.90 0.96 0.92 +0.37 +67.28% 2,247 413 0.43 0.25 3 46 None
COIN Options Chain 263.16 Call 267.50 6/06 No 10.50 10.75 10.85 -0.15 -1.37% 907 167 0.60 0.52 11 56 None
DECK Options Chain 101.05 Call 110.00 5/30 No 0.95 1.15 1.15 +0.75 +187.50% 1,885 349 0.48 0.33 16 65 None
HIMS Options Chain 54.83 Call 57.00 6/06 No 2.45 2.63 2.49 -0.86 -25.68% 1,321 245 1.05 0.41 14 47 None
CRWV Options Chain 102.74 Call 140.00 5/30 No 1.90 2.05 1.95 +1.48 +314.90% 4,153 772 1.90 0.19 3 22 None
GOOG Options Chain 169.59 Call 192.50 5/30 No 0.02 0.03 0.03 -0.05 -62.50% 1,619 301 0.50 0.00 16 71 None
PLTR Options Chain 123.31 Call 123.00 5/30 No 2.75 2.80 2.72 -1.01 -27.08% 6,854 1,276 0.67 0.51 11 51 None
KO Options Chain 71.77 Put 67.00 5/30 No 0.01 0.03 0.02 -0.02 -50.00% 1,232 231 0.35 -0.01 9 69 None
TSLA Options Chain 339.34 Put 375.00 5/30 No 16.75 16.90 16.95 -18.15 -51.71% 1,104 207 0.69 -0.68 7 49 None
HOOD Options Chain 63.17 Put 63.00 6/06 No 1.65 1.68 1.60 -1.58 -49.69% 1,459 275 0.70 -0.30 12 59 None
TSLA Options Chain 339.34 Call 377.50 5/30 No 3.40 3.50 3.45 +2.31 +202.64% 7,329 1,390 0.68 0.28 7 49 None
GME Options Chain 33.03 Call 34.50 5/30 No 2.13 2.19 2.15 +0.40 +22.86% 4,682 889 1.52 0.58 14 34 None
TMC Options Chain 4.62 Put 4.50 5/30 No 0.35 0.40 0.35 +0.05 +16.67% 2,704 514 1.72 -0.25 6 32 None
TEM Options Chain 62.56 Call 69.00 5/30 No 1.00 1.10 1.07 +0.02 +1.91% 1,099 209 1.02 0.34 3 21 None
AMC Options Chain 3.24 Call 4.00 6/06 No 0.40 0.42 0.41 +0.28 +215.39% 20,512 3,907 1.70 0.54 9 25 None
TSLA Options Chain 339.34 Call 367.50 5/30 No 6.40 6.50 6.35 +4.37 +220.71% 8,427 1,614 0.67 0.44 7 49 None
HIVE Options Chain 1.96 Put 2.00 5/30 No 0.05 0.10 0.09 +0.01 +12.50% 1,288 247 1.01 -0.48 12 38 None
X Options Chain 52.01 Call 55.00 7/03 No 0.07 0.08 0.08 -0.17 -68.00% 807 155 0.11 0.34 8 55 None
TSLA Options Chain 339.34 Call 362.50 5/30 No 8.55 8.65 8.60 +5.91 +219.71% 21,991 4,236 0.66 0.52 7 49 None
FUBO Options Chain 3.26 Call 4.50 5/30 No 0.01 0.02 0.02 +0.01 +100.00% 1,861 359 1.54 0.08 16 36
Small Cap Stock List
ANF Options Chain 73.17 Call 85.00 5/30 Yes 2.25 2.45 2.30 +0.88 +61.98% 1,644 318 1.85 0.29 20 64
Growth Stock List
M Options Chain 11.57 Put 11.50 6/06 Yes 0.40 0.42 0.43 -0.15 -25.87% 610 118 0.87 -0.36 15 60 None
NFLX Options Chain 1,185.39 Put 1,150.00 6/13 No 8.55 9.00 8.78 -8.72 -49.83% 695 135 0.29 -0.22 7 66 None
M Options Chain 11.57 Put 9.00 5/30 Yes 0.01 0.02 0.01 -0.02 -66.67% 723 141 1.56 -0.02 15 60 None
CRWV Options Chain 102.74 Call 114.00 5/30 No 9.40 9.70 9.60 +6.50 +209.68% 1,210 236 1.76 0.61 3 22 None
CVNA Options Chain 304.11 Call 320.00 6/13 No 9.85 10.70 10.90 +1.05 +10.66% 792 155 0.52 0.44 7 57 None
BBAI Options Chain 3.64 Put 4.00 6/06 No 0.25 0.30 0.27 -0.33 -55.00% 1,884 369 1.69 -0.30 6 20 None
IREN Options Chain 9.12 Call 9.50 6/06 No 0.39 0.43 0.40 -0.07 -14.90% 5,782 1,134 0.84 0.43 9 33 None
ETSY Options Chain 47.60 Call 54.00 5/30 No 0.02 0.07 0.04 0.00 0.00% 528 104 0.47 0.03 10 47 None
KGC Options Chain 14.71 Put 15.00 5/30 No 0.52 0.57 0.55 +0.10 +22.23% 1,192 237 0.41 -0.76 17 49 None
U Options Chain 20.75 Put 19.00 6/06 No 0.00 0.19 0.15 -0.15 -50.00% 714 142 0.64 -0.10 7 42 None
PDD Options Chain 119.24 Call 102.00 6/06 No 3.15 3.30 3.10 -6.25 -66.85% 506 101 0.45 0.48 18 41 None
TSLA Options Chain 339.34 Put 340.00 5/30 No 1.74 1.76 1.76 -8.14 -82.23% 34,356 6,879 0.69 -0.14 7 49 None
ALB Options Chain 57.61 Call 80.00 9/19 No 1.94 2.04 1.93 -0.01 -0.52% 10,441 2,093 0.58 0.21 9 63 None
AMC Options Chain 3.24 Call 4.00 5/30 No 0.26 0.27 0.27 +0.20 +285.72% 71,879 14,427 2.10 0.52 9 25 None
GILD Options Chain 107.37 Put 105.00 6/06 No 1.16 1.27 1.26 -0.69 -35.39% 507 102 0.37 -0.26 12 72 None
PDD Options Chain 119.24 Call 114.00 5/30 No 0.19 0.22 0.19 -7.58 -97.56% 928 187 0.79 0.06 18 41 None
DLTR Options Chain 88.17 Call 94.00 5/30 No 0.11 0.15 0.13 -0.22 -62.86% 918 185 0.39 0.12 7 57 None
RKLB Options Chain 25.42 Call 29.00 5/30 No 0.65 0.69 0.67 +0.51 +318.75% 3,580 723 0.90 0.42 2 42 None
OKTA Options Chain 123.72 Call 150.00 5/30 Yes 0.66 0.73 0.73 -0.30 -29.13% 817 165 1.43 0.10 9 51 None
BITF Options Chain 1.05 Call 1.50 6/13 No 0.02 0.03 0.02 -0.02 -50.00% 1,069 216 1.36 0.19 13 36 None
TSLA Options Chain 339.34 Put 342.50 5/30 No 2.13 2.16 2.13 -9.32 -81.40% 9,677 1,957 0.68 -0.17 7 49 None
TSM Options Chain 191.98 Call 202.50 6/06 No 2.83 2.88 2.92 +0.92 +46.00% 958 194 0.36 0.37 24 74
Dividend Stock List
OKLO Options Chain 48.87 Call 55.00 6/06 No 4.15 4.30 4.35 +1.05 +31.82% 1,707 346 1.37 0.46 3 20 None
ANF Options Chain 73.17 Put 70.00 5/30 Yes 2.30 2.40 2.35 -1.45 -38.16% 1,611 327 1.94 -0.28 20 64
Growth Stock List
CRWD Options Chain 455.59 Call 480.00 5/30 No 4.60 4.85 4.73 +2.48 +110.23% 5,321 1,081 0.45 0.35 6 45 None
BAC Options Chain 43.20 Put 41.00 6/27 No 0.38 0.40 0.39 -0.21 -35.00% 910 185 0.29 -0.18 12 71 None
TSLA Options Chain 339.34 Call 367.50 6/06 No 13.20 13.30 13.20 +6.89 +109.20% 1,913 390 0.65 0.48 7 49 None
SOUN Options Chain 9.58 Call 11.50 6/20 No 0.83 0.85 0.86 +0.49 +132.44% 1,362 278 0.97 0.48 3 16 None
TSCO Options Chain 49.70 Call 55.00 9/19 Yes 1.35 1.50 1.30 -0.06 -4.42% 871 178 0.26 0.32 10 59 None
TSLA Options Chain 339.34 Put 400.00 5/30 No 38.45 38.80 38.73 -21.90 -36.13% 675 138 0.75 -0.91 7 49 None
WBD Options Chain 9.00 Call 9.50 5/30 No 0.20 0.23 0.19 +0.13 +216.67% 8,123 1,662 0.51 0.60 3 16 None
GE Options Chain 232.79 Call 250.00 7/18 No 7.50 7.65 7.60 +2.91 +62.05% 3,868 792 0.29 0.41 9 64 None
APP Options Chain 354.29 Call 375.00 5/30 No 10.90 11.40 11.44 +7.15 +166.67% 1,630 337 0.71 0.54 9 61 None
GEV Options Chain 464.39 Put 380.00 7/18 No 5.50 5.80 5.86 -1.65 -21.98% 1,681 348 0.52 -0.12 3 22 None
LUNR Options Chain 11.34 Call 13.00 7/18 No 1.63 1.68 1.63 +0.69 +73.41% 995 206 0.88 0.54 7 24 None
PDD Options Chain 119.24 Put 102.00 5/30 No 2.30 2.38 2.35 +1.85 +370.00% 2,685 557 0.61 -0.53 18 41 None
UNH Options Chain 295.57 Call 290.00 5/30 No 6.60 6.80 6.70 -3.65 -35.27% 3,632 754 0.55 0.54 14 69 None
NTNX Options Chain 79.76 Put 65.00 6/20 Yes 0.80 0.95 0.81 -0.08 -8.99% 1,003 209 0.69 -0.12 5 50 None
RKLB Options Chain 25.42 Call 28.00 5/30 No 1.10 1.16 1.11 +0.86 +344.00% 4,465 931 0.90 0.60 2 42 None
NVTS Options Chain 4.41 Call 11.00 6/20 No 0.50 0.65 0.55 +0.40 +266.67% 755 158 2.26 0.27 10 30 None
TMC Options Chain 4.62 Call 5.00 5/30 No 0.10 0.15 0.15 -0.10 -40.00% 9,769 2,049 1.64 0.51 6 32 None
GME Options Chain 33.03 Call 42.00 5/30 No 0.57 0.61 0.63 -0.13 -17.11% 1,296 272 1.99 0.19 14 34 None
ASTS Options Chain 24.09 Call 30.00 6/27 No 0.90 1.00 0.97 +0.09 +10.23% 3,653 767 0.90 0.30 6 42 None
TSLA Options Chain 339.34 Put 377.50 5/30 No 18.65 18.80 18.55 -19.45 -51.19% 509 107 0.69 -0.72 7 49 None
MSTR Options Chain 369.51 Call 375.00 5/30 No 9.40 9.55 9.40 -1.01 -9.71% 5,983 1,262 0.74 0.48 1 59 None
NVDA Options Chain 131.29 Call 197.50 5/30 Yes 0.00 0.01 0.01 0.00 0.00% 677 143 1.40 0.00 15 61 None
TSLA Options Chain 339.34 Put 350.00 6/13 No 13.80 13.95 13.90 -10.70 -43.50% 1,718 364 0.64 -0.36 7 49 None
NEM Options Chain 53.65 Call 54.00 6/13 No 1.04 1.08 1.03 -0.52 -33.55% 622 132 0.34 0.41 16 63 None
IONQ Options Chain 45.69 Call 41.00 6/06 No 7.05 7.20 7.10 +0.60 +9.24% 1,008 214 1.12 0.76 8 43 None
CRWV Options Chain 102.74 Put 100.00 6/06 No 4.40 4.50 4.40 -5.08 -53.59% 1,481 315 1.52 -0.22 3 22 None
MSTR Options Chain 369.51 Call 395.00 5/30 No 3.10 3.20 3.15 -1.46 -31.67% 6,959 1,485 0.75 0.20 1 59 None
BTU Options Chain 13.91 Call 15.50 6/06 No 0.17 0.22 0.18 +0.06 +50.00% 1,027 220 0.55 0.25 19 68 None
PGR Options Chain 277.30 Call 250.00 6/20 No 29.70 31.90 29.80 -3.63 -10.86% 800 172 0.29 0.89 16 72 None
ASTS Options Chain 24.09 Call 28.00 6/27 No 1.27 1.38 1.34 +0.04 +3.08% 702 151 0.86 0.39 6 42 None
UEC Options Chain 6.45 Call 6.50 6/20 Yes 0.55 0.60 0.60 +0.05 +9.10% 2,319 499 0.80 0.58 6 36 None
BABA Options Chain 120.73 Call 119.00 5/30 No 2.04 2.10 2.18 -1.02 -31.88% 560 121 0.38 0.58 18 39 None
RTX Options Chain 132.35 Call 132.00 5/30 No 2.50 2.66 2.60 +0.94 +56.63% 647 140 0.28 0.72 12 66 None
MRVL Options Chain 60.69 Put 64.00 5/30 Yes 2.77 2.91 2.86 -2.39 -45.53% 858 186 1.46 -0.42 7 50 None
HTZ Options Chain 7.05 Call 7.50 6/20 No 0.65 0.70 0.70 -0.15 -17.65% 856 186 1.05 0.49 7 23 None
SOUN Options Chain 9.58 Call 11.00 5/30 No 0.37 0.39 0.38 +0.26 +216.67% 18,483 4,025 1.10 0.51 3 16 None
GOOG Options Chain 169.59 Put 148.00 5/30 No 0.01 0.04 0.02 -0.05 -71.43% 1,242 271 0.69 0.00 16 71 None
CVE Options Chain 13.63 Call 16.00 7/18 No 0.10 0.15 0.12 -0.01 -7.70% 512 112 0.39 0.13 14 72 None
LMND Options Chain 30.92 Call 32.50 5/30 No 1.25 1.35 1.23 +0.73 +146.00% 707 155 0.80 0.60 9 34 None
DIS Options Chain 109.72 Put 120.00 8/15 No 9.75 9.85 9.67 -2.08 -17.71% 932 205 0.27 -0.65 14 63 None
ALAB Options Chain 94.62 Call 110.00 5/30 No 0.25 0.40 0.25 -0.02 -7.41% 600 132 0.86 0.10 3 21 None
NFLX Options Chain 1,185.39 Put 1,160.00 5/30 No 1.45 1.52 1.52 -5.52 -78.41% 3,326 732 0.32 -0.12 7 66 None
TSLA Options Chain 339.34 Call 375.00 5/30 No 4.00 4.10 4.05 +2.72 +204.52% 23,779 5,237 0.68 0.32 7 49 None
CLF Options Chain 6.48 Call 6.00 6/06 No 0.59 0.63 0.59 -0.13 -18.06% 2,602 574 0.87 0.70 6 41 None
ASTS Options Chain 24.09 Call 25.50 6/20 No 1.65 1.71 1.68 +0.11 +7.01% 855 189 0.83 0.52 6 42 None
TSLA Options Chain 339.34 Put 337.50 5/30 No 1.42 1.44 1.43 -7.42 -83.85% 10,471 2,315 0.69 -0.12 7 49 None
CRWV Options Chain 102.74 Call 130.00 5/30 No 3.60 3.80 3.70 +2.75 +289.48% 6,695 1,483 1.84 0.31 3 22 None
CCJ Options Chain 58.69 Call 64.00 5/30 No 0.18 0.27 0.26 +0.11 +73.34% 1,046 232 0.56 0.14 11 58 None
PDD Options Chain 119.24 Call 110.00 5/30 No 0.43 0.49 0.44 -10.21 -95.87% 4,165 926 0.76 0.12 18 41 None
UEC Options Chain 6.45 Put 6.50 5/30 No 0.20 0.25 0.20 -0.15 -42.86% 895 199 1.13 -0.42 6 36 None
LVS Options Chain 39.80 Call 42.00 5/30 No 0.63 0.70 0.65 +0.46 +242.11% 733 163 0.39 0.50 12 61 None
SMCI Options Chain 40.09 Put 42.00 6/06 No 2.05 2.08 2.07 -1.34 -39.30% 3,350 746 0.83 -0.40 14 50 None
GM Options Chain 48.69 Call 53.00 6/06 No 0.07 0.09 0.08 -0.05 -38.47% 529 118 0.31 0.07 14 68 None
GE Options Chain 232.79 Call 270.00 7/18 No 2.33 2.43 2.38 +1.07 +81.68% 829 185 0.29 0.18 9 64 None
BIDU Options Chain 83.81 Put 75.00 7/18 No 1.07 1.12 1.06 -0.30 -22.06% 3,176 709 0.36 -0.17 19 32 None
TSLA Options Chain 339.34 Put 355.00 6/13 No 16.00 16.15 16.10 -11.39 -41.44% 961 215 0.64 -0.40 7 49 None
BMRN Options Chain 57.55 Call 60.00 6/20 No 0.95 1.15 1.00 -0.35 -25.93% 460 103 0.30 0.36 17 60 None
MSFT Options Chain 450.18 Put 457.50 5/30 No 2.62 2.67 2.62 -5.43 -67.46% 2,937 659 0.21 -0.42 13 69 None
TSLA Options Chain 339.34 Call 347.50 6/06 No 23.70 23.95 23.80 +11.65 +95.89% 3,569 801 0.64 0.69 7 49 None
CLS Options Chain 119.47 Call 155.00 6/20 No 0.40 0.55 0.55 -0.05 -8.34% 971 218 0.62 0.06 8 57 None
TEM Options Chain 62.56 Call 75.00 5/30 No 0.25 0.35 0.25 -0.17 -40.48% 3,193 717 1.11 0.12 3 21 None
TSLA Options Chain 339.34 Call 407.50 5/30 No 0.48 0.49 0.49 +0.20 +68.97% 1,250 282 0.77 0.06 7 49 None
CPRI Options Chain 16.80 Call 18.00 5/30 No 0.74 0.80 0.78 +0.36 +85.72% 669 151 1.41 0.47 6 38 None
GME Options Chain 33.03 Call 46.00 6/06 No 1.13 1.18 1.15 +0.06 +5.51% 2,126 480 1.83 0.23 14 34 None
UNH Options Chain 295.57 Call 295.00 5/30 No 4.30 4.50 4.40 -3.12 -41.49% 4,467 1,010 0.55 0.41 14 69 None
GME Options Chain 33.03 Put 27.50 6/06 No 0.28 0.31 0.27 -0.25 -48.08% 675 153 1.15 -0.09 14 34 None
OKLO Options Chain 48.87 Put 52.00 5/30 No 1.82 2.09 1.93 -3.77 -66.14% 480 109 1.54 -0.43 3 20 None
RKLB Options Chain 25.42 Call 30.50 5/30 No 0.26 0.29 0.27 +0.17 +170.00% 506 115 0.92 0.22 2 42 None
CRWV Options Chain 102.74 Call 150.00 6/20 No 5.70 6.00 5.90 +3.23 +120.98% 874 199 1.34 0.27 3 22 None
MSFT Options Chain 450.18 Put 457.50 6/06 No 4.80 4.90 4.85 -5.70 -54.03% 737 168 0.19 -0.44 13 69 None
GOOGL Options Chain 168.47 Put 152.50 6/06 No 0.18 0.19 0.19 -0.33 -63.47% 1,323 303 0.43 -0.05 16 71 None
BOX Options Chain 31.09 Call 34.00 6/20 Yes 0.50 0.55 0.53 +0.14 +35.90% 694 159 0.41 0.26 15 51 None
PONY Options Chain 17.41 Put 20.00 5/30 No 1.70 1.80 1.80 -2.28 -55.89% 1,587 364 2.18 -0.43 3 18 None
OKTA Options Chain 123.72 Put 110.00 5/30 Yes 1.40 1.45 1.40 -0.79 -36.08% 933 214 1.43 -0.15 9 51 None
HIMS Options Chain 54.83 Call 52.00 6/06 No 4.60 4.75 4.65 -1.15 -19.83% 933 215 1.02 0.61 14 47 None
GME Options Chain 33.03 Put 32.00 7/18 Yes 3.55 3.65 3.65 -0.45 -10.98% 850 196 1.00 -0.33 14 34 None
AMZN Options Chain 200.99 Call 270.00 6/06 No 0.01 0.02 0.02 +0.01 +100.00% 501 116 0.57 0.00 15 64 None
TEVA Options Chain 16.96 Put 17.50 5/30 No 0.13 0.30 0.27 -0.49 -64.48% 5,843 1,354 0.69 -0.33 5 37 None
MSTR Options Chain 369.51 Put 347.50 5/30 No 2.39 2.49 2.53 -2.67 -51.35% 1,495 347 0.82 -0.19 1 59 None
DJT Options Chain 25.72 Call 27.00 6/06 No 0.70 0.78 0.74 -0.57 -43.52% 1,729 402 1.24 0.27 3 19 None
AMC Options Chain 3.24 Call 6.00 6/06 No 0.13 0.14 0.13 +0.04 +44.45% 9,085 2,113 2.44 0.21 9 25 None
IRBT Options Chain 2.58 Call 4.00 7/18 No 0.75 0.85 0.79 +0.69 +690.00% 927 216 1.25 0.53 8 28 None
GOOG Options Chain 169.59 Call 187.50 5/30 No 0.06 0.07 0.06 -0.06 -50.00% 6,903 1,609 0.42 0.02 16 71 None
PLTR Options Chain 123.31 Put 115.00 5/30 No 0.75 0.77 0.77 -0.14 -15.39% 25,308 5,901 0.74 -0.16 11 51 None
MP Options Chain 19.69 Call 20.00 5/30 No 0.15 0.25 0.21 -0.21 -50.00% 589 138 0.68 0.30 2 34 None
CRWV Options Chain 102.74 Put 115.00 5/30 No 6.20 6.40 6.31 -9.49 -60.07% 3,350 786 1.77 -0.41 3 22 None
CLF Options Chain 6.48 Call 6.50 5/30 No 0.17 0.19 0.17 -0.10 -37.04% 6,393 1,501 0.91 0.43 6 41 None
TSLA Options Chain 339.34 Call 400.00 6/13 No 8.00 8.15 8.05 +3.95 +96.35% 21,278 5,003 0.67 0.29 7 49 None
TEM Options Chain 62.56 Call 71.00 5/30 No 0.65 0.70 0.70 -0.08 -10.26% 1,266 298 1.06 0.25 3 21 None
RIOT Options Chain 8.55 Put 5.50 6/06 No 0.00 0.01 0.01 -0.07 -87.50% 470 111 1.44 0.00 11 38 None
X Options Chain 52.01 Call 55.00 6/13 No 0.05 0.07 0.06 -0.08 -57.15% 906 214 0.14 0.31 8 55 None
CRWV Options Chain 102.74 Call 160.00 5/30 No 0.50 0.55 0.50 +0.37 +284.62% 2,825 668 2.01 0.06 3 22 None
CRM Options Chain 273.13 Call 277.50 6/20 Yes 13.85 14.05 14.20 +1.70 +13.60% 427 101 0.47 0.53 15 64 None
WDAY Options Chain 238.01 Call 250.00 6/06 No 1.45 1.70 1.85 -0.15 -7.50% 651 154 0.27 0.25 5 53 None
TSLA Options Chain 339.34 Call 355.00 6/06 No 19.20 19.35 19.20 +9.85 +105.35% 7,182 1,699 0.64 0.61 7 49 None
OKLO Options Chain 48.87 Call 51.00 6/06 No 5.95 6.10 6.17 +1.82 +41.84% 621 147 1.33 0.60 3 20 None
M Options Chain 11.57 Put 10.00 5/30 Yes 0.05 0.06 0.05 -0.05 -50.00% 2,937 697 1.39 -0.08 15 60 None
VRT Options Chain 104.14 Call 118.00 6/06 No 1.25 1.43 1.32 +0.41 +45.06% 560 133 0.57 0.24 8 58 None
META Options Chain 627.06 Put 635.00 5/30 No 4.75 4.85 4.75 -9.75 -67.25% 4,648 1,109 0.34 -0.36 17 72 None
KSS Options Chain 7.48 Call 11.50 5/30 Yes 0.05 0.06 0.05 0.00 0.00% 658 157 2.50 0.04 15 55 None
AMD Options Chain 110.31 Put 114.00 5/30 No 1.80 1.82 1.81 -3.01 -62.45% 5,253 1,254 0.54 -0.39 14 55 None
SOUN Options Chain 9.58 Put 10.50 5/30 No 0.24 0.26 0.27 -0.81 -75.00% 5,877 1,409 1.08 -0.32 3 16 None
XYZ Options Chain 58.74 Put 59.00 5/30 No 0.25 0.28 0.22 -1.29 -85.43% 579 139 0.56 -0.14 17 59 None
NFLX Options Chain 1,185.39 Call 1,260.00 6/06 No 5.80 6.15 6.00 +1.30 +27.66% 587 141 0.28 0.19 7 66 None
HIMS Options Chain 54.83 Put 50.00 8/15 No 7.80 7.90 7.85 -0.35 -4.27% 4,588 1,108 1.04 -0.34 14 47 None
NU Options Chain 11.99 Call 12.00 6/06 No 0.29 0.30 0.29 -0.09 -23.69% 1,120 271 0.38 0.49 13 41 None
DJT Options Chain 25.72 Call 28.00 6/20 No 1.06 1.24 1.13 -0.52 -31.52% 3,582 867 1.11 0.31 3 19 None
SMCI Options Chain 40.09 Call 61.00 5/30 No 0.00 0.02 0.01 -0.01 -50.00% 1,003 243 1.58 0.00 14 50 None
NFLX Options Chain 1,185.39 Put 1,190.00 5/30 No 5.80 5.95 6.00 -12.15 -66.95% 1,428 346 0.29 -0.31 7 66 None
TSLA Options Chain 339.34 Put 360.00 6/13 No 18.45 18.60 18.55 -12.35 -39.97% 437 106 0.64 -0.44 7 49 None
OKTA Options Chain 123.72 Call 160.00 5/30 Yes 0.22 0.27 0.26 -0.12 -31.58% 502 122 1.47 0.04 9 51 None
MSTR Options Chain 369.51 Call 365.00 5/30 No 14.95 15.25 14.70 -0.75 -4.86% 1,522 370 0.74 0.65 1 59 None
TSLA Options Chain 339.34 Call 490.00 6/06 No 0.30 0.32 0.33 +0.09 +37.50% 1,771 432 0.84 0.02 7 49 None
TSLA Options Chain 339.34 Call 355.00 5/30 No 12.65 12.75 12.55 +8.21 +189.18% 56,747 13,851 0.66 0.66 7 49 None
FUBO Options Chain 3.26 Call 5.00 7/18 No 0.12 0.15 0.14 +0.08 +133.34% 1,195 292 0.92 0.23 16 36
Small Cap Stock List
PONY Options Chain 17.41 Call 20.00 6/06 No 2.05 2.65 2.35 +0.99 +72.80% 585 143 1.85 0.55 3 18 None
TSLA Options Chain 339.34 Put 315.00 6/06 No 2.07 2.09 2.08 -3.91 -65.28% 3,954 967 0.70 -0.10 7 49 None
DJT Options Chain 25.72 Put 23.00 5/30 No 1.11 1.13 1.10 +0.82 +292.86% 3,091 756 1.39 -0.41 3 19 None
AUR Options Chain 5.94 Call 7.00 6/13 No 0.15 0.25 0.21 -0.04 -16.00% 567 139 0.89 0.31 8 30 None
GME Options Chain 33.03 Call 46.00 6/13 Yes 2.00 2.20 2.14 +0.46 +27.39% 905 222 1.80 0.29 14 34 None
TEVA Options Chain 16.96 Put 18.00 6/06 No 0.64 0.69 0.64 -0.58 -47.55% 414 102 0.52 -0.49 5 37 None
DAL Options Chain 47.92 Call 53.00 5/30 No 0.08 0.10 0.09 +0.02 +28.58% 1,330 328 0.50 0.08 15 63 None
GE Options Chain 232.79 Call 260.00 8/15 Yes 8.15 8.30 8.21 +3.01 +57.89% 1,163 287 0.32 0.36 9 64 None
SNOW Options Chain 200.05 Put 205.00 6/06 No 5.40 5.65 5.50 -2.88 -34.37% 716 177 0.44 -0.44 3 46 None
IONQ Options Chain 45.69 Call 46.00 6/06 No 4.25 4.40 4.29 +0.14 +3.38% 473 117 1.24 0.55 8 43 None
SMR Options Chain 30.24 Put 30.00 5/30 No 0.15 0.19 0.16 -1.87 -92.12% 1,273 315 1.34 -0.10 3 20 None
CCL Options Chain 22.25 Call 24.50 5/30 No 0.09 0.10 0.10 +0.08 +400.00% 665 165 0.45 0.20 13 57 None
NIO Options Chain 3.82 Call 4.50 6/13 No 0.05 0.06 0.05 -0.02 -28.58% 7,063 1,754 0.85 0.17 8 -4 None
ROST Options Chain 137.26 Call 145.00 8/15 No 5.70 6.00 6.40 +2.91 +83.39% 1,094 272 0.23 0.52 16 65 None
CVNA Options Chain 304.11 Put 285.00 5/30 No 0.69 0.75 0.80 -1.40 -63.64% 5,521 1,375 0.68 -0.09 7 57 None
DJT Options Chain 25.72 Call 33.00 9/19 No 1.85 1.95 1.95 0.00 0.00% 614 153 0.85 0.32 3 19 None
NFLX Options Chain 1,185.39 Put 1,200.00 5/30 No 8.75 9.30 8.92 -15.31 -63.19% 1,002 250 0.29 -0.43 7 66 None
AMC Options Chain 3.24 Call 4.50 6/06 No 0.27 0.29 0.27 +0.15 +125.00% 8,482 2,124 1.86 0.41 9 25 None
TEVA Options Chain 16.96 Call 18.00 7/18 No 1.05 1.09 1.07 +0.35 +48.62% 1,562 394 0.40 0.54 5 37 None
TSLA Options Chain 339.34 Put 332.50 6/06 No 4.55 4.65 4.60 -7.40 -61.67% 1,527 386 0.66 -0.18 7 49 None
SMR Options Chain 30.24 Put 28.00 5/30 No 0.06 0.10 0.07 -0.97 -93.27% 425 108 1.44 -0.05 3 20 None
WULF Options Chain 3.93 Call 5.00 6/06 No 0.00 0.04 0.03 -0.03 -50.00% 1,290 328 1.08 0.10 5 30 None
BOX Options Chain 31.09 Put 31.00 6/20 Yes 1.15 1.25 1.20 -0.18 -13.05% 495 126 0.44 -0.42 15 51 None
NVDA Options Chain 131.29 Put 136.00 5/30 Yes 4.95 5.00 4.97 -2.76 -35.71% 6,517 1,659 0.95 -0.50 15 61 None
LYB Options Chain 56.13 Put 55.00 7/18 No 2.35 2.45 2.40 -0.88 -26.83% 1,343 342 0.39 -0.37 11 65 None
MRNA Options Chain 26.26 Call 28.00 5/30 No 0.45 0.48 0.45 +0.10 +28.58% 7,807 1,989 0.81 0.38 12 43 None
BMY Options Chain 46.85 Call 50.00 8/15 Yes 1.67 1.72 1.72 -0.04 -2.28% 10,846 2,769 0.34 0.36 12 63 None
TSLA Options Chain 339.34 Call 427.50 5/30 No 0.13 0.14 0.15 +0.03 +25.00% 1,491 381 0.82 0.02 7 49 None
TSLA Options Chain 339.34 Put 332.50 5/30 No 0.95 0.97 0.97 -5.73 -85.53% 6,780 1,733 0.71 -0.09 7 49 None
AAPL Options Chain 195.27 Call 195.00 7/03 No 11.45 11.60 11.54 +2.04 +21.48% 406 104 0.32 0.64 10 65 None
BYRN Options Chain 23.85 Call 30.00 7/18 Yes 1.50 1.60 1.50 +0.45 +42.86% 1,006 258 0.75 0.36 16 41 None
TSLA Options Chain 339.34 Put 350.00 6/06 No 9.65 9.75 9.78 -11.47 -53.98% 6,605 1,702 0.64 -0.34 7 49 None
GME Options Chain 33.03 Call 34.00 6/06 No 3.30 3.40 3.32 +0.71 +27.21% 4,595 1,185 1.29 0.60 14 34 None
EOSE Options Chain 6.38 Call 6.00 6/06 No 0.24 0.27 0.25 -0.43 -63.24% 918 237 1.13 0.39 3 25 None
GOOGL Options Chain 168.47 Put 170.00 5/30 No 1.02 1.04 1.02 -2.58 -71.67% 7,524 1,950 0.34 -0.31 16 71 None
JD Options Chain 33.35 Call 31.50 5/30 No 1.14 1.19 1.15 -1.43 -55.43% 509 132 0.39 0.81 22 35
Growth Stock List
CLF Options Chain 6.48 Call 6.50 6/06 No 0.31 0.32 0.31 -0.10 -24.39% 1,376 357 0.81 0.48 6 41 None
AMZN Options Chain 200.99 Put 205.00 5/30 No 2.20 2.23 2.21 -3.29 -59.82% 7,460 1,936 0.33 -0.41 15 64 None
HOOD Options Chain 63.17 Call 73.00 5/30 No 0.17 0.19 0.19 +0.01 +5.56% 3,325 863 0.77 0.10 12 59 None
OKLO Options Chain 48.87 Call 51.00 5/30 No 4.25 4.45 4.45 +1.74 +64.21% 2,277 591 1.46 0.62 3 20 None
SMTC Options Chain 37.28 Call 48.00 6/20 Yes 0.65 0.75 0.75 +0.08 +11.94% 388 101 0.84 0.18 5 43 None
TSLA Options Chain 339.34 Call 412.50 5/30 No 0.34 0.36 0.36 +0.15 +71.43% 1,905 496 0.78 0.04 7 49 None
PPL Options Chain 34.67 Call 36.00 7/18 No 0.45 1.10 0.46 +0.09 +24.33% 788 206 0.23 0.32 10 66 None
TSLA Options Chain 339.34 Call 432.50 5/30 No 0.10 0.11 0.11 0.00 0.00% 697 183 0.83 0.01 7 49 None
TSLA Options Chain 339.34 Call 380.00 5/30 No 2.91 2.94 2.92 +1.88 +180.77% 31,849 8,393 0.69 0.25 7 49 None
TSLA Options Chain 339.34 Call 520.00 6/06 No 0.13 0.15 0.15 +0.01 +7.15% 754 199 0.89 0.01 7 49 None
HIMS Options Chain 54.83 Call 55.00 5/30 No 1.72 1.78 1.75 -1.04 -37.28% 6,482 1,715 1.12 0.44 14 47 None
ARM Options Chain 127.18 Put 132.00 5/30 No 1.79 1.85 1.69 -4.97 -74.63% 582 154 0.62 -0.31 3 22 None