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
TSLA Options Chain 411.84 Put 425.00 7/01 No 8.90 9.05 9.20 -5.62 -37.93% 15,455 121 0.49 -0.73 10 58 None
AAPL Options Chain 281.74 Put 287.50 7/01 No 1.49 1.51 1.50 -4.50 -75.00% 20,527 175 0.30 -0.38 11 66 None
RTX Options Chain 187.33 Call 200.00 7/02 No 0.08 0.09 0.08 +0.04 +100.00% 15,092 165 0.42 0.01 14 66 None
INTC Options Chain 131.68 Call 90.00 7/02 No 50.95 51.40 51.95 +11.15 +27.33% 20,107 236 3.23 1.00 4 55 None
TSLA Options Chain 411.84 Put 417.50 7/01 No 4.35 4.40 4.37 -5.13 -54.00% 14,630 183 0.49 -0.48 10 58 None
INTC Options Chain 131.68 Call 89.00 7/02 No 51.95 52.40 52.17 +10.37 +24.81% 33,903 502 3.30 1.00 4 55 None
INTC Options Chain 131.68 Call 88.00 7/02 No 52.95 53.40 53.17 +10.37 +24.23% 33,931 533 3.37 1.00 4 55 None
METC Options Chain 12.68 Call 12.00 7/17 No 1.65 1.70 1.65 +0.20 +13.80% 8,218 139 0.95 0.68 6 42 None
AAPL Options Chain 281.74 Put 290.00 7/01 No 2.79 2.84 2.80 -5.48 -66.19% 9,182 163 0.30 -0.58 11 66 None
TSLA Options Chain 411.84 Put 420.00 7/01 No 5.60 5.70 5.70 -5.40 -48.65% 18,380 328 0.49 -0.57 10 58 None
OXY Options Chain 49.09 Call 50.00 7/10 No 0.67 0.75 0.79 -0.02 -2.47% 7,592 140 0.32 0.40 9 54 None
AMD Options Chain 539.49 Put 560.00 7/02 No 6.65 6.95 6.80 -23.25 -77.38% 7,089 131 0.86 -0.29 11 60 None
MRNA Options Chain 69.70 Call 77.00 7/10 No 2.07 2.27 2.09 +0.45 +27.44% 5,842 112 0.86 0.33 9 43 None
SMCI Options Chain 31.68 Call 30.50 7/10 No 1.19 1.24 1.20 +0.13 +12.15% 9,391 203 0.85 0.43 10 46 None
TSLA Options Chain 411.84 Call 450.00 7/08 No 1.77 1.79 1.79 -0.01 -0.56% 8,879 233 0.44 0.14 10 58 None
RKT Options Chain 15.50 Call 16.50 7/02 No 0.14 0.16 0.14 +0.04 +40.00% 25,704 691 0.71 0.33 6 56 None
META Options Chain 563.48 Call 557.50 7/01 No 6.05 6.30 6.20 -4.40 -41.51% 4,547 128 0.41 0.49 12 66 None
ENPH Options Chain 48.34 Call 55.00 7/02 No 0.28 0.30 0.27 +0.05 +22.73% 28,028 807 1.25 0.14 8 44 None
AAPL Options Chain 281.74 Put 285.00 7/01 No 0.68 0.70 0.68 -3.87 -85.06% 31,390 967 0.31 -0.23 11 66 None
CRCL Options Chain 75.96 Put 55.00 7/02 No 0.14 0.15 0.15 +0.12 +400.00% 4,306 133 1.33 -0.04 3 21 None
TSLA Options Chain 411.84 Call 427.50 7/01 No 1.24 1.25 1.23 -0.38 -23.61% 20,154 633 0.49 0.21 10 58 None
AVAV Options Chain 139.00 Put 150.00 7/02 Yes 0.75 0.85 0.80 -14.77 -94.87% 5,585 196 0.98 -0.18 7 57 None
CGNX Options Chain 68.36 Call 90.00 8/21 Yes 2.25 2.45 2.30 +1.05 +84.00% 9,160 322 0.69 0.26 13 56 None
OXY Options Chain 49.09 Call 51.00 7/10 No 0.39 0.41 0.40 -0.06 -13.05% 8,550 307 0.32 0.27 9 54 None
NVDA Options Chain 194.97 Put 197.50 7/01 No 1.25 1.27 1.25 -2.40 -65.76% 45,608 1,810 0.40 -0.42 13 58 None
SHOP Options Chain 114.21 Put 105.00 7/10 No 1.01 1.27 1.13 +0.02 +1.81% 2,640 106 0.59 -0.17 9 57 None
RCAT Options Chain 10.32 Call 12.00 7/02 No 0.07 0.08 0.08 +0.02 +33.34% 16,273 671 1.43 0.12 7 35 None
TSLA Options Chain 411.84 Put 415.00 7/01 No 3.25 3.35 3.31 -4.79 -59.14% 31,486 1,364 0.50 -0.40 10 58 None
TSLA Options Chain 411.84 Call 412.50 7/01 No 7.70 7.85 7.75 +1.65 +27.05% 33,007 1,549 0.51 0.68 10 58 None
NBIS Options Chain 261.15 Put 260.00 7/10 No 11.80 12.45 12.15 -7.85 -39.25% 4,439 212 1.19 -0.30 3 22 None
AAPL Options Chain 281.74 Call 290.00 7/01 No 1.20 1.22 1.22 +0.89 +269.70% 93,642 4,530 0.29 0.42 11 66 None
TSLA Options Chain 411.84 Call 430.00 7/01 No 0.86 0.88 0.86 -0.39 -31.20% 38,444 1,885 0.50 0.15 10 58 None
TSLA Options Chain 411.84 Call 417.50 7/01 No 4.60 4.70 4.70 +0.63 +15.48% 53,323 2,641 0.49 0.52 10 58 None
CRCL Options Chain 75.96 Put 64.00 7/02 No 2.13 2.20 2.10 +2.00 +2,000.00% 2,598 133 1.11 -0.45 3 21 None
INTC Options Chain 131.68 Put 136.00 7/02 No 2.03 2.09 2.05 -5.70 -73.55% 3,408 178 1.00 -0.31 4 55 None
META Options Chain 563.48 Put 555.00 7/01 No 2.96 3.10 3.04 -0.41 -11.89% 4,254 224 0.40 -0.43 12 66 None
SLS Options Chain 15.45 Put 10.00 7/10 No 0.20 0.50 0.30 -0.20 -40.00% 2,193 116 2.10 -0.20 9 35 None
TSLA Options Chain 411.84 Call 415.00 7/01 No 6.05 6.15 6.15 +1.20 +24.25% 82,904 4,386 0.50 0.60 10 58 None
TSLA Options Chain 411.84 Put 412.50 7/01 No 2.45 2.47 2.46 -4.28 -63.51% 19,302 1,056 0.51 -0.32 10 58 None
MRVL Options Chain 266.77 Call 350.00 7/10 No 3.35 3.55 3.50 +1.73 +97.74% 10,085 557 0.93 0.17 10 60 None
TSLA Options Chain 411.84 Call 425.00 7/01 No 1.77 1.79 1.78 -0.24 -11.89% 39,012 2,201 0.49 0.27 10 58 None
AMD Options Chain 539.49 Put 550.00 7/02 No 4.30 4.50 4.45 -18.05 -80.23% 6,820 386 0.88 -0.20 11 60 None
VKTX Options Chain 39.54 Call 40.50 7/02 No 1.03 1.27 1.30 +0.65 +100.00% 2,082 119 0.75 0.59 8 46 None
SMCI Options Chain 31.68 Call 32.50 7/10 No 0.59 0.63 0.62 +0.08 +14.82% 9,850 571 0.85 0.27 10 46 None
BB Options Chain 12.55 Put 12.50 7/10 No 0.70 0.76 0.73 -0.27 -27.00% 2,513 148 0.99 -0.42 11 36 None
AAPL Options Chain 281.74 Call 287.50 7/01 No 2.37 2.46 2.45 +1.78 +265.68% 51,757 3,068 0.29 0.62 11 66 None
VZ Options Chain 44.10 Call 42.50 7/02 No 0.50 0.55 0.54 -1.16 -68.24% 1,725 103 0.39 0.61 10 64 None
UNCY Options Chain 7.70 Call 5.00 7/17 No 0.25 0.30 0.28 -3.22 -92.00% 2,793 170 1.08 0.41 11 38 None
TSLA Options Chain 411.84 Call 420.00 7/01 No 3.45 3.50 3.45 +0.20 +6.16% 93,508 5,724 0.49 0.43 10 58 None
SOLS Options Chain 82.54 Put 65.00 8/21 No 0.50 0.75 0.60 -0.50 -45.46% 10,237 638 0.59 -0.07 3 20 None
QCOM Options Chain 188.72 Call 200.00 7/10 No 3.50 3.65 3.55 -0.87 -19.69% 7,118 456 0.71 0.29 14 72 None
META Options Chain 563.48 Put 550.00 7/01 No 1.51 1.61 1.50 -0.64 -29.91% 5,843 377 0.40 -0.28 12 66 None
CRCL Options Chain 75.96 Call 70.00 7/02 No 0.38 0.41 0.40 -6.05 -93.80% 5,282 343 1.11 0.18 3 21 None
AAPL Options Chain 281.74 Put 287.50 7/10 No 3.95 4.15 4.11 -3.84 -48.31% 2,079 139 0.25 -0.43 11 66 None
VZ Options Chain 44.10 Call 43.00 7/02 No 0.29 0.37 0.31 -0.74 -70.48% 6,731 457 0.38 0.45 10 64 None
GOOGL Options Chain 353.65 Call 355.00 7/01 No 3.25 3.50 3.30 +0.05 +1.54% 13,947 948 0.34 0.66 13 70 None
TSLA Options Chain 411.84 Put 410.00 7/01 No 1.79 1.82 1.80 -3.74 -67.51% 32,224 2,227 0.52 -0.25 10 58 None
AVEX Options Chain 18.28 Call 30.00 7/17 No 0.65 0.70 0.65 +0.55 +550.00% 5,784 405 1.53 0.17 8 32 None
INTC Options Chain 131.68 Put 137.00 7/02 No 2.35 2.41 2.36 -6.09 -72.08% 9,084 639 1.00 -0.34 4 55 None
AAPL Options Chain 281.74 Call 292.50 7/01 No 0.53 0.55 0.55 +0.39 +243.75% 41,519 2,922 0.30 0.25 11 66 None
META Options Chain 563.48 Call 555.00 7/01 No 7.25 7.80 7.30 -4.22 -36.64% 3,571 254 0.41 0.57 12 66 None
GOOGL Options Chain 353.65 Put 355.00 7/01 No 1.94 2.09 2.00 -2.50 -55.56% 2,729 196 0.35 -0.34 13 70 None
COMP Options Chain 12.00 Call 13.00 7/17 No 0.25 0.35 0.30 +0.05 +20.00% 2,445 177 0.64 0.31 9 41 None
META Options Chain 563.48 Put 545.00 7/01 No 0.70 0.82 0.81 -0.48 -37.21% 3,021 220 0.41 -0.17 12 66 None
MRVL Options Chain 266.77 Call 320.00 7/10 No 8.60 9.25 8.75 +3.70 +73.27% 9,515 695 0.92 0.35 10 60 None
CPB Options Chain 23.01 Put 22.50 7/10 No 0.65 1.10 0.95 +0.50 +111.12% 2,330 174 0.29 -0.63 11 45 None
GOOGL Options Chain 353.65 Call 357.50 7/01 No 2.10 2.16 2.13 -0.27 -11.25% 10,771 805 0.34 0.52 13 70 None
RELL Options Chain 18.35 Call 22.50 7/17 No 0.65 0.70 0.68 +0.33 +94.29% 2,602 197 1.16 0.29 14 23 None
META Options Chain 563.48 Put 552.50 7/01 No 2.14 2.24 2.17 -0.60 -21.67% 2,820 215 0.40 -0.36 12 66 None
RDW Options Chain 11.69 Call 13.50 7/02 No 0.10 0.15 0.11 +0.04 +57.15% 7,160 552 1.42 0.16 5 36 None
META Options Chain 563.48 Call 560.00 7/01 No 4.75 4.95 4.87 -4.13 -45.89% 9,353 725 0.42 0.42 12 66 None
QTRX Options Chain 4.51 Call 5.00 7/17 No 0.20 0.45 0.35 +0.20 +133.34% 1,713 133 2.15 0.37 12 31 None
TSLA Options Chain 411.84 Call 422.50 7/01 No 2.50 2.52 2.51 -0.01 -0.40% 25,294 1,972 0.49 0.35 10 58 None
GLW Options Chain 255.69 Put 245.00 7/02 No 4.70 5.00 5.00 0.00 0.00% 3,557 282 1.06 -0.34 8 52 None
LLY Options Chain 1,229.93 Put 785.00 7/10 No 0.02 0.24 0.04 +0.03 +300.00% 2,217 177 0.86 0.00 14 67 None
HAS Options Chain 84.44 Put 85.00 7/17 No 3.30 3.70 3.40 -0.17 -4.77% 2,778 224 0.32 -0.62 6 59 None
AMZN Options Chain 240.14 Put 260.00 7/02 No 20.45 21.35 20.98 +1.18 +5.96% 4,727 383 0.62 -0.98 12 65 None
INTC Options Chain 131.68 Put 140.00 7/02 No 3.50 3.65 3.58 -6.26 -63.62% 7,258 603 0.99 -0.45 4 55 None
AAPL Options Chain 281.74 Call 295.00 7/01 No 0.21 0.22 0.21 +0.13 +162.50% 22,096 1,873 0.31 0.13 11 66 None
AAPL Options Chain 281.74 Put 282.50 7/01 No 0.29 0.30 0.29 -2.60 -89.97% 22,616 1,931 0.32 -0.13 11 66 None
NVDA Options Chain 194.97 Put 195.00 7/01 No 0.50 0.51 0.51 -1.70 -76.93% 62,848 5,369 0.40 -0.23 13 58 None
SHW Options Chain 344.30 Put 300.00 8/21 Yes 2.75 4.40 3.50 -0.07 -1.97% 2,432 209 0.36 -0.15 9 58 None
CLSK Options Chain 15.37 Put 13.50 7/02 No 0.09 0.11 0.12 +0.04 +50.00% 2,969 257 1.08 -0.16 8 41 None
OXY Options Chain 49.09 Put 49.00 7/10 No 0.92 1.01 0.83 -0.10 -10.76% 1,474 128 0.33 -0.45 9 54 None
GOOGL Options Chain 353.65 Put 352.50 7/02 No 2.05 2.15 2.12 -1.92 -47.53% 4,647 404 0.36 -0.28 13 70 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
V Options Chain 341.65 Call 360.00 7/10 No 0.38 0.54 0.49 -0.01 -2.00% 1,171 104 0.21 0.10 10 64 None
INTC Options Chain 131.68 Put 145.00 7/02 No 6.30 6.50 6.28 -8.48 -57.46% 2,630 235 1.00 -0.63 4 55 None
TSLA Options Chain 411.84 Put 417.50 7/02 No 6.40 6.55 6.55 -4.82 -42.40% 1,860 168 0.53 -0.48 10 58 None
VZ Options Chain 44.10 Call 42.50 7/10 No 0.72 0.81 0.76 -1.05 -58.02% 1,592 144 0.32 0.52 10 64 None
AAPL Options Chain 281.74 Call 300.00 7/01 No 0.02 0.03 0.03 0.00 0.00% 18,108 1,642 0.33 0.02 11 66 None
UNCY Options Chain 7.70 Call 5.00 8/21 Yes 0.60 0.75 0.60 -3.74 -86.18% 1,598 145 1.04 0.49 11 38 None
DELL Options Chain 414.61 Call 475.00 7/02 No 0.69 0.84 0.78 +0.14 +21.88% 3,645 333 0.90 0.04 14 57 None
CORZ Options Chain 25.94 Put 24.00 7/10 No 0.84 0.93 0.92 +0.22 +31.43% 2,138 201 0.85 -0.34 5 28 None
TSLA Options Chain 411.84 Call 410.00 7/01 No 9.50 9.70 9.60 +2.14 +28.69% 37,422 3,610 0.52 0.75 10 58 None
GOOGL Options Chain 353.65 Put 357.50 7/01 No 3.20 3.45 3.35 -2.75 -45.09% 1,108 107 0.35 -0.48 13 70 None
META Options Chain 563.48 Call 565.00 7/01 No 2.95 3.00 2.83 -3.12 -52.44% 5,520 539 0.42 0.28 12 66 None
INTC Options Chain 131.68 Put 140.00 7/10 No 7.35 7.50 7.43 -5.37 -41.96% 2,060 202 0.87 -0.45 4 55 None
NVDA Options Chain 194.97 Call 200.00 7/01 No 1.07 1.08 1.09 +0.49 +81.67% 187,461 18,719 0.41 0.37 13 58 None
ORCL Options Chain 147.76 Call 146.00 7/02 No 3.00 3.15 3.15 -1.40 -30.77% 1,712 171 0.64 0.49 7 60 None
AMD Options Chain 539.49 Call 557.50 7/02 No 27.65 28.55 27.78 +19.28 +226.83% 2,352 236 0.87 0.74 11 60 None
CC Options Chain 20.26 Call 20.00 7/10 No 0.95 1.15 1.03 +0.33 +47.15% 1,002 101 0.66 0.58 7 40 None
FSLR Options Chain 232.80 Call 245.00 7/02 No 1.73 2.11 2.00 -1.00 -33.34% 1,813 183 0.79 0.27 12 63 None
RUN Options Chain 13.48 Call 14.00 7/10 No 0.60 0.65 0.60 +0.06 +11.12% 2,509 257 0.80 0.45 15 53 None
ENPH Options Chain 48.34 Put 47.50 7/02 No 1.01 1.10 1.10 -0.50 -31.25% 1,342 138 1.27 -0.32 8 44 None
AVGO Options Chain 372.45 Put 357.50 7/01 No 0.35 0.49 0.39 -1.12 -74.18% 2,139 220 0.64 -0.07 10 62 None
MSFT Options Chain 371.39 Call 372.50 7/01 No 3.00 3.10 3.10 -0.30 -8.83% 12,131 1,248 0.43 0.41 15 72 None
INDI Options Chain 3.76 Call 5.50 8/21 Yes 0.40 0.45 0.42 +0.29 +223.08% 5,937 614 1.15 0.40 6 29 None
DELL Options Chain 414.61 Call 470.00 7/10 No 6.95 7.60 7.27 +2.42 +49.90% 1,213 126 0.75 0.21 14 57 None
TSLA Options Chain 411.84 Call 437.50 7/01 No 0.31 0.32 0.31 -0.31 -50.00% 4,059 424 0.54 0.07 10 58 None
TSLA Options Chain 411.84 Put 412.50 7/02 No 4.35 4.45 4.44 -4.08 -47.89% 5,986 628 0.54 -0.37 10 58 None
META Options Chain 563.48 Put 475.00 7/17 No 0.62 0.70 0.65 0.00 0.00% 3,104 328 0.42 -0.02 12 66 None
META Options Chain 563.48 Put 537.50 7/01 No 0.25 0.32 0.29 -0.37 -56.07% 1,161 123 0.43 -0.07 12 66 None
T Options Chain 21.82 Put 20.50 7/02 No 0.13 0.14 0.13 +0.12 +1,200.00% 1,792 191 0.42 -0.28 13 70 None
CGNX Options Chain 68.36 Call 80.00 8/21 Yes 4.30 4.60 4.40 +1.60 +57.15% 4,222 451 0.68 0.39 13 56 None
AMZN Options Chain 240.14 Call 242.50 7/01 No 0.90 0.91 0.91 -0.99 -52.11% 24,611 2,629 0.41 0.36 12 65 None
AAPL Options Chain 281.74 Call 285.00 7/01 No 4.05 4.25 4.05 +2.79 +221.43% 36,039 3,923 0.30 0.77 11 66 None
PYPL Options Chain 44.38 Put 41.50 7/02 No 0.09 0.12 0.10 +0.08 +400.00% 1,668 183 0.42 -0.13 10 50 None
COIN Options Chain 151.65 Call 152.50 7/10 No 3.55 3.70 3.99 -2.96 -42.59% 1,209 133 0.70 0.37 10 58 None
BRZE Options Chain 21.17 Call 25.00 7/17 No 0.25 0.30 0.30 +0.10 +50.00% 1,507 166 0.69 0.19 8 40 None
AMZN Options Chain 240.14 Call 240.00 7/01 No 1.71 1.74 1.74 -1.27 -42.20% 30,025 3,314 0.40 0.54 12 65 None
INTC Options Chain 131.68 Put 138.00 7/02 No 2.73 2.79 2.73 -6.57 -70.65% 2,268 251 0.99 -0.38 4 55 None
TSLA Options Chain 411.84 Put 407.50 7/01 No 1.29 1.32 1.31 -3.19 -70.89% 15,630 1,735 0.53 -0.19 10 58 None
FLY Options Chain 29.05 Call 29.00 7/02 No 1.30 1.55 1.47 +0.05 +3.53% 1,234 139 1.47 0.56 3 19 None
GOOGL Options Chain 353.65 Call 362.50 7/01 No 0.67 0.75 0.70 -0.18 -20.46% 2,918 330 0.35 0.25 13 70 None
NKE Options Chain 41.48 Put 34.00 7/02 Yes 0.04 0.05 0.04 +0.01 +33.34% 3,176 362 1.32 -0.03 10 56 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
GOOGL Options Chain 353.65 Put 352.50 7/01 No 1.12 1.19 1.16 -2.24 -65.89% 2,826 325 0.35 -0.23 13 70 None
GOOGL Options Chain 353.65 Call 360.00 7/01 No 1.23 1.30 1.28 -0.31 -19.50% 14,982 1,726 0.35 0.37 13 70 None
VSXY Options Chain 86.45 Put 75.00 7/17 No 1.40 1.80 1.50 +0.50 +50.00% 3,131 361 0.69 -0.22 6 52 None
T Options Chain 21.82 Put 20.00 7/02 No 0.03 0.04 0.03 +0.01 +50.00% 1,985 230 0.44 -0.11 13 70 None
BIDU Options Chain 112.18 Call 140.00 7/10 No 0.07 0.15 0.13 -0.32 -71.12% 1,120 130 0.60 0.02 9 19 None
TSLA Options Chain 411.84 Put 330.00 7/06 No 0.09 0.12 0.13 -0.03 -18.75% 1,019 120 0.78 0.00 10 58 None
META Options Chain 563.48 Call 560.00 7/02 No 6.70 6.95 6.80 -3.10 -31.32% 6,620 780 0.41 0.45 12 66 None
NKE Options Chain 41.48 Put 32.00 7/02 Yes 0.01 0.02 0.02 0.00 0.00% 2,516 297 1.42 -0.01 10 56 None
ADBE Options Chain 206.43 Call 227.50 7/10 No 0.46 0.56 0.46 -0.14 -23.34% 1,506 178 0.44 0.06 13 63 None
QCOM Options Chain 188.72 Call 187.50 7/02 No 3.55 3.70 3.60 -2.90 -44.62% 1,453 174 0.84 0.46 14 72 None
AMZN Options Chain 240.14 Put 237.50 7/01 No 1.37 1.40 1.36 -0.32 -19.05% 15,175 1,831 0.40 -0.30 12 65 None
CRWV Options Chain 95.51 Call 100.00 7/10 No 4.70 4.95 4.80 +1.05 +28.00% 7,464 901 0.87 0.48 3 21 None
AAPL Options Chain 281.74 Put 285.00 7/06 No 1.75 1.82 1.77 -4.13 -70.00% 1,350 163 0.23 -0.30 11 66 None
CMCSA Options Chain 24.22 Call 14.00 7/02 No 10.25 10.45 10.45 -0.12 -1.14% 890 108 5.26 1.00 16 69 None
META Options Chain 563.48 Put 557.50 7/01 No 4.00 4.20 4.06 -0.19 -4.48% 1,237 151 0.41 -0.51 12 66 None
TSLA Options Chain 411.84 Put 405.00 7/01 No 0.92 0.94 0.92 -2.63 -74.09% 18,878 2,313 0.54 -0.14 10 58 None
ENPH Options Chain 48.34 Call 55.00 7/10 No 1.06 1.49 1.43 +0.76 +113.44% 2,123 262 0.99 0.29 8 44 None
TSLA Options Chain 411.84 Put 420.00 7/02 No 7.70 7.80 7.80 -5.08 -39.45% 15,053 1,858 0.53 -0.53 10 58 None
BIDU Options Chain 112.18 Call 121.00 7/02 No 0.30 0.41 0.38 0.00 0.00% 1,002 125 0.64 0.13 9 19 None
APA Options Chain 32.96 Put 32.50 7/10 No 0.75 0.80 0.68 +0.01 +1.50% 980 123 0.43 -0.41 10 55 None
TSLA Options Chain 411.84 Put 430.00 7/01 No 12.90 13.50 13.26 -5.74 -30.22% 1,289 162 0.50 -0.85 10 58 None
GLW Options Chain 255.69 Put 255.00 7/02 No 9.20 9.80 9.38 -0.29 -3.00% 824 106 1.07 -0.53 8 52 None
AVGO Options Chain 372.45 Call 375.00 7/01 No 4.75 5.20 5.00 -0.15 -2.92% 1,963 253 0.53 0.52 10 62 None
CMCSA Options Chain 24.22 Call 15.00 7/02 No 9.25 9.45 9.45 -0.13 -1.36% 812 105 4.43 1.00 16 69 None
AAPL Options Chain 281.74 Call 302.50 7/01 No 0.01 0.03 0.02 0.00 0.00% 2,031 264 0.36 0.01 11 66 None
TSLA Options Chain 411.84 Put 270.00 7/06 No 0.00 0.12 0.04 -0.09 -69.24% 903 118 1.48 0.00 10 58 None
BBAI Options Chain 3.60 Put 3.00 7/10 No 0.01 0.02 0.01 0.00 0.00% 1,008 132 0.79 -0.04 8 28 None
SNOW Options Chain 251.65 Put 227.50 7/02 No 0.14 0.34 0.25 -0.23 -47.92% 1,409 185 0.81 -0.02 3 53 None
TSLA Options Chain 411.84 Put 402.50 7/01 No 0.64 0.65 0.65 -2.17 -76.95% 10,659 1,408 0.55 -0.11 10 58 None
SPCX Options Chain 152.77 Put 167.50 7/02 No 3.30 3.50 3.41 -3.89 -53.29% 4,718 625 0.87 -0.39 3 25 None
TSLA Options Chain 411.84 Call 417.50 7/06 No 8.60 8.80 8.70 +1.15 +15.24% 2,287 303 0.40 0.52 10 58 None
AMZN Options Chain 240.14 Put 235.00 7/01 No 0.63 0.65 0.63 -0.37 -37.00% 15,627 2,072 0.41 -0.19 12 65 None
MRVL Options Chain 266.77 Call 282.50 7/10 No 24.75 25.40 25.20 +10.20 +68.00% 1,114 148 0.95 0.66 10 60 None
AVAV Options Chain 139.00 Call 190.00 7/02 Yes 0.25 0.35 0.35 -0.15 -30.00% 1,006 134 1.25 0.03 7 57 None
TSLA Options Chain 411.84 Call 432.50 7/01 No 0.61 0.62 0.61 -0.36 -37.12% 13,028 1,745 0.51 0.11 10 58 None
MU Options Chain 1,138.65 Call 1,145.00 7/02 No 45.55 46.30 46.37 +0.62 +1.36% 5,981 802 1.04 0.54 12 66 None
CMCSA Options Chain 24.22 Put 23.50 7/10 No 0.29 0.36 0.33 +0.04 +13.80% 1,163 156 0.35 -0.22 16 69 None
DELL Options Chain 414.61 Call 500.00 7/02 No 0.16 0.22 0.18 -0.07 -28.00% 5,304 718 0.97 0.01 14 57 None
FTNT Options Chain 155.42 Call 160.00 7/10 No 2.05 2.25 2.06 -1.89 -47.85% 745 101 0.45 0.27 8 51 None
TSLA Options Chain 411.84 Call 405.00 7/01 No 13.55 13.95 13.70 +2.87 +26.50% 11,943 1,621 0.52 0.86 10 58 None
MRVL Options Chain 266.77 Call 370.00 7/10 No 1.75 1.88 1.80 +0.96 +114.29% 1,023 139 0.94 0.10 10 60 None
TSLA Options Chain 411.84 Put 415.00 7/06 No 6.90 7.00 6.96 -4.04 -36.73% 1,179 161 0.39 -0.43 10 58 None
TSLA Options Chain 411.84 Call 435.00 7/01 No 0.43 0.44 0.43 -0.37 -46.25% 11,939 1,638 0.52 0.09 10 58 None
INTU Options Chain 266.40 Call 275.00 7/10 No 3.50 4.40 4.00 -1.60 -28.58% 751 104 0.52 0.32 13 61 None
TSLA Options Chain 411.84 Call 427.50 7/02 No 3.00 3.10 3.00 0.00 0.00% 10,469 1,454 0.53 0.30 10 58 None
HOOD Options Chain 101.83 Put 101.00 7/02 No 3.05 3.30 3.20 +0.60 +23.08% 5,898 822 0.87 -0.47 10 54 None
AAPL Options Chain 281.74 Call 290.00 7/06 No 2.71 2.83 2.75 +1.66 +152.30% 7,425 1,040 0.22 0.47 11 66 None
UWMC Options Chain 2.10 Call 2.50 7/02 No 0.00 0.05 0.02 -0.02 -50.00% 1,505 211 1.57 0.18 12 33 None
ERIC Options Chain 11.10 Put 10.00 8/21 Yes 0.20 0.25 0.25 0.00 0.00% 1,001 141 0.42 -0.22 19 62 None
META Options Chain 563.48 Call 562.50 7/01 No 3.55 3.90 3.65 -3.40 -48.23% 1,978 279 0.42 0.35 12 66 None
ARM Options Chain 343.58 Put 317.50 7/02 No 1.54 1.94 1.97 -2.73 -58.09% 1,212 171 1.33 -0.11 3 22 None
AMZN Options Chain 240.14 Put 230.00 7/13 No 2.05 2.60 2.40 +0.10 +4.35% 856 121 0.34 -0.22 12 65 None
DASH Options Chain 184.82 Call 200.00 7/10 No 1.67 1.98 1.92 +0.09 +4.92% 716 102 0.50 0.24 9 57 None
COIN Options Chain 151.65 Put 75.00 7/10 No 0.03 0.10 0.09 -0.05 -35.72% 1,051 150 1.61 0.00 10 58 None
AVAV Options Chain 139.00 Call 180.00 7/02 Yes 0.60 1.00 0.80 -0.09 -10.12% 1,800 257 1.17 0.10 7 57 None
SATS Options Chain 103.92 Call 110.00 9/18 No 10.00 10.70 10.10 -2.35 -18.88% 4,136 591 0.61 0.50 4 47 None
NKE Options Chain 41.48 Put 34.50 7/02 Yes 0.05 0.07 0.06 0.00 0.00% 2,543 367 1.33 -0.04 10 56 None
SATS Options Chain 103.92 Call 145.00 9/18 No 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 4 47 None
MSFT Options Chain 371.39 Put 370.00 7/01 No 2.55 2.66 2.59 -2.99 -53.59% 5,661 830 0.41 -0.47 15 72 None
TSLA Options Chain 411.84 Put 410.00 7/02 No 3.55 3.65 3.62 -3.69 -50.48% 9,609 1,420 0.55 -0.31 10 58 None
VSH Options Chain 56.28 Call 55.00 7/17 No 3.90 4.20 4.10 -3.03 -42.50% 4,405 652 1.11 0.46 8 46 None
NVDA Options Chain 194.97 Put 192.50 7/01 No 0.19 0.20 0.20 -1.04 -83.88% 31,719 4,702 0.42 -0.12 13 58 None
ELF Options Chain 69.91 Call 75.00 7/02 No 1.07 1.25 1.16 +0.89 +329.63% 1,510 224 0.71 0.38 5 50 None
NVDA Options Chain 194.97 Call 197.50 7/01 No 2.21 2.24 2.24 +1.00 +80.65% 71,581 10,729 0.40 0.58 13 58 None
WULF Options Chain 25.83 Put 22.50 7/10 No 0.71 0.78 0.75 +0.02 +2.74% 968 146 1.04 -0.24 2 39 None
GOOGL Options Chain 353.65 Call 367.50 7/01 No 0.18 0.23 0.19 -0.24 -55.82% 1,153 175 0.36 0.10 13 70 None
AAPL Options Chain 281.74 Put 280.00 7/01 No 0.13 0.14 0.13 -1.72 -92.98% 24,714 3,773 0.35 -0.07 11 66 None
VZ Options Chain 44.10 Call 42.00 7/10 No 1.00 1.09 1.14 -1.00 -46.73% 927 142 0.33 0.63 10 64 None
MRVL Options Chain 266.77 Put 295.00 7/02 No 9.55 10.25 9.80 -14.01 -58.85% 1,232 190 1.05 -0.44 10 60 None
TSLA Options Chain 411.84 Call 407.50 7/01 No 11.50 11.70 11.50 +2.62 +29.51% 8,093 1,250 0.53 0.81 10 58 None
APLD Options Chain 37.77 Call 44.00 7/10 No 0.54 0.69 0.56 -0.20 -26.32% 1,061 164 0.94 0.18 3 20 None
CRCL Options Chain 75.96 Put 66.00 7/02 No 3.25 3.45 3.30 +3.12 +1,733.34% 1,774 275 1.11 -0.60 3 21 None
AMZN Options Chain 240.14 Call 245.00 7/01 No 0.43 0.44 0.45 -0.68 -60.18% 23,466 3,653 0.41 0.20 12 65 None
MU Options Chain 1,138.65 Put 1,140.00 7/02 No 26.30 27.20 26.50 -14.60 -35.53% 3,173 498 1.04 -0.44 12 66 None
TSLA Options Chain 411.84 Put 430.00 7/02 No 14.30 14.55 14.03 -6.52 -31.73% 1,884 299 0.53 -0.75 10 58 None
EXE Options Chain 87.54 Call 95.00 7/17 No 1.80 1.85 1.80 +1.50 +500.00% 8,448 1,342 0.36 0.35 3 21 None
AMZN Options Chain 240.14 Put 250.00 7/02 No 11.00 11.20 11.17 +0.87 +8.45% 1,676 267 0.56 -0.87 12 65 None
META Options Chain 563.48 Call 572.50 7/01 No 1.15 1.29 1.17 -1.93 -62.26% 1,279 204 0.43 0.13 12 66 None
KTOS Options Chain 46.95 Call 54.00 7/02 No 0.10 0.20 0.18 +0.12 +200.00% 668 107 0.88 0.09 12 49 None
SNDK Options Chain 2,050.39 Call 2,170.00 7/02 No 100.00 104.80 108.00 +63.39 +142.10% 677 109 1.23 0.57 3 22 None
SPCX Options Chain 152.77 Put 170.00 7/02 No 4.60 4.70 4.68 -4.12 -46.82% 7,156 1,154 0.89 -0.48 3 25 None
NVDA Options Chain 194.97 Call 202.50 7/01 No 0.44 0.46 0.46 +0.19 +70.37% 71,263 11,507 0.42 0.20 13 58 None
HAS Options Chain 84.44 Put 77.50 7/17 No 0.50 0.80 0.43 -0.02 -4.45% 2,780 453 0.36 -0.20 6 59 None
CRCL Options Chain 75.96 Put 63.00 7/02 No 1.65 1.71 1.63 +1.54 +1,711.12% 2,776 453 1.11 -0.38 3 21 None
RKT Options Chain 15.50 Put 16.00 7/02 No 0.32 0.38 0.32 -0.46 -58.98% 900 149 0.74 -0.43 6 56 None
META Options Chain 563.48 Put 547.50 7/01 No 1.03 1.15 1.10 -0.71 -39.23% 1,321 220 0.40 -0.22 12 66 None
TSLA Options Chain 411.84 Put 412.50 7/10 No 9.30 9.40 9.06 -3.64 -28.67% 708 118 0.44 -0.41 10 58 None
INTC Options Chain 131.68 Put 134.00 7/02 No 1.52 1.55 1.50 -4.90 -76.57% 2,244 380 1.01 -0.24 4 55 None
GM Options Chain 77.54 Put 74.00 7/10 No 0.69 0.77 0.77 +0.25 +48.08% 1,402 238 0.36 -0.27 8 60 None
WULF Options Chain 25.83 Call 27.00 7/10 No 0.80 0.85 0.87 -0.39 -30.96% 3,569 606 0.98 0.35 2 39 None
TSLA Options Chain 411.84 Put 400.00 7/01 No 0.44 0.45 0.45 -1.79 -79.92% 27,962 4,760 0.56 -0.08 10 58 None
META Options Chain 563.48 Call 740.00 7/10 No 0.03 0.11 0.07 -0.03 -30.00% 921 158 0.59 0.00 12 66 None
NVDA Options Chain 194.97 Put 215.00 7/02 No 16.35 16.70 16.59 -3.58 -17.75% 612 105 0.72 -0.99 13 58 None
GOOGL Options Chain 353.65 Put 350.00 7/01 No 0.59 0.65 0.65 -1.61 -71.24% 5,536 955 0.36 -0.15 13 70 None
AMAT Options Chain 694.64 Call 820.00 7/02 No 1.61 2.00 1.92 +0.69 +56.10% 834 144 1.01 0.07 14 63
Dividend Stock List
BMNR Options Chain 13.80 Call 13.00 7/02 No 0.53 0.59 0.55 -0.45 -45.00% 6,098 1,053 0.97 0.67 13 34 None
AMD Options Chain 539.49 Put 525.00 7/02 No 1.34 1.46 1.43 -7.97 -84.79% 2,819 488 0.94 -0.07 11 60 None
APLD Options Chain 37.77 Call 39.00 7/10 No 1.85 2.00 1.92 -0.22 -10.28% 940 164 0.93 0.45 3 20 None
OXY Options Chain 49.09 Call 49.50 7/02 No 0.36 0.42 0.39 -0.10 -20.41% 591 104 0.36 0.42 9 54 None
INTC Options Chain 131.68 Call 144.00 7/02 No 2.90 2.96 2.96 +1.98 +202.05% 2,172 384 0.98 0.40 4 55 None
ABVX Options Chain 96.15 Call 135.00 7/02 No 2.50 5.00 4.12 +2.62 +174.67% 604 107 1.02 0.51 4 21 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
ORCL Options Chain 147.76 Put 138.00 7/02 No 0.38 0.44 0.40 -0.16 -28.58% 2,235 397 0.67 -0.15 7 60 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
PPTA Options Chain 20.62 Put 20.00 8/21 Yes 1.80 1.95 1.85 +0.30 +19.36% 2,007 362 0.73 -0.40 9 42 None
AVGO Options Chain 372.45 Call 380.00 7/01 No 2.57 2.83 2.80 -0.50 -15.16% 3,443 623 0.53 0.35 10 62 None
MRVL Options Chain 266.77 Call 297.50 7/02 No 8.20 8.80 7.75 +3.90 +101.30% 2,043 370 1.05 0.52 10 60 None
AMD Options Chain 539.49 Put 330.00 7/10 No 0.10 0.17 0.15 -0.04 -21.06% 1,680 305 1.28 0.00 11 60 None
SHOP Options Chain 114.21 Call 115.00 7/10 No 3.90 4.35 4.00 -0.35 -8.05% 767 140 0.57 0.51 9 57 None
MU Options Chain 1,138.65 Put 1,145.00 7/02 No 28.45 29.20 29.00 -25.10 -46.40% 1,832 336 1.03 -0.46 12 66 None
NKE Options Chain 41.48 Put 35.50 7/02 Yes 0.12 0.13 0.12 +0.01 +9.10% 2,713 500 1.35 -0.07 10 56 None
FPS Options Chain 54.99 Put 55.00 7/17 No 3.10 3.40 3.50 0.00 0.00% 2,123 392 0.80 -0.42 3 21 None
CRCL Options Chain 75.96 Put 60.00 7/02 No 0.68 0.71 0.68 +0.53 +353.34% 6,130 1,136 1.16 -0.20 3 21 None
AVAV Options Chain 139.00 Call 170.00 7/02 Yes 2.05 2.60 2.25 +0.65 +40.63% 1,841 342 1.12 0.27 7 57 None
HSAI Options Chain 15.76 Call 22.50 8/21 No 1.00 1.30 1.15 +0.80 +228.58% 1,177 219 0.89 0.35 3 18 None
TSLA Options Chain 411.84 Call 450.00 7/01 No 0.08 0.09 0.08 -0.20 -71.43% 4,737 884 0.64 0.02 10 58 None
MSFT Options Chain 371.39 Put 367.50 7/01 No 1.52 1.66 1.50 -2.60 -63.42% 4,535 848 0.39 -0.35 15 72 None
MSFT Options Chain 371.39 Call 377.50 7/01 No 1.55 1.58 1.57 -0.63 -28.64% 5,042 944 0.46 0.24 15 72 None
NVDA Options Chain 194.97 Put 200.00 7/01 No 2.57 2.60 2.60 -2.90 -52.73% 9,770 1,833 0.41 -0.63 13 58 None
INTC Options Chain 131.68 Put 139.00 7/02 No 3.05 3.20 3.17 -8.56 -72.98% 1,021 192 0.98 -0.41 4 55 None
TSLA Options Chain 411.84 Put 410.00 7/06 No 5.00 5.10 4.75 -3.85 -44.77% 2,221 420 0.40 -0.34 10 58 None
MSTR Options Chain 93.59 Put 84.00 7/02 No 2.09 2.21 2.15 +1.29 +150.00% 9,110 1,725 1.25 -0.39 5 61 None
AMD Options Chain 539.49 Call 567.50 7/02 No 20.85 21.50 21.64 +16.04 +286.43% 1,106 210 0.84 0.64 11 60 None
GLW Options Chain 255.69 Call 300.00 7/10 No 2.75 3.25 3.04 -0.86 -22.06% 974 185 0.97 0.16 8 52 None
MSTR Options Chain 93.59 Put 68.00 7/10 No 0.90 1.05 1.00 +0.40 +66.67% 543 104 1.22 -0.09 5 61 None
IAG Options Chain 15.94 Call 17.00 7/17 No 0.25 0.45 0.33 -0.08 -19.52% 1,024 198 0.50 0.32 14 59 None
AMZN Options Chain 240.14 Put 227.50 7/06 No 0.53 0.62 0.53 -0.11 -17.19% 837 162 0.34 -0.10 12 65 None
CRDO Options Chain 245.68 Call 267.50 7/02 No 10.20 11.40 10.80 +7.90 +272.42% 577 112 1.24 0.55 14 47 None
BABA Options Chain 95.51 Call 97.00 7/10 No 2.56 2.74 2.60 +0.20 +8.34% 861 168 0.45 0.48 11 58 None
ORCL Options Chain 147.76 Put 143.00 7/02 No 1.30 1.38 1.35 -0.21 -13.47% 2,273 444 0.63 -0.35 7 60 None
GOOGL Options Chain 353.65 Put 347.50 7/01 No 0.32 0.35 0.34 -1.11 -76.56% 2,712 530 0.38 -0.09 13 70 None
DB Options Chain 33.81 Put 34.00 8/21 Yes 1.80 2.15 1.90 +0.10 +5.56% 540 106 0.36 -0.47 14 62 None
VRT Options Chain 306.97 Call 325.00 7/10 No 17.75 18.95 17.12 +9.76 +132.61% 728 143 0.68 0.56 9 56 None
TSM Options Chain 455.10 Call 485.00 7/02 No 2.11 2.40 2.39 +1.29 +117.28% 2,154 424 0.52 0.22 23 66
Dividend Stock List
MSFT Options Chain 371.39 Put 365.00 7/01 No 0.86 0.91 0.88 -2.01 -69.55% 4,907 967 0.38 -0.23 15 72 None
AVAV Options Chain 139.00 Put 145.00 7/02 Yes 0.05 0.55 0.05 -12.36 -99.60% 595 118 1.08 -0.09 7 57 None
TSLA Options Chain 411.84 Put 397.50 7/01 No 0.30 0.31 0.31 -1.40 -81.88% 6,971 1,386 0.56 -0.06 10 58 None
SRM Options Chain 10.18 Call 15.00 8/15 No 1.30 1.55 1.37 +0.93 +211.37% 752 150 3 17 None
TSLA Options Chain 411.84 Call 407.50 7/02 No 13.40 13.55 13.95 +2.95 +26.82% 13,053 2,607 0.56 0.74 10 58 None
WMT Options Chain 114.60 Call 113.00 7/02 No 1.33 1.39 1.32 -0.98 -42.61% 565 114 0.25 0.69 10 57 None
ADBE Options Chain 206.43 Call 230.00 7/10 No 0.44 0.45 0.44 0.00 0.00% 757 153 0.44 0.05 13 63 None
XOM Options Chain 136.06 Put 131.00 7/02 No 0.07 0.12 0.10 -0.13 -56.53% 836 170 0.32 -0.08 11 71 None
CRCL Options Chain 75.96 Put 67.00 7/02 No 3.95 4.20 3.99 +3.75 +1,562.50% 2,036 416 1.08 -0.67 3 21 None
AMD Options Chain 539.49 Call 602.50 7/02 No 5.60 5.95 5.65 +4.50 +391.31% 1,395 286 0.83 0.28 11 60 None
FCEL Options Chain 29.80 Call 37.00 7/02 No 2.65 2.80 2.75 +2.41 +708.83% 1,116 229 2.33 0.54 7 32 None
GOOGL Options Chain 353.65 Call 365.00 7/01 No 0.36 0.41 0.38 -0.35 -47.95% 2,701 556 0.35 0.16 13 70 None
NBIS Options Chain 261.15 Call 285.00 7/10 No 18.60 19.55 19.02 +8.57 +82.01% 801 166 1.13 0.51 3 22 None
AAPL Options Chain 281.74 Call 297.50 7/06 No 0.67 0.73 0.70 +0.36 +105.89% 1,292 269 0.22 0.17 11 66 None
FCX Options Chain 62.45 Call 64.00 7/10 No 1.78 2.00 1.93 +0.42 +27.82% 1,104 230 0.56 0.46 10 58 None
GAP Options Chain 18.73 Call 18.50 7/10 No 0.44 0.49 0.46 -0.13 -22.04% 590 123 0.37 0.42 3 18 None
CZR Options Chain 29.82 Call 30.50 7/10 No 0.25 0.63 0.37 +0.02 +5.72% 1,867 390 0.34 0.37 7 46 None
AMD Options Chain 539.49 Put 320.00 7/10 No 0.08 0.18 0.13 +0.01 +8.34% 512 107 1.28 0.00 11 60 None
WMT Options Chain 114.60 Call 114.00 7/10 No 1.63 1.75 1.67 -0.70 -29.54% 834 175 0.22 0.52 10 57 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
MSFT Options Chain 371.39 Call 382.50 7/01 No 0.76 0.84 0.80 -0.54 -40.30% 3,635 764 0.49 0.13 15 72 None
ARM Options Chain 343.58 Put 352.50 7/02 No 8.05 8.90 8.65 -27.08 -75.80% 587 124 1.12 -0.39 3 22 None
ASTS Options Chain 86.77 Call 86.00 7/10 No 7.40 7.95 8.08 +1.27 +18.65% 725 154 1.07 0.61 5 39 None
FLEX Options Chain 159.56 Put 155.00 7/17 No 7.20 7.50 7.46 -1.81 -19.53% 1,978 421 0.77 -0.36 9 51 None
CAT Options Chain 1,033.19 Call 1,070.00 7/02 No 12.90 16.00 14.04 +9.04 +180.80% 676 144 0.46 0.44 9 63 None
SHOP Options Chain 114.21 Call 120.00 7/10 No 2.07 2.25 2.06 -0.35 -14.53% 2,710 583 0.56 0.33 9 57 None
TSLA Options Chain 411.84 Put 410.00 7/08 No 6.80 6.95 6.65 -3.85 -36.67% 779 168 0.43 -0.37 10 58 None
TSLA Options Chain 411.84 Call 417.50 7/02 No 6.95 7.05 6.95 +0.81 +13.20% 6,881 1,490 0.54 0.52 10 58 None
TGT Options Chain 140.30 Call 132.00 7/02 No 0.79 0.94 0.82 -2.04 -71.33% 1,082 235 0.37 0.42 12 70 None
LLY Options Chain 1,229.93 Put 935.00 7/02 No 0.00 0.05 0.04 +0.02 +100.00% 575 125 1.16 0.00 14 67 None
QCOM Options Chain 188.72 Call 200.00 7/02 No 0.73 0.77 0.74 -1.11 -60.00% 8,341 1,814 0.87 0.14 14 72 None
MU Options Chain 1,138.65 Call 1,150.00 7/02 No 43.00 43.45 43.38 +0.88 +2.08% 17,038 3,708 1.05 0.51 12 66 None
MSTR Options Chain 93.59 Call 87.00 7/10 No 5.20 5.60 5.37 -4.73 -46.84% 554 121 0.99 0.50 5 61 None
BABA Options Chain 95.51 Put 89.00 7/10 No 0.53 0.60 0.57 -0.42 -42.43% 521 114 0.48 -0.14 11 58 None
CAKE Options Chain 79.36 Put 75.00 7/17 No 0.65 0.85 1.00 +0.05 +5.27% 1,001 220 0.36 -0.21 12 54 None
MU Options Chain 1,138.65 Call 1,155.00 7/02 No 40.40 40.85 40.72 -0.09 -0.23% 3,691 814 1.04 0.49 12 66 None
AAPL Options Chain 281.74 Call 297.50 7/01 No 0.07 0.09 0.07 +0.04 +133.34% 11,882 2,627 0.32 0.06 11 66 None
XOM Options Chain 136.06 Call 138.00 7/10 No 1.76 1.95 1.69 -0.16 -8.65% 502 111 0.28 0.39 11 71 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
TSLA Options Chain 411.84 Call 442.50 7/01 No 0.17 0.18 0.17 -0.25 -59.53% 3,573 793 0.58 0.04 10 58 None
AVAV Options Chain 139.00 Call 175.00 7/02 Yes 1.25 1.90 1.30 +0.10 +8.34% 1,338 297 1.14 0.17 7 57 None
META Options Chain 563.48 Put 542.50 7/01 No 0.50 0.60 0.53 -0.51 -49.04% 1,244 277 0.41 -0.12 12 66 None
IOT Options Chain 32.10 Call 33.00 7/02 No 0.40 0.60 0.50 0.00 0.00% 628 140 0.75 0.40 8 47 None
UMAC Options Chain 19.23 Put 20.00 7/02 No 0.20 0.40 0.25 -0.95 -79.17% 2,363 527 1.50 -0.22 3 18 None
META Options Chain 563.48 Put 527.50 7/02 No 0.31 0.36 0.39 -0.14 -26.42% 805 180 0.45 -0.06 12 66 None
AVGO Options Chain 372.45 Put 355.00 7/01 No 0.27 0.35 0.33 -0.74 -69.16% 728 163 0.66 -0.04 10 62 None
OSG Options Chain 6.36 Call 7.00 7/17 No 0.05 0.15 0.10 -0.10 -50.00% 2,460 551 0.58 0.22 10 43 None
TSLA Options Chain 411.84 Call 440.00 7/01 No 0.22 0.23 0.23 -0.29 -55.77% 10,514 2,355 0.55 0.05 10 58 None
MU Options Chain 1,138.65 Call 1,140.00 7/02 No 48.35 49.20 49.21 +1.46 +3.06% 5,673 1,271 1.04 0.56 12 66 None
RKLB Options Chain 98.01 Call 103.00 7/02 No 3.65 3.95 3.76 +1.81 +92.83% 2,374 536 1.05 0.50 7 44 None
GLW Options Chain 255.69 Call 300.00 7/02 No 0.15 0.24 0.20 -0.62 -75.61% 1,801 408 1.14 0.02 8 52 None
NEM Options Chain 94.50 Call 115.00 7/10 No 0.01 0.04 0.04 0.00 0.00% 450 102 0.58 0.00 19 73 None
AMD Options Chain 539.49 Call 600.00 7/02 No 6.35 6.50 6.45 +5.18 +407.88% 15,846 3,593 0.83 0.30 11 60 None
FCEL Options Chain 29.80 Call 32.00 7/02 No 5.60 6.70 5.82 +4.42 +315.72% 704 160 2.65 0.82 7 32 None
CIFR Options Chain 24.83 Call 27.00 7/10 No 0.70 0.78 0.76 -0.32 -29.63% 2,070 472 1.09 0.30 4 40 None
RKLB Options Chain 98.01 Put 98.00 7/02 No 1.20 1.40 1.25 -2.45 -66.22% 1,121 256 1.09 -0.27 7 44 None
AMZN Options Chain 240.14 Call 222.50 7/02 No 16.65 17.20 16.85 -1.33 -7.32% 2,235 520 0.64 0.98 12 65 None
HAS Options Chain 84.44 Call 87.50 7/17 No 0.55 0.75 0.80 +0.05 +6.67% 709 165 0.33 0.27 6 59 None
TCOM Options Chain 39.96 Put 35.00 7/17 No 0.15 0.25 0.24 +0.09 +60.00% 2,236 521 0.48 -0.08 20 30 None
INTC Options Chain 131.68 Put 131.00 7/02 No 0.95 0.97 1.00 -3.15 -75.91% 1,523 356 1.04 -0.17 4 55 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
TSLA Options Chain 411.84 Call 392.50 7/02 No 25.95 26.45 26.85 +4.92 +22.44% 9,192 2,159 0.60 0.91 10 58 None
WEN Options Chain 8.26 Call 10.50 7/10 No 0.10 0.20 0.15 -0.07 -31.82% 1,528 359 1.44 0.16 13 50 None
AAPL Options Chain 281.74 Call 300.00 7/08 No 0.70 0.79 0.84 +0.40 +90.91% 865 204 0.23 0.16 11 66 None
ORCL Options Chain 147.76 Call 145.00 7/02 No 3.50 3.80 3.67 -1.53 -29.43% 1,036 245 0.64 0.54 7 60 None
NKE Options Chain 41.48 Put 37.00 7/02 Yes 0.30 0.31 0.31 +0.01 +3.34% 5,453 1,291 1.37 -0.14 10 56 None
CRCL Options Chain 75.96 Put 65.00 7/02 No 2.70 2.79 2.70 +2.57 +1,976.93% 5,211 1,234 1.10 -0.53 3 21 None
BYND Options Chain 0.71 Put 0.50 7/02 No 0.00 0.01 0.01 0.00 0.00% 654 155 4.44 0.00 9 18 None
M Options Chain 24.46 Call 24.00 7/10 No 0.38 0.45 0.50 -0.38 -43.19% 430 102 0.47 0.37 16 60 None
TSM Options Chain 455.10 Call 482.50 7/02 No 2.71 3.10 3.05 +1.95 +177.28% 489 116 0.51 0.26 23 66
Dividend Stock List
DELL Options Chain 414.61 Call 450.00 7/10 No 12.20 12.90 12.56 +3.26 +35.06% 1,041 247 0.75 0.33 14 57 None
AMD Options Chain 539.49 Call 592.50 7/02 No 8.65 9.05 8.90 +7.09 +391.72% 816 194 0.83 0.38 11 60 None
SPCX Options Chain 152.77 Call 172.50 7/02 No 3.50 3.70 3.55 +1.05 +42.00% 10,518 2,502 0.92 0.44 3 25 None
TSLA Options Chain 411.84 Call 412.50 7/02 No 9.85 10.05 9.99 +1.68 +20.22% 5,788 1,379 0.54 0.63 10 58 None
MRVL Options Chain 266.77 Put 270.00 7/10 No 8.10 8.75 8.44 -6.11 -42.00% 2,076 495 0.96 -0.25 10 60 None
NA Options Chain 1.82 Call 2.50 7/17 No 0.00 0.10 0.08 0.00 0.00% 1,460 349 3.49 0.28 12 24 None
VZ Options Chain 44.10 Put 41.50 7/02 No 0.13 0.20 0.13 +0.10 +333.34% 891 213 0.40 -0.16 10 64 None
AMD Options Chain 539.49 Put 540.00 7/10 No 11.65 12.25 11.80 -15.40 -56.62% 648 155 0.75 -0.26 11 60 None
ORCL Options Chain 147.76 Put 141.00 7/10 No 3.05 3.35 3.05 +0.15 +5.18% 907 217 0.57 -0.36 7 60 None
PLTR Options Chain 112.20 Call 121.00 7/10 No 2.67 2.75 2.74 +0.54 +24.55% 3,264 783 0.48 0.41 12 52 None
MSFT Options Chain 371.39 Call 380.00 7/01 No 1.11 1.14 1.11 -0.55 -33.14% 13,243 3,177 0.47 0.18 15 72 None
AMD Options Chain 539.49 Call 580.00 7/02 No 13.90 14.25 14.12 +10.84 +330.49% 8,887 2,136 0.84 0.51 11 60 None
LSAK Options Chain 4.78 Call 5.00 7/17 No 0.00 0.20 0.13 +0.07 +116.67% 560 135 0.67 0.41 7 23 None
NKE Options Chain 41.48 Put 39.00 7/02 Yes 0.79 0.81 0.81 +0.03 +3.85% 7,884 1,901 1.42 -0.29 10 56 None
MXL Options Chain 108.47 Put 95.00 7/17 No 2.40 3.10 2.77 -2.53 -47.74% 2,222 536 1.20 -0.17 5 50 None
MSFT Options Chain 371.39 Call 370.00 7/13 No 9.70 11.35 10.47 +0.47 +4.70% 994 240 0.33 0.54 15 72 None
UMAC Options Chain 19.23 Call 22.50 7/02 No 0.80 1.10 0.85 +0.82 +2,733.34% 476 115 1.60 0.43 3 18 None
RCAT Options Chain 10.32 Put 8.50 7/02 No 0.01 0.02 0.01 -0.02 -66.67% 871 211 1.55 -0.02 7 35 None
TSLA Options Chain 411.84 Call 412.50 7/06 No 11.40 11.65 11.95 +2.20 +22.57% 1,340 325 0.40 0.62 10 58 None
JACK Options Chain 16.60 Call 22.50 7/17 No 0.25 0.35 0.25 -0.15 -37.50% 585 142 1.41 0.14 9 38 None
AMD Options Chain 539.49 Call 572.50 7/02 No 17.80 18.40 18.00 +13.60 +309.10% 2,100 510 0.84 0.59 11 60 None
BE Options Chain 275.01 Call 302.50 7/02 No 13.30 14.65 14.10 +9.10 +182.00% 444 108 1.40 0.53 4 52 None
TSLA Options Chain 411.84 Call 447.50 7/01 No 0.10 0.11 0.11 -0.21 -65.63% 1,332 324 0.62 0.03 10 58 None
SMCI Options Chain 31.68 Call 31.50 7/10 No 0.84 0.88 0.85 +0.25 +41.67% 1,158 283 0.85 0.34 10 46 None
MRVL Options Chain 266.77 Put 275.00 7/10 No 9.50 10.30 9.90 -6.72 -40.44% 1,999 489 0.95 -0.28 10 60 None
DELL Options Chain 414.61 Call 500.00 7/10 No 3.00 3.25 3.08 +0.99 +47.37% 935 229 0.76 0.10 14 57 None
NVDA Options Chain 194.97 Call 207.50 7/08 No 1.05 1.09 1.05 +0.32 +43.84% 906 222 0.34 0.20 13 58 None
MSTR Options Chain 93.59 Call 90.00 7/10 No 3.95 4.30 4.16 -3.44 -45.27% 3,323 816 0.98 0.42 5 61 None
SATS Options Chain 103.92 Call 115.00 7/10 No 1.05 3.60 2.40 -1.40 -36.85% 411 101 0.68 0.27 4 47 None
MRVL Options Chain 266.77 Put 255.00 7/10 No 4.80 5.15 5.00 -3.50 -41.18% 1,074 264 1.01 -0.16 10 60 None
MSFT Options Chain 371.39 Put 352.50 7/06 No 0.43 0.63 0.62 -0.97 -61.01% 2,481 611 0.31 -0.09 15 72 None
DELL Options Chain 414.61 Call 470.00 7/02 No 1.05 1.11 1.05 +0.20 +23.53% 694 171 0.88 0.06 14 57 None
SPCX Options Chain 152.77 Put 165.00 7/02 No 2.40 2.45 2.42 -3.28 -57.55% 8,649 2,134 0.88 -0.31 3 25 None
CMCSA Options Chain 24.22 Call 23.00 7/10 No 1.26 1.46 1.34 -0.14 -9.46% 756 187 0.52 0.90 16 69 None
CRWV Options Chain 95.51 Call 100.00 7/02 No 2.07 2.13 2.15 +0.50 +30.31% 18,012 4,461 0.98 0.42 3 21 None
INTC Options Chain 131.68 Call 137.00 7/10 No 10.25 10.50 10.41 +4.72 +82.96% 850 211 0.86 0.61 4 55 None
CIFR Options Chain 24.83 Call 24.00 7/02 No 1.01 1.12 1.05 +0.04 +3.96% 2,027 506 1.31 0.54 4 40 None
TSLA Options Chain 411.84 Put 412.50 7/06 No 5.95 6.00 5.75 -4.08 -41.51% 834 209 0.39 -0.38 10 58 None
GLW Options Chain 255.69 Call 270.00 7/02 No 2.11 2.45 2.37 -1.98 -45.52% 2,206 554 1.10 0.23 8 52 None
GOOGL Options Chain 353.65 Call 352.50 7/01 No 4.80 5.20 5.00 +0.46 +10.14% 4,577 1,152 0.35 0.77 13 70 None
MSFT Options Chain 371.39 Put 372.50 7/01 No 3.70 4.20 3.91 -3.44 -46.81% 1,528 385 0.42 -0.59 15 72 None
CIFR Options Chain 24.83 Call 24.50 7/02 No 0.76 0.87 0.74 -0.66 -47.15% 857 216 1.27 0.46 4 40 None
ENPH Options Chain 48.34 Call 53.00 7/02 No 0.50 0.63 0.63 +0.18 +40.00% 1,273 322 1.25 0.25 8 44 None
LI Options Chain 12.01 Put 12.00 7/02 No 0.32 0.36 0.36 +0.03 +9.10% 660 167 0.68 -0.62 10 -1 None
AMZN Options Chain 240.14 Put 232.50 7/01 No 0.28 0.29 0.29 -0.31 -51.67% 6,618 1,675 0.43 -0.10 12 65 None
PONY Options Chain 6.96 Call 7.50 7/02 No 0.03 0.05 0.03 -0.03 -50.00% 632 160 1.00 0.18 3 16 None
GLW Options Chain 255.69 Put 172.50 7/02 No 0.01 0.03 0.02 -0.01 -33.34% 402 102 1.98 0.00 8 52 None
META Options Chain 563.48 Call 565.00 7/02 No 4.50 4.85 4.75 -2.55 -34.94% 4,702 1,194 0.40 0.34 12 66 None
ORCL Options Chain 147.76 Call 147.00 7/02 No 2.55 2.64 2.65 -1.52 -36.46% 1,536 391 0.64 0.43 7 60 None
AOSL Options Chain 45.21 Call 55.00 7/17 No 1.90 2.30 2.00 0.00 0.00% 2,133 543 1.19 0.31 10 39 None
FCEL Options Chain 29.80 Call 36.00 7/02 No 3.00 3.40 3.20 +2.59 +424.59% 860 219 2.26 0.60 7 32 None
INTC Options Chain 131.68 Put 141.00 7/02 No 4.00 4.15 4.10 -6.48 -61.25% 1,280 326 1.00 -0.49 4 55 None
AMZN Options Chain 240.14 Call 247.50 7/01 No 0.19 0.21 0.20 -0.55 -73.34% 8,930 2,275 0.42 0.10 12 65 None
GOOGL Options Chain 353.65 Put 342.50 7/01 No 0.10 0.15 0.12 -0.55 -82.09% 1,545 394 0.41 -0.03 13 70 None
MRVL Options Chain 266.77 Call 287.50 7/02 No 13.65 14.35 14.00 +7.10 +102.90% 1,360 347 1.10 0.67 10 60 None
TSLA Options Chain 411.84 Call 415.00 7/06 No 9.95 10.15 10.00 +1.55 +18.35% 3,335 856 0.40 0.57 10 58 None
AFRM Options Chain 81.79 Put 80.00 7/02 No 0.92 1.06 0.82 -0.53 -39.26% 487 125 0.73 -0.31 9 51 None
B Options Chain 36.93 Put 36.50 7/02 No 0.42 0.58 0.54 +0.07 +14.90% 700 180 0.48 -0.47 3 20 None
NBIS Options Chain 261.15 Put 270.00 7/10 No 15.40 16.25 15.85 -8.44 -34.75% 641 165 1.16 -0.37 3 22 None
SEDG Options Chain 55.36 Call 65.00 7/02 No 0.34 0.50 0.49 +0.32 +188.24% 795 205 1.23 0.18 9 26 None
NVDA Options Chain 194.97 Call 210.00 7/13 No 1.27 1.41 1.30 +0.35 +36.85% 442 114 0.34 0.21 13 58 None
RDDT Options Chain 174.39 Put 167.50 7/02 No 1.44 1.54 1.55 -0.60 -27.91% 934 241 0.78 -0.23 14 44 None
AXTI Options Chain 71.46 Call 71.00 7/02 No 3.50 3.90 3.50 -1.27 -26.63% 611 158 1.70 0.49 7 39 None
CRCL Options Chain 75.96 Put 59.00 7/02 No 0.49 0.53 0.49 +0.47 +2,350.00% 630 163 1.17 -0.15 3 21 None
CCJ Options Chain 103.47 Call 108.00 7/02 No 0.16 0.30 0.20 -0.50 -71.43% 930 241 0.63 0.08 12 57 None
MSTR Options Chain 93.59 Put 81.00 7/10 No 3.15 3.50 3.45 +1.60 +86.49% 571 148 1.01 -0.33 5 61 None
CRWD Options Chain 745.39 Put 750.00 7/02 No 10.10 11.05 9.77 -11.76 -54.63% 1,753 456 0.66 -0.34 7 46 None
MBLY Options Chain 8.35 Call 11.50 7/02 No 0.00 0.20 0.05 +0.03 +150.00% 1,000 261 1.54 0.00 3 16 None
MRVL Options Chain 266.77 Put 267.50 7/02 No 1.99 2.10 2.12 -4.23 -66.62% 1,368 358 1.20 -0.11 10 60 None
ONDS Options Chain 8.02 Call 7.50 7/02 No 0.76 0.83 0.76 +0.18 +31.04% 3,159 828 1.14 0.82 9 38 None
MU Options Chain 1,138.65 Call 1,165.00 7/02 No 35.35 35.90 35.44 -0.84 -2.32% 1,529 401 1.04 0.45 12 66 None
ENPH Options Chain 48.34 Call 49.50 7/02 No 1.51 1.85 2.00 +0.90 +81.82% 835 219 1.23 0.52 8 44 None
AMD Options Chain 539.49 Call 625.00 7/02 No 1.95 2.06 2.02 +1.66 +461.12% 1,177 309 0.83 0.13 11 60 None
ZETA Options Chain 19.73 Call 19.50 7/10 No 0.98 1.10 1.05 -0.13 -11.02% 1,011 266 0.70 0.56 10 42 None
SPCX Options Chain 152.77 Call 167.50 7/02 No 5.80 6.00 5.80 +1.80 +45.00% 9,250 2,447 0.89 0.61 3 25 None
NBIS Options Chain 261.15 Put 272.50 7/02 No 7.00 7.90 7.30 -12.27 -62.70% 410 109 1.34 -0.36 3 22 None
ASTS Options Chain 86.77 Put 83.00 7/10 No 3.35 3.65 3.56 -1.05 -22.78% 545 145 1.06 -0.32 5 39 None
DKNG Options Chain 25.86 Call 26.00 7/10 No 0.39 0.44 0.43 -0.32 -42.67% 1,356 361 0.49 0.36 7 44 None
VRT Options Chain 306.97 Call 315.00 7/10 No 22.20 25.35 22.87 +12.02 +110.79% 532 142 0.70 0.67 9 56 None
CVX Options Chain 168.47 Put 167.50 7/10 No 2.89 3.05 3.08 +0.65 +26.75% 434 116 0.26 -0.50 10 70 None
NFLX Options Chain 73.78 Put 72.00 7/02 No 0.40 0.41 0.41 +0.06 +17.15% 17,618 4,722 0.36 -0.34 7 56 None
GLXY Options Chain 28.46 Put 26.00 7/10 No 1.20 1.39 1.32 +0.02 +1.54% 384 103 0.98 -0.36 6 42 None
AMD Options Chain 539.49 Call 607.50 7/02 No 4.45 4.90 5.16 +4.40 +578.95% 492 132 0.82 0.24 11 60 None
TGT Options Chain 140.30 Call 130.00 7/02 No 1.70 1.93 1.86 -2.44 -56.75% 725 195 0.34 0.64 12 70 None
INTC Options Chain 131.68 Call 143.00 7/02 No 3.30 3.35 3.40 +2.30 +209.10% 3,424 922 0.98 0.44 4 55 None
META Options Chain 563.48 Call 567.50 7/01 No 2.19 2.31 2.27 -2.73 -54.60% 1,696 457 0.43 0.22 12 66 None
ASTS Options Chain 86.77 Call 92.00 7/10 No 4.70 5.20 5.10 +0.85 +20.00% 544 147 1.09 0.46 5 39 None
MU Options Chain 1,138.65 Put 1,005.00 7/10 No 18.40 19.35 21.10 -4.45 -17.42% 466 126 0.99 -0.18 12 66 None
LITE Options Chain 846.60 Call 870.00 7/02 No 15.20 19.10 17.25 -5.75 -25.00% 414 112 1.07 0.43 8 61 None
NOW Options Chain 99.97 Call 101.00 7/02 No 0.70 0.75 0.70 -1.30 -65.00% 11,136 3,021 0.67 0.27 10 55 None
AVGO Options Chain 372.45 Call 377.50 7/01 No 3.55 3.85 3.85 -0.10 -2.54% 1,499 409 0.53 0.44 10 62 None
DELL Options Chain 414.61 Call 430.00 7/02 No 9.75 10.45 10.05 +3.46 +52.51% 1,451 396 0.85 0.40 14 57 None
TSLA Options Chain 411.84 Put 415.00 7/02 No 5.30 5.40 5.37 -4.38 -44.93% 5,707 1,558 0.54 -0.42 10 58 None
SHLS Options Chain 9.29 Call 12.00 7/17 No 0.25 0.30 0.27 +0.16 +145.46% 7,337 2,011 1.06 0.23 12 38 None
SATS Options Chain 103.92 Put 80.00 1/15 No 5.60 7.80 6.30 +0.60 +10.53% 1,065 292 0.61 -0.20 4 47 None
XOM Options Chain 136.06 Call 140.00 7/10 No 1.09 1.27 1.10 -0.11 -9.10% 1,477 405 0.28 0.28 11 71 None
BAC Options Chain 57.88 Call 58.00 7/10 No 0.49 0.50 0.48 -0.36 -42.86% 8,322 2,284 0.21 0.38 10 64 None
AMD Options Chain 539.49 Call 565.00 7/02 No 22.40 23.05 22.70 +16.40 +260.32% 2,474 679 0.85 0.67 11 60 None
MSFT Options Chain 371.39 Call 375.00 7/01 No 2.16 2.24 2.18 -0.60 -21.59% 14,196 3,899 0.45 0.32 15 72 None
MSFT Options Chain 371.39 Call 370.00 7/01 No 4.10 4.40 4.40 +0.13 +3.05% 9,192 2,526 0.41 0.53 15 72 None
RKLB Options Chain 98.01 Put 96.00 7/02 No 0.80 0.94 0.90 -1.65 -64.71% 509 140 1.08 -0.20 7 44 None
AAPL Options Chain 281.74 Put 292.50 7/01 No 4.45 4.70 4.62 -6.06 -56.75% 469 129 0.29 -0.75 11 66 None
META Options Chain 563.48 Call 582.50 7/01 No 0.33 0.35 0.33 -0.91 -73.39% 650 179 0.46 0.05 12 66 None
TSLA Options Chain 411.84 Put 407.50 7/02 No 2.89 2.93 2.92 -3.23 -52.52% 3,684 1,015 0.55 -0.26 10 58 None
AMD Options Chain 539.49 Call 640.00 7/10 No 8.50 8.90 8.70 +6.13 +238.53% 940 259 0.73 0.23 11 60 None
ADBE Options Chain 206.43 Put 202.50 7/02 No 2.60 3.10 2.89 +1.15 +66.10% 572 158 0.49 -0.51 13 63 None
AMZN Options Chain 240.14 Call 237.50 7/01 No 2.96 3.05 3.00 -1.54 -33.93% 5,543 1,533 0.39 0.70 12 65 None
SERV Options Chain 6.35 Call 6.50 7/10 No 0.44 0.51 0.48 +0.19 +65.52% 1,660 460 0.94 0.59 3 16 None
AMD Options Chain 539.49 Call 560.00 7/02 No 25.85 26.70 26.36 +18.61 +240.13% 7,443 2,063 0.86 0.71 11 60 None
EXE Options Chain 87.54 Call 90.00 7/17 No 3.60 4.10 3.88 +3.03 +356.48% 5,067 1,407 0.34 0.63 3 21 None
INTC Options Chain 131.68 Call 149.00 7/02 No 1.47 1.49 1.51 +1.06 +235.56% 1,234 343 1.00 0.25 4 55 None
AIG Options Chain 75.12 Call 78.00 7/10 No 0.80 0.90 0.86 +0.22 +34.38% 994 277 0.38 0.28 12 69 None
ENPH Options Chain 48.34 Call 49.00 7/02 No 1.74 2.08 2.00 +0.38 +23.46% 459 128 1.25 0.56 8 44 None
BLDR Options Chain 90.51 Call 95.00 7/17 No 2.00 2.45 2.38 0.00 0.00% 1,016 284 0.54 0.36 6 54 None
T Options Chain 21.82 Call 20.00 7/02 No 0.78 0.90 0.80 -0.96 -54.55% 719 201 0.74 0.89 13 70 None
RFL Options Chain 3.16 Call 5.00 8/21 No 0.25 0.30 0.30 +0.09 +42.86% 1,614 452 1.44 0.35 10 21 None
MCD Options Chain 267.18 Call 270.00 7/10 No 3.45 3.80 4.10 +1.25 +43.86% 408 115 0.20 0.49 9 60 None
RKLB Options Chain 98.01 Call 99.00 7/02 No 6.00 6.40 6.20 +2.82 +83.44% 1,857 524 1.07 0.69 7 44 None
XXI Options Chain 5.31 Call 5.00 7/17 No 0.20 0.40 0.30 -0.40 -57.15% 503 142 0.82 0.49 3 15 None
AVGO Options Chain 372.45 Put 347.50 7/02 No 0.39 0.46 0.44 -0.59 -57.29% 1,341 379 0.67 -0.04 10 62 None
ENPH Options Chain 48.34 Call 50.00 7/02 No 1.30 1.48 1.37 +0.15 +12.30% 3,420 967 1.19 0.47 8 44 None
CVX Options Chain 168.47 Call 180.00 7/02 No 0.01 0.06 0.03 -0.02 -40.00% 10,639 3,009 0.42 0.00 10 70 None
FWRD Options Chain 14.43 Put 12.50 7/17 No 0.45 0.65 0.60 +0.25 +71.43% 406 115 0.81 -0.34 9 29 None
FISV Options Chain 48.83 Call 49.00 7/02 No 0.50 0.55 0.49 -0.23 -31.95% 1,351 383 0.49 0.37 3 20 None
SPCX Options Chain 152.77 Put 172.50 7/02 No 6.00 6.20 6.10 -4.88 -44.45% 1,700 485 0.90 -0.56 3 25 None
CRCL Options Chain 75.96 Call 72.00 7/02 No 0.21 0.26 0.21 -4.06 -95.09% 956 273 1.12 0.11 3 21 None
NVDA Options Chain 194.97 Call 207.50 7/01 No 0.05 0.06 0.06 0.00 0.00% 17,877 5,113 0.44 0.04 13 58 None
INTC Options Chain 131.68 Call 152.50 7/10 No 3.90 4.05 4.05 +2.46 +154.72% 499 143 0.86 0.32 4 55 None
TSLA Options Chain 411.84 Put 407.50 7/06 No 4.20 4.30 4.30 -3.10 -41.90% 365 105 0.40 -0.30 10 58 None
NVAX Options Chain 9.36 Call 10.50 7/02 No 0.03 0.05 0.05 +0.03 +150.00% 389 112 1.01 0.08 9 25 None
ASTS Options Chain 86.77 Put 45.00 7/10 No 0.01 0.04 0.05 +0.01 +25.00% 1,073 309 1.54 0.00 5 39 None
TSCO Options Chain 31.20 Call 31.50 7/02 No 0.40 0.45 0.40 -0.02 -4.77% 673 194 0.45 0.51 6 48 None
INTC Options Chain 131.68 Call 137.00 7/02 No 6.45 6.70 6.61 +4.03 +156.21% 4,845 1,401 0.98 0.66 4 55 None
SMCI Options Chain 31.68 Call 30.00 7/02 No 0.60 0.63 0.60 +0.14 +30.44% 14,458 4,181 0.93 0.43 10 46 None
TSLA Options Chain 411.84 Call 400.00 7/01 No 18.05 18.40 18.25 +4.06 +28.62% 13,111 3,799 0.54 0.92 10 58 None
TSLA Options Chain 411.84 Call 422.50 7/06 No 6.35 6.45 6.31 +0.70 +12.48% 655 190 0.39 0.42 10 58 None
AMD Options Chain 539.49 Call 620.00 7/02 No 2.50 2.63 2.57 +2.09 +435.42% 2,533 735 0.83 0.15 11 60 None
RKLB Options Chain 98.01 Call 105.00 7/10 No 5.50 5.85 5.65 +2.05 +56.95% 1,902 552 0.90 0.47 7 44 None
CRCL Options Chain 75.96 Put 63.00 7/10 No 3.20 3.45 3.28 +2.86 +680.96% 1,106 321 0.90 -0.41 3 21 None
CRWV Options Chain 95.51 Call 105.00 7/10 No 2.85 3.05 3.00 +0.85 +39.54% 4,255 1,235 0.85 0.35 3 21 None
BE Options Chain 275.01 Put 190.00 7/10 No 0.94 1.14 1.05 -1.18 -52.92% 615 179 1.61 -0.01 4 52 None
INTC Options Chain 131.68 Put 150.00 7/02 No 9.95 10.20 9.90 -10.10 -50.50% 505 147 1.01 -0.78 4 55 None
AMZN Options Chain 240.14 Call 212.50 7/02 No 26.10 27.00 26.65 -1.47 -5.23% 522 152 1.18 1.00 12 65 None
SPCX Options Chain 152.77 Put 160.00 7/02 No 1.10 1.15 1.11 -2.19 -66.37% 14,125 4,127 0.88 -0.17 3 25 None
NVDA Options Chain 194.97 Call 205.00 7/01 No 0.15 0.16 0.16 +0.04 +33.34% 42,948 12,581 0.42 0.10 13 58 None
SMCI Options Chain 31.68 Call 29.50 7/10 No 1.58 1.71 1.64 +0.41 +33.34% 508 149 0.85 0.53 10 46 None
MU Options Chain 1,138.65 Call 1,160.00 7/02 No 37.80 38.25 38.05 -0.95 -2.44% 5,712 1,676 1.05 0.47 12 66 None
AMZN Options Chain 240.14 Call 252.50 7/06 No 0.42 0.48 0.43 -0.26 -37.69% 486 143 0.32 0.12 12 65 None
TSLA Options Chain 411.84 Put 395.00 7/01 No 0.20 0.21 0.21 -1.16 -84.68% 12,482 3,673 0.58 -0.05 10 58 None
TSLA Options Chain 411.84 Call 447.50 7/06 No 1.03 1.07 1.16 -0.18 -13.44% 966 285 0.41 0.12 10 58 None
MSFT Options Chain 371.39 Call 392.50 7/01 No 0.18 0.22 0.22 -0.26 -54.17% 957 284 0.55 0.04 15 72 None
AMD Options Chain 539.49 Call 597.50 7/02 No 6.95 7.35 7.25 +5.93 +449.25% 1,064 316 0.83 0.33 11 60 None
NBIS Options Chain 261.15 Call 282.50 7/10 No 19.75 20.85 20.26 +7.74 +61.83% 593 177 1.14 0.53 3 22 None
INTC Options Chain 131.68 Call 136.00 7/10 No 10.80 11.10 10.90 +4.83 +79.58% 1,037 310 0.86 0.63 4 55 None
NVDA Options Chain 194.97 Call 212.50 7/01 No 0.01 0.02 0.01 -0.01 -50.00% 4,301 1,286 0.50 0.01 13 58 None
CHWY Options Chain 19.42 Put 19.50 7/02 No 0.34 0.39 0.34 -0.09 -20.93% 1,062 318 0.59 -0.41 12 39 None
OSCR Options Chain 29.45 Call 28.00 7/02 No 0.77 0.87 0.88 -0.82 -48.24% 562 169 0.91 0.50 10 42 None
AVGO Options Chain 372.45 Call 382.50 7/01 No 1.86 2.03 2.20 -0.25 -10.21% 730 220 0.53 0.27 10 62 None
APP Options Chain 498.76 Call 600.00 7/10 No 2.15 2.90 2.44 +0.84 +52.50% 397 120 0.66 0.09 10 60 None
CSCO Options Chain 117.70 Call 124.00 7/02 No 0.05 0.09 0.07 -0.08 -53.34% 562 170 0.41 0.06 9 62 None
CLF Options Chain 9.38 Call 9.00 7/02 No 0.39 0.64 0.54 +0.02 +3.85% 439 133 1.25 0.83 6 38 None
ALGN Options Chain 173.43 Put 175.00 7/10 No 7.90 8.90 8.10 +2.80 +52.83% 336 102 0.33 -0.76 11 52 None
AMD Options Chain 539.49 Call 582.50 7/02 No 12.65 12.90 12.85 +10.07 +362.23% 1,126 342 0.83 0.48 11 60 None
APLD Options Chain 37.77 Call 40.50 7/02 No 0.32 0.37 0.35 -0.19 -35.19% 822 250 1.05 0.19 3 20 None
HSAI Options Chain 15.76 Call 15.00 8/21 No 4.10 4.40 4.27 +2.17 +103.34% 347 106 0.88 0.79 3 18 None
NKE Options Chain 41.48 Call 53.00 7/10 Yes 0.07 0.10 0.10 +0.02 +25.00% 460 141 0.82 0.04 10 56 None
MU Options Chain 1,138.65 Put 1,155.00 7/02 No 33.05 33.65 33.00 -16.42 -33.23% 1,357 416 1.03 -0.51 12 66 None
PLTR Options Chain 112.20 Put 116.00 7/02 No 1.06 1.08 1.08 -1.48 -57.82% 4,156 1,275 0.58 -0.31 12 52 None
QCOM Options Chain 188.72 Call 192.50 7/02 No 1.91 2.05 2.00 -1.65 -45.21% 1,316 404 0.85 0.31 14 72 None