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
AAPL Options Chain 281.74 Put 287.50 7/01 No 1.97 2.06 2.05 -3.95 -65.84% 28,532 175 0.30 -0.40 11 66 None
TSLA Options Chain 411.84 Put 425.00 7/01 No 7.65 7.75 7.85 -6.97 -47.04% 16,120 121 0.48 -0.74 10 58 None
TSLA Options Chain 411.84 Put 417.50 7/01 No 3.45 3.55 3.54 -5.96 -62.74% 21,101 183 0.49 -0.49 10 58 None
RTX Options Chain 187.33 Call 200.00 7/02 No 0.07 0.08 0.08 +0.04 +100.00% 16,052 165 0.40 0.02 14 66 None
INTC Options Chain 131.72 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
METC Options Chain 12.68 Call 12.00 7/17 No 1.70 1.75 1.70 +0.25 +17.25% 11,440 139 0.94 0.69 6 42 None
TSLA Options Chain 411.84 Put 420.00 7/01 No 4.60 4.70 4.68 -6.42 -57.84% 22,651 328 0.48 -0.58 10 58 None
INTC Options Chain 131.72 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
AAPL Options Chain 281.74 Put 290.00 7/01 No 3.50 3.70 3.55 -4.73 -57.13% 10,552 163 0.30 -0.61 11 66 None
INTC Options Chain 131.72 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
OXY Options Chain 49.09 Call 50.00 7/10 No 0.54 0.58 0.59 -0.22 -27.16% 7,612 140 0.30 0.36 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 1.57 1.64 1.82 +0.18 +10.98% 5,872 112 0.83 0.31 9 43 None
SMCI Options Chain 31.68 Call 30.50 7/10 No 1.27 1.36 1.34 +0.27 +25.24% 9,425 203 0.85 0.45 10 46 None
AAPL Options Chain 281.74 Put 285.00 7/01 No 0.94 0.97 0.94 -3.61 -79.35% 41,867 967 0.31 -0.23 11 66 None
RKT Options Chain 15.50 Call 16.50 7/02 No 0.12 0.15 0.13 +0.03 +30.00% 26,858 691 0.72 0.27 6 56 None
TSLA Options Chain 411.84 Call 450.00 7/08 No 2.00 2.05 1.98 +0.18 +10.00% 9,050 233 0.44 0.15 10 58 None
TSLA Options Chain 411.84 Call 427.50 7/01 No 1.54 1.56 1.53 -0.08 -4.97% 23,754 633 0.49 0.20 10 58 None
META Options Chain 562.60 Call 557.50 7/01 No 6.75 7.30 7.00 -3.60 -33.97% 4,778 128 0.38 0.60 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
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
NVDA Options Chain 194.97 Put 197.50 7/01 No 0.87 0.88 0.88 -2.77 -75.89% 54,627 1,810 0.38 -0.41 13 58 None
TSLA Options Chain 411.84 Put 415.00 7/01 No 2.58 2.63 2.60 -5.50 -67.91% 39,312 1,364 0.49 -0.40 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 0.30 0.33 0.34 -0.12 -26.09% 8,643 307 0.31 0.24 9 54 None
NKE Options Chain 41.48 Put 33.00 7/02 Yes 0.02 0.03 0.02 -0.01 -33.34% 12,229 440 1.35 -0.01 10 56 None
RCAT Options Chain 10.32 Call 12.00 7/02 No 0.05 0.06 0.05 -0.01 -16.67% 17,141 671 1.41 0.10 7 35 None
TSLA Options Chain 411.84 Call 430.00 7/01 No 1.08 1.10 1.08 -0.17 -13.60% 47,944 1,885 0.50 0.15 10 58 None
SHOP Options Chain 114.21 Put 105.00 7/10 No 0.93 1.25 1.01 -0.10 -9.01% 2,642 106 0.59 -0.16 9 57 None
TSLA Options Chain 411.84 Call 417.50 7/01 No 5.45 5.55 5.53 +1.46 +35.88% 63,577 2,641 0.49 0.51 10 58 None
AAPL Options Chain 281.74 Call 290.00 7/01 No 0.76 0.79 0.78 +0.45 +136.37% 104,866 4,530 0.30 0.39 11 66 None
TSLA Options Chain 411.84 Call 412.50 7/01 No 8.85 8.95 8.89 +2.79 +45.74% 35,354 1,549 0.50 0.68 10 58 None
UNCY Options Chain 7.70 Call 5.00 7/17 No 0.30 0.35 0.35 -3.15 -90.00% 3,873 170 0.85 0.51 11 38 None
TSLA Options Chain 411.84 Put 412.50 7/01 No 1.89 1.91 1.93 -4.81 -71.37% 22,601 1,056 0.50 -0.32 10 58 None
NBIS Options Chain 261.15 Put 260.00 7/10 No 11.95 12.70 12.15 -7.85 -39.25% 4,496 212 1.17 -0.30 3 22 None
TSLA Options Chain 411.84 Call 425.00 7/01 No 2.18 2.21 2.18 +0.16 +7.93% 46,141 2,201 0.49 0.26 10 58 None
TSLA Options Chain 411.84 Call 415.00 7/01 No 7.05 7.15 7.13 +2.18 +44.04% 88,563 4,386 0.50 0.60 10 58 None
META Options Chain 562.60 Put 555.00 7/01 No 2.05 2.20 2.12 -1.33 -38.56% 4,491 224 0.39 -0.32 12 66 None
TEVA Options Chain 33.31 Call 35.00 7/10 No 0.41 0.47 0.44 +0.17 +62.97% 4,658 238 0.37 0.35 12 47 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
TSLA Options Chain 411.84 Call 420.00 7/01 No 4.10 4.20 4.10 +0.85 +26.16% 111,315 5,724 0.48 0.42 10 58 None
INTC Options Chain 131.72 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
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 -0.14 9 35 None
AAPL Options Chain 281.74 Call 287.50 7/01 No 1.63 1.69 1.63 +0.96 +143.29% 56,999 3,068 0.30 0.60 11 66 None
TSLA Options Chain 411.84 Put 417.50 7/02 No 5.60 5.70 5.65 -5.72 -50.31% 3,094 168 0.53 -0.48 10 58 None
MRVL Options Chain 266.77 Call 350.00 7/10 No 3.20 3.40 3.30 +1.53 +86.45% 10,240 557 0.95 0.15 10 60 None
IREN Options Chain 45.91 Put 41.50 7/10 No 1.35 1.44 1.40 -0.10 -6.67% 3,704 204 1.12 -0.26 9 42 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 0.47 0.82 0.97 +0.32 +49.24% 2,088 119 0.68 0.55 8 46 None
SMCI Options Chain 31.68 Call 32.50 7/10 No 0.64 0.70 0.70 +0.16 +29.63% 9,931 571 0.84 0.28 10 46 None
AAPL Options Chain 281.74 Put 287.50 7/10 No 4.50 4.75 4.73 -3.22 -40.51% 2,382 139 0.25 -0.43 11 66 None
VZ Options Chain 44.10 Call 42.50 7/02 No 0.58 0.68 0.62 -1.08 -63.53% 1,754 103 0.41 0.57 10 64 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
TSLA Options Chain 411.84 Put 410.00 7/01 No 1.37 1.39 1.40 -4.14 -74.73% 37,209 2,227 0.51 -0.25 10 58 None
QCOM Options Chain 188.72 Call 200.00 7/10 No 3.80 3.90 3.83 -0.59 -13.35% 7,544 456 0.71 0.29 14 72 None
SOLS Options Chain 82.54 Put 65.00 8/21 No 0.50 0.80 0.54 -0.56 -50.91% 10,242 638 0.59 -0.07 3 20 None
META Options Chain 562.60 Put 550.00 7/01 No 0.94 1.07 0.94 -1.20 -56.08% 5,972 377 0.39 -0.18 12 66 None
AAPL Options Chain 281.74 Call 292.50 7/01 No 0.31 0.33 0.31 +0.15 +93.75% 46,013 2,922 0.29 0.21 11 66 None
TSLA Options Chain 411.84 Call 422.50 7/01 No 3.00 3.10 3.04 +0.52 +20.64% 30,775 1,972 0.48 0.33 10 58 None
VZ Options Chain 44.10 Call 43.00 7/02 No 0.34 0.43 0.38 -0.67 -63.81% 7,094 457 0.39 0.41 10 64 None
META Options Chain 562.60 Call 560.00 7/01 No 5.40 5.70 5.54 -3.46 -38.45% 11,241 725 0.39 0.52 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 Call 295.00 7/01 No 0.12 0.13 0.13 +0.05 +62.50% 27,724 1,873 0.30 0.10 11 66 None
META Options Chain 562.60 Call 555.00 7/01 No 8.20 8.90 8.47 -3.05 -26.48% 3,745 254 0.38 0.68 12 66 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
META Options Chain 562.60 Put 552.50 7/01 No 1.37 1.54 1.51 -1.26 -45.49% 3,077 215 0.39 -0.25 12 66 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 131.72 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
META Options Chain 562.60 Put 545.00 7/01 No 0.44 0.50 0.48 -0.81 -62.80% 3,103 220 0.40 -0.09 12 66 None
NKE Options Chain 41.48 Put 34.00 7/02 Yes 0.03 0.05 0.04 +0.01 +33.34% 5,101 362 1.36 -0.03 10 56 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
AAPL Options Chain 281.74 Put 282.50 7/01 No 0.38 0.40 0.40 -2.49 -86.16% 26,797 1,931 0.32 -0.13 11 66 None
MRVL Options Chain 266.77 Call 320.00 7/10 No 8.30 8.70 8.49 +3.44 +68.12% 9,622 695 0.94 0.32 10 60 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
RDW Options Chain 11.69 Call 13.50 7/02 No 0.05 0.10 0.10 +0.03 +42.86% 7,487 552 1.52 0.15 5 36 None
RELL Options Chain 18.35 Call 22.50 7/17 No 0.65 0.70 0.70 +0.35 +100.00% 2,669 197 1.14 0.29 14 23 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
LLY Options Chain 1,229.93 Put 785.00 7/10 No 0.02 0.47 0.16 +0.15 +1,500.00% 2,335 177 0.92 0.00 14 67 None
NVDA Options Chain 194.97 Put 195.00 7/01 No 0.33 0.34 0.33 -1.88 -85.07% 69,349 5,369 0.39 -0.21 13 58 None
QTRX Options Chain 4.51 Call 5.00 7/17 No 0.25 0.40 0.35 +0.20 +133.34% 1,713 133 1.95 0.34 12 31 None
AAPL Options Chain 281.74 Call 300.00 7/01 No 0.02 0.03 0.03 0.00 0.00% 20,808 1,642 0.32 0.01 11 66 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
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
TSLA Options Chain 411.84 Call 437.50 7/01 No 0.38 0.39 0.39 -0.23 -37.10% 5,223 424 0.54 0.07 10 58 None
SMCI Options Chain 31.68 Call 33.00 7/10 No 0.55 0.59 0.58 +0.18 +45.00% 11,915 979 0.84 0.24 10 46 None
IREN Options Chain 45.91 Put 34.50 7/10 No 0.26 0.35 0.33 -0.15 -31.25% 1,865 154 1.30 -0.08 9 42 None
INTC Options Chain 131.72 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
META Options Chain 562.60 Call 565.00 7/01 No 3.15 3.35 3.30 -2.65 -44.54% 6,311 539 0.39 0.36 12 66 None
OXY Options Chain 49.09 Put 49.00 7/10 No 1.01 1.07 1.03 +0.10 +10.76% 1,495 128 0.32 -0.48 9 54 None
SHW Options Chain 344.30 Put 300.00 8/21 Yes 2.75 4.20 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
NVDA Options Chain 194.97 Call 200.00 7/01 No 1.41 1.42 1.43 +0.83 +138.34% 216,237 18,719 0.39 0.35 13 58 None
TSLA Options Chain 411.84 Put 430.00 7/01 No 11.45 11.65 11.80 -7.20 -37.90% 1,867 162 0.49 -0.85 10 58 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
UNCY Options Chain 7.70 Call 5.00 8/21 Yes 0.65 0.70 0.67 -3.67 -84.57% 1,665 145 0.94 0.58 11 38 None
V Options Chain 341.65 Call 360.00 7/10 No 0.39 0.57 0.49 -0.01 -2.00% 1,171 104 0.21 0.08 10 64 None
INTC Options Chain 131.72 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
MSFT Options Chain 371.39 Call 372.50 7/01 No 2.51 2.58 2.58 -0.82 -24.12% 13,950 1,248 0.42 0.46 15 72 None
VZ Options Chain 44.10 Call 42.50 7/10 No 0.81 0.90 0.87 -0.94 -51.94% 1,599 144 0.32 0.50 10 64 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
TSLA Options Chain 411.84 Call 410.00 7/01 No 10.85 11.00 10.85 +3.39 +45.45% 39,327 3,610 0.51 0.75 10 58 None
T Options Chain 21.82 Put 20.50 7/02 No 0.11 0.12 0.11 +0.10 +1,000.00% 2,061 191 0.39 -0.33 13 70 None
SMCI Options Chain 31.68 Call 31.00 7/10 No 1.05 1.16 1.14 +0.40 +54.06% 11,504 1,069 0.85 0.40 10 46 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
NKE Options Chain 41.48 Put 37.00 7/02 Yes 0.30 0.32 0.30 0.00 0.00% 13,604 1,291 1.41 -0.13 10 56 None
META Options Chain 562.60 Put 537.50 7/01 No 0.15 0.23 0.16 -0.50 -75.76% 1,295 123 0.43 -0.02 12 66 None
ORCL Options Chain 147.76 Call 146.00 7/02 No 3.10 3.30 3.05 -1.50 -32.97% 1,784 171 0.63 0.54 7 60 None
TSLA Options Chain 411.84 Put 412.50 7/02 No 3.75 3.85 3.85 -4.67 -54.82% 6,523 628 0.54 -0.37 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
TSLA Options Chain 411.84 Put 407.50 7/01 No 0.98 1.00 1.00 -3.50 -77.78% 17,906 1,735 0.52 -0.19 10 58 None
INTC Options Chain 131.72 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
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
QCOM Options Chain 188.72 Call 187.50 7/02 No 4.00 4.20 4.15 -2.35 -36.16% 1,716 174 0.84 0.46 14 72 None
RUN Options Chain 13.48 Call 14.00 7/10 No 0.54 0.65 0.54 0.00 0.00% 2,516 257 0.78 0.44 15 53 None
T Options Chain 21.82 Put 20.00 7/02 No 0.02 0.04 0.03 +0.01 +50.00% 2,242 230 0.41 -0.13 13 70 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
PYPL Options Chain 44.38 Put 41.50 7/02 No 0.08 0.10 0.09 +0.07 +350.00% 1,771 183 0.41 -0.14 10 50 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 Put 405.00 7/01 No 0.69 0.71 0.70 -2.85 -80.29% 22,256 2,313 0.53 -0.15 10 58 None
JACK Options Chain 16.60 Call 22.50 7/17 No 0.25 0.30 0.25 -0.15 -37.50% 1,346 142 1.37 0.13 9 38 None
META Options Chain 562.60 Put 475.00 7/17 No 0.57 0.67 0.65 0.00 0.00% 3,104 328 0.42 -0.03 12 66 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 302.50 7/01 No 0.01 0.02 0.02 0.00 0.00% 2,464 264 0.36 0.00 11 66 None
AAPL Options Chain 281.74 Call 285.00 7/01 No 3.00 3.15 3.08 +1.82 +144.45% 36,606 3,923 0.29 0.77 11 66 None
META Options Chain 562.60 Put 557.50 7/01 No 2.90 3.10 2.87 -1.38 -32.48% 1,402 151 0.39 -0.40 12 66 None
NKE Options Chain 41.48 Put 32.00 7/02 Yes 0.01 0.02 0.02 0.00 0.00% 2,738 297 1.51 -0.01 10 56 None
AAPL Options Chain 281.74 Put 285.00 7/06 No 2.14 2.27 2.25 -3.65 -61.87% 1,492 163 0.23 -0.31 11 66 None
META Options Chain 562.60 Call 562.50 7/01 No 4.15 4.55 4.15 -2.90 -41.14% 2,541 279 0.39 0.43 12 66 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 131.72 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
META Options Chain 562.60 Call 560.00 7/02 No 7.20 7.80 7.64 -2.26 -22.83% 7,005 780 0.39 0.52 12 66 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
TSLA Options Chain 411.84 Put 420.00 7/02 No 6.80 6.90 6.81 -6.07 -47.13% 16,426 1,858 0.53 -0.55 10 58 None
SPCX Options Chain 152.77 Put 167.50 7/02 No 3.30 3.40 3.30 -4.00 -54.80% 5,507 625 0.88 -0.37 3 25 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
TSLA Options Chain 411.84 Call 432.50 7/01 No 0.76 0.77 0.76 -0.21 -21.65% 15,256 1,745 0.51 0.11 10 58 None
TSLA Options Chain 411.84 Put 415.00 7/06 No 6.20 6.30 6.23 -4.77 -43.37% 1,403 161 0.39 -0.44 10 58 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 1.20 1.75 1.60 +0.60 +60.00% 3,132 361 0.67 -0.21 6 52 None
NKE Options Chain 41.48 Put 36.00 7/02 Yes 0.17 0.18 0.17 +0.01 +6.25% 10,451 1,209 1.39 -0.08 10 56 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 0.08 0.10 0.10 -0.06 -37.50% 1,029 120 0.76 0.00 10 58 None
TSLA Options Chain 411.84 Call 417.50 7/06 No 9.55 9.70 9.50 +1.95 +25.83% 2,585 303 0.39 0.52 10 58 None
MSFT Options Chain 371.39 Put 370.00 7/01 No 2.72 2.85 2.77 -2.81 -50.36% 7,054 830 0.40 -0.42 15 72 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
TSLA Options Chain 411.84 Call 435.00 7/01 No 0.54 0.55 0.55 -0.25 -31.25% 13,669 1,638 0.52 0.09 10 58 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
SPCX Options Chain 152.77 Put 170.00 7/02 No 4.50 4.60 4.55 -4.25 -48.30% 9,534 1,154 0.88 -0.46 3 25 None
TSLA Options Chain 411.84 Put 410.00 7/02 No 3.05 3.15 3.10 -4.21 -57.60% 11,715 1,420 0.55 -0.32 10 58 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
TSLA Options Chain 411.84 Put 402.50 7/01 No 0.48 0.50 0.49 -2.33 -82.63% 11,583 1,408 0.54 -0.11 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
MU Options Chain 1,145.28 Call 1,145.00 7/02 No 38.35 38.95 38.75 -7.00 -15.31% 6,482 802 1.06 0.56 12 66 None
LLY Options Chain 1,229.93 Put 935.00 7/02 No 0.02 0.05 0.03 +0.01 +50.00% 1,010 125 1.19 0.00 14 67 None
NKE Options Chain 41.48 Put 39.00 7/02 Yes 0.78 0.80 0.80 +0.02 +2.57% 15,323 1,901 1.45 -0.26 10 56 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 Call 427.50 7/02 No 3.50 3.60 3.57 +0.57 +19.00% 11,525 1,454 0.53 0.28 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
NVDA Options Chain 194.97 Put 200.00 7/01 No 2.00 2.02 2.01 -3.49 -63.46% 14,239 1,833 0.39 -0.65 13 58 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
AAPL Options Chain 281.74 Call 290.00 7/06 No 2.11 2.21 2.19 +1.10 +100.92% 8,068 1,040 0.22 0.46 11 66 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
TSLA Options Chain 411.84 Put 270.00 7/06 No 0.00 0.12 0.04 -0.09 -69.24% 903 118 1.36 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 0.06 0.33 0.17 -0.31 -64.59% 1,410 185 0.76 -0.03 3 53 None
WDC Options Chain 651.88 Put 600.00 7/10 No 19.35 23.65 22.80 +0.52 +2.34% 1,471 194 0.96 -0.32 10 60 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 23.55 24.35 25.20 +10.20 +68.00% 1,114 148 0.94 0.63 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
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
NKE Options Chain 41.48 Put 34.50 7/02 Yes 0.05 0.07 0.07 +0.01 +16.67% 2,724 367 1.37 -0.04 10 56 None
TSLA Options Chain 411.84 Call 405.00 7/01 No 14.85 15.40 15.00 +4.17 +38.51% 12,030 1,621 0.53 0.85 10 58 None
MRVL Options Chain 266.77 Call 370.00 7/10 No 1.63 1.84 1.75 +0.91 +108.34% 1,031 139 0.96 0.09 10 60 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
NVDA Options Chain 194.97 Call 197.50 7/01 No 2.78 2.81 2.83 +1.59 +128.23% 78,379 10,729 0.38 0.59 13 58 None
AAPL Options Chain 281.74 Put 280.00 7/01 No 0.16 0.17 0.16 -1.69 -91.36% 27,440 3,773 0.35 -0.07 11 66 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
META Options Chain 562.60 Call 572.50 7/01 No 1.26 1.37 1.34 -1.76 -56.78% 1,464 204 0.41 0.17 12 66 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
UWMC Options Chain 2.10 Call 2.50 7/02 No 0.00 0.05 0.02 -0.02 -50.00% 1,505 211 1.59 0.17 12 33 None
NVDA Options Chain 194.97 Put 192.50 7/01 No 0.13 0.14 0.14 -1.10 -88.71% 33,529 4,702 0.41 -0.10 13 58 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
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
OXY Options Chain 49.09 Call 49.50 7/02 No 0.28 0.30 0.30 -0.19 -38.78% 736 104 0.37 0.37 9 54 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
NVDA Options Chain 194.97 Call 202.50 7/01 No 0.64 0.66 0.65 +0.38 +140.75% 80,972 11,507 0.40 0.18 13 58 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
NKTR Options Chain 65.39 Put 60.00 7/17 No 0.15 0.55 0.45 -1.20 -72.73% 1,714 247 0.57 -0.11 7 49 None
MU Options Chain 1,145.28 Put 1,140.00 7/02 No 32.05 32.80 32.93 -8.17 -19.88% 3,445 498 1.05 -0.42 12 66 None
TSLA Options Chain 411.84 Put 430.00 7/02 No 13.00 13.20 13.44 -7.11 -34.60% 2,068 299 0.53 -0.76 10 58 None
MSTR Options Chain 92.68 Call 89.00 7/10 No 3.75 4.20 3.91 -4.99 -56.07% 1,235 179 0.99 0.43 5 61 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 367.50 7/01 No 1.61 1.72 1.65 -2.45 -59.76% 5,807 848 0.39 -0.30 15 72 None
VSH Options Chain 56.28 Call 55.00 7/17 No 4.30 4.50 4.20 -2.93 -41.10% 4,425 652 1.15 0.47 8 46 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
META Options Chain 562.60 Put 547.50 7/01 No 0.61 0.74 0.78 -1.03 -56.91% 1,466 220 0.39 -0.13 12 66 None
TSLA Options Chain 411.84 Call 407.50 7/01 No 12.95 13.10 13.13 +4.25 +47.86% 8,317 1,250 0.53 0.81 10 58 None
WULF Options Chain 25.83 Put 22.50 7/10 No 0.65 0.70 0.75 +0.02 +2.74% 968 146 1.04 -0.23 2 39 None
MSTR Options Chain 92.68 Call 87.00 7/10 No 4.60 5.05 4.70 -5.40 -53.47% 802 121 1.01 0.48 5 61 None
NVDA Options Chain 194.97 Put 215.00 7/02 No 15.50 15.75 15.83 -4.34 -21.52% 693 105 0.64 -1.00 13 58 None
VZ Options Chain 44.10 Call 42.00 7/10 No 1.11 1.21 1.16 -0.98 -45.80% 937 142 0.33 0.61 10 64 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
MRVL Options Chain 266.77 Put 295.00 7/02 No 10.30 10.95 10.61 -13.20 -55.44% 1,251 190 1.12 -0.51 10 60 None
TSLA Options Chain 411.84 Put 400.00 7/01 No 0.34 0.35 0.34 -1.90 -84.83% 31,153 4,760 0.55 -0.08 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
RKT Options Chain 15.50 Put 16.00 7/02 No 0.38 0.60 0.39 -0.39 -50.00% 963 149 0.71 -0.53 6 56 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
SNDK Options Chain 2,050.39 Call 2,170.00 7/02 No 128.20 131.50 127.73 +83.12 +186.33% 700 109 1.23 0.64 3 22 None
KTOS Options Chain 46.95 Call 54.00 7/02 No 0.10 0.20 0.15 +0.09 +150.00% 679 107 0.88 0.10 12 49 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
AAPL Options Chain 281.74 Call 297.50 7/01 No 0.04 0.06 0.06 +0.03 +100.00% 16,495 2,627 0.30 0.04 11 66 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
MU Options Chain 1,145.28 Call 1,155.00 7/02 No 33.45 34.10 33.85 -6.96 -17.06% 5,076 814 1.06 0.52 12 66 None
NKE Options Chain 41.48 Put 35.50 7/02 Yes 0.12 0.14 0.14 +0.03 +27.28% 3,097 500 1.38 -0.06 10 56 None
AAPL Options Chain 281.74 Put 292.50 7/01 No 4.50 6.10 5.95 -4.73 -44.29% 795 129 0.30 -0.79 11 66 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
MSFT Options Chain 371.39 Call 377.50 7/01 No 1.21 1.25 1.20 -1.00 -45.46% 5,772 944 0.45 0.26 15 72 None
TSLA Options Chain 411.84 Put 412.50 7/10 No 8.60 8.75 8.66 -4.04 -31.82% 719 118 0.43 -0.40 10 58 None
MU Options Chain 1,145.28 Put 1,145.00 7/02 No 34.40 35.15 34.75 -19.35 -35.77% 2,045 336 1.05 -0.44 12 66 None
TSLA Options Chain 411.84 Call 450.00 7/01 No 0.09 0.10 0.09 -0.19 -67.86% 5,282 884 0.64 0.01 10 58 None
WULF Options Chain 25.83 Call 27.00 7/10 No 0.86 0.97 0.95 -0.31 -24.61% 3,605 606 1.00 0.36 2 39 None
INTC Options Chain 131.72 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 77.34 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
MSFT Options Chain 371.39 Put 365.00 7/01 No 0.90 0.98 0.99 -1.90 -65.75% 5,675 967 0.38 -0.20 15 72 None
META Options Chain 562.60 Call 740.00 7/10 No 0.03 0.11 0.07 -0.03 -30.00% 921 158 0.61 0.00 12 66 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
ORCL Options Chain 147.76 Put 138.00 7/02 No 0.31 0.36 0.33 -0.23 -41.08% 2,275 397 0.65 -0.11 7 60 None
RXT Options Chain 6.58 Call 4.00 7/10 No 2.40 2.70 2.70 +0.30 +12.50% 600 105 0.00 0.97 8 28 None
TSLA Options Chain 411.84 Call 407.50 7/02 No 14.65 14.80 14.47 +3.47 +31.55% 14,890 2,607 0.56 0.73 10 58 None
MRVL Options Chain 266.77 Call 297.50 7/02 No 7.40 8.00 7.90 +4.05 +105.20% 2,108 370 1.10 0.45 10 60 None
TSLA Options Chain 411.84 Put 410.00 7/06 No 4.40 4.55 4.56 -4.04 -46.98% 2,385 420 0.39 -0.35 10 58 None
INTC Options Chain 131.72 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
SPCX Options Chain 152.77 Put 170.00 7/10 No 8.30 8.50 8.40 -3.80 -31.15% 1,629 289 0.75 -0.46 3 25 None
TSLA Options Chain 411.84 Call 417.50 7/02 No 7.85 8.00 7.82 +1.68 +27.37% 8,397 1,490 0.53 0.52 10 58 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
TSM Options Chain 455.10 Call 485.00 7/02 No 3.40 3.75 3.50 +2.40 +218.19% 2,386 424 0.54 0.24 23 66
Dividend Stock List
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
TSLA Options Chain 411.84 Put 397.50 7/01 No 0.24 0.25 0.26 -1.45 -84.80% 7,689 1,386 0.57 -0.06 10 58 None
PPTA Options Chain 20.62 Put 20.00 8/21 Yes 1.80 2.05 1.90 +0.35 +22.59% 2,008 362 0.72 -0.40 9 42 None
IREN Options Chain 45.91 Call 46.50 7/02 No 1.50 1.60 1.49 -0.34 -18.58% 1,677 303 1.24 0.47 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
SHOP Options Chain 114.21 Call 115.00 7/10 No 3.90 4.20 4.10 -0.25 -5.75% 773 140 0.56 0.52 9 57 None
WMT Options Chain 114.60 Call 113.00 7/02 No 1.35 1.40 1.38 -0.92 -40.00% 629 114 0.24 0.62 10 57 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
NBIS Options Chain 261.15 Call 285.00 7/10 No 17.40 19.00 18.87 +8.42 +80.58% 906 166 1.14 0.52 3 22 None
MSTR Options Chain 92.68 Put 84.00 7/02 No 2.37 2.50 2.47 +1.61 +187.21% 9,372 1,725 1.22 -0.42 5 61 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
TSLA Options Chain 411.84 Call 412.50 7/02 No 11.00 11.15 11.10 +2.79 +33.58% 7,438 1,379 0.54 0.63 10 58 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
RKT Options Chain 15.50 Put 13.00 7/10 No 0.01 0.13 0.03 -0.03 -50.00% 1,675 313 0.77 -0.05 6 56 None
RKLB Options Chain 98.01 Call 103.00 7/02 No 2.32 2.55 2.49 +0.54 +27.70% 2,852 536 1.07 0.48 7 44 None
INTC Options Chain 131.72 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
MU Options Chain 1,145.28 Put 1,155.00 7/02 No 39.45 40.40 40.10 -9.32 -18.86% 2,205 416 1.05 -0.48 12 66 None
MSTR Options Chain 92.68 Put 68.00 7/10 No 1.01 1.12 1.08 +0.48 +80.00% 550 104 1.23 -0.10 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
AAPL Options Chain 281.74 Call 297.50 7/06 No 0.43 0.50 0.48 +0.14 +41.18% 1,413 269 0.22 0.16 11 66 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
WEN Options Chain 8.26 Call 11.00 7/10 No 0.15 0.20 0.17 -0.03 -15.00% 3,345 648 1.52 0.13 13 50 None
ORCL Options Chain 147.76 Put 143.00 7/02 No 1.10 1.16 1.16 -0.40 -25.65% 2,289 444 0.62 -0.29 7 60 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
VRT Options Chain 306.97 Call 325.00 7/10 No 19.85 20.95 20.90 +13.54 +183.97% 732 143 0.70 0.58 9 56 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
MU Options Chain 1,145.28 Call 1,150.00 7/02 No 36.00 36.40 36.10 -6.40 -15.06% 18,969 3,708 1.06 0.54 12 66 None
WMT Options Chain 114.60 Call 114.00 7/10 No 1.62 1.76 1.70 -0.67 -28.27% 892 175 0.22 0.48 10 57 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
MSFT Options Chain 371.39 Put 372.50 7/01 No 4.05 4.35 4.20 -3.15 -42.86% 1,953 385 0.42 -0.55 15 72 None
NA Options Chain 1.82 Call 2.50 7/17 No 0.00 0.10 0.08 0.00 0.00% 1,770 349 1.76 0.21 12 24 None
NVDA Options Chain 194.97 Call 210.00 7/13 No 1.51 1.60 1.59 +0.64 +67.37% 576 114 0.33 0.20 13 58 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 Call 392.50 7/02 No 27.55 28.10 27.79 +5.86 +26.73% 10,859 2,159 0.59 0.91 10 58 None
NVDA Options Chain 194.97 Call 207.50 7/08 No 1.21 1.26 1.25 +0.52 +71.24% 1,114 222 0.33 0.19 13 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
WDC Options Chain 651.88 Call 905.00 7/02 No 0.02 0.24 0.04 -0.02 -33.34% 560 112 1.72 0.00 10 60 None
MRVL Options Chain 266.77 Put 255.00 7/10 No 5.00 5.30 5.20 -3.30 -38.83% 1,320 264 1.02 -0.18 10 60 None
TSLA Options Chain 411.84 Put 410.00 7/08 No 6.25 6.35 6.30 -4.20 -40.00% 839 168 0.42 -0.36 10 58 None
MSFT Options Chain 371.39 Call 382.50 7/01 No 0.58 0.63 0.61 -0.73 -54.48% 3,809 764 0.49 0.14 15 72 None
TSLA Options Chain 411.84 Call 440.00 7/01 No 0.27 0.28 0.28 -0.24 -46.16% 11,708 2,355 0.55 0.05 10 58 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 0.06 0.10 0.09 -0.14 -60.87% 838 170 0.35 -0.06 11 71 None
UBER Options Chain 75.50 Put 72.00 7/10 No 1.62 1.70 1.62 +0.86 +113.16% 1,119 228 0.36 -0.41 10 63 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
QCOM Options Chain 188.72 Call 200.00 7/02 No 0.91 0.95 0.92 -0.93 -50.27% 8,764 1,814 0.87 0.14 14 72 None
PGY Options Chain 16.63 Call 24.00 8/21 No 0.70 0.75 0.75 +0.45 +150.00% 4,071 846 0.83 0.25 3 18 None
FCX Options Chain 61.62 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
MU Options Chain 1,145.28 Call 1,140.00 7/02 No 40.95 41.65 41.55 -6.20 -12.99% 6,100 1,271 1.06 0.58 12 66 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
TGT Options Chain 140.30 Call 132.00 7/02 No 0.57 0.74 0.61 -2.25 -78.68% 1,120 235 0.35 0.29 12 70 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
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
TSM Options Chain 455.10 Call 482.50 7/02 No 4.15 4.80 3.95 +2.85 +259.10% 549 116 0.53 0.29 23 66
Dividend Stock List
NVDA Options Chain 194.97 Call 205.00 7/01 No 0.26 0.27 0.26 +0.14 +116.67% 59,373 12,581 0.41 0.08 13 58 None
TSLA Options Chain 411.84 Call 442.50 7/01 No 0.20 0.21 0.21 -0.21 -50.00% 3,739 793 0.57 0.04 10 58 None
META Options Chain 562.60 Put 542.50 7/01 No 0.29 0.35 0.33 -0.71 -68.27% 1,306 277 0.41 -0.06 12 66 None
MSFT Options Chain 371.39 Put 352.50 7/06 No 0.55 0.64 0.62 -0.97 -61.01% 2,879 611 0.30 -0.08 15 72 None
TSLA Options Chain 411.84 Call 445.00 7/06 No 1.42 1.46 1.37 -0.06 -4.20% 636 135 0.41 0.12 10 58 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
META Options Chain 562.60 Call 567.50 7/01 No 2.30 2.50 2.57 -2.43 -48.60% 2,150 457 0.40 0.29 12 66 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
ORCL Options Chain 147.76 Call 145.00 7/02 No 3.70 3.90 3.60 -1.60 -30.77% 1,151 245 0.62 0.60 7 60 None
NKE Options Chain 41.48 Put 41.50 7/02 Yes 1.87 1.89 1.87 0.00 0.00% 2,460 524 1.51 -0.47 10 56 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
MU Options Chain 1,145.28 Call 1,165.00 7/02 No 29.10 29.70 29.25 -7.03 -19.38% 1,875 401 1.06 0.47 12 66 None
RKLB Options Chain 98.01 Put 98.00 7/02 No 1.79 2.00 1.84 -1.86 -50.27% 1,197 256 1.09 -0.29 7 44 None
SHOP Options Chain 114.21 Call 120.00 7/10 No 2.00 2.23 2.06 -0.35 -14.53% 2,716 583 0.55 0.34 9 57 None
TSLA Options Chain 411.84 Call 420.00 7/08 No 10.00 10.55 10.42 +2.12 +25.55% 2,026 437 0.42 0.48 10 58 None
NBIS Options Chain 261.15 Put 270.00 7/10 No 15.60 16.60 15.70 -8.59 -35.37% 759 165 1.15 -0.37 3 22 None
NOW Options Chain 99.97 Call 101.00 7/02 No 0.80 0.90 0.85 -1.15 -57.50% 13,859 3,021 0.67 0.26 10 55 None
MSFT Options Chain 371.39 Call 380.00 7/01 No 0.83 0.89 0.85 -0.81 -48.80% 14,567 3,177 0.47 0.19 15 72 None
LRCX Options Chain 411.72 Call 450.00 7/10 No 15.00 17.75 16.50 +7.00 +73.69% 1,790 391 0.80 0.42 13 60 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
META Options Chain 562.60 Put 527.50 7/02 No 0.24 0.32 0.28 -0.25 -47.17% 820 180 0.46 -0.04 12 66 None
TSLA Options Chain 411.84 Call 447.50 7/01 No 0.11 0.12 0.12 -0.20 -62.50% 1,476 324 0.62 0.02 10 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
MSFT Options Chain 371.39 Call 370.00 7/13 No 9.45 10.20 9.61 -0.39 -3.90% 1,090 240 0.31 0.55 15 72 None
XOM Options Chain 136.06 Call 138.00 7/10 No 1.86 2.12 1.91 +0.06 +3.25% 503 111 0.28 0.42 11 71 None
SPCX Options Chain 152.77 Call 172.50 7/02 No 3.20 3.30 3.30 +0.80 +32.00% 11,335 2,502 0.89 0.46 3 25 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
UMAC Options Chain 19.23 Put 20.00 7/02 No 0.20 0.45 0.35 -0.85 -70.84% 2,379 527 1.87 -0.25 3 18 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
AAPL Options Chain 281.74 Call 305.00 7/08 No 0.18 0.32 0.30 +0.14 +87.50% 967 215 0.24 0.06 11 66 None
SPCX Options Chain 152.77 Put 165.00 7/02 No 2.35 2.40 2.36 -3.34 -58.60% 9,585 2,134 0.87 -0.29 3 25 None
TSLA Options Chain 411.84 Put 415.00 7/02 No 4.60 4.70 4.65 -5.10 -52.31% 6,994 1,558 0.53 -0.42 10 58 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
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 0.56 0.23 10 43 None
ORCL Options Chain 147.76 Call 147.00 7/02 No 2.66 2.74 2.71 -1.46 -35.02% 1,727 391 0.62 0.49 7 60 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 94.51 Call 115.00 7/10 No 0.01 0.04 0.04 0.00 0.00% 450 102 0.51 0.00 19 73 None
M Options Chain 24.46 Call 24.00 7/10 No 0.44 0.48 0.42 -0.46 -52.28% 450 102 0.42 0.40 16 60 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
META Options Chain 562.60 Call 565.00 7/02 No 4.85 5.40 5.10 -2.20 -30.14% 5,264 1,194 0.39 0.40 12 66 None
MU Options Chain 1,145.28 Call 1,160.00 7/02 No 31.20 31.75 31.50 -7.50 -19.24% 7,387 1,676 1.06 0.50 12 66 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
ORCL Options Chain 147.76 Put 141.00 7/10 No 2.90 3.10 3.00 +0.10 +3.45% 954 217 0.56 -0.33 7 60 None
AAPL Options Chain 281.74 Call 300.00 7/08 No 0.45 0.77 0.55 +0.11 +25.00% 896 204 0.23 0.14 11 66 None
PLTR Options Chain 112.20 Call 121.00 7/10 No 2.39 2.47 2.44 +0.24 +10.91% 3,435 783 0.48 0.39 12 52 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
MRVL Options Chain 266.77 Put 270.00 7/10 No 8.45 8.95 8.60 -5.95 -40.90% 2,163 495 0.98 -0.27 10 60 None
TSLA Options Chain 411.84 Put 412.50 7/06 No 5.25 5.35 5.60 -4.23 -43.04% 910 209 0.39 -0.39 10 58 None
SNDK Options Chain 2,050.39 Call 2,220.00 7/02 No 97.60 100.50 99.10 +65.17 +192.08% 588 136 1.22 0.55 3 22 None
WDC Options Chain 651.88 Call 920.00 7/02 No 0.00 0.75 0.06 +0.04 +200.00% 654 152 2.11 0.00 10 60 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 0.49 -0.08 20 30 None
INTC Options Chain 131.72 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
SMCI Options Chain 31.68 Call 31.50 7/10 No 0.90 0.99 0.95 +0.35 +58.34% 1,210 283 0.84 0.36 10 46 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
WEN Options Chain 8.26 Call 10.50 7/10 No 0.10 0.20 0.20 -0.02 -9.10% 1,529 359 1.43 0.16 13 50 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
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
MRVL Options Chain 266.77 Put 275.00 7/10 No 10.05 10.55 10.32 -6.30 -37.91% 2,059 489 0.97 -0.31 10 60 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
TSLA Options Chain 411.84 Call 412.50 7/06 No 12.50 12.75 12.63 +2.88 +29.54% 1,363 325 0.40 0.61 10 58 None
VZ Options Chain 44.10 Put 41.50 7/02 No 0.10 0.15 0.13 +0.10 +333.34% 893 213 0.43 -0.18 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
SPCX Options Chain 152.77 Put 160.00 7/02 No 1.05 1.10 1.09 -2.21 -66.97% 17,239 4,127 0.89 -0.15 3 25 None
MXL Options Chain 108.47 Put 95.00 7/17 No 2.15 2.70 2.22 -3.08 -58.12% 2,233 536 1.24 -0.12 5 50 None
UMAC Options Chain 19.23 Call 22.50 7/02 No 0.25 0.85 0.85 +0.82 +2,733.34% 479 115 1.85 0.44 3 18 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
MSTR Options Chain 92.68 Call 90.00 7/10 No 3.50 3.85 3.65 -3.95 -51.98% 3,390 816 0.99 0.40 5 61 None
IREN Options Chain 45.91 Call 48.00 7/10 No 2.35 2.49 2.53 -0.27 -9.65% 664 160 1.05 0.44 9 42 None
LSAK Options Chain 4.78 Call 5.00 7/17 No 0.00 0.20 0.13 +0.07 +116.67% 560 135 0.63 0.43 7 23 None
RDDT Options Chain 174.39 Put 167.50 7/02 No 1.64 1.79 1.76 -0.39 -18.14% 998 241 0.77 -0.25 14 44 None
NFLX Options Chain 73.78 Put 72.00 7/02 No 0.55 0.57 0.58 +0.23 +65.72% 19,510 4,722 0.36 -0.39 7 56 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
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
IREN Options Chain 45.91 Call 45.50 7/02 No 2.03 2.16 2.13 -0.47 -18.08% 962 234 1.25 0.56 9 42 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
MSFT Options Chain 371.39 Call 375.00 7/01 No 1.76 1.80 1.80 -0.98 -35.26% 15,929 3,899 0.44 0.35 15 72 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
T Options Chain 21.82 Call 20.00 7/02 No 0.75 0.86 0.81 -0.95 -53.98% 819 201 0.50 0.87 13 70 None
NVDA Options Chain 194.97 Call 207.50 7/01 No 0.09 0.10 0.10 +0.04 +66.67% 20,820 5,113 0.42 0.03 13 58 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
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
TSLA Options Chain 411.84 Put 395.00 7/01 No 0.17 0.18 0.17 -1.20 -87.60% 14,881 3,673 0.58 -0.04 10 58 None
TSLA Options Chain 411.84 Put 407.50 7/02 No 2.45 2.50 2.54 -3.61 -58.70% 4,106 1,015 0.55 -0.27 10 58 None
NBIS Options Chain 261.15 Call 282.50 7/10 No 18.35 20.20 20.15 +7.63 +60.95% 716 177 1.14 0.54 3 22 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
RKLB Options Chain 98.01 Call 104.00 7/02 No 1.98 2.14 2.06 +0.32 +18.40% 2,109 523 1.07 0.44 7 44 None
RKLB Options Chain 98.01 Put 96.00 7/02 No 1.14 1.32 1.25 -1.30 -50.98% 564 140 1.09 -0.21 7 44 None
INTC Options Chain 131.72 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
TSLA Options Chain 411.84 Call 415.00 7/06 No 11.00 11.15 11.00 +2.55 +30.18% 3,448 856 0.40 0.56 10 58 None
MSFT Options Chain 371.39 Call 370.00 7/01 No 3.55 3.75 3.60 -0.67 -15.70% 10,156 2,526 0.40 0.58 15 72 None
SNDK Options Chain 2,050.39 Call 2,400.00 7/02 No 28.40 30.00 29.24 +19.49 +199.90% 2,368 590 1.21 0.24 3 22 None
PLTR Options Chain 112.20 Put 117.00 7/02 No 1.68 1.71 1.68 -1.41 -45.64% 4,420 1,103 0.58 -0.43 12 52 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
NOK Options Chain 13.03 Put 13.00 7/10 No 0.47 0.49 0.47 -0.17 -26.57% 7,967 1,997 0.69 -0.41 14 44 None
SPCX Options Chain 152.77 Call 167.50 7/02 No 5.50 5.60 5.57 +1.57 +39.25% 9,761 2,447 0.87 0.63 3 25 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
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
SEDG Options Chain 55.36 Call 65.00 7/02 No 0.40 0.60 0.41 +0.24 +141.18% 813 205 1.26 0.17 9 26 None
NVAX Options Chain 9.36 Call 10.50 7/02 No 0.02 0.05 0.03 +0.01 +50.00% 444 112 1.06 0.07 9 25 None
PONY Options Chain 6.96 Call 7.50 7/02 No 0.03 0.05 0.05 -0.01 -16.67% 633 160 0.93 0.18 3 16 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 0.31 0.36 0.36 +0.03 +9.10% 660 167 0.62 -0.63 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
NBIS Options Chain 261.15 Put 272.50 7/02 No 7.45 8.00 6.90 -12.67 -64.75% 430 109 1.34 -0.35 3 22 None
TSLA Options Chain 411.84 Call 422.50 7/06 No 7.10 7.20 7.12 +1.51 +26.92% 749 190 0.39 0.42 10 58 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
TSLA Options Chain 411.84 Call 432.50 7/06 No 3.60 3.70 3.64 +0.49 +15.56% 1,134 288 0.39 0.26 10 58 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 131.72 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
MRVL Options Chain 266.77 Call 287.50 7/02 No 12.50 13.25 12.80 +5.90 +85.51% 1,362 347 1.12 0.61 10 60 None
TSLA Options Chain 411.84 Put 382.50 7/06 No 0.60 0.62 0.62 -0.82 -56.95% 1,330 339 0.45 -0.05 10 58 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
TGT Options Chain 140.30 Call 130.00 7/02 No 1.40 1.69 1.40 -2.90 -67.45% 764 195 0.33 0.52 12 70 None
MRVL Options Chain 266.77 Put 267.50 7/02 No 2.14 2.25 2.19 -4.16 -65.52% 1,400 358 1.24 -0.15 10 60 None
META Options Chain 562.60 Put 530.00 7/01 No 0.06 0.12 0.10 -0.26 -72.23% 2,648 678 0.49 0.00 12 66 None
MSTR Options Chain 92.68 Put 81.00 7/10 No 3.60 4.05 3.72 +1.87 +101.09% 578 148 1.01 -0.35 5 61 None
IREN Options Chain 45.91 Call 48.00 7/02 No 0.94 0.98 0.94 -0.26 -21.67% 2,972 761 1.21 0.34 9 42 None
SMCI Options Chain 31.68 Call 30.00 7/02 No 0.70 0.71 0.69 +0.23 +50.00% 16,319 4,181 0.95 0.46 10 46 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
NVDA Options Chain 194.97 Call 212.50 7/01 No 0.01 0.02 0.01 -0.01 -50.00% 5,002 1,286 0.52 0.00 13 58 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
MU Options Chain 1,145.28 Put 1,005.00 7/10 No 20.35 21.25 19.65 -5.90 -23.10% 489 126 1.00 -0.18 12 66 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
MBLY Options Chain 8.30 Call 11.50 7/02 No 0.00 0.10 0.05 +0.03 +150.00% 1,008 261 2.79 0.00 3 16 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
CRWD Options Chain 742.91 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
ONDS Options Chain 8.02 Call 7.50 7/02 No 0.64 0.89 0.80 +0.22 +37.94% 3,171 828 1.84 0.90 9 38 None
LITE Options Chain 846.60 Call 870.00 7/02 No 23.70 26.10 24.50 +1.50 +6.53% 428 112 1.02 0.47 8 61 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 0.95 1.08 1.05 -0.13 -11.02% 1,011 266 0.72 0.55 10 42 None
META Options Chain 562.60 Call 582.50 7/01 No 0.27 0.37 0.28 -0.96 -77.42% 679 179 0.43 0.05 12 66 None
TSLA Options Chain 411.84 Put 407.50 7/06 No 3.70 3.80 3.86 -3.54 -47.84% 398 105 0.40 -0.30 10 58 None
SPCX Options Chain 152.77 Put 172.50 7/02 No 5.90 6.10 6.50 -4.48 -40.81% 1,838 485 0.89 -0.54 3 25 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 25.80 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 25.50 28.50 22.87 +12.02 +110.79% 532 142 0.69 0.68 9 56 None
SMCI Options Chain 31.68 Call 29.50 7/10 No 1.72 1.81 1.81 +0.58 +47.16% 558 149 0.86 0.55 10 46 None
SHLS Options Chain 9.29 Call 12.00 7/17 No 0.25 0.30 0.25 +0.14 +127.28% 7,530 2,011 1.04 0.23 12 38 None
META Options Chain 562.60 Put 555.00 7/02 No 3.45 3.80 3.54 -1.11 -23.88% 2,774 741 0.39 -0.35 12 66 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
GLXY Options Chain 28.53 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
PURR Options Chain 8.47 Call 10.50 7/10 No 0.05 0.10 0.05 -0.08 -61.54% 402 108 1.23 0.09 3 16 None
INTC Options Chain 131.72 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
RKLB Options Chain 98.01 Call 105.00 7/10 No 4.40 4.80 4.60 +1.00 +27.78% 2,049 552 0.92 0.47 7 44 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
PLTR Options Chain 112.20 Put 116.00 7/02 No 1.28 1.30 1.29 -1.27 -49.61% 4,690 1,275 0.58 -0.35 12 52 None
XOM Options Chain 136.06 Call 140.00 7/10 No 1.20 1.36 1.32 +0.11 +9.10% 1,485 405 0.28 0.30 11 71 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
RKLB Options Chain 98.01 Call 99.00 7/02 No 4.30 4.70 4.95 +1.57 +46.45% 1,916 524 1.10 0.67 7 44 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
TSLA Options Chain 411.84 Call 447.50 7/06 No 1.18 1.22 1.09 -0.25 -18.66% 1,039 285 0.41 0.10 10 58 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
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
SNDK Options Chain 2,050.39 Call 2,600.00 7/02 No 4.80 5.30 5.04 +3.05 +153.27% 1,655 457 1.22 0.06 3 22 None
OSCR Options Chain 29.45 Call 28.00 7/02 No 1.26 1.42 1.33 -0.37 -21.77% 612 169 0.92 0.68 10 42 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 0.43 0.51 0.48 +0.19 +65.52% 1,660 460 0.97 0.58 3 16 None
MCD Options Chain 267.18 Call 270.00 7/10 No 4.20 4.70 4.30 +1.45 +50.88% 415 115 0.21 0.54 9 60 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