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
WBD Options Chain 26.95 Call 28.00 7/24 No 0.02 3.40 1.80 +1.00 +125.00% 18,807 154 0.59 0.48 3 19 None
WEN Options Chain 7.86 Call 8.50 6/26 No 0.40 0.50 0.50 +0.45 +900.00% 19,342 170 2.96 0.41 10 41 None
WEN Options Chain 7.86 Put 7.50 6/26 No 0.35 0.40 0.40 -0.74 -64.92% 11,364 104 2.42 -0.36 10 41 None
COIN Options Chain 158.18 Call 155.00 7/02 No 4.40 4.75 4.49 -4.06 -47.49% 9,338 108 0.74 0.41 8 56 None
WEN Options Chain 7.86 Call 9.00 6/26 No 0.30 0.40 0.37 +0.30 +428.58% 27,739 332 3.26 0.33 10 41 None
MU Options Chain 1,065.00 Put 60.00 7/02 Yes 0.00 0.15 0.01 -0.09 -90.00% 9,502 122 0.00 0.00 16 68 None
TSLA Options Chain 375.53 Call 372.50 6/26 No 7.35 7.55 7.35 -5.60 -43.25% 8,066 117 0.51 0.60 11 59 None
INTC Options Chain 132.81 Call 87.00 6/26 No 44.15 45.20 42.62 -2.43 -5.40% 11,306 166 3.57 1.00 4 55 None
POET Options Chain 10.66 Call 13.00 8/21 Yes 1.40 1.64 1.52 +0.20 +15.16% 14,094 215 1.37 0.46 7 32 None
INTC Options Chain 132.81 Call 88.00 6/26 No 43.15 44.20 41.62 -2.43 -5.52% 11,304 176 3.48 1.00 4 55 None
NTR Options Chain 60.37 Put 55.00 8/21 Yes 1.00 1.15 0.91 +0.04 +4.60% 7,040 119 0.33 -0.22 11 56 None
AHCO Options Chain 9.88 Call 10.00 9/18 Yes 0.85 1.25 0.96 +0.16 +20.00% 6,014 102 0.52 0.56 7 43 None
PLTR Options Chain 113.50 Call 114.00 6/26 No 1.80 1.83 1.83 -2.57 -58.41% 7,743 138 0.59 0.48 12 52 None
PLTR Options Chain 113.50 Call 115.00 7/02 No 2.92 3.10 3.01 -1.54 -33.85% 9,078 165 0.53 0.46 12 52 None
MSTR Options Chain 94.13 Put 92.00 6/26 No 2.06 2.25 2.20 +1.71 +348.98% 9,445 176 1.15 -0.37 4 61 None
PTON Options Chain 5.73 Call 6.00 8/21 Yes 0.56 0.64 0.58 +0.23 +65.72% 5,398 103 0.75 0.51 7 31 None
RUN Options Chain 14.42 Call 18.00 7/17 No 0.31 0.34 0.32 +0.24 +300.00% 11,794 227 0.89 0.16 15 49 None
MSTR Options Chain 94.13 Call 108.00 7/02 No 1.23 1.53 1.35 -2.30 -63.02% 6,375 129 0.98 0.19 4 61 None
PTON Options Chain 5.73 Put 5.50 7/02 No 0.05 0.21 0.12 -0.13 -52.00% 5,011 105 0.67 -0.32 7 31 None
MSTR Options Chain 94.13 Call 100.00 6/26 No 1.10 1.19 1.15 -4.73 -80.45% 13,798 293 1.14 0.25 4 61 None
WBD Options Chain 26.95 Call 28.00 1/15 No 1.80 2.50 2.20 +0.01 +0.46% 10,644 229 0.33 0.49 3 19 None
RUN Options Chain 14.42 Call 17.00 6/26 No 0.02 0.06 0.04 +0.02 +100.00% 10,269 232 1.32 0.06 15 49 None
WEN Options Chain 7.86 Call 8.50 7/02 No 0.45 0.80 0.71 +0.66 +1,320.00% 5,843 140 2.13 0.46 10 41 None
RKT Options Chain 13.47 Put 15.00 6/26 No 0.47 0.53 0.50 -1.00 -66.67% 5,999 145 0.70 -0.63 5 55 None
PONY Options Chain 7.36 Call 7.50 8/21 No 0.90 0.98 0.96 -0.04 -4.00% 12,153 298 0.92 0.53 3 16 None
GLW Options Chain 194.19 Call 230.00 7/02 No 3.15 3.80 3.50 +2.00 +133.34% 5,447 134 0.94 0.22 8 52 None
TSLA Options Chain 375.53 Call 370.00 6/26 No 8.90 9.15 9.18 -5.72 -38.39% 21,134 524 0.52 0.66 11 59 None
WEN Options Chain 7.86 Call 8.00 7/02 No 0.85 0.95 0.90 +0.85 +1,700.00% 10,634 268 2.04 0.54 10 41 None
RUN Options Chain 14.42 Call 16.50 6/26 No 0.04 0.13 0.04 +0.01 +33.34% 4,239 107 1.35 0.10 15 49 None
INTC Options Chain 132.81 Call 80.00 6/26 No 51.35 52.60 49.07 -3.93 -7.42% 6,711 174 3.75 1.00 4 55 None
AS Options Chain 35.15 Put 30.00 8/21 No 0.80 1.05 0.70 -0.10 -12.50% 5,000 130 0.55 -0.20 3 20 None
LUMN Options Chain 7.80 Put 7.00 8/21 Yes 0.37 0.50 0.48 +0.02 +4.35% 5,557 146 0.75 -0.25 6 28 None
CBRS Options Chain 226.72 Call 200.00 6/26 No 1.90 2.20 2.20 -30.80 -93.34% 7,804 210 1.38 0.22 12 23 None
ORCL Options Chain 157.53 Call 160.00 6/26 No 2.00 2.06 2.06 -5.09 -71.19% 6,583 178 0.65 0.39 7 61 None
BP Options Chain 39.33 Call 48.00 9/18 Yes 0.07 0.36 0.15 -0.17 -53.13% 20,032 555 0.34 0.06 13 64 None
CBRG Options Chain 6.82 Put 5.00 7/17 No 1.10 2.25 1.35 +0.67 +98.53% 4,039 114 2.80 -0.55 9 22 None
MMM Options Chain 161.84 Put 165.00 7/02 No 2.13 2.44 2.18 -1.66 -43.23% 4,178 121 0.28 -0.43 9 64 None
OXY Options Chain 51.09 Call 52.00 7/02 No 0.65 0.73 0.66 -0.66 -50.00% 7,189 232 0.34 0.39 9 55 None
MSTR Options Chain 94.13 Put 88.00 6/26 No 1.03 1.12 1.10 +0.81 +279.31% 3,987 129 1.23 -0.21 4 61 None
RUN Options Chain 14.42 Call 20.00 7/17 No 0.12 0.27 0.12 +0.07 +140.00% 5,815 190 0.98 0.08 15 49 None
CTSH Options Chain 40.95 Call 42.50 7/17 No 1.55 1.80 1.70 +0.20 +13.34% 8,608 283 0.49 0.46 17 66 None
BTDR Options Chain 17.23 Call 20.00 7/10 No 1.40 1.50 1.45 +0.20 +16.00% 31,513 1,037 1.58 0.42 6 28 None
WEN Options Chain 7.86 Put 8.00 6/26 No 0.65 0.75 0.73 -0.95 -56.55% 6,259 207 2.75 -0.49 10 41 None
M Options Chain 23.91 Call 26.00 6/26 No 0.13 0.17 0.17 +0.14 +466.67% 15,201 516 0.48 0.32 12 51 None
TSLA Options Chain 375.53 Call 377.50 6/26 No 4.70 4.80 4.75 -5.10 -51.78% 16,220 568 0.51 0.46 11 59 None
NBIS Options Chain 278.14 Put 190.00 7/02 No 3.20 3.60 3.35 +1.15 +52.28% 8,361 305 1.80 -0.08 3 22 None
DLX Options Chain 22.65 Call 25.00 7/17 No 0.40 0.50 0.45 +0.34 +309.10% 5,395 198 0.45 0.28 16 55 None
INTC Options Chain 132.81 Call 77.00 6/26 No 54.15 55.55 53.15 -2.26 -4.08% 12,200 448 4.31 1.00 4 55 None
MSTR Options Chain 94.13 Call 111.00 7/02 No 0.71 1.16 0.96 -1.74 -64.45% 3,239 119 0.96 0.15 4 61 None
MSTR Options Chain 94.13 Call 107.00 7/02 No 1.44 1.60 1.64 -2.71 -62.30% 6,378 237 0.96 0.21 4 61 None
NVDA Options Chain 199.00 Call 187.50 6/26 No 10.35 12.15 10.92 -2.08 -16.00% 7,073 269 0.56 0.92 13 58 None
WEN Options Chain 7.86 Put 7.00 6/26 No 0.15 0.20 0.15 -0.60 -80.00% 8,251 315 2.27 -0.20 10 41 None
NVDA Options Chain 199.00 Call 202.50 7/02 No 3.10 3.20 3.15 -0.70 -18.19% 37,228 1,432 0.38 0.40 13 58 None
MSTR Options Chain 94.13 Call 99.00 6/26 No 1.25 1.44 1.40 -5.15 -78.63% 2,873 111 1.13 0.29 4 61 None
MSTR Options Chain 94.13 Put 94.00 6/26 No 2.96 3.15 3.05 +2.39 +362.13% 7,418 287 1.14 -0.47 4 61 None
UAL Options Chain 130.54 Call 135.00 7/02 No 1.86 2.51 2.22 +1.65 +289.48% 4,109 163 0.52 0.34 10 57 None
CRWV Options Chain 105.84 Call 112.00 7/10 No 3.50 3.65 3.55 -2.15 -37.72% 4,049 161 0.88 0.32 3 22 None
TSLA Options Chain 375.53 Call 375.00 6/26 No 5.95 6.10 6.00 -5.52 -47.92% 20,315 824 0.51 0.53 11 59 None
HOOD Options Chain 103.40 Call 67.00 6/26 No 28.85 31.80 30.31 -5.67 -15.76% 2,703 110 4.48 1.00 10 54 None
RKLB Options Chain 85.41 Call 90.00 6/26 No 0.97 1.05 0.97 -5.38 -84.73% 3,649 154 1.02 0.27 7 44 None
INTC Options Chain 132.81 Call 78.00 6/26 No 53.40 54.10 50.47 -3.63 -6.71% 12,005 507 4.08 1.00 4 55 None
FCX Options Chain 64.88 Call 70.00 7/10 No 0.60 0.91 0.62 -0.55 -47.01% 7,328 312 0.60 0.15 10 58 None
MSTR Options Chain 94.13 Put 96.00 6/26 No 3.90 4.20 3.99 +3.02 +311.34% 5,675 243 1.10 -0.57 4 61 None
NVDA Options Chain 199.00 Call 197.50 6/26 No 3.55 3.70 3.60 -1.20 -25.00% 15,275 663 0.46 0.61 13 58 None
MTZ Options Chain 390.90 Call 470.00 7/17 No 1.20 3.50 1.75 -2.55 -59.31% 3,409 148 0.53 0.10 10 58 None
BCRX Options Chain 9.34 Call 15.00 9/18 Yes 0.10 0.15 0.13 -0.02 -13.34% 12,231 536 0.60 0.22 7 31 None
MSTR Options Chain 94.13 Call 105.00 7/02 No 1.80 1.97 1.99 -2.93 -59.56% 7,055 310 0.97 0.24 4 61 None
MU Options Chain 1,065.00 Call 1,055.00 6/26 Yes 53.85 55.80 54.79 -11.83 -17.76% 9,143 412 1.88 0.50 16 68 None
WEN Options Chain 7.86 Call 15.00 8/21 No 0.35 0.40 0.42 +0.26 +162.50% 2,302 105 1.41 0.21 10 41 None
MRNA Options Chain 60.42 Call 63.00 7/02 No 1.75 2.04 1.75 -0.88 -33.46% 3,421 158 0.84 0.39 10 43 None
HOOD Options Chain 103.40 Call 66.00 6/26 No 29.70 32.80 31.20 -5.78 -15.63% 2,706 125 4.62 1.00 10 54 None
PFE Options Chain 24.04 Call 29.00 7/24 No 0.01 0.05 0.03 0.00 0.00% 2,091 102 0.34 0.01 8 64 None
PEW Options Chain 2.31 Call 2.50 8/21 No 0.15 0.25 0.20 -0.15 -42.86% 9,249 467 0.86 0.42 3 10 None
ORCL Options Chain 157.53 Call 165.00 6/26 No 0.71 0.77 0.76 -3.44 -81.91% 4,784 242 0.65 0.18 7 61 None
MO Options Chain 71.33 Call 74.00 7/17 No 0.91 1.01 0.95 +0.09 +10.47% 6,492 335 0.23 0.34 8 59 None
HAL Options Chain 35.02 Call 34.50 6/26 No 0.06 0.27 0.20 -0.73 -78.50% 2,108 109 0.40 0.26 10 48 None
WEN Options Chain 7.86 Call 10.00 6/26 No 0.25 0.30 0.30 +0.29 +2,900.00% 21,834 1,129 3.78 0.21 10 41 None
IREN Options Chain 54.90 Call 54.00 6/26 No 0.62 0.69 0.64 -2.05 -76.21% 10,921 566 1.27 0.24 9 45 None
ONDS Options Chain 7.68 Call 8.00 6/26 No 0.13 0.14 0.13 -0.50 -79.37% 5,268 277 1.10 0.34 9 38 None
HOOD Options Chain 103.40 Put 89.00 7/02 No 1.31 1.40 1.32 +0.63 +91.31% 2,880 153 0.79 -0.20 10 54 None
WEN Options Chain 7.86 Call 10.00 7/17 No 0.65 0.75 0.68 +0.63 +1,260.00% 10,003 536 1.71 0.37 10 41 None
BMNR Options Chain 15.13 Call 14.00 6/26 No 0.39 0.43 0.42 -0.84 -66.67% 5,020 271 0.93 0.53 13 35 None
KMB Options Chain 103.76 Call 110.00 7/02 No 0.00 0.70 0.55 +0.37 +205.56% 2,022 110 0.30 0.20 12 64 None
MSTR Options Chain 94.13 Put 87.00 6/26 No 0.82 0.94 0.90 +0.69 +328.58% 1,886 103 1.24 -0.19 4 61 None
NRG Options Chain 142.21 Call 170.00 12/18 Yes 9.40 10.90 10.05 +2.85 +39.59% 2,002 110 0.48 0.37 7 54 None
TTEK Options Chain 28.58 Put 25.00 12/18 Yes 1.55 2.00 1.89 -0.32 -14.48% 2,000 110 0.45 -0.29 13 47 None
AAL Options Chain 16.16 Put 17.00 6/26 No 0.15 0.18 0.15 -0.79 -84.05% 4,131 229 0.67 -0.29 7 42 None
LUNR Options Chain 20.91 Call 20.00 6/26 No 0.38 0.44 0.40 -1.00 -71.43% 1,959 110 1.33 0.32 4 38 None
LRCX Options Chain 373.52 Call 385.00 6/26 No 6.70 8.00 7.25 -0.55 -7.06% 7,144 402 1.15 0.34 13 60 None
PLTR Options Chain 113.50 Call 116.00 6/26 No 1.01 1.05 1.05 -1.91 -64.53% 7,076 401 0.59 0.33 12 52 None
GE Options Chain 355.67 Call 410.00 7/17 Yes 1.95 3.55 2.56 +1.15 +81.56% 5,516 317 0.41 0.14 7 60 None
AMZN Options Chain 233.60 Call 220.00 6/26 No 14.55 15.00 15.20 +0.36 +2.43% 5,515 318 0.61 0.94 9 60 None
PLTR Options Chain 113.50 Call 118.00 6/26 No 0.52 0.56 0.54 -1.39 -72.03% 21,024 1,218 0.59 0.20 12 52 None
MSTR Options Chain 94.13 Put 93.00 6/26 No 2.52 2.65 2.55 +1.96 +332.21% 8,301 487 1.15 -0.42 4 61 None
MARA Options Chain 14.71 Call 14.50 7/02 No 0.54 0.58 0.57 -0.37 -39.37% 8,198 495 0.83 0.46 3 41 None
PLTR Options Chain 113.50 Call 117.00 6/26 No 0.74 0.77 0.75 -1.66 -68.88% 11,964 723 0.59 0.26 12 52 None
NVTS Options Chain 21.38 Call 23.00 9/18 Yes 2.70 2.94 2.80 -1.79 -39.00% 10,910 667 1.24 0.45 6 37 None
MSTR Options Chain 94.13 Put 91.00 6/26 No 1.78 1.92 1.86 +1.43 +332.56% 3,652 224 1.18 -0.32 4 61 None
MSTR Options Chain 94.13 Call 112.00 7/02 No 0.73 1.02 0.88 -1.58 -64.23% 3,337 205 0.97 0.14 4 61 None
UWMC Options Chain 2.02 Call 3.00 12/18 Yes 0.15 0.25 0.15 -0.05 -25.00% 5,225 321 0.84 0.32 16 42 None
MRVL Options Chain 276.70 Call 410.00 11/20 Yes 30.50 33.00 29.81 -15.24 -33.83% 1,966 121 0.94 0.37 12 61 None
TEVA Options Chain 34.22 Call 33.00 7/02 No 1.28 1.72 1.52 +0.57 +60.00% 2,518 155 0.41 0.75 12 47 None
UBER Options Chain 73.85 Put 73.00 6/26 No 0.58 0.63 0.63 -2.78 -81.53% 6,712 414 0.47 -0.36 10 63 None
LVS Options Chain 48.40 Put 48.00 7/02 No 0.78 1.34 1.17 +0.17 +17.00% 2,040 128 0.36 -0.49 12 61 None
BABA Options Chain 102.60 Call 104.00 7/02 No 0.98 1.16 1.07 -1.07 -50.00% 2,948 187 0.44 0.28 11 58 None
PACB Options Chain 1.30 Call 1.50 9/18 Yes 0.00 0.40 0.30 +0.10 +50.00% 4,521 289 1.03 0.62 7 22 None
KLAR Options Chain 17.84 Put 18.50 6/26 No 0.35 0.75 0.35 -0.85 -70.84% 1,739 112 1.02 -0.48 3 18 None
RUN Options Chain 14.42 Call 16.00 6/26 No 0.09 0.12 0.10 +0.05 +100.00% 3,144 203 1.23 0.16 15 49 None
RUN Options Chain 14.42 Call 20.00 8/21 Yes 0.67 0.73 0.71 +0.42 +144.83% 13,068 844 0.95 0.24 15 49 None
UMAC Options Chain 19.52 Put 19.50 6/26 No 0.50 1.10 0.80 +0.46 +135.30% 1,731 112 2.00 -0.30 3 18 None
PDD Options Chain 75.74 Put 50.00 10/16 No 0.37 0.65 0.44 +0.20 +83.34% 5,718 370 0.51 -0.04 13 49 None
WEN Options Chain 7.86 Call 9.50 7/17 No 0.70 0.90 0.80 +0.75 +1,500.00% 1,575 103 1.69 0.41 10 41 None
TSLA Options Chain 375.53 Put 370.00 7/24 Yes 16.90 17.10 16.90 +2.20 +14.97% 9,227 606 0.48 -0.42 11 59 None
INTC Options Chain 132.81 Call 85.00 6/26 No 45.55 47.20 45.20 -2.55 -5.34% 2,109 140 3.73 1.00 4 55 None
KLAR Options Chain 17.84 Call 19.50 6/26 No 0.10 0.40 0.22 +0.07 +46.67% 3,369 224 1.08 0.26 3 18 None
PFE Options Chain 24.04 Call 24.00 10/16 Yes 1.00 1.39 1.21 -0.44 -26.67% 1,526 102 0.22 0.52 8 64 None
RKLB Options Chain 85.41 Put 84.00 6/26 No 1.86 2.08 1.94 +1.56 +410.53% 1,847 124 1.05 -0.39 7 44 None
IREN Options Chain 54.90 Put 43.50 7/02 No 1.03 1.51 1.40 +0.89 +174.51% 1,683 113 1.35 -0.21 9 45 None
WULF Options Chain 26.97 Call 38.00 8/21 No 1.16 1.48 1.30 -0.52 -28.58% 7,253 490 0.98 0.24 2 39 None
NVDA Options Chain 199.00 Put 180.00 6/29 No 0.19 0.22 0.21 +0.04 +23.53% 9,598 650 0.50 -0.02 13 58 None
COIN Options Chain 158.18 Call 155.00 6/26 No 1.75 1.89 1.85 -4.35 -70.17% 1,590 108 0.83 0.32 8 56 None
MP Options Chain 56.51 Call 60.00 7/02 No 1.05 1.23 0.91 -1.97 -68.41% 1,590 109 0.73 0.31 4 50 None
ENVX Options Chain 6.33 Call 7.50 7/10 No 0.07 0.09 0.09 -0.09 -50.00% 2,480 171 0.89 0.18 5 28 None
UBER Options Chain 73.85 Put 75.00 6/26 No 1.58 1.80 1.71 -2.84 -62.42% 3,295 228 0.48 -0.66 10 63 None
PATH Options Chain 10.19 Call 11.50 7/02 No 0.05 0.08 0.08 +0.01 +14.29% 8,804 613 0.63 0.16 14 33 None
SOFI Options Chain 17.31 Put 7.00 9/18 Yes 0.02 0.04 0.02 -0.03 -60.00% 1,680 118 0.90 -0.01 10 46 None
PLTR Options Chain 113.50 Call 117.00 7/02 No 2.15 2.27 2.25 -1.55 -40.79% 2,373 167 0.53 0.37 12 52 None
CBRS Options Chain 226.72 Call 220.00 6/26 No 0.40 0.75 0.53 -20.47 -97.48% 2,950 209 1.55 0.05 12 23 None
BOOT Options Chain 173.56 Call 185.00 7/17 No 5.30 7.00 6.68 -1.19 -15.13% 1,601 117 0.50 0.40 9 62 None
BMNR Options Chain 15.13 Call 30.00 2/19 No 1.01 1.30 1.06 -0.31 -22.63% 3,047 226 0.87 0.25 13 35 None
DOW Options Chain 30.30 Call 30.00 8/21 Yes 1.94 2.03 2.00 -0.42 -17.36% 1,402 104 0.47 0.50 6 51 None
ET Options Chain 19.24 Call 21.00 7/24 No 0.00 0.15 0.01 -0.02 -66.67% 4,781 355 0.34 0.04 12 63 None
CBRS Options Chain 226.72 Put 160.00 6/26 No 0.65 1.00 0.87 +0.47 +117.50% 2,741 205 1.43 -0.08 12 23 None
NVDA Options Chain 199.00 Call 192.50 6/26 No 7.20 7.55 7.05 -1.74 -19.80% 4,161 313 0.50 0.82 13 58 None
FCX Options Chain 64.88 Call 65.00 6/26 No 0.27 0.33 0.30 -1.08 -78.27% 5,311 400 0.69 0.18 10 58 None
MSTR Options Chain 94.13 Call 105.00 8/21 Yes 9.50 10.20 9.95 -3.51 -26.08% 3,013 228 0.91 0.46 4 61 None
CBRS Options Chain 226.72 Call 220.00 7/17 No 7.60 8.40 8.00 -23.73 -74.79% 8,042 609 1.06 0.29 12 23 None
NVTS Options Chain 21.38 Call 40.00 9/18 Yes 0.65 0.88 0.77 -0.53 -40.77% 7,821 595 1.27 0.17 6 37 None
RKT Options Chain 13.47 Put 15.00 7/02 No 0.72 0.81 0.74 -0.95 -56.22% 1,764 135 0.71 -0.55 5 55 None
SMCI Options Chain 32.45 Call 33.00 7/02 No 1.50 1.58 1.50 -0.46 -23.47% 8,734 674 0.92 0.48 14 54 None
PG Options Chain 152.04 Put 150.00 6/26 No 0.38 0.80 0.54 -0.46 -46.00% 6,734 520 0.30 -0.27 10 65 None
OKTA Options Chain 118.58 Put 114.00 6/26 No 0.78 0.91 0.88 -0.67 -43.23% 1,441 114 0.77 -0.19 10 58 None
WEN Options Chain 7.86 Call 11.00 1/15 No 0.85 1.10 0.90 +0.77 +592.31% 1,539 125 0.82 0.39 10 41 None
NFLX Options Chain 71.84 Call 87.00 7/17 Yes 0.40 0.42 0.42 -0.08 -16.00% 1,260 103 0.54 0.10 9 63 None
WEN Options Chain 7.86 Put 6.00 6/26 No 0.00 0.05 0.02 -0.08 -80.00% 4,782 394 2.69 -0.03 10 41 None
BAC Options Chain 57.91 Put 51.50 7/02 No 0.00 0.04 0.03 -0.01 -25.00% 1,632 136 0.41 0.00 14 73 None
AAL Options Chain 16.16 Call 18.00 6/26 No 0.10 0.13 0.12 +0.11 +1,100.00% 5,833 492 0.61 0.25 7 42 None
TSLA Options Chain 375.53 Call 382.50 6/26 No 2.81 2.90 2.87 -4.00 -58.23% 15,093 1,282 0.50 0.32 11 59 None
PLTR Options Chain 113.50 Put 113.00 6/26 No 1.77 1.80 1.79 +0.74 +70.48% 12,953 1,112 0.62 -0.44 12 52 None
XYL Options Chain 112.04 Call 120.00 7/17 No 0.65 0.90 0.70 +0.17 +32.08% 1,673 144 0.28 0.18 15 64 None
HTZ Options Chain 5.08 Call 3.00 1/21 Yes 1.15 1.34 1.20 -1.73 -59.05% 3,160 274 0.95 0.67 9 22 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
META Options Chain 561.90 Call 1,060.00 7/17 No 0.00 0.14 0.04 -0.03 -42.86% 1,362 119 0.92 0.00 11 66 None
RCAT Options Chain 10.24 Call 10.00 8/21 Yes 1.24 1.44 1.34 -0.66 -33.00% 1,217 107 1.03 0.54 7 35 None
WULF Options Chain 26.97 Put 25.00 10/16 No 4.50 4.80 4.69 +0.74 +18.74% 3,590 316 0.99 -0.34 2 39 None
NVTS Options Chain 21.38 Put 17.00 6/26 No 0.35 0.44 0.40 +0.34 +566.67% 3,131 277 1.71 -0.26 6 37 None
GOOGL Options Chain 348.01 Call 357.50 7/02 No 2.58 2.94 2.66 -0.73 -21.54% 2,786 248 0.35 0.26 10 64 None
CBRS Options Chain 226.72 Call 215.00 6/26 No 0.55 1.00 0.65 -23.45 -97.31% 1,872 167 1.52 0.08 12 23 None
LAES Options Chain 3.36 Call 3.00 7/10 Yes 0.34 0.53 0.38 -0.05 -11.63% 6,722 603 1.23 0.65 8 18 None
WEN Options Chain 7.86 Call 6.00 6/26 No 1.80 2.00 2.02 +1.67 +477.15% 1,307 118 4.96 0.97 10 41 None
RCL Options Chain 320.95 Call 330.00 7/17 No 10.90 11.90 11.10 +4.20 +60.87% 3,039 275 0.46 0.44 13 72 None
SNDK Options Chain 1,914.46 Put 1,420.00 6/26 No 2.45 3.10 2.85 -1.45 -33.73% 1,284 117 2.08 -0.01 3 22 None
TSLA Options Chain 375.53 Call 380.00 6/26 No 3.65 3.75 3.75 -4.40 -53.99% 28,961 2,642 0.50 0.39 11 59 None
ARVN Options Chain 8.20 Call 10.00 7/17 No 0.10 0.40 0.11 +0.05 +83.34% 2,407 220 0.99 0.17 12 35 None
AAPL Options Chain 294.69 Put 135.00 12/17 Yes 1.47 1.70 1.42 -0.10 -6.58% 2,661 244 0.40 -0.02 8 61 None
TSLA Options Chain 375.53 Call 380.00 6/29 No 5.15 5.30 5.26 -4.28 -44.87% 3,939 365 0.41 0.41 11 59 None
STLA Options Chain 5.84 Put 5.00 12/18 Yes 0.40 0.50 0.48 +0.06 +14.29% 5,624 524 0.57 -0.27 10 56 None
UBER Options Chain 73.85 Put 74.00 6/26 No 1.00 1.17 1.20 -2.72 -69.39% 9,646 905 0.48 -0.51 10 63 None
BMNR Options Chain 15.13 Put 13.00 7/10 No 0.45 0.57 0.47 +0.26 +123.81% 2,642 248 0.85 -0.29 13 35 None
PDD Options Chain 75.74 Call 77.00 6/26 No 0.40 0.57 0.47 -0.52 -52.53% 1,116 105 0.39 0.34 13 49 None
SPCX Options Chain 154.54 Call 145.00 6/26 No 10.30 11.10 10.70 -2.90 -21.33% 1,710 161 0.97 0.82 3 25 None
GE Options Chain 355.67 Call 380.00 7/17 Yes 9.50 10.60 9.22 +2.77 +42.95% 5,535 524 0.44 0.38 7 60 None
ONDS Options Chain 7.68 Call 8.50 6/26 No 0.04 0.05 0.04 -0.26 -86.67% 8,700 833 1.18 0.15 9 38 None
EMN Options Chain 69.65 Call 75.00 7/17 No 0.80 1.10 0.95 +0.25 +35.72% 5,042 487 0.36 0.26 12 64 None
INTC Options Chain 132.81 Call 76.00 6/26 No 55.10 56.50 53.03 -3.37 -5.98% 7,302 712 4.40 1.00 4 55 None
HOOD Options Chain 103.40 Call 102.00 7/02 No 2.23 2.43 2.38 -2.62 -52.40% 2,521 246 0.71 0.35 10 54 None
PFE Options Chain 24.04 Call 24.00 6/26 No 0.24 0.29 0.25 -0.57 -69.52% 3,061 299 0.28 0.60 8 64 None
PBR Options Chain 17.01 Call 16.50 7/02 No 0.27 0.31 0.29 -0.32 -52.46% 1,050 103 0.30 0.50 11 51 None
CIFR Options Chain 27.64 Call 28.50 7/02 No 0.85 0.94 0.89 -0.66 -42.59% 1,962 193 1.12 0.34 4 40 None
BCRX Options Chain 9.34 Call 13.00 9/18 Yes 0.05 0.60 0.50 +0.15 +42.86% 8,226 814 0.71 0.29 7 31 None
CVNA Options Chain 64.83 Call 85.00 7/10 No 0.17 0.33 0.25 -0.24 -48.98% 1,058 105 0.66 0.06 8 50 None
CVX Options Chain 175.98 Call 180.00 7/02 No 0.42 0.54 0.54 -0.92 -63.02% 2,609 259 0.28 0.14 10 71 None
TSLA Options Chain 375.53 Put 382.50 6/29 No 10.90 11.80 11.00 +2.30 +26.44% 2,533 252 0.40 -0.64 11 59 None
CMG Options Chain 30.95 Call 40.00 8/21 Yes 0.31 0.35 0.31 +0.05 +19.24% 1,049 105 0.46 0.12 9 48 None
ASST Options Chain 13.95 Put 9.00 7/17 No 0.10 0.25 0.16 +0.09 +128.58% 2,096 211 1.13 -0.09 8 28 None
SNPS Options Chain 463.93 Call 500.00 6/26 No 0.45 0.95 0.60 -2.00 -76.93% 1,807 182 0.60 0.07 4 61 None
SPCX Options Chain 154.54 Call 170.00 9/18 No 16.80 17.50 17.29 -2.86 -14.20% 4,963 500 0.77 0.48 3 25 None
NKE Options Chain 41.82 Call 42.00 6/26 No 0.40 0.46 0.42 -0.48 -53.34% 1,988 201 0.38 0.48 10 56 None
MSFT Options Chain 365.46 Put 367.50 6/26 No 5.50 5.85 5.50 +3.17 +136.06% 7,588 772 0.43 -0.56 15 72 None
TSLA Options Chain 375.53 Put 372.50 6/26 No 4.20 4.30 4.29 +0.96 +28.83% 12,175 1,261 0.52 -0.40 11 59 None
UAMY Options Chain 6.57 Call 7.50 7/02 No 0.05 0.15 0.10 -0.20 -66.67% 1,061 110 0.98 0.23 7 30 None
KEEL Options Chain 6.68 Put 5.50 7/17 No 0.38 0.50 0.43 +0.13 +43.34% 1,271 132 1.20 -0.31 3 34 None
OXY Options Chain 51.09 Call 53.00 7/02 No 0.35 0.42 0.42 -0.50 -54.35% 7,090 737 0.34 0.27 9 55 None
RKT Options Chain 13.47 Call 15.50 7/02 No 0.25 0.36 0.30 +0.21 +233.34% 1,839 192 0.69 0.33 5 55 None
NVDA Options Chain 199.00 Call 202.50 6/26 No 1.32 1.38 1.33 -0.86 -39.27% 45,126 4,714 0.46 0.30 13 58 None
MU Options Chain 1,065.00 Call 1,285.00 6/26 Yes 4.25 4.95 4.50 -5.76 -56.14% 1,099 115 1.85 0.07 16 68 None
MSTR Options Chain 94.13 Call 100.00 7/10 No 4.50 5.20 4.90 -4.70 -48.96% 1,154 121 0.93 0.42 4 61 None
INTC Options Chain 132.81 Put 125.00 7/10 No 6.45 6.85 7.10 +0.60 +9.24% 1,201 126 0.91 -0.35 4 55 None
MU Options Chain 1,065.00 Call 1,040.00 6/26 Yes 61.30 63.15 62.70 -11.30 -15.27% 4,586 482 1.89 0.54 16 68 None
NBIS Options Chain 278.14 Call 265.00 7/02 No 16.40 18.30 17.23 -10.19 -37.17% 970 102 1.26 0.50 3 22 None
NVO Options Chain 47.34 Call 48.50 7/02 No 0.65 0.72 0.67 -0.04 -5.64% 3,388 358 0.41 0.36 17 63 None
MSTR Options Chain 94.13 Call 90.00 9/18 Yes 18.50 19.95 18.97 -5.55 -22.64% 2,047 217 0.94 0.64 4 61 None
PBR Options Chain 17.01 Call 17.00 7/31 No 0.32 0.70 0.45 -0.14 -23.73% 1,191 127 0.34 0.41 11 51 None
GAP Options Chain 20.64 Put 20.00 8/21 No 0.40 1.34 0.85 -0.28 -24.78% 1,001 107 0.40 -0.35 3 19 None
VICI Options Chain 26.72 Put 25.00 8/21 Yes 0.15 0.25 0.20 -0.05 -20.00% 2,515 269 0.20 -0.17 14 68 None
COIN Options Chain 158.18 Put 148.00 6/26 No 2.66 2.73 2.70 +1.51 +126.90% 2,221 238 0.84 -0.39 8 56 None
TSLA Options Chain 375.53 Call 365.00 6/26 No 12.50 12.85 12.62 -6.49 -33.97% 2,621 281 0.54 0.78 11 59 None
ONDS Options Chain 7.68 Put 7.50 7/17 No 0.59 0.63 0.60 +0.34 +130.77% 3,824 411 0.94 -0.41 9 38 None
BWA Options Chain 70.52 Put 57.50 7/17 No 0.35 0.45 0.40 0.00 0.00% 1,479 159 0.53 -0.10 10 57 None
WFC Options Chain 84.13 Call 97.50 1/15 Yes 3.00 3.25 3.20 +0.21 +7.03% 14,951 1,608 0.29 0.30 13 73 None
IREN Options Chain 54.90 Call 50.00 6/26 No 2.15 2.29 2.10 -3.10 -59.62% 4,211 453 1.40 0.54 9 45 None
WEN Options Chain 7.86 Call 8.00 6/26 No 0.55 0.60 0.60 +0.59 +5,900.00% 33,770 3,636 2.68 0.51 10 41 None
SLS Options Chain 9.17 Put 7.00 7/31 No 0.55 1.00 0.85 0.00 0.00% 3,043 328 1.62 -0.23 10 33 None
MSTR Options Chain 94.13 Put 99.00 6/26 No 5.95 6.25 5.60 +4.01 +252.21% 4,481 493 1.11 -0.71 4 61 None
WYNN Options Chain 103.75 Call 130.00 1/15 Yes 3.50 4.05 3.60 +0.10 +2.86% 1,969 221 0.35 0.26 11 58 None
ASTS Options Chain 73.73 Call 72.00 6/26 No 0.94 1.00 0.94 -2.58 -73.30% 920 104 1.18 0.27 5 39 None
PLTR Options Chain 113.50 Put 113.00 7/02 No 3.20 3.30 3.25 +1.10 +51.17% 1,130 128 0.53 -0.45 12 52 None
CBRS Options Chain 226.72 Call 200.00 7/17 No 11.60 12.30 12.30 -35.26 -74.14% 6,356 722 1.01 0.42 12 23 None
NVDA Options Chain 199.00 Call 227.50 7/10 No 0.35 0.38 0.33 -0.19 -36.54% 924 105 0.38 0.06 13 58 None
JACK Options Chain 11.61 Call 15.00 7/17 No 0.45 0.60 0.55 +0.35 +175.00% 3,600 410 0.83 0.33 9 32 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
AMAT Options Chain 590.00 Call 620.00 6/26 No 5.50 8.35 7.50 -2.05 -21.47% 4,115 471 1.06 0.26 14 63
Dividend Stock List
GME Options Chain 21.20 Call 30.00 6/17 Yes 1.90 2.67 1.96 +0.05 +2.62% 1,028 119 0.51 0.36 10 41 None
PDD Options Chain 75.74 Call 80.00 10/16 No 5.30 5.50 5.85 +0.09 +1.57% 1,023 119 0.39 0.48 13 49 None
SPCE Options Chain 2.73 Put 2.50 7/31 No 0.13 0.29 0.25 +0.07 +38.89% 1,295 151 0.95 -0.33 5 35 None
NNE Options Chain 23.15 Put 20.00 7/10 No 0.60 1.00 0.85 +0.50 +142.86% 984 115 1.09 -0.23 3 19 None
SNAP Options Chain 4.53 Call 7.00 8/21 Yes 0.09 0.11 0.11 +0.02 +22.23% 2,581 302 0.85 0.15 8 30 None
SMCI Options Chain 32.45 Call 34.50 7/02 No 0.94 1.03 0.92 -0.48 -34.29% 5,495 643 0.91 0.36 14 54 None
NBIS Options Chain 278.14 Call 270.00 6/26 No 6.25 6.80 6.70 -11.10 -62.36% 3,397 399 1.38 0.39 3 22 None
APO Options Chain 130.00 Put 90.00 1/15 Yes 2.90 3.30 3.10 +0.50 +19.24% 1,923 226 0.45 -0.13 13 65 None
TSLA Options Chain 375.53 Call 385.00 7/01 No 5.35 5.50 5.42 -3.58 -39.78% 5,655 666 0.44 0.35 11 59 None
TTWO Options Chain 235.77 Call 300.00 7/17 No 1.45 1.65 1.65 -0.11 -6.25% 7,120 842 0.67 0.09 3 56 None
FSLY Options Chain 16.60 Call 17.50 7/02 No 0.35 0.65 0.39 -0.24 -38.10% 852 101 0.89 0.36 6 40 None
CMCSA Options Chain 22.80 Call 22.50 7/02 No 0.41 0.48 0.46 -0.19 -29.24% 2,465 293 0.36 0.51 16 69 None
FRMI Options Chain 8.67 Put 6.00 12/18 No 1.60 1.80 1.60 +0.05 +3.23% 958 114 1.46 -0.20 3 16 None
IMSR Options Chain 7.78 Call 7.50 11/20 No 1.70 2.15 1.95 -0.50 -20.41% 844 101 1.14 0.64 3 16 None
COIN Options Chain 158.18 Call 167.50 7/02 No 1.34 1.57 1.45 -1.85 -56.07% 1,694 203 0.73 0.18 8 56 None
FISV Options Chain 47.55 Call 55.00 8/21 No 1.55 1.70 1.60 +0.15 +10.35% 1,190 143 0.49 0.29 3 20 None
JACK Options Chain 11.61 Call 17.50 7/17 No 0.05 0.20 0.20 +0.10 +100.00% 1,246 150 0.81 0.12 9 32 None
FUTU Options Chain 97.75 Put 87.45 8/21 No 4.35 4.90 4.55 -0.10 -2.16% 1,240 150 0.63 -0.27 16 70 None
NFE Options Chain 0.37 Call 0.50 7/17 No 0.00 0.10 0.10 +0.07 +233.34% 2,709 328 3.74 0.42 6 23 None
IREN Options Chain 54.90 Put 20.00 7/10 No 0.06 0.47 0.18 +0.10 +125.00% 1,189 144 2.42 -0.01 9 45 None
ABTC Options Chain 0.78 Put 1.00 7/17 No 0.20 0.30 0.25 +0.03 +13.64% 1,001 122 1.55 -0.84 7 14 None
ONON Options Chain 36.92 Call 40.00 8/21 Yes 1.83 2.04 1.96 +0.56 +40.00% 1,362 166 0.52 0.40 11 52 None
NVO Options Chain 47.34 Put 46.00 7/17 No 0.97 1.26 1.20 -0.18 -13.05% 1,394 171 0.38 -0.36 17 63 None
RIVN Options Chain 14.64 Put 14.50 7/17 No 0.83 0.89 0.94 +0.17 +22.08% 937 115 0.65 -0.44 7 35 None
MSTR Options Chain 94.13 Put 95.00 6/26 No 3.45 3.65 3.46 +2.64 +321.96% 46,453 5,713 1.13 -0.52 4 61 None
AKAM Options Chain 120.10 Put 100.00 8/21 Yes 4.60 4.90 4.80 +0.70 +17.08% 1,093 135 0.71 -0.21 5 58 None
AAL Options Chain 16.16 Put 16.50 6/26 No 0.06 0.07 0.06 -0.46 -88.47% 4,052 501 0.70 -0.14 7 42 None
AAPL Options Chain 294.69 Put 110.00 7/02 No 0.00 0.04 0.01 -0.06 -85.72% 1,000 124 2.35 0.00 8 61 None
GME Options Chain 21.20 Call 35.00 6/17 Yes 1.05 1.71 1.39 +0.05 +3.74% 1,088 135 0.49 0.28 10 41 None
SYK Options Chain 313.68 Call 360.00 8/21 Yes 2.70 4.10 3.50 +1.00 +40.00% 1,015 126 0.32 0.16 14 68 None
MSTR Options Chain 94.13 Call 105.00 6/26 No 0.40 0.53 0.43 -2.57 -85.67% 5,881 732 1.20 0.12 4 61 None
SOFI Options Chain 17.31 Put 16.50 7/17 No 0.63 0.69 0.65 +0.01 +1.57% 10,534 1,312 0.62 -0.34 10 46 None
META Options Chain 561.90 Call 572.50 6/26 No 2.10 2.17 2.08 -2.41 -53.68% 5,812 729 0.43 0.20 11 66 None
NOW Options Chain 96.61 Call 114.00 6/26 No 0.00 0.10 0.05 0.00 0.00% 1,891 238 1.35 0.00 10 55 None
MITK Options Chain 17.38 Call 12.50 1/15 Yes 6.40 6.60 6.54 +0.07 +1.09% 1,185 150 0.77 0.82 15 46 None
BMNR Options Chain 15.13 Call 14.00 7/02 No 0.67 0.73 0.72 -0.74 -50.69% 1,074 136 0.80 0.54 13 35 None
NVDA Options Chain 199.00 Call 197.50 7/02 No 5.40 5.70 5.55 -1.10 -16.55% 1,521 193 0.38 0.58 13 58 None
TSLA Options Chain 375.53 Put 375.00 6/26 No 5.30 5.40 5.40 +1.25 +30.12% 31,524 4,033 0.51 -0.47 11 59 None
W Options Chain 92.79 Call 100.00 8/21 Yes 8.15 8.40 8.22 +2.43 +41.97% 2,531 324 0.74 0.47 6 48 None
PLTR Options Chain 113.50 Put 112.00 6/26 No 1.36 1.40 1.38 +0.52 +60.47% 8,968 1,149 0.62 -0.37 12 52 None
TSLA Options Chain 375.53 Call 385.00 6/26 No 2.15 2.21 2.16 -3.59 -62.44% 24,699 3,171 0.50 0.26 11 59 None
CVX Options Chain 175.98 Call 170.00 8/21 Yes 8.35 8.70 8.77 -2.48 -22.05% 1,206 155 0.28 0.55 10 71 None
MU Options Chain 1,065.00 Call 1,045.00 6/26 Yes 58.70 60.55 59.40 -11.91 -16.71% 2,866 370 1.88 0.53 16 68 None
HPQ Options Chain 23.67 Call 24.50 6/26 No 0.06 0.08 0.05 -0.16 -76.19% 6,122 791 0.60 0.14 12 38 None
TSLA Options Chain 375.53 Put 377.50 6/26 No 6.45 6.70 6.62 +1.45 +28.05% 13,335 1,723 0.51 -0.54 11 59 None
UBER Options Chain 73.85 Call 72.00 7/17 No 3.55 4.00 4.05 +2.50 +161.29% 2,653 344 0.35 0.65 10 63 None
RUN Options Chain 14.42 Put 16.00 7/17 No 1.89 2.31 1.98 -0.69 -25.85% 3,656 477 0.80 -0.65 15 49 None
CART Options Chain 46.50 Call 75.00 12/17 No 4.00 5.10 4.70 +0.35 +8.05% 1,134 148 0.49 0.34 3 20 None
SLB Options Chain 46.61 Call 48.50 6/26 No 0.05 0.16 0.10 -0.36 -78.27% 787 103 0.44 0.11 10 56 None
MSTR Options Chain 94.13 Call 104.00 6/26 No 0.51 0.58 0.55 -3.02 -84.60% 2,032 266 1.17 0.14 4 61 None
SCCO Options Chain 179.00 Put 155.00 7/02 No 0.65 1.70 1.07 +0.54 +101.89% 941 124 0.65 -0.14 14 63 None
TSLA Options Chain 375.53 Put 375.00 7/01 No 8.55 8.90 8.45 +1.53 +22.11% 1,197 158 0.44 -0.47 11 59 None
BTU Options Chain 24.24 Call 24.00 7/17 No 0.96 1.19 1.02 -0.46 -31.09% 2,856 377 0.58 0.45 11 44 None
XPEV Options Chain 12.48 Call 19.00 1/15 No 0.73 1.16 0.93 -0.09 -8.83% 962 127 0.67 0.30 12 41 None
CLF Options Chain 11.16 Call 11.00 6/26 No 0.09 0.12 0.11 -0.28 -71.80% 1,900 251 0.83 0.26 6 35 None
RKLB Options Chain 85.41 Call 95.00 6/26 No 0.22 0.37 0.28 -3.25 -92.07% 1,438 190 1.06 0.10 7 44 None
WEN Options Chain 7.86 Put 7.00 7/02 No 0.35 0.50 0.41 -0.38 -48.11% 1,786 237 1.81 -0.27 10 41 None
MU Options Chain 1,065.00 Call 1,020.00 6/26 Yes 71.65 73.95 71.40 -12.75 -15.16% 2,886 384 1.86 0.60 16 68 None
BWA Options Chain 70.52 Call 67.50 7/17 No 3.30 3.80 3.60 -3.80 -51.36% 999 133 0.48 0.55 10 57 None
NVTS Options Chain 21.38 Call 20.50 6/26 No 0.23 0.29 0.26 -1.36 -83.96% 1,830 246 1.76 0.20 6 37 None
KLAR Options Chain 17.84 Call 25.00 9/18 No 0.70 1.00 1.00 +0.30 +42.86% 2,773 373 0.76 0.25 3 18 None
CIFR Options Chain 27.64 Put 23.00 7/02 No 0.48 0.65 0.56 +0.23 +69.70% 773 104 1.18 -0.20 4 40 None
MU Options Chain 1,065.00 Call 1,035.00 6/26 Yes 63.90 66.05 64.92 -11.18 -14.70% 2,278 308 1.87 0.56 16 68 None
AAPL Options Chain 294.69 Put 292.50 6/29 No 2.67 3.10 3.00 +0.26 +9.49% 2,222 302 0.25 -0.44 8 61 None
AAL Options Chain 16.16 Call 19.00 6/26 No 0.01 0.02 0.03 +0.02 +200.00% 1,875 255 0.65 0.04 7 42 None
MU Options Chain 1,065.00 Put 35.00 6/26 Yes 0.00 0.01 0.01 0.00 0.00% 3,002 411 0.00 0.00 16 68 None
TSLA Options Chain 375.53 Put 382.50 6/26 No 9.55 9.85 9.52 +1.97 +26.10% 11,761 1,615 0.50 -0.68 11 59 None
MU Options Chain 1,065.00 Call 1,025.00 6/26 Yes 69.05 71.10 70.11 -12.34 -14.97% 2,087 287 1.88 0.58 16 68 None
WEN Options Chain 7.86 Call 7.00 7/10 No 1.35 1.50 1.45 +1.35 +1,350.00% 1,979 273 1.54 0.69 10 41 None
AMZN Options Chain 233.60 Put 252.50 6/26 No 17.65 18.55 17.27 -0.03 -0.18% 1,252 174 0.77 -0.99 9 60 None
BAC Options Chain 57.91 Call 63.00 7/10 No 0.04 0.05 0.03 -0.03 -50.00% 805 112 0.23 0.03 14 73 None
AMD Options Chain 522.20 Put 492.50 6/26 No 4.45 4.95 5.00 -2.25 -31.04% 2,041 284 0.96 -0.21 12 61 None
WFC Options Chain 84.13 Call 86.00 7/24 Yes 1.29 2.94 2.42 +0.02 +0.84% 1,063 148 0.28 0.44 13 73 None
HD Options Chain 324.29 Call 350.00 6/26 No 1.20 1.46 1.26 +1.18 +1,475.00% 6,227 869 0.36 0.22 6 62 None
IREN Options Chain 54.90 Call 53.00 6/26 No 0.87 0.97 0.90 -2.45 -73.14% 1,891 264 1.29 0.31 9 45 None
MSTR Options Chain 94.13 Call 90.00 12/15 Yes 53.50 56.40 54.20 -6.45 -10.64% 766 107 0.93 0.81 4 61 None
ASTS Options Chain 73.73 Call 85.00 7/10 No 1.34 1.50 1.40 -1.20 -46.16% 5,270 737 1.05 0.19 5 39 None
UPS Options Chain 106.14 Put 102.00 7/02 No 0.40 0.63 0.67 -0.01 -1.48% 1,094 154 0.30 -0.20 9 61 None
TSLA Options Chain 375.53 Call 382.50 6/29 No 4.20 4.35 4.40 -3.80 -46.35% 2,549 359 0.41 0.36 11 59 None
SJT Options Chain 3.00 Call 5.00 1/15 Yes 0.05 0.15 0.15 +0.10 +200.00% 2,000 282 0.63 0.35 6 14 None
SATS Options Chain 104.00 Call 110.00 9/18 Yes 10.00 10.70 10.10 -2.35 -18.88% 4,136 591 0.61 0.50 3 47 None
MU Options Chain 1,065.00 Call 1,290.00 6/26 Yes 4.05 4.65 4.35 -5.45 -55.62% 3,028 435 1.86 0.07 16 68 None
MU Options Chain 1,065.00 Call 1,305.00 6/26 Yes 3.30 4.00 3.67 -4.93 -57.33% 2,441 351 1.86 0.06 16 68 None
CRWD Options Chain 680.92 Put 395.00 7/02 No 0.01 0.51 0.04 -0.06 -60.00% 750 108 1.16 0.00 7 56 None
WMT Options Chain 119.00 Put 108.00 7/02 No 0.00 0.19 0.05 0.00 0.00% 979 141 0.43 -0.01 9 55 None
WMT Options Chain 119.00 Put 107.00 7/02 No 0.01 0.17 0.06 -0.04 -40.00% 784 113 0.37 -0.01 9 55 None
TSLA Options Chain 375.53 Put 360.00 6/29 No 2.05 2.12 2.09 +0.35 +20.12% 2,869 415 0.43 -0.19 11 59 None
AAPL Options Chain 294.69 Put 135.00 1/21 Yes 1.56 1.84 1.53 +0.02 +1.33% 2,685 389 0.39 -0.04 8 61 None
NVDA Options Chain 199.00 Call 200.00 6/26 No 2.25 2.36 2.26 -1.04 -31.52% 59,953 8,714 0.46 0.45 13 58 None
IREN Options Chain 54.90 Put 53.00 7/10 No 5.85 6.35 6.10 +2.10 +52.50% 4,298 625 1.09 -0.54 9 45 None
SATS Options Chain 104.00 Call 145.00 9/18 Yes 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 3 47 None
IREN Options Chain 54.90 Put 41.00 7/31 No 2.38 3.35 3.20 +1.32 +70.22% 1,071 156 1.14 -0.23 9 45 None
NVTS Options Chain 21.38 Put 14.00 7/17 No 0.44 0.61 0.53 +0.28 +112.00% 2,345 342 1.22 -0.16 6 37 None
NVTS Options Chain 21.38 Call 20.00 6/26 No 0.32 0.40 0.39 -1.76 -81.86% 12,541 1,832 1.75 0.26 6 37 None
CVX Options Chain 175.98 Call 175.00 7/02 No 1.32 1.54 1.53 -2.21 -59.10% 2,320 339 0.26 0.33 10 71 None
MRNA Options Chain 60.42 Put 55.00 8/21 Yes 5.00 5.45 5.15 +0.15 +3.00% 1,561 229 0.85 -0.32 10 43 None
TE Options Chain 8.53 Put 8.50 7/17 No 1.10 1.35 1.20 +0.24 +25.00% 1,307 192 1.48 -0.42 3 16 None
JOBY Options Chain 9.54 Call 10.00 7/10 No 0.28 0.36 0.32 -0.12 -27.28% 1,150 169 0.73 0.37 5 36 None
NVDA Options Chain 199.00 Put 197.50 7/17 No 6.25 6.50 6.56 +0.69 +11.76% 9,722 1,429 0.37 -0.43 13 58 None
ORCL Options Chain 157.53 Put 145.00 6/26 No 0.29 0.38 0.33 +0.17 +106.25% 8,361 1,230 0.81 -0.08 7 61 None
C Options Chain 144.97 Put 135.00 10/16 Yes 6.05 6.15 6.09 +0.39 +6.85% 1,473 217 0.33 -0.32 12 77 None
MSTR Options Chain 94.13 Put 97.00 6/26 No 4.30 4.85 4.85 +3.70 +321.74% 8,387 1,237 1.06 -0.62 4 61 None
DRI Options Chain 206.38 Call 250.00 7/17 Yes 0.40 0.50 0.45 0.00 0.00% 1,131 167 0.39 0.06 11 69 None
NBIS Options Chain 278.14 Call 275.00 6/26 No 4.65 5.20 5.01 -10.09 -66.83% 3,999 591 1.35 0.32 3 22 None
AMD Options Chain 522.20 Call 590.00 1/15 Yes 92.15 94.30 94.40 +0.65 +0.70% 1,319 195 0.74 0.54 12 61 None
MGM Options Chain 46.92 Put 43.00 9/18 Yes 1.05 1.70 1.50 -0.05 -3.23% 1,000 148 0.35 -0.26 7 52 None
TSLA Options Chain 375.53 Put 220.00 7/10 No 0.09 0.12 0.10 -0.04 -28.58% 1,391 206 1.02 0.00 11 59 None
NVTS Options Chain 21.38 Put 16.00 6/26 No 0.16 0.20 0.18 +0.09 +100.00% 1,118 166 1.76 -0.13 6 37 None
MU Options Chain 1,065.00 Put 950.00 8/21 Yes 106.05 112.85 111.05 -3.75 -3.27% 4,397 654 0.99 -0.32 16 68 None
MU Options Chain 1,065.00 Call 1,055.00 7/02 Yes 72.70 78.00 74.00 -11.71 -13.67% 744 111 1.27 0.52 16 68 None
BABA Options Chain 102.60 Put 96.00 6/26 No 0.31 0.38 0.35 +0.20 +133.34% 883 132 0.53 -0.18 11 58 None
BMNR Options Chain 15.13 Put 12.00 11/20 No 1.74 1.80 1.76 +0.35 +24.83% 814 122 0.86 -0.27 13 35 None
SHOP Options Chain 114.17 Put 108.00 6/26 No 0.42 0.49 0.46 -2.14 -82.31% 1,285 193 0.73 -0.14 9 57 None
PLTR Options Chain 113.50 Call 110.00 7/02 No 5.60 5.80 5.65 -2.60 -31.52% 752 113 0.53 0.68 12 52 None
WYNN Options Chain 103.75 Call 125.00 1/15 Yes 4.60 5.20 4.70 -0.85 -15.32% 2,906 439 0.35 0.32 11 58 None
IREN Options Chain 54.90 Put 44.00 7/24 No 3.15 3.55 3.49 +1.45 +71.08% 748 113 1.12 -0.28 9 45 None
EBAY Options Chain 109.37 Call 113.00 6/26 No 0.23 0.54 0.30 -0.05 -14.29% 1,026 155 0.42 0.18 10 65 None
TSLA Options Chain 375.53 Call 385.00 7/02 No 6.60 6.75 6.68 -3.67 -35.46% 6,009 908 0.47 0.38 11 59 None
HL Options Chain 15.08 Call 45.00 1/21 Yes 0.29 2.23 1.27 -0.23 -15.34% 5,015 760 0.65 0.18 12 48 None
MCD Options Chain 271.82 Call 280.00 7/02 No 1.25 1.71 1.55 +0.25 +19.24% 869 132 0.21 0.27 12 69 None
AMZN Options Chain 233.60 Call 247.50 7/01 No 0.68 1.04 0.81 -0.20 -19.81% 677 103 0.35 0.15 9 60 None
WEN Options Chain 7.86 Call 7.50 6/26 No 0.70 0.80 0.80 +0.76 +1,900.00% 6,587 1,003 2.57 0.64 10 41 None
MU Options Chain 1,065.00 Call 1,145.00 6/26 Yes 22.50 23.70 22.83 -12.97 -36.23% 2,062 315 1.83 0.27 16 68 None
PLTR Options Chain 113.50 Put 113.00 7/17 No 5.20 5.45 5.00 +1.00 +25.00% 1,334 204 0.51 -0.45 12 52 None
AMZN Options Chain 233.60 Call 242.50 7/01 No 1.60 1.96 1.71 -0.23 -11.86% 881 135 0.36 0.25 9 60 None
RKT Options Chain 13.47 Call 16.00 6/26 No 0.03 0.06 0.03 +0.02 +200.00% 6,427 986 0.87 0.11 5 55 None
DIS Options Chain 103.53 Call 102.00 6/26 No 0.52 0.93 0.78 -1.48 -65.49% 2,344 360 0.29 0.45 14 70 None
ADBE Options Chain 197.58 Call 220.00 9/18 Yes 9.50 10.45 10.40 +0.28 +2.77% 2,064 317 0.45 0.37 13 63 None
RUN Options Chain 14.42 Call 18.00 6/26 No 0.00 0.04 0.04 -0.46 -92.00% 1,009 155 1.71 0.01 15 49 None
RKLB Options Chain 85.41 Put 83.00 6/26 No 1.49 1.64 1.60 +1.31 +451.73% 889 137 1.06 -0.33 7 44 None
PYPL Options Chain 41.68 Put 40.00 7/24 No 0.57 0.65 0.61 -0.19 -23.75% 1,634 252 0.34 -0.24 14 59 None
AAL Options Chain 16.16 Call 32.00 12/17 Yes 1.01 1.59 1.15 +0.06 +5.51% 1,089 168 0.48 0.27 7 42 None
WEN Options Chain 7.86 Call 8.00 7/24 No 1.05 1.30 1.20 +1.14 +1,900.00% 1,262 195 1.37 0.57 10 41 None
RUN Options Chain 14.42 Call 15.50 6/26 No 0.15 0.21 0.17 +0.16 +1,600.00% 1,249 193 1.13 0.26 15 49 None
NBIS Options Chain 278.14 Put 252.50 7/02 No 15.85 17.45 15.80 +2.60 +19.70% 665 103 1.34 -0.40 3 22 None
CRCL Options Chain 76.15 Put 64.00 6/26 No 0.15 0.25 0.25 +0.15 +150.00% 1,199 186 1.02 -0.09 3 21 None
TSLA Options Chain 375.53 Put 357.50 6/29 No 1.65 1.71 1.65 +0.05 +3.13% 933 145 0.44 -0.16 11 59 None
PATH Options Chain 10.19 Call 9.00 7/17 No 1.30 1.54 1.50 +0.12 +8.70% 1,053 164 0.61 0.85 14 33 None
AMZN Options Chain 233.60 Call 215.00 6/26 No 18.80 19.90 19.75 -0.67 -3.29% 886 138 0.86 0.98 9 60 None
PLTR Options Chain 113.50 Put 90.00 7/31 No 0.75 0.90 0.89 +0.25 +39.07% 837 131 0.57 -0.10 12 52 None
META Options Chain 561.90 Call 565.00 6/26 No 3.90 4.25 4.00 -3.38 -45.80% 5,275 826 0.43 0.34 11 66 None
BULL Options Chain 6.63 Put 6.50 7/17 No 0.15 0.54 0.32 -0.04 -11.12% 721 113 0.67 -0.39 3 16 None
NAT Options Chain 6.45 Call 6.00 8/21 No 0.70 0.95 0.75 +0.01 +1.36% 1,556 244 0.53 0.70 11 49 None
AAPL Options Chain 294.69 Put 282.50 7/17 No 2.74 2.92 2.70 +0.37 +15.88% 642 101 0.25 -0.25 8 61 None
TSLA Options Chain 375.53 Put 380.00 6/26 No 7.90 8.15 8.15 +1.85 +29.37% 34,673 5,466 0.50 -0.61 11 59 None
F Options Chain 14.00 Call 10.00 7/17 No 3.50 4.15 3.84 -0.26 -6.35% 665 105 1.24 1.00 9 47 None
HL Options Chain 15.08 Call 17.00 8/21 Yes 0.68 0.78 0.71 -0.31 -30.40% 692 110 0.66 0.33 12 48 None
VKTX Options Chain 37.87 Call 41.00 6/26 No 0.20 0.25 0.27 +0.18 +200.00% 1,179 188 1.07 0.18 8 46 None
AAPL Options Chain 294.69 Put 295.00 6/26 No 3.45 3.75 3.65 +0.15 +4.29% 32,862 5,244 0.32 -0.59 8 61 None
FDX Options Chain 296.67 Put 297.50 6/26 Yes 0.09 0.17 0.14 -3.37 -96.02% 820 131 0.46 -0.04 14 73 None
WBD Options Chain 26.95 Put 26.50 6/26 No 0.12 0.17 0.12 -0.13 -52.00% 1,181 189 0.51 -0.21 3 19 None
MU Options Chain 1,065.00 Put 545.00 6/26 Yes 0.13 0.30 0.15 -0.25 -62.50% 2,159 346 0.00 0.00 16 68 None
IREN Options Chain 54.90 Call 52.00 6/26 No 1.20 1.29 1.26 -3.18 -71.63% 1,308 210 1.32 0.38 9 45 None
AMZN Options Chain 233.60 Call 252.50 6/29 No 0.01 0.15 0.14 -0.10 -41.67% 1,588 255 0.32 0.04 9 60 None
ORCL Options Chain 157.53 Call 162.50 6/26 No 1.22 1.28 1.27 -4.23 -76.91% 4,116 661 0.65 0.27 7 61 None
MSTR Options Chain 94.13 Put 92.00 7/02 No 4.10 4.50 4.17 +2.73 +189.59% 1,522 245 0.98 -0.40 4 61 None
PM Options Chain 178.78 Call 95.00 12/18 Yes 82.10 85.10 83.90 +18.30 +27.90% 770 124 0.67 1.00 8 61 None
NKE Options Chain 41.82 Call 42.00 7/02 Yes 1.89 1.99 1.96 -0.46 -19.01% 720 116 0.79 0.52 10 56 None
MRVL Options Chain 276.70 Put 145.00 7/02 No 0.18 0.21 0.21 +0.04 +23.53% 1,333 215 1.93 0.00 12 61 None
SPCX Options Chain 154.54 Call 157.50 6/26 No 2.85 3.10 2.95 -2.25 -43.27% 13,591 2,196 0.93 0.40 3 25 None
TEAM Options Chain 81.55 Call 87.00 6/26 No 0.25 0.65 0.49 -0.16 -24.62% 987 160 0.84 0.16 8 47 None
LRCX Options Chain 373.52 Put 250.00 7/17 No 0.87 1.64 1.40 -0.01 -0.71% 5,970 968 0.93 -0.03 13 60 None
PM Options Chain 178.78 Call 160.00 7/17 No 17.20 20.00 19.00 +0.80 +4.40% 910 148 0.50 0.96 8 61 None
BSX Options Chain 45.60 Put 35.00 3/19 Yes 2.40 2.50 2.50 +0.15 +6.39% 1,808 295 0.49 -0.19 13 55 None
BRBR Options Chain 11.27 Call 12.50 7/17 No 0.75 0.95 0.90 +0.45 +100.00% 4,138 676 0.82 0.50 11 45 None
FCX Options Chain 64.88 Call 64.00 7/02 No 1.19 1.43 1.29 -1.36 -51.33% 2,099 343 0.59 0.37 10 58 None
CELH Options Chain 28.16 Call 31.00 7/02 No 0.20 0.25 0.25 -0.01 -3.85% 1,379 226 0.60 0.20 8 47 None
AAPL Options Chain 294.69 Call 297.50 6/29 No 1.59 1.94 1.72 -0.89 -34.10% 2,428 398 0.24 0.33 8 61 None
KR Options Chain 57.04 Call 62.00 7/17 No 0.45 0.54 0.56 +0.29 +107.41% 638 105 0.28 0.22 10 55 None
FSLR Options Chain 250.99 Call 290.00 7/10 No 3.85 5.25 4.40 -0.77 -14.90% 1,203 198 0.80 0.21 12 63 None
AAL Options Chain 16.16 Call 19.00 7/10 No 0.22 0.26 0.22 +0.15 +214.29% 874 144 0.51 0.22 7 42 None
PLTR Options Chain 113.50 Put 116.00 6/26 No 3.40 3.55 3.46 +1.36 +64.77% 9,432 1,555 0.60 -0.67 12 52 None
NRG Options Chain 142.21 Call 160.00 8/21 Yes 5.00 5.50 5.39 +1.24 +29.88% 782 129 0.51 0.31 7 54 None
SMCI Options Chain 32.45 Put 18.00 7/17 No 0.02 0.15 0.09 +0.04 +80.00% 4,666 772 1.23 -0.02 14 54 None
PFE Options Chain 24.04 Call 24.50 6/26 No 0.07 0.10 0.07 -0.31 -81.58% 4,651 771 0.32 0.21 8 64 None
GME Options Chain 21.20 Call 30.00 8/21 No 0.22 0.25 0.29 +0.09 +45.00% 6,560 1,088 0.59 0.05 10 41 None
IREN Options Chain 54.90 Put 41.00 7/02 No 0.84 0.92 0.91 +0.48 +111.63% 3,496 580 1.46 -0.15 9 45 None
GS Options Chain 1,091.25 Put 950.00 6/26 No 0.06 0.32 0.12 -0.28 -70.00% 825 137 0.68 0.00 9 76 None
TSLA Options Chain 375.53 Call 387.50 6/26 No 1.61 1.67 1.65 -3.20 -65.98% 8,151 1,355 0.51 0.20 11 59 None
PACB Options Chain 1.30 Call 1.50 7/17 No 0.05 0.15 0.10 +0.05 +100.00% 2,070 345 0.84 0.48 7 22 None
POET Options Chain 10.66 Call 11.00 7/31 No 1.40 1.75 1.52 -0.18 -10.59% 2,044 341 1.28 0.55 7 32 None
TSLA Options Chain 375.53 Call 375.00 7/02 No 10.90 11.05 11.05 -4.35 -28.25% 1,168 195 0.47 0.53 11 59 None
NVDA Options Chain 199.00 Put 185.00 7/01 No 0.61 0.66 0.64 0.00 0.00% 976 163 0.44 -0.11 13 58 None
QCOM Options Chain 197.41 Call 195.00 6/26 No 8.80 9.50 8.80 -8.25 -48.39% 711 119 1.38 0.56 11 64 None
ONDS Options Chain 7.68 Put 9.50 7/17 No 1.94 2.06 1.99 +0.74 +59.20% 1,027 172 0.94 -0.78 9 38 None
BABA Options Chain 102.60 Call 110.00 7/24 No 1.60 2.19 1.68 -0.64 -27.59% 2,566 432 0.46 0.24 11 58 None
SOUN Options Chain 6.34 Call 6.50 6/26 No 0.09 0.10 0.09 -0.07 -43.75% 6,601 1,112 0.82 0.36 3 16 None
TSLA Options Chain 375.53 Put 387.50 6/26 No 13.30 13.70 13.17 +2.72 +26.03% 10,225 1,724 0.50 -0.80 11 59 None
BMNR Options Chain 15.13 Call 15.50 7/02 No 0.19 0.24 0.22 -0.32 -59.26% 2,265 382 0.81 0.24 13 35 None
NCLH Options Chain 21.01 Call 22.00 7/10 No 0.49 0.56 0.54 +0.19 +54.29% 2,576 435 0.51 0.37 10 54 None
TSLA Options Chain 375.53 Call 380.00 7/01 No 7.20 7.40 7.32 -4.03 -35.51% 1,125 190 0.44 0.44 11 59 None
AAL Options Chain 16.16 Call 18.00 7/02 No 0.26 0.32 0.32 +0.28 +700.00% 762 129 0.50 0.35 7 42 None
SNDK Options Chain 1,914.46 Put 1,350.00 7/02 No 12.70 15.00 12.70 +0.93 +7.91% 1,084 184 1.65 -0.04 3 22 None
MDB Options Chain 321.18 Put 160.00 7/17 No 0.04 0.28 0.08 +0.03 +60.00% 694 118 1.04 0.00 5 55 None
AMZN Options Chain 233.60 Put 255.00 6/29 No 20.10 21.45 19.71 +0.26 +1.34% 1,378 235 0.58 -0.98 9 60 None
MU Options Chain 1,065.00 Call 1,340.00 6/26 Yes 2.20 3.15 2.40 -4.10 -63.08% 1,479 253 1.88 0.04 16 68 None
SCHW Options Chain 91.39 Call 93.00 7/17 Yes 1.86 2.03 1.99 -0.84 -29.69% 871 149 0.28 0.43 16 69 None
BABA Options Chain 102.60 Call 100.00 7/17 No 4.00 4.30 4.17 -1.55 -27.10% 2,490 426 0.42 0.52 11 58 None
BP Options Chain 39.33 Call 40.00 9/18 Yes 1.19 1.73 1.28 -0.63 -32.99% 20,246 3,469 0.30 0.36 13 64 None
AMD Options Chain 522.20 Call 512.50 6/26 No 17.30 18.40 18.10 -2.55 -12.35% 1,329 228 0.93 0.59 12 61 None
AXTI Options Chain 78.36 Put 67.00 6/26 No 2.00 2.95 2.72 +1.40 +106.07% 641 110 1.82 -0.35 7 39 None
FLNC Options Chain 21.50 Call 33.00 7/17 No 0.05 0.25 0.20 -0.25 -55.56% 1,177 202 1.20 0.06 7 40 None
ASTS Options Chain 73.73 Call 68.00 6/26 No 2.22 2.42 2.31 -5.29 -69.61% 867 149 1.16 0.51 5 39 None
MSTR Options Chain 94.13 Put 87.00 7/02 No 2.42 2.79 2.45 +1.58 +181.61% 919 158 1.05 -0.27 4 61 None
PFE Options Chain 24.04 Call 24.50 7/02 No 0.15 0.20 0.15 -0.34 -69.39% 4,570 786 0.22 0.33 8 64 None
CRM Options Chain 153.42 Call 150.00 12/18 Yes 22.30 23.65 24.30 +0.81 +3.45% 1,514 261 0.48 0.61 11 63 None
TSLA Options Chain 375.53 Put 380.00 6/29 No 9.35 9.65 9.55 +2.20 +29.94% 4,948 854 0.40 -0.59 11 59 None
TSLA Options Chain 375.53 Call 380.00 7/06 No 9.55 9.75 9.80 -3.65 -27.14% 1,058 183 0.42 0.46 11 59 None
COIN Options Chain 158.18 Call 157.50 6/26 No 1.17 1.26 1.24 -3.61 -74.44% 965 167 0.83 0.23 8 56 None
NUAI Options Chain 5.85 Put 5.50 6/26 No 0.05 0.20 0.11 +0.01 +10.00% 860 149 1.60 -0.30 3 16 None
WEN Options Chain 7.86 Call 8.00 7/10 No 1.00 1.10 1.10 +1.06 +2,650.00% 2,844 493 1.72 0.54 10 41 None
AAL Options Chain 16.16 Put 17.50 6/26 No 0.32 0.41 0.33 -1.04 -75.92% 1,181 205 0.64 -0.52 7 42 None
NVDA Options Chain 199.00 Call 200.00 6/29 No 2.89 3.05 3.05 -0.95 -23.75% 7,159 1,243 0.36 0.47 13 58 None
NBIS Options Chain 278.14 Put 250.00 12/18 No 72.50 75.75 74.75 +5.67 +8.21% 753 131 1.19 -0.31 3 22 None
MSTR Options Chain 94.13 Put 98.00 6/26 No 5.10 5.50 5.36 +4.03 +303.01% 10,664 1,857 1.08 -0.67 4 61 None
GOOGL Options Chain 348.01 Call 355.00 6/26 No 1.03 1.20 1.06 -0.69 -39.43% 13,764 2,403 0.41 0.18 10 64 None
BMNR Options Chain 15.13 Call 15.00 6/26 No 0.09 0.10 0.09 -0.43 -82.70% 8,127 1,421 0.96 0.19 13 35 None
ARM Options Chain 366.84 Call 350.00 6/26 No 17.60 19.95 18.00 -9.58 -34.74% 582 102 1.28 0.63 3 22 None
COIN Options Chain 158.18 Call 160.00 7/02 No 2.81 3.10 2.95 -3.25 -52.42% 2,336 410 0.73 0.31 8 56 None
PLTR Options Chain 113.50 Put 105.00 7/02 No 0.82 0.86 0.84 +0.26 +44.83% 3,571 630 0.57 -0.17 12 52 None
MSTR Options Chain 94.13 Put 80.00 7/24 No 4.15 4.65 4.48 +2.58 +135.79% 833 147 1.01 -0.24 4 61 None
BABA Options Chain 102.60 Call 102.00 6/26 No 0.61 0.70 0.61 -1.61 -72.53% 1,931 341 0.51 0.27 11 58 None
CIFR Options Chain 27.64 Put 22.00 7/02 No 0.32 0.40 0.40 +0.21 +110.53% 1,081 191 1.19 -0.14 4 40 None
CAG Options Chain 13.53 Call 14.00 8/21 Yes 0.55 0.65 0.60 -0.01 -1.64% 1,910 339 0.37 0.43 11 48 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
ALKS Options Chain 47.38 Put 45.00 8/21 Yes 1.40 2.70 1.51 -1.14 -43.02% 1,509 268 0.51 -0.22 9 50 None
TSLA Options Chain 375.53 Call 360.00 6/26 No 16.60 17.05 17.03 -6.42 -27.38% 4,625 822 0.55 0.85 11 59 None
BABA Options Chain 102.60 Call 105.00 9/18 Yes 6.75 7.00 6.50 -1.62 -19.96% 2,975 529 0.45 0.47 11 58 None
OWL Options Chain 8.47 Put 8.50 7/17 No 0.45 0.50 0.50 +0.20 +66.67% 724 129 0.57 -0.46 9 47 None
TSLA Options Chain 375.53 Put 385.00 6/26 No 11.35 11.60 11.30 +2.30 +25.56% 20,561 3,665 0.50 -0.74 11 59 None
RUN Options Chain 14.42 Put 14.00 6/26 No 0.27 0.33 0.32 -0.76 -70.37% 974 174 1.25 -0.31 15 49 None
ORCL Options Chain 157.53 Call 167.50 6/26 No 0.43 0.46 0.45 -2.56 -85.05% 3,617 647 0.67 0.11 7 61 None
COIN Options Chain 158.18 Put 100.00 7/17 No 0.67 0.69 0.69 +0.29 +72.50% 16,966 3,035 1.01 -0.01 8 56 None
AAOI Options Chain 149.10 Put 140.00 7/02 No 7.80 9.40 8.55 +0.10 +1.19% 1,938 347 1.38 -0.37 8 43 None
APLD Options Chain 45.33 Call 43.50 6/26 No 0.73 0.87 0.86 -2.23 -72.17% 1,138 204 1.14 0.35 3 20 None
AAL Options Chain 16.16 Call 5.00 7/31 Yes 11.20 14.40 12.30 +1.17 +10.52% 1,110 199 5.74 1.00 7 42 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
MSTR Options Chain 94.13 Call 115.00 7/17 No 2.30 2.49 2.40 -2.00 -45.46% 4,271 769 0.88 0.22 4 61 None
TSLA Options Chain 375.53 Call 390.00 6/29 No 2.22 2.29 2.25 -2.98 -56.98% 6,380 1,151 0.41 0.22 11 59 None
ARM Options Chain 366.84 Put 297.50 6/26 No 1.19 1.87 1.92 +0.32 +20.00% 1,262 228 1.80 -0.06 3 22 None
SPCX Options Chain 154.54 Put 152.50 7/02 No 6.10 6.30 6.20 -0.80 -11.43% 3,556 645 0.79 -0.42 3 25 None
AVGO Options Chain 380.15 Call 385.00 7/10 No 13.65 15.70 14.60 +0.10 +0.69% 1,016 185 0.50 0.49 13 64 None
TSLA Options Chain 375.53 Put 392.50 6/29 No 18.35 19.70 18.55 +3.63 +24.33% 972 177 0.41 -0.82 11 59 None
TSLA Options Chain 375.53 Put 372.50 6/29 No 5.65 5.80 5.75 +0.65 +12.75% 839 153 0.41 -0.42 11 59 None
GME Options Chain 21.20 Put 21.00 12/18 Yes 1.96 2.49 2.16 -0.16 -6.90% 1,573 287 0.45 -0.39 10 41 None
NVTS Options Chain 21.38 Put 18.50 6/26 No 0.95 1.10 0.97 +0.75 +340.91% 1,820 333 1.57 -0.51 6 37 None
MU Options Chain 1,065.00 Call 1,155.00 6/26 Yes 19.80 21.20 20.62 -10.71 -34.19% 1,516 278 1.83 0.25 16 68 None
PLTR Options Chain 113.50 Call 115.00 6/26 No 1.36 1.40 1.38 -2.17 -61.13% 8,888 1,630 0.59 0.40 12 52 None
TSLA Options Chain 375.53 Call 760.00 7/06 No 0.01 1.60 0.10 -0.04 -28.58% 701 129 1.38 0.00 11 59 None
CLF Options Chain 11.16 Put 10.50 7/02 No 0.21 0.63 0.40 +0.18 +81.82% 842 155 0.73 -0.45 6 35 None
AMBA Options Chain 65.57 Put 35.00 8/21 No 0.05 0.85 0.56 +0.12 +27.28% 1,579 291 0.90 -0.04 9 43 None
POET Options Chain 10.66 Call 15.00 8/21 Yes 1.02 1.15 1.12 +0.05 +4.68% 1,391 257 1.37 0.36 7 32 None
DFTX Options Chain 36.18 Put 40.00 7/17 No 1.80 2.50 2.20 -2.30 -51.12% 768 142 0.77 -0.35 3 20 None
BMNR Options Chain 15.13 Call 15.00 11/20 No 2.67 2.97 2.72 -0.51 -15.79% 2,639 489 0.86 0.58 13 35 None
TSLA Options Chain 375.53 Put 400.00 6/26 No 23.65 25.10 24.40 +4.40 +22.00% 30,191 5,603 0.52 -0.93 11 59 None
PFE Options Chain 24.04 Put 23.00 7/02 No 0.00 0.06 0.04 -0.01 -20.00% 1,228 228 0.28 -0.08 8 64 None
NVDA Options Chain 199.00 Put 187.50 7/17 No 2.88 2.97 2.90 +0.10 +3.58% 3,591 667 0.39 -0.24 13 58 None
NVDA Options Chain 199.00 Put 190.00 7/01 No 1.20 1.28 1.23 +0.04 +3.37% 1,362 254 0.41 -0.19 13 58 None
NVTS Options Chain 21.38 Call 25.00 9/18 Yes 2.27 2.43 2.34 -1.51 -39.23% 7,355 1,372 1.23 0.40 6 37 None
BSX Options Chain 45.60 Call 60.00 1/15 Yes 1.80 1.95 1.85 -0.35 -15.91% 15,655 2,928 0.44 0.25 13 55 None
SYK Options Chain 313.68 Call 370.00 9/18 Yes 3.20 5.10 3.90 +0.90 +30.00% 764 143 0.30 0.15 14 68 None
AAPL Options Chain 294.69 Put 292.50 6/26 No 2.14 2.43 2.26 -0.04 -1.74% 14,089 2,639 0.32 -0.44 8 61 None
NVTS Options Chain 21.38 Put 19.50 6/26 No 1.55 2.01 1.81 +1.42 +364.11% 2,417 453 1.87 -0.67 6 37 None
MSTR Options Chain 94.13 Put 60.00 7/17 No 0.90 1.05 0.95 +0.50 +111.12% 11,726 2,198 1.32 -0.07 4 61 None
CIFR Options Chain 27.64 Put 21.00 7/02 No 0.16 0.26 0.34 +0.18 +112.50% 895 168 1.19 -0.09 4 40 None
RUN Options Chain 14.42 Call 17.00 7/17 No 0.41 0.48 0.45 +0.28 +164.71% 7,209 1,354 0.85 0.24 15 49 None
SPCX Options Chain 154.54 Call 155.00 7/02 No 6.90 7.40 7.22 -2.58 -26.33% 9,631 1,809 0.79 0.52 3 25 None
CVNA Options Chain 64.83 Put 66.50 6/26 No 1.00 1.13 1.11 -1.74 -61.06% 814 153 0.86 -0.35 8 50 None
W Options Chain 92.79 Call 140.00 1/15 Yes 5.95 8.10 6.60 +1.35 +25.72% 750 141 0.67 0.30 6 48 None
PAAS Options Chain 44.39 Call 48.00 8/21 Yes 2.55 3.00 2.65 -0.96 -26.60% 1,201 226 0.59 0.42 14 55 None
NVDA Options Chain 199.00 Put 197.50 6/26 No 1.98 2.06 1.98 -0.15 -7.05% 39,687 7,482 0.46 -0.39 13 58 None
META Options Chain 561.90 Call 560.00 6/26 No 5.85 6.10 6.06 -3.59 -37.21% 2,375 448 0.43 0.45 11 66 None
CBRS Options Chain 226.72 Call 225.00 7/17 No 6.80 7.70 7.40 -26.60 -78.24% 566 107 1.08 0.27 12 23 None
KO Options Chain 80.05 Put 79.00 7/17 No 0.75 0.83 0.80 -0.12 -13.05% 777 147 0.20 -0.31 9 63 None
RKLB Options Chain 85.41 Put 85.00 6/26 No 2.27 2.51 2.50 +2.01 +410.21% 9,198 1,741 1.07 -0.45 7 44 None
CLSK Options Chain 17.19 Call 18.00 7/02 No 0.30 0.35 0.32 -0.43 -57.34% 2,842 540 0.94 0.26 8 41 None
MSTR Options Chain 94.13 Put 97.00 7/02 No 6.60 7.25 6.59 +4.15 +170.09% 1,515 288 0.98 -0.55 4 61 None
MRVL Options Chain 276.70 Call 270.00 6/26 No 13.40 14.55 14.00 -4.30 -23.50% 2,670 508 1.24 0.62 12 61 None