Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
SPCX Options Chain 153.23 Call 300.00 7/02 No 0.15 0.20 0.20 +0.15 +300.00% 96,701 2,822 2.21 0.00 3 25 None
NVDA Options Chain 192.53 Put 170.00 7/31 No 1.70 1.92 1.90 +0.14 +7.96% 74,328 1,071 0.41 -0.14 18 64 None
POET Options Chain 9.44 Call 17.00 7/17 No 0.05 0.10 0.07 -0.09 -56.25% 72,892 73,784 1.44 0.03 7 31 None
IREN Options Chain 47.74 Put 40.00 7/02 No 0.56 0.63 0.59 -0.14 -19.18% 62,360 40,624 1.28 -0.13 9 42 None
WEN Options Chain 7.33 Put 7.00 7/10 No 0.25 0.30 0.28 -0.21 -42.86% 61,043 681 1.02 -0.26 10 41 None
NVDA Options Chain 192.53 Call 220.00 10/16 Yes 8.55 8.85 8.60 -1.57 -15.44% 60,884 66,052 0.41 0.34 18 64 None
WEN Options Chain 7.33 Put 8.50 7/10 No 1.10 1.25 1.20 -0.25 -17.25% 60,692 93 1.21 -0.59 10 41 None
MARA Options Chain 14.54 Call 14.50 7/02 No 0.61 0.69 0.67 +0.23 +52.28% 44,779 5,996 0.86 0.54 3 41 None
MARA Options Chain 14.54 Call 15.50 7/02 No 0.25 0.30 0.28 +0.10 +55.56% 42,303 5,065 0.84 0.30 3 41 None
WBD Options Chain 27.12 Put 20.00 10/16 No 0.61 0.65 0.60 -0.01 -1.64% 42,280 195,629 0.62 -0.13 3 19 None
IREN Options Chain 47.74 Put 42.00 7/02 No 0.85 0.95 0.85 -0.23 -21.30% 42,174 42,791 1.20 -0.20 9 42 None
IREN Options Chain 47.74 Put 30.00 7/02 No 0.10 0.12 0.10 -0.05 -33.34% 41,621 22,414 1.89 0.00 9 42 None
MRVL Options Chain 266.77 Put 155.00 7/02 No 0.16 0.20 0.20 -0.07 -25.93% 36,954 2,332 1.80 0.00 10 60 None
TSLA Options Chain 379.71 Put 130.00 7/02 No 0.00 0.01 0.01 0.00 0.00% 32,919 46 0.00 0.00 10 58 None
INTC Options Chain 132.87 Put 75.00 7/02 No 0.01 0.02 0.01 -0.03 -75.00% 31,967 2,036 1.51 0.00 5 55 None
MU Options Chain 1,213.56 Put 650.00 7/02 No 0.70 0.92 0.91 +0.06 +7.06% 29,484 9,575 1.94 0.00 12 66 None
IREN Options Chain 47.74 Put 39.00 7/17 No 1.38 2.07 1.88 +0.15 +8.68% 28,493 1,444 1.12 -0.20 9 42 None
WULF Options Chain 26.06 Put 20.00 7/17 No 0.35 0.71 0.55 +0.06 +12.25% 28,187 22,430 1.09 -0.13 2 39 None
WULF Options Chain 26.06 Put 23.00 7/17 No 0.99 1.51 1.08 -0.12 -10.00% 27,586 69,795 1.02 -0.28 2 39 None
NFLX Options Chain 73.81 Put 70.00 8/21 Yes 2.76 2.87 2.80 -1.05 -27.28% 26,800 31,135 0.40 -0.33 6 56 None
NFLX Options Chain 73.81 Put 60.00 11/20 Yes 1.57 2.44 2.05 -0.29 -12.40% 26,049 2,606 0.42 -0.17 6 56 None
NVDA Options Chain 192.53 Call 205.00 7/02 No 0.33 0.41 0.40 -0.75 -65.22% 25,832 28,281 0.38 0.09 18 64 None
POET Options Chain 9.44 Call 16.00 7/17 No 0.06 0.11 0.07 -0.13 -65.00% 25,473 41,031 1.35 0.04 7 31 None
INTC Options Chain 132.87 Call 88.00 7/02 No 39.60 41.05 39.85 -2.02 -4.83% 25,401 33 2.01 1.00 5 55 None
INTC Options Chain 132.87 Call 89.00 7/02 No 38.60 39.85 38.87 -4.24 -9.84% 25,401 3 1.96 1.00 5 55 None
TSLA Options Chain 379.71 Put 230.00 7/02 No 0.02 0.06 0.06 +0.01 +20.00% 25,204 1,308 1.40 0.00 10 58 None
NBIS Options Chain 255.84 Put 170.00 7/02 No 1.50 1.55 1.51 -0.03 -1.95% 23,630 27,542 1.85 -0.03 3 22 None
NVDA Options Chain 192.53 Call 200.00 7/02 No 1.00 1.03 1.01 -1.49 -59.60% 22,722 33,776 0.37 0.20 18 64 None
NVDA Options Chain 192.53 Call 210.00 9/18 Yes 9.00 9.25 9.00 -1.80 -16.67% 22,691 53,375 0.41 0.37 18 64 None
PLTR Options Chain 112.93 Call 110.00 7/02 No 4.40 4.80 4.90 +2.63 +115.86% 22,488 8,516 0.51 0.68 11 51 None
NVDA Options Chain 192.53 Put 200.00 7/17 No 11.00 11.75 11.20 +2.12 +23.35% 22,332 59,636 0.35 -0.65 18 64 None
FCX Options Chain 62.80 Call 70.00 7/17 No 0.86 0.95 0.89 -0.16 -15.24% 22,190 36,127 0.55 0.21 10 58 None
NBIS Options Chain 255.84 Put 205.00 7/02 No 4.00 4.20 4.00 +0.45 +12.68% 21,771 20,724 1.39 -0.16 3 22 None
FCX Options Chain 62.80 Call 80.00 7/17 No 0.13 0.17 0.14 -0.06 -30.00% 21,649 19,200 0.59 0.04 10 58 None
NVDA Options Chain 192.53 Put 180.00 9/18 Yes 8.85 9.25 9.00 +0.70 +8.44% 21,150 52,803 0.42 -0.32 18 64 None
WBD Options Chain 27.12 Put 21.00 9/18 No 0.02 0.51 0.50 +0.02 +4.17% 21,053 173,539 0.39 -0.14 3 19 None
POET Options Chain 9.44 Call 15.50 7/24 No 0.01 0.19 0.16 -0.15 -48.39% 20,979 20,914 1.12 0.09 7 31 None
NFLX Options Chain 73.81 Call 75.00 7/02 No 0.72 0.78 0.79 +0.54 +216.00% 20,959 8,235 0.34 0.36 6 56 None
TSM Options Chain 432.35 Call 400.00 7/17 Yes 40.85 43.00 42.00 -1.41 -3.25% 20,230 22,944 0.54 0.76 20 62
Dividend Stock List
MDT Options Chain 80.98 Put 75.00 9/18 Yes 1.39 1.82 1.62 -0.12 -6.90% 20,221 2,221 0.27 -0.25 12 65 None
CPNG Options Chain 17.06 Call 22.00 9/18 Yes 0.59 0.68 0.56 -0.05 -8.20% 20,042 1,075 0.56 0.26 13 32 None
CPNG Options Chain 17.06 Call 27.00 9/18 Yes 0.14 0.20 0.18 -0.06 -25.00% 20,031 2,154 0.58 0.07 13 32 None
PATH Options Chain 9.93 Put 10.00 1/15 No 1.60 1.80 1.86 -0.05 -2.62% 19,887 27,562 0.69 -0.34 14 32 None
PATH Options Chain 9.93 Put 8.00 1/15 No 0.80 1.11 0.91 -0.03 -3.20% 19,785 36,089 0.76 -0.20 14 32 None
SMCI Options Chain 31.68 Call 34.00 7/02 No 0.27 0.28 0.28 -0.41 -59.42% 19,594 1,624 0.81 0.17 14 54 None
SMCI Options Chain 31.68 Call 31.50 7/02 No 0.83 0.91 0.88 -0.75 -46.02% 19,476 1,406 0.80 0.41 14 54 None
MARA Options Chain 14.54 Call 15.00 7/02 No 0.42 0.45 0.44 +0.16 +57.15% 19,278 12,305 0.85 0.40 3 41 None
NVDA Options Chain 192.53 Put 190.00 7/02 No 2.55 2.94 2.70 +0.90 +50.00% 18,427 16,467 0.36 -0.39 18 64 None
POET Options Chain 9.44 Call 12.50 7/10 No 0.06 0.14 0.14 -0.23 -62.17% 18,310 18,601 1.06 0.14 7 31 None
HIVE Options Chain 3.79 Call 5.00 7/10 No 0.15 0.25 0.23 +0.13 +130.00% 17,856 1,168 1.71 0.28 6 33 None
MSTR Options Chain 85.33 Put 80.00 7/02 No 3.50 3.70 3.60 +0.60 +20.00% 17,836 15,854 1.09 -0.40 4 61 None
SOFI Options Chain 17.88 Call 18.00 7/02 No 0.44 0.47 0.47 +0.17 +56.67% 17,600 6,946 0.56 0.49 10 46 None
MSTR Options Chain 85.33 Put 50.00 9/18 Yes 3.35 3.80 3.57 +0.37 +11.57% 17,531 17,613 1.17 -0.12 4 61 None
LYFT Options Chain 14.08 Put 15.00 1/15 Yes 2.43 2.78 2.70 +0.08 +3.06% 17,311 20,289 0.57 -0.44 20 52
Growth Stock List
LYFT Options Chain 14.08 Put 10.00 1/15 Yes 0.50 0.80 0.60 +0.03 +5.27% 17,310 22,198 0.63 -0.15 20 52
Growth Stock List
GOOGL Options Chain 337.39 Call 350.00 7/17 No 5.00 6.20 5.50 -3.25 -37.15% 17,302 6,537 0.33 0.34 10 64 None
BE Options Chain 257.97 Put 145.00 7/02 No 0.25 0.31 0.30 +0.18 +150.00% 17,236 11,348 2.03 0.00 4 52 None
KHC Options Chain 23.47 Call 24.00 7/02 No 0.12 0.21 0.19 0.00 0.00% 17,174 1,114 0.23 0.38 8 58 None
SCHW Options Chain 89.44 Put 85.00 7/17 Yes 0.52 0.65 0.57 -0.20 -25.98% 17,123 5,574 0.28 -0.17 16 69 None
SCHW Options Chain 89.44 Put 80.00 7/17 Yes 0.13 0.34 0.20 0.00 0.00% 16,967 1,169 0.34 -0.03 16 69 None
KHC Options Chain 23.47 Call 24.50 7/02 No 0.06 0.09 0.06 0.00 0.00% 16,828 598 0.27 0.18 8 58 None
MSFT Options Chain 352.83 Call 390.00 7/17 No 6.00 7.20 6.60 +4.04 +157.82% 16,822 7,565 0.37 0.31 12 65 None
SPCX Options Chain 153.23 Call 155.00 7/02 No 4.50 4.70 4.80 -0.40 -7.70% 16,548 9,518 0.71 0.46 3 25 None
QSR Options Chain 74.34 Call 75.00 7/17 No 1.30 1.55 1.25 +0.24 +23.77% 16,526 3,178 0.23 0.46 12 69 None
NVDA Options Chain 192.53 Call 210.00 7/02 No 0.15 0.17 0.16 -0.30 -65.22% 16,517 35,982 0.39 0.03 18 64 None
MSTR Options Chain 85.33 Put 50.00 8/21 Yes 2.38 2.65 2.44 +0.21 +9.42% 16,450 6,485 1.25 -0.12 4 61 None
TMUS Options Chain 181.57 Call 195.00 8/21 Yes 5.10 5.40 4.96 -0.44 -8.15% 16,391 16,282 0.34 0.35 8 75 None
NFLX Options Chain 73.81 Call 76.00 7/02 No 0.47 0.51 0.51 +0.35 +218.75% 16,377 5,868 0.34 0.26 6 56 None
MSTR Options Chain 85.33 Call 90.00 7/02 No 1.75 1.90 1.80 -1.39 -43.58% 16,228 1,344 1.09 0.27 4 61 None
HIVE Options Chain 3.79 Call 4.50 7/10 No 0.30 0.40 0.35 +0.20 +133.34% 16,200 244 1.64 0.41 6 33 None
NU Options Chain 12.46 Call 14.00 7/17 No 0.18 0.20 0.19 +0.12 +171.43% 16,151 23,409 0.37 0.28 14 55 None
QXO Options Chain 17.78 Call 19.00 7/17 No 0.50 0.60 0.50 -0.10 -16.67% 16,107 9,867 0.59 0.35 3 18 None
NVDA Options Chain 192.53 Call 197.50 7/02 No 1.50 1.63 1.60 -1.85 -53.63% 16,101 2,366 0.37 0.29 18 64 None
BE Options Chain 257.97 Put 250.00 7/02 No 13.20 15.20 14.60 +10.95 +300.00% 16,069 17,043 1.22 -0.44 4 52 None
MSTR Options Chain 85.33 Call 91.00 7/02 No 1.49 1.80 1.60 -1.24 -43.67% 15,921 3,856 1.11 0.25 4 61 None
NVDA Options Chain 192.53 Call 195.00 7/02 No 2.28 2.48 2.45 -2.20 -47.32% 15,717 3,851 0.37 0.39 18 64 None
MARA Options Chain 14.54 Call 14.00 7/02 No 0.88 0.98 0.96 +0.33 +52.39% 15,538 12,349 0.86 0.67 3 41 None
TSM Options Chain 432.35 Put 375.00 7/02 No 0.68 0.75 0.75 +0.03 +4.17% 15,470 15,288 0.68 -0.01 20 62
Dividend Stock List
NVDA Options Chain 192.53 Put 195.00 7/02 No 4.95 5.40 5.15 +1.45 +39.19% 15,359 12,859 0.35 -0.61 18 64 None
NOK Options Chain 13.98 Call 20.00 1/15 Yes 1.36 1.39 1.38 -0.40 -22.48% 15,310 132,340 0.81 0.35 12 44 None
DVN Options Chain 42.21 Call 47.50 9/18 Yes 1.19 1.54 1.33 -0.05 -3.63% 15,153 42,700 0.38 0.29 10 60 None
MSFT Options Chain 352.83 Call 380.00 7/17 No 9.00 10.80 9.70 +5.80 +148.72% 15,111 10,799 0.37 0.43 12 65 None
NVDA Options Chain 192.53 Call 187.50 7/01 No 5.75 6.55 6.65 -1.52 -18.61% 15,094 64 0.38 0.73 18 64 None
ERAS Options Chain 14.95 Call 10.00 1/15 Yes 7.20 7.70 7.30 +0.30 +4.29% 15,081 456 1.15 0.82 10 39 None
MSFT Options Chain 352.83 Call 385.00 7/01 No 2.12 3.00 2.70 +2.25 +500.00% 15,061 353 0.42 0.23 12 65 None
ERAS Options Chain 14.95 Call 35.00 1/15 Yes 1.00 1.65 1.10 0.00 0.00% 15,057 142 1.04 0.23 10 39 None
TDOC Options Chain 7.91 Call 9.00 7/02 No 0.08 0.09 0.08 +0.03 +60.00% 15,043 250 0.70 0.19 9 36 None
MSFT Options Chain 352.83 Call 675.00 12/18 Yes 1.49 1.85 1.85 +0.46 +33.10% 15,008 37,421 0.44 0.04 12 65 None
NOK Options Chain 13.98 Call 13.50 7/02 No 0.26 0.29 0.28 -0.59 -67.82% 15,003 3,550 0.72 0.35 12 44 None
CCJ Options Chain 104.49 Put 83.00 7/24 No 0.21 0.96 0.41 -0.09 -18.00% 15,003 10 0.59 -0.08 12 57 None
SIRI Options Chain 27.76 Call 29.00 7/02 No 0.17 0.47 0.18 -0.02 -10.00% 14,950 317 0.40 0.33 15 70 None
SIRI Options Chain 27.76 Call 28.50 7/02 No 0.40 0.62 0.40 +0.13 +48.15% 14,934 403 0.41 0.46 15 70 None
NOW Options Chain 89.52 Put 65.00 7/17 No 0.00 0.15 0.15 0.00 0.00% 14,784 495 0.88 0.00 10 55 None
QXO Options Chain 17.78 Call 21.00 7/17 No 0.10 0.20 0.20 +0.05 +33.34% 14,752 7,954 0.57 0.13 3 18 None
MSTR Options Chain 85.33 Call 86.00 7/02 No 2.92 3.05 3.00 -2.00 -40.00% 14,536 239 1.07 0.39 4 61 None
HIVE Options Chain 3.79 Call 5.00 7/17 No 0.30 0.35 0.35 +0.20 +133.34% 14,515 37,299 1.82 0.34 6 33 None
NFLX Options Chain 73.81 Call 80.00 7/02 No 0.09 0.10 0.10 +0.05 +100.00% 14,508 8,341 0.40 0.05 6 56 None
NVDA Options Chain 192.53 Call 200.00 7/01 No 0.70 0.81 0.79 -1.31 -62.39% 14,396 3,367 0.36 0.17 18 64 None
NOK Options Chain 13.98 Put 8.00 7/17 No 0.01 0.05 0.04 +0.01 +33.34% 14,393 5,077 1.04 -0.01 12 44 None
NVDA Options Chain 192.53 Call 202.50 7/02 No 0.54 0.66 0.66 -1.01 -60.48% 14,392 34,621 0.37 0.14 18 64 None
MSFT Options Chain 352.83 Call 400.00 7/17 No 3.60 5.10 4.08 +2.42 +145.79% 14,318 24,543 0.37 0.22 12 65 None
MU Options Chain 1,213.56 Put 135.00 7/02 No 0.00 0.01 0.01 -0.02 -66.67% 14,232 24 0.00 0.00 12 66 None
SPCX Options Chain 153.23 Put 150.00 7/02 No 4.20 4.40 4.40 -0.27 -5.79% 14,045 4,287 0.73 -0.40 3 25 None
NU Options Chain 12.46 Call 13.00 8/21 Yes 1.01 1.05 1.03 +0.35 +51.48% 14,043 153,370 0.44 0.58 14 55 None
POET Options Chain 9.44 Call 14.00 7/24 No 0.10 0.39 0.23 -0.24 -51.07% 13,820 15,286 1.12 0.15 7 31 None
SPCX Options Chain 153.23 Call 160.00 7/02 No 2.85 3.00 2.95 -0.45 -13.24% 13,725 6,753 0.73 0.33 3 25 None
TSLA Options Chain 379.71 Call 400.00 7/02 No 2.33 2.40 2.39 +0.16 +7.18% 13,497 12,695 0.46 0.20 10 58 None
NKE Options Chain 40.75 Call 45.00 7/02 Yes 0.44 0.45 0.44 -0.13 -22.81% 13,082 1,720 0.83 0.20 10 56 None
IREN Options Chain 47.74 Put 25.00 7/02 No 0.03 0.05 0.05 -0.02 -28.58% 12,808 6,832 2.17 0.00 9 42 None
NBIS Options Chain 255.84 Put 200.00 7/02 No 3.40 3.60 3.50 +0.40 +12.91% 12,703 11,333 1.44 -0.13 3 22 None
VSAT Options Chain 60.00 Call 80.00 12/18 Yes 8.00 8.70 8.24 -3.73 -31.17% 12,647 26 0.79 0.45 8 52 None
VSAT Options Chain 60.00 Call 115.00 12/18 Yes 1.85 3.60 3.25 -0.75 -18.75% 12,617 16 0.75 0.22 8 52 None
PLTR Options Chain 112.93 Call 115.00 7/02 No 2.02 2.09 2.09 +1.14 +120.00% 12,513 9,658 0.51 0.42 11 51 None
IREN Options Chain 47.74 Put 36.00 7/02 No 0.28 0.31 0.29 -0.11 -27.50% 12,473 96 1.52 -0.04 9 42 None
IREN Options Chain 47.74 Put 43.00 7/17 No 2.84 3.15 2.93 +0.11 +3.91% 12,421 1,710 1.11 -0.31 9 42 None
MSTR Options Chain 85.33 Call 89.00 7/02 No 1.87 2.18 2.12 -1.50 -41.44% 12,332 1,233 1.10 0.30 4 61 None
MSTR Options Chain 85.33 Put 70.00 7/17 No 3.20 3.45 3.30 +0.23 +7.50% 12,279 15,711 1.10 -0.23 4 61 None
CLF Options Chain 9.95 Call 11.00 8/21 Yes 0.77 0.81 0.80 -0.33 -29.21% 12,260 3,203 0.74 0.42 6 38 None
NOW Options Chain 89.52 Call 100.00 7/17 No 4.70 4.90 4.81 +3.16 +191.52% 12,222 14,547 0.57 0.49 10 55 None
RKT Options Chain 14.78 Call 16.00 7/02 No 0.16 0.18 0.17 0.00 0.00% 12,216 862 0.65 0.25 5 55 None
CMG Options Chain 33.34 Put 25.00 7/17 No 0.00 0.01 0.01 -0.01 -50.00% 12,206 143,929 0.51 0.00 9 48 None
SPCX Options Chain 153.23 Call 165.00 7/02 No 1.85 1.95 1.92 -0.28 -12.73% 12,205 3,763 0.75 0.23 3 25 None
USAS Options Chain 4.81 Call 6.00 7/17 No 0.10 0.15 0.12 0.00 0.00% 12,180 771 0.99 0.20 7 41 None
MSTR Options Chain 85.33 Put 85.00 7/02 No 6.05 6.55 6.17 +1.22 +24.65% 12,122 15,075 1.06 -0.58 4 61 None
NVDA Options Chain 192.53 Call 200.00 7/17 No 3.60 3.80 3.68 -1.92 -34.29% 12,061 81,557 0.36 0.35 18 64 None
MSTR Options Chain 85.33 Call 94.00 7/02 No 1.06 1.21 1.16 -0.88 -43.14% 11,979 3,073 1.11 0.18 4 61 None
SOFI Options Chain 17.88 Call 18.50 7/02 No 0.26 0.27 0.27 +0.09 +50.00% 11,768 9,548 0.56 0.34 10 46 None
TSM Options Chain 432.35 Put 350.00 7/17 Yes 1.85 2.19 1.99 -0.09 -4.33% 11,768 21,779 0.62 -0.04 20 62
Dividend Stock List
IBM Options Chain 271.63 Call 300.00 7/17 No 2.61 2.75 2.66 +1.32 +98.51% 11,733 14,787 0.43 0.19 10 65 None
PLTR Options Chain 112.93 Put 95.00 7/02 No 0.11 0.13 0.12 -0.30 -71.43% 11,722 11,502 0.74 0.00 11 51 None
NVDA Options Chain 192.53 Put 95.00 7/02 No 0.00 0.01 0.01 0.00 0.00% 11,710 527 1.83 0.00 18 64 None
POET Options Chain 9.44 Call 12.00 7/31 No 0.54 0.61 0.56 -0.41 -42.27% 11,623 11,400 1.14 0.31 7 31 None
MU Options Chain 1,213.56 Put 690.00 7/02 No 1.06 1.55 1.32 +0.12 +10.00% 11,617 1,467 1.84 0.00 12 66 None
XPEV Options Chain 12.19 Call 13.00 9/18 Yes 1.18 1.23 1.16 -0.07 -5.70% 11,551 8,193 0.66 0.48 12 41 None
TSLA Options Chain 379.71 Call 990.00 6/17 Yes 6.80 7.10 7.11 +0.86 +13.76% 11,523 10,704 0.56 0.08 10 58 None
BE Options Chain 257.97 Call 350.00 7/17 No 4.30 5.80 4.62 -14.44 -75.77% 11,483 1,321 1.16 0.15 4 52 None
PLTR Options Chain 112.93 Call 120.00 7/02 No 0.74 0.77 0.78 +0.39 +100.00% 11,471 4,803 0.52 0.20 11 51 None
MSTR Options Chain 85.33 Put 75.00 7/02 No 1.90 2.00 1.95 +0.15 +8.34% 11,467 10,348 1.16 -0.25 4 61 None
TSLA Options Chain 379.71 Put 200.00 7/02 No 0.01 0.10 0.02 -0.01 -33.34% 11,252 540 1.70 0.00 10 58 None
NOW Options Chain 89.52 Put 70.00 1/15 Yes 5.00 5.90 5.47 -0.98 -15.20% 11,155 13,269 0.67 -0.16 10 55 None
NOW Options Chain 89.52 Put 92.00 1/15 Yes 13.20 14.40 14.10 -2.40 -14.55% 11,135 13,089 0.63 -0.34 10 55 None
CRML Options Chain 9.28 Call 12.50 8/21 No 0.75 0.85 0.75 +0.05 +7.15% 11,067 12,174 1.12 0.34 3 16 None
WEN Options Chain 7.33 Call 8.00 7/02 No 0.40 0.45 0.41 +0.01 +2.50% 11,036 6,137 1.30 0.47 10 41 None
UBER Options Chain 72.25 Put 60.00 7/17 No 0.03 0.06 0.05 0.00 0.00% 10,992 16,853 0.47 -0.01 10 63 None
CMG Options Chain 33.34 Call 35.00 7/17 No 0.49 0.59 0.52 +0.26 +100.00% 10,964 10,980 0.38 0.28 9 48 None
IONQ Options Chain 50.56 Put 30.00 7/02 No 0.01 0.06 0.05 0.00 0.00% 10,944 4,406 1.63 0.00 9 45 None
BB Options Chain 11.43 Call 10.00 7/17 No 1.80 1.85 1.80 +0.68 +60.72% 10,818 17,243 0.90 0.76 10 36 None
RIOT Options Chain 27.76 Put 27.00 7/10 No 1.13 1.28 1.17 -0.54 -31.58% 10,785 39 0.84 -0.35 5 44 None
ONDS Options Chain 7.83 Put 6.50 7/02 No 0.03 0.06 0.03 -0.03 -50.00% 10,736 6,229 1.10 -0.07 9 38 None
NVDA Options Chain 192.53 Put 175.00 9/18 Yes 7.15 7.45 7.30 +0.20 +2.82% 10,723 28,270 0.42 -0.27 18 64 None
MU Options Chain 1,213.56 Put 145.00 7/02 No 0.00 0.02 0.01 -0.03 -75.00% 10,708 1 0.00 0.00 12 66 None
BTDR Options Chain 17.15 Put 12.50 7/17 No 0.45 0.65 0.45 -0.30 -40.00% 10,705 4,884 1.48 -0.14 5 28 None
RCAT Options Chain 8.91 Call 15.00 10/16 Yes 0.76 0.85 0.82 +0.13 +18.85% 10,702 5,520 1.07 0.32 7 34 None
CIFR Options Chain 25.94 Put 25.00 7/10 No 1.57 1.77 1.65 -0.37 -18.32% 10,622 257 1.03 -0.40 4 40 None
CIFR Options Chain 25.94 Put 23.00 7/10 No 0.85 1.15 1.09 -0.09 -7.63% 10,594 169 1.11 -0.26 4 40 None
SMCI Options Chain 31.68 Put 15.00 1/15 Yes 0.93 1.22 1.15 0.00 0.00% 10,526 26,335 0.94 -0.08 14 54 None
NIO Options Chain 4.73 Put 4.00 8/21 No 0.10 0.15 0.11 -0.02 -15.39% 10,515 36,065 0.63 -0.16 9 29 None
RIOT Options Chain 27.76 Put 29.00 7/10 No 2.07 2.43 2.08 -0.89 -29.97% 10,501 26 0.83 -0.51 5 44 None
MSFT Options Chain 352.83 Call 380.00 7/02 No 4.15 4.85 4.65 +3.73 +405.44% 10,470 3,484 0.41 0.35 12 65 None
BB Options Chain 11.43 Call 20.00 1/15 No 1.35 1.44 1.38 +0.28 +25.46% 10,463 1,595 0.99 0.34 10 36 None
FCX Options Chain 62.80 Call 80.00 8/21 Yes 0.87 1.05 0.91 -0.15 -14.16% 10,405 14,455 0.55 0.15 10 58 None
NFLX Options Chain 73.81 Call 74.00 7/02 No 1.06 1.16 1.09 +0.72 +194.60% 10,343 4,070 0.33 0.48 6 56 None
NVDA Options Chain 192.53 Put 210.00 7/01 No 16.85 18.80 16.60 +2.01 +13.78% 10,296 303 0.49 -0.98 18 64 None
NOK Options Chain 13.98 Call 14.00 7/02 No 0.15 0.16 0.15 -0.46 -75.41% 10,290 9,265 0.74 0.23 12 44 None
MSTR Options Chain 85.33 Call 110.00 7/02 No 0.20 0.26 0.24 -0.10 -29.42% 10,283 9,228 1.27 0.04 4 61 None
CCL Options Chain 28.46 Call 32.00 9/18 No 1.36 1.51 1.41 +0.28 +24.78% 10,276 3,199 0.45 0.37 11 65 None
CCL Options Chain 28.46 Call 30.00 7/17 No 0.79 0.86 0.85 +0.23 +37.10% 10,254 5,394 0.44 0.39 11 65 None
TMUS Options Chain 181.57 Call 220.00 8/21 Yes 0.95 1.45 1.13 +0.05 +4.63% 10,244 11,813 0.35 0.08 8 75 None
SPCX Options Chain 153.23 Put 155.00 7/02 No 6.70 7.00 6.80 -0.35 -4.90% 10,222 3,254 0.74 -0.54 3 25 None
SPCX Options Chain 153.23 Put 152.50 7/02 No 5.40 5.60 5.40 -0.50 -8.48% 10,090 2,336 0.73 -0.47 3 25 None
NOK Options Chain 13.98 Put 11.00 3/19 Yes 1.94 2.01 2.00 +0.15 +8.11% 10,077 2 0.75 -0.27 12 44 None
ENVX Options Chain 5.95 Call 6.00 10/16 Yes 1.22 1.34 1.29 -0.02 -1.53% 10,062 11,326 0.99 0.61 5 28 None
QSR Options Chain 74.34 Call 80.00 7/17 No 0.10 0.25 0.15 +0.05 +50.00% 10,029 6,887 0.21 0.10 12 69 None
GME Options Chain 21.76 Call 23.00 7/02 No 0.10 0.11 0.11 +0.02 +22.23% 10,026 13,994 0.44 0.20 10 41 None
GENI Options Chain 5.47 Call 12.50 1/15 Yes 0.20 0.45 0.28 +0.03 +12.00% 10,022 14,249 0.81 0.21 7 38 None
GENI Options Chain 5.47 Call 7.50 1/15 Yes 0.80 1.10 1.00 +0.29 +40.85% 10,019 50,122 0.72 0.49 7 38 None
CART Options Chain 46.50 Call 48.00 7/17 No 1.45 2.05 1.78 +0.23 +14.84% 10,016 1,569 0.40 0.50 3 20 None
FCX Options Chain 62.80 Call 95.00 8/21 Yes 0.05 0.46 0.24 -0.06 -20.00% 10,015 11,970 0.56 0.04 10 58 None
RCAT Options Chain 8.91 Call 21.00 10/16 Yes 0.23 0.40 0.40 +0.09 +29.04% 10,014 200 1.07 0.16 7 34 None
MU Options Chain 1,213.56 Put 140.00 7/02 No 0.00 0.01 0.01 -0.01 -50.00% 10,006 204 0.00 0.00 12 66 None
SHEL Options Chain 77.33 Call 81.00 7/02 No 0.05 0.15 0.10 0.00 0.00% 10,001 420 0.29 0.07 19 73 None
BTDR Options Chain 17.15 Put 15.00 7/17 No 1.20 1.55 1.30 -0.26 -16.67% 9,975 1,176 1.50 -0.29 5 28 None
MU Options Chain 1,213.56 Call 1,200.00 7/02 No 25.40 28.40 27.05 -46.07 -63.01% 9,927 4,683 0.96 0.34 12 66 None
NVDA Options Chain 192.53 Call 210.00 3/19 Yes 22.65 23.30 23.27 -1.45 -5.87% 9,873 20,856 0.43 0.51 18 64 None
NOK Options Chain 13.98 Put 13.00 7/02 No 0.46 0.49 0.47 +0.22 +88.00% 9,853 7,246 0.71 -0.48 12 44 None
HOOD Options Chain 93.47 Call 100.00 7/02 No 2.82 2.90 2.87 +1.53 +114.18% 9,820 5,703 0.68 0.46 10 53 None
NVDA Options Chain 192.53 Put 190.00 7/01 No 2.15 2.41 2.14 +0.58 +37.18% 9,799 2,067 0.35 -0.38 18 64 None
NVDA Options Chain 192.53 Call 205.00 7/10 No 1.25 1.36 1.28 -1.18 -47.97% 9,794 3,598 0.35 0.18 18 64 None
HOOD Options Chain 93.47 Call 120.00 7/17 No 0.90 0.95 0.94 +0.36 +62.07% 9,792 28,668 0.66 0.16 10 53 None
MSTR Options Chain 85.33 Call 88.00 7/02 No 2.23 2.46 2.35 -1.70 -41.98% 9,745 1,573 1.08 0.33 4 61 None
DKNG Options Chain 23.10 Call 30.00 8/21 Yes 0.97 1.00 1.00 +0.63 +170.27% 9,680 49,301 0.58 0.29 6 45 None
FRMI Options Chain 8.82 Call 10.50 7/02 No 0.35 0.45 0.45 +0.11 +32.36% 9,642 104 1.63 0.33 3 16 None
RHI Options Chain 32.76 Call 40.00 7/17 No 0.15 0.20 0.15 +0.10 +200.00% 9,567 53 0.58 0.07 12 48 None
TECH Options Chain 70.55 Call 75.00 10/16 Yes 0.05 0.10 0.10 0.00 0.00% 9,547 5,395 0.05 0.11 12 50 None
GME Options Chain 21.76 Call 22.00 7/02 No 0.25 0.28 0.28 +0.12 +75.00% 9,525 9,308 0.33 0.42 10 41 None
MSTR Options Chain 85.33 Put 45.00 7/02 No 0.13 0.15 0.13 0.00 0.00% 9,519 2,194 2.33 0.00 4 61 None
NOK Options Chain 13.98 Call 15.00 8/21 Yes 0.98 1.01 1.01 -0.45 -30.83% 9,514 49,381 0.84 0.39 12 44 None
MSTR Options Chain 85.33 Put 70.00 7/02 No 1.06 1.14 1.07 -0.01 -0.93% 9,460 9,842 1.26 -0.15 4 61 None
TSLA Options Chain 379.71 Put 150.00 7/02 No 0.01 0.07 0.01 0.00 0.00% 9,448 2,591 2.31 0.00 10 58 None
IONQ Options Chain 50.56 Put 55.00 7/17 No 7.30 7.85 7.80 +0.30 +4.00% 9,368 13,601 0.88 -0.66 9 45 None
MSTR Options Chain 85.33 Call 87.00 7/02 No 2.53 2.77 2.66 -1.86 -41.15% 9,323 333 1.09 0.36 4 61 None
PFE Options Chain 24.29 Call 25.00 7/17 No 0.20 0.22 0.19 +0.11 +137.50% 9,298 8,599 0.20 0.29 8 64 None
NOK Options Chain 13.98 Call 15.00 7/17 No 0.31 0.35 0.32 -0.37 -53.63% 9,203 94,726 0.77 0.24 12 44 None
TSM Options Chain 432.35 Put 400.00 9/18 Yes 23.15 24.50 24.01 -0.54 -2.20% 9,167 7,607 0.49 -0.32 20 62
Dividend Stock List
PLTR Options Chain 112.93 Put 100.00 7/02 No 0.18 0.22 0.19 -0.72 -79.13% 9,158 5,772 0.61 -0.02 11 51 None
VZ Options Chain 46.54 Put 46.00 7/02 No 0.30 0.48 0.35 -0.17 -32.70% 9,155 1,004 0.27 -0.36 12 73 None
SOFI Options Chain 17.88 Call 19.00 7/02 No 0.14 0.16 0.15 +0.04 +36.37% 9,141 9,489 0.56 0.22 10 46 None
SMCI Options Chain 31.68 Put 21.00 7/10 No 0.05 0.14 0.08 +0.01 +14.29% 9,121 135 1.15 -0.03 14 54 None
CVS Options Chain 104.34 Call 110.00 8/21 Yes 3.05 3.15 3.09 -0.21 -6.37% 8,966 1,859 0.33 0.36 11 66 None
IREN Options Chain 47.74 Put 38.00 7/24 No 1.71 2.14 2.05 +0.17 +9.05% 8,954 63 1.14 -0.20 9 42 None
NVDA Options Chain 192.53 Call 210.00 7/17 No 1.40 1.50 1.49 -0.91 -37.92% 8,931 40,103 0.36 0.16 18 64 None
SPCX Options Chain 153.23 Call 170.00 7/02 No 1.20 1.30 1.27 -0.13 -9.29% 8,911 4,373 0.79 0.16 3 25 None
TSLA Options Chain 379.71 Call 385.00 7/02 No 6.40 6.55 6.70 +0.90 +15.52% 8,891 9,299 0.46 0.42 10 58 None
PG Options Chain 149.02 Call 155.00 7/24 No 1.08 1.45 1.50 -0.03 -1.97% 8,871 541 0.22 0.26 10 65 None
C Options Chain 145.27 Call 150.00 7/17 Yes 1.33 1.49 1.45 -1.16 -44.45% 8,858 16,292 0.30 0.24 11 69 None
RKLB Options Chain 84.54 Put 100.00 8/21 Yes 21.30 22.85 22.07 -2.68 -10.83% 8,803 7,485 0.92 -0.62 7 44 None
PPL Options Chain 37.02 Call 38.00 7/17 No 0.15 0.40 0.31 -0.02 -6.07% 8,799 1,480 0.17 0.31 8 60 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
QXO Options Chain 17.78 Put 16.00 7/17 No 0.30 0.55 0.35 0.00 0.00% 8,708 2,339 0.68 -0.22 3 18 None
NVDA Options Chain 192.53 Call 225.00 7/17 No 0.40 0.43 0.42 -0.19 -31.15% 8,702 39,254 0.39 0.06 18 64 None
MSTR Options Chain 85.33 Call 95.00 7/02 No 0.94 1.02 0.96 -0.81 -45.77% 8,676 1,541 1.11 0.16 4 61 None
NOK Options Chain 13.98 Put 12.50 7/02 No 0.26 0.29 0.27 +0.13 +92.86% 8,675 5,810 0.74 -0.32 12 44 None
BTG Options Chain 3.94 Put 3.50 8/21 Yes 0.10 0.15 0.14 -0.01 -6.67% 8,657 26,885 0.64 -0.17 18 56 None
T Options Chain 22.42 Call 23.00 7/02 No 0.16 0.19 0.18 +0.07 +63.64% 8,656 4,025 0.26 0.34 13 70 None
NFLX Options Chain 73.81 Call 77.00 7/02 No 0.30 0.32 0.32 +0.21 +190.91% 8,595 2,961 0.35 0.18 6 56 None
KR Options Chain 57.77 Call 59.00 7/02 No 0.18 0.48 0.30 -0.28 -48.28% 8,589 284 0.24 0.31 10 50 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
NFLX Options Chain 73.81 Put 74.00 7/02 No 1.35 1.50 1.38 -1.97 -58.81% 8,499 800 0.33 -0.52 6 56 None
NFLX Options Chain 73.81 Call 85.00 7/02 No 0.03 0.05 0.04 +0.02 +100.00% 8,491 3,751 0.53 0.00 6 56 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 3 47 None
ZETA Options Chain 18.98 Put 17.50 1/15 Yes 2.90 3.35 3.20 -0.30 -8.58% 8,451 9,273 0.75 -0.32 10 42 None
NVDA Options Chain 192.53 Call 220.00 7/17 No 0.59 0.62 0.60 -0.37 -38.15% 8,439 73,337 0.38 0.08 18 64 None
XPEV Options Chain 12.19 Call 13.00 8/21 Yes 0.91 0.98 0.92 -0.02 -2.13% 8,439 684 0.67 0.44 12 41 None
GOOGL Options Chain 337.39 Call 650.00 1/21 Yes 11.65 13.30 11.80 -1.80 -13.24% 8,432 20,875 0.39 0.17 10 64 None
NIO Options Chain 4.73 Put 5.00 8/21 No 0.47 0.51 0.50 -0.08 -13.80% 8,432 24,061 0.57 -0.49 9 29 None
TSM Options Chain 432.35 Put 230.00 7/02 No 0.01 0.03 0.04 -0.01 -20.00% 8,417 14 1.61 0.00 20 62
Dividend Stock List
PG Options Chain 149.02 Call 160.00 7/17 No 0.27 0.40 0.37 -0.03 -7.50% 8,399 15,739 0.22 0.09 10 65 None
NVDA Options Chain 192.53 Put 105.00 7/02 No 0.00 0.01 0.01 -0.01 -50.00% 8,381 6,560 1.59 0.00 18 64 None
ZETA Options Chain 18.98 Put 12.50 1/15 Yes 1.09 1.22 1.22 +0.02 +1.67% 8,353 8,858 0.79 -0.15 10 42 None
NFLX Options Chain 73.81 Call 80.00 8/21 Yes 2.58 2.68 2.67 +0.84 +45.91% 8,327 8,677 0.42 0.34 6 56 None
MSTR Options Chain 85.33 Call 93.00 7/02 No 1.16 1.35 1.31 -1.01 -43.54% 8,256 4,927 1.09 0.20 4 61 None
SATS Options Chain 103.92 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
SOFI Options Chain 17.88 Call 17.50 7/02 No 0.72 0.74 0.75 +0.25 +50.00% 8,189 5,356 0.57 0.64 10 46 None
NVDA Options Chain 192.53 Call 212.50 7/02 No 0.10 0.12 0.11 -0.16 -59.26% 8,178 12,922 0.40 0.02 18 64 None
IREN Options Chain 47.74 Put 40.00 8/21 No 4.45 4.65 4.57 +0.32 +7.53% 8,091 3,874 1.13 -0.28 9 42 None
MU Options Chain 1,213.56 Put 1,000.00 7/02 No 14.80 15.55 15.55 +7.20 +86.23% 8,085 6,002 1.05 -0.16 12 66 None
IREN Options Chain 47.74 Put 38.00 12/18 Yes 7.55 9.20 8.25 +0.55 +7.15% 8,080 65 1.12 -0.24 9 42 None
NKE Options Chain 40.75 Put 30.00 10/16 Yes 0.49 0.55 0.51 +0.05 +10.87% 8,054 182 0.48 -0.09 10 56 None
NFLX Options Chain 73.81 Call 90.00 1/15 Yes 3.75 4.10 3.90 +0.80 +25.81% 8,030 21,818 0.39 0.32 6 56 None
SOC Options Chain 7.36 Call 9.00 7/10 No 0.03 0.34 0.44 +0.01 +2.33% 8,025 11 1.32 0.22 3 16 None
NVDA Options Chain 192.53 Call 210.00 7/01 No 0.08 0.11 0.10 -0.22 -68.75% 8,021 4,914 0.40 0.02 18 64 None
NVDA Options Chain 192.53 Put 200.00 7/02 No 8.65 9.30 9.00 +2.62 +41.07% 8,012 22,330 0.35 -0.80 18 64 None
CRM Options Chain 151.00 Call 200.00 7/17 No 0.23 0.27 0.25 +0.06 +31.58% 8,001 7,712 0.51 0.02 15 71 None
PBI Options Chain 18.12 Call 16.00 10/16 Yes 2.40 3.30 2.50 +0.50 +25.00% 8,001 8,113 0.50 0.70 14 50 None
MSTR Options Chain 85.33 Put 90.00 7/17 No 12.30 12.80 12.05 +1.05 +9.55% 7,900 16,308 0.98 -0.61 4 61 None
PFE Options Chain 24.29 Call 25.00 9/18 Yes 0.65 0.70 0.66 +0.25 +60.98% 7,898 16,939 0.23 0.38 8 64 None
NVDA Options Chain 192.53 Put 207.50 7/01 No 14.90 16.30 13.65 +0.91 +7.15% 7,882 252 0.31 -0.96 18 64 None
ROL Options Chain 42.80 Call 45.00 7/17 No 0.55 0.65 0.54 -0.11 -16.93% 7,874 168 0.29 0.32 9 60 None
T Options Chain 22.42 Call 24.00 7/31 Yes 0.27 0.30 0.28 +0.02 +7.70% 7,870 321 0.28 0.25 13 70 None
TSLA Options Chain 379.71 Call 390.00 7/02 No 4.65 4.80 4.79 +0.49 +11.40% 7,841 2,152 0.46 0.34 10 58 None
NVDA Options Chain 192.53 Call 210.00 7/10 No 0.64 0.72 0.70 -0.69 -49.64% 7,821 13,320 0.36 0.11 18 64 None
MU Options Chain 1,213.56 Call 1,300.00 7/02 No 8.00 9.30 8.77 -24.23 -73.43% 7,821 4,457 0.96 0.15 12 66 None
NFLX Options Chain 73.81 Call 75.00 7/17 Yes 2.90 3.10 3.08 +1.13 +57.95% 7,784 17,948 0.51 0.47 6 56 None
BB Options Chain 11.43 Call 12.00 7/17 No 0.82 0.85 0.83 +0.36 +76.60% 7,754 10,822 0.98 0.46 10 36 None
WEN Options Chain 7.33 Call 8.00 8/21 Yes 0.80 1.10 1.04 +0.24 +30.00% 7,752 34,258 0.92 0.54 10 41 None
TSLA Options Chain 379.71 Put 140.00 7/02 No 0.00 0.01 0.01 0.00 0.00% 7,735 111 2.41 0.00 10 58 None
MSTR Options Chain 85.33 Put 100.00 9/18 Yes 25.30 27.05 26.40 +1.85 +7.54% 7,682 13,765 0.92 -0.57 4 61 None
NVDA Options Chain 192.53 Put 205.00 7/02 No 13.15 13.50 12.85 +2.62 +25.62% 7,672 9,136 0.37 -0.91 18 64 None
MSTR Options Chain 85.33 Put 90.00 7/02 No 9.30 9.95 9.67 +2.02 +26.41% 7,663 10,659 1.05 -0.73 4 61 None
UBER Options Chain 72.25 Put 77.50 1/15 Yes 8.45 9.90 8.97 -1.64 -15.46% 7,651 11,043 0.40 -0.44 10 63 None
UBER Options Chain 72.25 Put 60.00 1/15 Yes 2.40 2.75 2.55 -0.39 -13.27% 7,604 14,319 0.43 -0.18 10 63 None
NVDA Options Chain 192.53 Call 215.00 7/17 No 0.92 0.97 0.95 -0.54 -36.25% 7,601 34,656 0.37 0.11 18 64 None
MSFT Options Chain 352.83 Call 370.00 7/02 No 7.65 9.05 10.20 +8.17 +402.47% 7,594 3,037 0.41 0.55 12 65 None
MU Options Chain 1,213.56 Call 1,400.00 7/02 No 2.50 3.00 2.78 -9.72 -77.76% 7,580 8,810 0.98 0.05 12 66 None
MSTR Options Chain 85.33 Call 92.00 7/02 No 1.32 1.51 1.51 -1.12 -42.59% 7,575 147 1.09 0.22 4 61 None
SPCX Options Chain 153.23 Put 140.00 7/02 No 1.35 1.45 1.35 -0.35 -20.59% 7,554 3,136 0.76 -0.16 3 25 None
WBD Options Chain 27.12 Put 26.00 9/18 No 1.23 1.71 1.53 -0.04 -2.55% 7,552 5,743 0.37 -0.40 3 19 None
KO Options Chain 80.42 Call 84.00 7/02 No 0.26 0.33 0.25 +0.16 +177.78% 7,541 1,584 0.17 0.25 12 70 None
DGXX Options Chain 5.55 Call 9.00 7/17 No 0.05 0.10 0.06 0.00 0.00% 7,518 11,510 1.41 0.07 3 16 None
INTC Options Chain 132.87 Call 170.00 7/17 No 1.21 1.35 1.27 -0.83 -39.53% 7,457 10,501 0.87 0.11 5 55 None
SOFI Options Chain 17.88 Put 17.00 7/02 No 0.19 0.20 0.19 -0.23 -54.77% 7,451 5,905 0.58 -0.23 10 46 None
TSLA Options Chain 379.71 Put 370.00 7/02 No 4.75 4.90 4.68 -2.39 -33.81% 7,446 3,228 0.46 -0.31 10 58 None
INTC Options Chain 132.87 Call 130.00 7/02 No 4.40 4.70 4.61 -3.64 -44.13% 7,434 6,606 0.86 0.48 5 55 None
NOK Options Chain 13.98 Call 20.00 9/18 Yes 0.51 0.53 0.52 -0.23 -30.67% 7,406 52,136 0.86 0.20 12 44 None
GOOGL Options Chain 337.39 Put 150.00 7/02 No 0.00 0.01 0.01 0.00 0.00% 7,400 0 1.99 0.00 10 64 None
NFLX Options Chain 73.81 Put 70.00 7/02 No 0.17 0.19 0.19 -0.62 -76.55% 7,386 3,599 0.34 -0.14 6 56 None
MRNA Options Chain 67.27 Call 72.00 7/02 No 1.22 1.37 1.32 +1.13 +594.74% 7,341 11 0.86 0.29 9 43 None
TSLA Options Chain 379.71 Put 375.00 7/02 No 6.60 6.75 6.60 -2.70 -29.04% 7,336 3,749 0.46 -0.40 10 58 None
MSFT Options Chain 352.83 Call 400.00 7/02 No 0.85 1.00 0.95 +0.78 +458.83% 7,334 5,156 0.43 0.09 12 65 None
MU Options Chain 1,213.56 Put 700.00 7/02 No 1.25 1.33 1.28 -0.02 -1.54% 7,329 3,513 1.81 0.00 12 66 None
NFLX Options Chain 73.81 Call 78.00 7/02 No 0.19 0.22 0.22 +0.14 +175.00% 7,298 3,359 0.36 0.12 6 56 None
NVDA Options Chain 192.53 Call 220.00 7/02 No 0.03 0.04 0.04 -0.05 -55.56% 7,253 24,464 0.44 0.00 18 64 None
ORCL Options Chain 152.46 Call 160.00 7/02 No 0.73 0.83 0.84 -1.11 -56.93% 7,250 667 0.53 0.15 9 66 None
IREN Options Chain 47.74 Put 38.50 7/10 No 0.99 1.17 1.10 +0.15 +15.79% 7,210 29 1.20 -0.16 9 42 None
BB Options Chain 11.43 Call 11.00 7/02 No 0.75 0.80 0.75 +0.44 +141.94% 7,126 5,347 0.98 0.64 10 36 None
IREN Options Chain 47.74 Call 60.00 11/20 Yes 8.95 9.65 10.00 +0.70 +7.53% 7,107 13,165 1.10 0.51 9 42 None
IBRX Options Chain 7.79 Call 10.00 7/17 No 0.45 0.50 0.46 +0.31 +206.67% 7,101 9,595 1.06 0.34 5 34 None
RGTI Options Chain 18.36 Put 14.00 7/02 No 0.03 0.04 0.04 -0.01 -20.00% 7,100 315 1.18 -0.03 3 18 None
MARA Options Chain 14.54 Call 16.00 7/02 No 0.16 0.19 0.17 +0.06 +54.55% 7,096 3,700 0.85 0.22 3 41 None
HIVE Options Chain 3.79 Call 4.50 7/17 No 0.40 0.50 0.43 +0.21 +95.46% 7,079 568 1.76 0.43 6 33 None
TSLA Options Chain 379.71 Put 380.00 7/02 No 8.90 9.35 8.93 -3.07 -25.59% 7,046 3,590 0.45 -0.49 10 58 None
FOXA Options Chain 50.10 Call 50.00 10/16 Yes 3.70 4.90 4.30 +0.10 +2.39% 7,040 210 0.37 0.56 11 53 None
SATS Options Chain 103.92 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 3 47 None
SPCX Options Chain 153.23 Call 450.00 7/17 No 0.15 0.20 0.15 +0.02 +15.39% 7,000 5,665 1.75 0.00 3 25 None
KYIV Options Chain 14.75 Call 12.50 9/18 No 2.70 4.20 3.08 +0.93 +43.26% 7,000 10,184 1.01 0.85 3 16 None
TENB Options Chain 30.22 Call 30.00 9/18 Yes 4.00 4.50 4.11 +1.66 +67.76% 6,942 100 0.71 0.57 5 41 None
WEN Options Chain 7.33 Call 10.00 8/21 Yes 0.55 0.60 0.60 +0.10 +20.00% 6,936 15,088 1.03 0.34 10 41 None
MSFT Options Chain 352.83 Call 450.00 7/17 No 0.45 0.60 0.60 +0.30 +100.00% 6,929 29,814 0.43 0.04 12 65 None
IONQ Options Chain 50.56 Put 50.00 9/18 Yes 9.30 9.60 9.50 +0.35 +3.83% 6,923 1,376 0.98 -0.42 9 45 None
SPCE Options Chain 2.95 Call 3.00 7/02 No 0.15 0.20 0.16 +0.12 +300.00% 6,905 5,513 1.13 0.48 5 31 None
TSLA Options Chain 379.71 Call 400.00 7/17 No 7.90 8.05 8.20 +1.14 +16.15% 6,895 12,333 0.43 0.32 10 58 None
MSTR Options Chain 85.33 Put 75.00 7/17 No 4.45 5.00 4.62 +0.45 +10.80% 6,887 13,477 1.03 -0.31 4 61 None
MRNA Options Chain 67.27 Call 68.00 7/02 No 2.41 2.70 2.53 +2.01 +386.54% 6,864 27 0.85 0.48 9 43 None
NVDA Options Chain 192.53 Put 180.00 7/17 No 2.29 2.46 2.37 +0.41 +20.92% 6,849 84,478 0.39 -0.22 18 64 None
QCOM Options Chain 204.90 Call 220.00 7/02 No 0.68 0.78 0.73 -3.17 -81.29% 6,821 1,617 0.84 0.08 14 73 None
SOFI Options Chain 17.88 Call 20.00 8/21 Yes 1.07 1.11 1.10 +0.19 +20.88% 6,793 27,250 0.65 0.38 10 46 None
NVDA Options Chain 192.53 Call 250.00 7/17 No 0.10 0.12 0.12 0.00 0.00% 6,789 102,863 0.48 0.01 18 64 None
NVDA Options Chain 192.53 Put 187.50 7/02 No 1.71 1.99 1.73 +0.41 +31.07% 6,734 4,854 0.37 -0.29 18 64 None
NVDA Options Chain 192.53 Put 185.00 7/02 No 1.11 1.23 1.20 +0.35 +41.18% 6,718 47,467 0.38 -0.21 18 64 None
NOK Options Chain 13.98 Call 15.00 7/02 No 0.05 0.06 0.05 -0.19 -79.17% 6,708 9,949 0.81 0.09 12 44 None
INTC Options Chain 132.87 Call 150.00 7/02 No 0.50 0.56 0.54 -1.05 -66.04% 6,701 9,598 0.87 0.09 5 55 None
SPCE Options Chain 2.95 Call 3.00 7/10 No 0.15 0.30 0.23 +0.15 +187.50% 6,662 757 1.08 0.50 5 31 None
CSCO Options Chain 113.77 Put 108.00 7/10 No 0.92 1.40 1.06 +0.59 +125.54% 6,655 6,458 0.35 -0.23 9 62 None
NVDA Options Chain 192.53 Call 202.50 7/01 No 0.41 0.48 0.48 -0.92 -65.72% 6,644 2,315 0.37 0.11 18 64 None
NFLX Options Chain 73.81 Call 73.00 7/02 No 1.52 1.70 1.67 +1.10 +192.99% 6,642 4,707 0.33 0.61 6 56 None
CAPR Options Chain 30.20 Put 20.00 8/21 Yes 4.60 5.90 5.15 +3.15 +157.50% 6,619 1 2.34 -0.22 7 42 None
SNDK Options Chain 2,090.71 Put 1,700.00 7/02 No 15.60 17.60 16.00 +3.57 +28.73% 6,586 409 1.31 -0.08 3 22 None
BX Options Chain 114.18 Put 110.00 7/17 No 2.38 2.66 2.51 -0.29 -10.36% 6,557 3,653 0.44 -0.32 10 70 None
INTC Options Chain 132.87 Call 160.00 7/24 Yes 3.95 4.25 4.15 -1.40 -25.23% 6,555 1,098 0.94 0.24 5 55 None
SOC Options Chain 7.36 Call 15.00 10/16 No 0.30 0.79 0.54 -0.19 -26.03% 6,539 17,096 1.23 0.23 3 16 None
MRNA Options Chain 67.27 Call 70.00 7/02 No 1.81 1.85 1.81 +1.49 +465.63% 6,531 653 0.86 0.38 9 43 None
NVDA Options Chain 192.53 Call 235.00 7/17 No 0.20 0.24 0.24 -0.04 -14.29% 6,515 30,629 0.43 0.03 18 64 None
NVDA Options Chain 192.53 Put 192.50 7/02 No 3.65 4.05 3.84 +1.23 +47.13% 6,499 5,304 0.36 -0.50 18 64 None
MSTR Options Chain 85.33 Call 200.00 7/02 No 0.00 0.01 0.01 -0.01 -50.00% 6,496 554 2.24 0.00 4 61 None
CMCSA Options Chain 23.17 Call 24.00 7/17 No 0.19 0.28 0.23 +0.03 +15.00% 6,409 23,213 0.30 0.23 16 69 None
FTNT Options Chain 151.35 Call 160.00 7/17 No 3.20 3.25 3.23 +0.23 +7.67% 6,409 1,753 0.43 0.33 8 51 None
GOOG Options Chain 342.19 Call 347.50 7/02 No 1.58 2.00 1.82 -1.63 -47.25% 6,389 316 0.34 0.22 10 64 None
PFE Options Chain 24.29 Put 24.00 9/18 Yes 0.98 1.02 1.03 -0.25 -19.54% 6,387 24,878 0.22 -0.46 8 64 None
QCOM Options Chain 204.90 Put 170.00 7/17 No 4.70 5.35 5.00 +2.54 +103.26% 6,380 7,231 0.71 -0.24 14 73 None
NIO Options Chain 4.73 Call 5.00 7/02 No 0.08 0.09 0.09 +0.02 +28.58% 6,351 8,364 0.59 0.37 9 29 None
WDC Options Chain 586.45 Put 300.00 8/21 Yes 4.55 6.00 4.94 +1.33 +36.85% 6,324 748 1.14 -0.03 12 65 None
MSFT Options Chain 352.83 Call 375.00 7/02 No 5.50 6.65 6.85 +5.30 +341.94% 6,320 2,279 0.42 0.44 12 65 None
OPEN Options Chain 4.37 Call 5.00 8/21 Yes 0.43 0.45 0.45 +0.04 +9.76% 6,283 23,826 0.97 0.44 5 31 None
MSFT Options Chain 352.83 Put 335.00 7/02 No 0.15 0.25 0.24 -1.36 -85.00% 6,268 5,693 0.41 -0.04 12 65 None
MU Options Chain 1,213.56 Call 1,250.00 7/02 No 15.00 16.55 16.10 -34.00 -67.87% 6,260 2,635 0.95 0.23 12 66 None
SOFI Options Chain 17.88 Call 18.00 7/17 No 0.91 0.96 0.95 +0.22 +30.14% 6,254 23,948 0.58 0.52 10 46 None
MU Options Chain 1,213.56 Put 950.00 7/02 No 8.30 9.45 9.25 +3.45 +59.49% 6,231 3,401 1.13 -0.09 12 66 None
NFLX Options Chain 73.81 Call 90.00 8/21 Yes 0.92 0.94 0.92 +0.29 +46.04% 6,217 25,348 0.44 0.16 6 56 None
KR Options Chain 57.77 Call 61.00 7/02 No 0.05 0.10 0.08 -0.09 -52.95% 6,216 81 0.28 0.09 10 50 None
CCL Options Chain 28.46 Call 35.00 1/15 No 2.00 2.22 2.06 -0.03 -1.44% 6,213 33,324 0.48 0.35 11 65 None
PLTR Options Chain 112.93 Call 120.00 7/17 No 2.68 2.86 2.80 +1.20 +75.00% 6,200 4,250 0.49 0.34 11 51 None
MSFT Options Chain 352.83 Call 400.00 8/21 Yes 13.80 14.30 14.34 +5.69 +65.78% 6,156 14,135 0.42 0.36 12 65 None
NOW Options Chain 89.52 Call 100.00 7/02 No 2.20 2.30 2.20 +1.85 +528.58% 6,156 3,183 0.57 0.44 10 55 None
PLTR Options Chain 112.93 Call 112.00 7/02 No 3.30 3.50 3.42 +1.90 +125.00% 6,128 962 0.51 0.58 11 51 None
PLTR Options Chain 112.93 Put 110.00 7/02 No 1.55 1.65 1.56 -3.28 -67.77% 6,124 1,751 0.49 -0.32 11 51 None
STM Options Chain 71.42 Call 75.00 7/02 No 1.25 1.70 1.25 -2.05 -62.13% 6,111 87 0.76 0.33 10 54 None
UVE Options Chain 41.13 Call 45.00 7/17 No 0.25 0.40 0.29 +0.24 +480.00% 6,105 17 0.41 0.05 17 42 None
MU Options Chain 1,213.56 Put 1,100.00 7/02 No 38.85 44.50 44.50 +22.05 +98.22% 6,096 4,013 0.96 -0.38 12 66 None
IREN Options Chain 47.74 Call 65.00 12/18 Yes 8.70 9.60 9.25 -0.12 -1.29% 6,084 3,741 1.09 0.49 9 42 None
NVDA Options Chain 192.53 Call 190.00 9/18 Yes 17.00 17.25 17.40 -2.40 -12.13% 6,082 106,030 0.42 0.58 18 64 None
HOOD Options Chain 93.47 Call 105.00 7/02 No 1.22 1.29 1.25 +0.70 +127.28% 6,070 4,077 0.68 0.25 10 53 None
TSLA Options Chain 379.71 Put 310.00 7/01 No 0.12 0.14 0.11 -0.10 -47.62% 6,068 34 0.79 0.00 10 58 None
TECH Options Chain 70.55 Call 75.00 9/18 Yes 0.05 0.10 0.10 0.00 0.00% 6,061 372 0.06 0.10 12 50 None
MSTR Options Chain 85.33 Call 100.00 7/02 No 0.55 0.58 0.58 -0.39 -40.21% 6,061 8,280 1.15 0.10 4 61 None
LCID Options Chain 5.92 Put 5.00 8/21 Yes 0.36 0.61 0.57 -0.15 -20.84% 6,054 5,441 0.91 -0.28 5 27 None
HIMS Options Chain 32.71 Put 21.00 7/02 No 0.00 0.08 0.02 -0.01 -33.34% 6,050 345 2.65 0.00 5 40 None
GME Options Chain 21.76 Call 21.50 7/02 No 0.35 0.52 0.49 +0.24 +96.00% 6,032 2,850 0.33 0.64 10 41 None
MSTR Options Chain 85.33 Call 117.00 7/02 No 0.00 0.49 0.21 +0.03 +16.67% 6,027 6,212 1.52 0.01 4 61 None
FLR Options Chain 53.64 Call 60.00 8/21 Yes 2.45 2.65 2.50 +0.20 +8.70% 6,027 164 0.56 0.35 15 54 None
F Options Chain 14.11 Call 14.00 7/17 No 0.55 0.60 0.59 -0.03 -4.84% 6,003 11,717 0.37 0.57 8 46 None
WEN Options Chain 7.33 Call 9.00 7/17 No 0.45 0.50 0.50 +0.10 +25.00% 6,000 6,129 1.20 0.36 10 41 None
PATH Options Chain 9.93 Call 11.50 7/02 No 0.05 0.08 0.06 +0.02 +50.00% 5,956 14,665 0.64 0.15 14 32 None
SOFI Options Chain 17.88 Put 17.50 7/02 No 0.33 0.35 0.34 -0.33 -49.26% 5,943 2,961 0.55 -0.36 10 46 None
MSTR Options Chain 85.33 Call 115.00 7/17 No 0.85 0.92 0.90 -0.40 -30.77% 5,934 6,029 1.01 0.10 4 61 None
NVDA Options Chain 192.53 Call 240.00 7/17 No 0.17 0.19 0.18 -0.02 -10.00% 5,926 40,975 0.45 0.02 18 64 None
REPL Options Chain 11.13 Call 15.00 8/21 No 1.80 2.25 2.35 +1.35 +135.00% 5,922 106 1.73 0.46 10 26 None
WBD Options Chain 27.12 Call 29.00 7/17 No 0.25 0.43 0.25 -0.08 -24.25% 5,910 50,358 0.43 0.23 3 19 None
NVDA Options Chain 192.53 Call 197.50 7/01 No 1.20 1.28 1.28 -1.82 -58.71% 5,901 1,403 0.36 0.26 18 64 None
KO Options Chain 80.42 Call 83.00 7/02 No 0.54 0.68 0.59 +0.40 +210.53% 5,893 1,127 0.17 0.45 12 70 None
SOFI Options Chain 17.88 Call 20.00 7/17 No 0.30 0.32 0.32 +0.08 +33.34% 5,878 36,685 0.57 0.23 10 46 None
STM Options Chain 71.42 Call 73.00 7/02 No 1.90 2.35 2.05 -1.55 -43.06% 5,867 83 0.75 0.44 10 54 None
NVDA Options Chain 192.53 Call 190.00 8/21 No 13.00 13.40 13.25 -2.75 -17.19% 5,855 19,848 0.39 0.58 18 64 None
FTNT Options Chain 151.35 Put 140.00 7/02 No 0.23 0.68 0.48 -0.50 -51.02% 5,849 175 0.50 -0.08 8 51 None
BMY Options Chain 55.90 Call 59.00 7/02 No 0.17 0.21 0.21 +0.15 +250.00% 5,827 242 0.29 0.17 15 61 None
NVDA Options Chain 192.53 Put 170.00 7/01 No 0.10 0.12 0.10 -0.03 -23.08% 5,819 472 0.54 -0.02 18 64 None
NFLX Options Chain 73.81 Put 71.00 7/02 No 0.30 0.34 0.30 -0.96 -76.19% 5,772 2,011 0.33 -0.20 6 56 None
MSTR Options Chain 85.33 Call 85.00 7/02 No 3.20 3.45 3.30 -2.16 -39.56% 5,769 350 1.11 0.42 4 61 None
OPEN Options Chain 4.37 Call 4.50 7/02 No 0.12 0.15 0.13 -0.01 -7.15% 5,767 12,920 0.83 0.43 5 31 None
DOMO Options Chain 2.44 Call 5.00 11/20 No 0.30 0.35 0.30 +0.05 +20.00% 5,767 8,179 1.19 0.35 8 23 None
NOK Options Chain 13.98 Call 13.00 7/02 No 0.46 0.50 0.48 -0.76 -61.29% 5,749 766 0.73 0.52 12 44 None
T Options Chain 22.42 Call 22.50 7/02 No 0.40 0.44 0.41 +0.11 +36.67% 5,745 1,335 0.27 0.61 13 70 None
MSFT Options Chain 352.83 Call 480.00 7/02 No 0.02 0.06 0.03 +0.02 +200.00% 5,740 16,735 0.70 0.00 12 65 None
TSLA Options Chain 379.71 Call 410.00 7/02 No 1.17 1.20 1.22 +0.02 +1.67% 5,738 3,892 0.47 0.10 10 58 None
NVDA Options Chain 192.53 Call 195.00 7/01 No 1.87 2.00 1.92 -2.28 -54.29% 5,728 650 0.36 0.37 18 64 None
INTC Options Chain 132.87 Call 138.00 7/02 No 2.00 2.14 2.10 -2.40 -53.34% 5,710 519 0.85 0.28 5 55 None
BMNR Options Chain 13.56 Call 14.00 7/02 No 0.33 0.37 0.36 +0.02 +5.89% 5,704 1,737 0.74 0.41 13 34 None
GOOGL Options Chain 337.39 Call 355.00 7/02 No 0.75 1.15 0.90 -1.65 -64.71% 5,702 3,638 0.36 0.13 10 64 None
PLTR Options Chain 112.93 Put 110.00 7/17 No 3.70 4.10 4.35 -2.45 -36.03% 5,698 16,331 0.49 -0.37 11 51 None
NVDA Options Chain 192.53 Put 182.50 7/01 No 0.50 0.60 0.51 -0.01 -1.93% 5,688 468 0.38 -0.14 18 64 None
SPCX Options Chain 153.23 Put 135.00 7/02 No 0.75 0.80 0.73 -0.27 -27.00% 5,672 8,489 0.79 -0.10 3 25 None
CAPR Options Chain 30.20 Call 30.00 8/21 Yes 7.00 7.50 7.30 -0.27 -3.57% 5,667 1,130 2.06 0.60 7 42 None
SPCX Options Chain 153.23 Call 160.00 7/17 No 7.30 7.60 7.40 -0.70 -8.65% 5,665 5,679 0.71 0.42 3 25 None
HIMS Options Chain 32.71 Call 35.00 7/17 No 2.34 2.40 2.40 +0.47 +24.36% 5,663 9,787 0.87 0.49 5 40 None
WEN Options Chain 7.33 Put 7.50 7/02 No 0.30 0.35 0.32 -0.35 -52.24% 5,652 1,770 1.16 -0.37 10 41 None
MSTR Options Chain 85.33 Put 50.00 7/02 No 0.14 0.22 0.21 0.00 0.00% 5,652 7,695 2.10 -0.01 4 61 None
IREN Options Chain 47.74 Put 38.00 7/02 No 0.39 0.44 0.42 -0.12 -22.23% 5,643 1,217 1.38 -0.08 9 42 None
PLTR Options Chain 112.93 Put 106.00 7/10 No 1.49 1.73 1.57 -2.13 -57.57% 5,642 2,050 0.49 -0.23 11 51 None
PATH Options Chain 9.93 Call 10.50 7/02 No 0.31 0.35 0.32 +0.17 +113.34% 5,642 3,750 0.59 0.52 14 32 None
C Options Chain 145.27 Put 138.00 7/17 Yes 2.55 2.93 2.72 +0.82 +43.16% 5,635 216 0.33 -0.34 11 69 None
CSCO Options Chain 113.77 Call 130.00 7/17 No 0.20 0.27 0.23 -0.56 -70.89% 5,631 12,623 0.35 0.06 9 62 None
WEN Options Chain 7.33 Call 10.00 7/02 No 0.15 0.20 0.16 -0.04 -20.00% 5,627 10,262 1.92 0.17 10 41 None
MSTR Options Chain 85.33 Put 60.00 7/17 No 1.60 1.73 1.60 +0.02 +1.27% 5,623 6,253 1.27 -0.13 4 61 None
MSFT Options Chain 352.83 Call 390.00 7/02 No 2.05 2.44 2.05 +1.63 +388.10% 5,622 2,529 0.43 0.19 12 65 None
TSLA Options Chain 379.71 Call 380.00 7/02 No 8.60 8.80 8.70 +1.30 +17.57% 5,595 1,836 0.46 0.51 10 58 None
INTC Options Chain 132.87 Call 134.00 7/02 No 3.05 3.30 3.43 -2.67 -43.77% 5,595 444 0.85 0.37 5 55 None
SNAP Options Chain 4.34 Call 4.50 7/02 No 0.10 0.11 0.11 -0.01 -8.34% 5,594 5,761 0.64 0.42 8 29 None
NVDA Options Chain 192.53 Put 180.00 8/21 No 5.90 6.10 6.03 +0.58 +10.65% 5,590 28,686 0.39 -0.29 18 64 None
SPCX Options Chain 153.23 Put 145.00 7/02 No 2.45 2.55 2.51 -0.39 -13.45% 5,587 2,031 0.73 -0.26 3 25 None
NFLX Options Chain 73.81 Call 80.00 7/17 Yes 1.43 1.48 1.47 +0.59 +67.05% 5,570 26,793 0.51 0.28 6 56 None
PLTR Options Chain 112.93 Call 116.00 7/02 No 1.68 1.75 1.77 +1.00 +129.87% 5,567 1,050 0.51 0.37 11 51 None
MSTR Options Chain 85.33 Put 20.00 6/17 Yes 2.50 4.25 2.71 +0.71 +35.50% 5,560 12,129 1.28 -0.04 4 61 None
TSLA Options Chain 379.71 Put 370.00 7/01 No 3.55 3.65 3.59 -2.34 -39.46% 5,544 1,360 0.42 -0.29 10 58 None
HOOD Options Chain 93.47 Put 64.00 7/10 No 0.05 0.08 0.06 -0.04 -40.00% 5,527 31 0.99 0.00 10 53 None
PLTR Options Chain 112.93 Call 113.00 7/02 No 2.89 3.00 2.95 +1.61 +120.15% 5,502 3,843 0.51 0.52 11 51 None
MU Options Chain 1,213.56 Put 150.00 7/02 No 0.00 0.02 0.01 0.00 0.00% 5,500 6,009 0.00 0.00 12 66 None
NVDA Options Chain 192.53 Call 215.00 10/16 Yes 9.70 10.20 10.00 -1.69 -14.46% 5,470 9,578 0.41 0.38 18 64 None
DOMO Options Chain 2.44 Call 2.50 7/17 No 0.70 0.80 0.73 +0.30 +69.77% 5,468 36,487 1.78 0.73 8 23 None
REPL Options Chain 11.13 Put 8.00 7/31 No 0.70 1.20 0.90 % 5,465 0 2.04 -0.18 10 26 None
RIVN Options Chain 14.86 Call 16.00 7/02 No 0.34 0.37 0.35 +0.20 +133.34% 5,424 9,566 0.62 0.41 6 35 None
XOM Options Chain 136.54 Call 146.00 7/02 No 0.11 0.15 0.12 -0.07 -36.85% 5,420 399 0.32 0.05 11 71 None
NVDA Options Chain 192.53 Call 190.00 7/02 No 4.50 4.95 4.90 -2.95 -37.58% 5,416 4,584 0.39 0.61 18 64 None
WBD Options Chain 27.12 Call 28.00 7/02 No 0.05 0.10 0.08 -0.18 -69.24% 5,411 36,730 0.34 0.15 3 19 None
PLTR Options Chain 112.93 Put 70.00 7/17 No 0.10 0.18 0.14 -0.07 -33.34% 5,404 9,979 0.99 0.00 11 51 None
WBD Options Chain 27.12 Put 28.00 8/21 No 0.10 2.49 2.23 +0.23 +11.50% 5,393 68 0.40 -0.57 3 19 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
NFLX Options Chain 73.81 Call 80.00 7/10 No 0.30 0.31 0.32 +0.16 +100.00% 5,380 5,990 0.35 0.13 6 56 None
PYPL Options Chain 42.38 Call 44.50 7/02 No 0.59 0.64 0.61 +0.42 +221.06% 5,374 1,511 0.31 0.47 10 50 None
NVDA Options Chain 192.53 Call 215.00 7/02 No 0.07 0.08 0.08 -0.11 -57.90% 5,371 26,642 0.41 0.01 18 64 None
NVDA Options Chain 192.53 Call 220.00 8/21 No 3.30 3.45 3.32 -1.13 -25.40% 5,355 36,596 0.38 0.22 18 64 None
CNC Options Chain 64.77 Call 25.00 1/15 Yes 40.85 42.00 40.75 0.00 0.00% 5,333 54,567 0.85 0.97 9 49 None
UMC Options Chain 25.58 Call 25.00 10/16 Yes 5.00 5.40 5.30 -1.50 -22.06% 5,327 16,626 0.88 0.62 17 43 None
IBM Options Chain 271.63 Call 285.00 7/02 No 1.75 1.83 1.78 +1.19 +201.70% 5,323 732 0.45 0.21 10 65 None
MU Options Chain 1,213.56 Put 155.00 7/17 No 0.01 0.23 0.04 0.00 0.00% 5,322 602 0.00 0.00 12 66 None
SNDK Options Chain 2,090.71 Put 915.00 7/02 No 0.70 1.10 1.10 +0.10 +10.00% 5,320 81 2.55 0.00 3 22 None
FIG Options Chain 16.95 Call 20.00 7/02 No 0.29 0.33 0.34 +0.24 +240.00% 5,303 1,068 0.83 0.28 3 18 None
F Options Chain 14.11 Put 14.00 9/18 Yes 1.03 1.07 1.05 -0.03 -2.78% 5,301 15,548 0.41 -0.45 8 46 None
IREN Options Chain 47.74 Call 50.00 7/02 No 1.38 1.52 1.46 -0.25 -14.62% 5,296 4,321 1.08 0.35 9 42 None
NOK Options Chain 13.98 Call 15.00 1/15 Yes 2.34 2.38 2.37 -0.56 -19.12% 5,293 61,107 0.78 0.53 12 44 None
NVDA Options Chain 192.53 Call 230.00 7/17 No 0.29 0.31 0.30 -0.11 -26.83% 5,286 47,040 0.41 0.04 18 64 None
SHOP Options Chain 116.86 Put 108.00 7/02 No 0.50 0.72 0.69 -0.90 -56.61% 5,256 174 0.58 -0.14 9 57 None
BP Options Chain 37.13 Call 39.00 7/02 No 0.04 0.21 0.04 -0.22 -84.62% 5,249 701 0.35 0.09 11 59 None
REPL Options Chain 11.13 Put 9.00 7/17 No 0.20 0.50 0.25 -0.13 -34.22% 5,246 284 1.16 -0.11 10 26 None
KYIV Options Chain 14.75 Call 25.00 9/18 No 0.00 0.95 0.30 +0.15 +100.00% 5,244 5,244 1.10 0.02 3 16 None
WEST Options Chain 9.39 Put 8.00 8/21 No 0.30 0.70 0.46 % 5,239 0 0.86 -0.22 3 16 None
SPCX Options Chain 153.23 Call 160.00 8/21 No 14.00 14.90 14.50 -0.73 -4.80% 5,238 2,538 0.73 0.49 3 25 None
BSX Options Chain 44.23 Call 60.00 1/15 Yes 1.80 2.10 1.87 -0.03 -1.58% 5,236 18,074 0.45 0.26 8 47 None
WULF Options Chain 26.06 Put 23.50 7/10 No 0.93 1.14 1.04 +0.06 +6.13% 5,235 221 1.03 -0.29 2 39 None
WBD Options Chain 27.12 Put 28.00 10/16 No 2.62 3.10 2.73 +0.51 +22.98% 5,216 972 0.37 -0.55 3 19 None
WULF Options Chain 26.06 Put 25.50 7/10 No 1.66 1.96 1.82 +0.11 +6.44% 5,214 125 0.99 -0.44 2 39 None
DHT Options Chain 18.08 Call 20.00 7/17 No 0.10 0.15 0.10 -0.15 -60.00% 5,202 10,353 0.46 0.14 13 67 None
REPL Options Chain 11.13 Call 20.00 8/21 No 0.50 1.20 0.95 +0.40 +72.73% 5,177 8 1.69 0.34 10 26 None
OKLO Options Chain 51.34 Put 35.00 7/17 No 0.25 0.31 0.30 +0.02 +7.15% 5,164 605 1.00 -0.05 3 21 None
BULL Options Chain 6.51 Put 25.00 1/15 No 16.90 19.65 19.10 +0.23 +1.22% 5,164 1,721 2.02 -0.98 3 16 None
BULL Options Chain 6.51 Put 30.00 1/15 No 22.40 25.25 24.10 +0.23 +0.97% 5,164 2,707 2.47 -0.99 3 16 None
MSFT Options Chain 352.83 Call 450.00 8/21 Yes 4.60 5.10 5.00 +1.80 +56.25% 5,161 29,866 0.44 0.15 12 65 None
WULF Options Chain 26.06 Call 27.00 7/02 No 0.75 0.85 0.80 -0.27 -25.24% 5,143 1,955 0.97 0.38 2 39 None
TSLA Options Chain 379.71 Call 420.00 7/02 No 0.62 0.65 0.65 -0.03 -4.42% 5,140 3,244 0.50 0.05 10 58 None
MSTR Options Chain 85.33 Put 70.00 8/21 Yes 7.05 7.45 7.05 +0.50 +7.64% 5,138 3,740 1.06 -0.28 4 61 None
WMT Options Chain 119.00 Call 125.00 8/21 Yes 1.63 1.89 1.84 -0.16 -8.00% 5,128 5,722 0.27 0.26 12 57 None
CVS Options Chain 104.34 Call 111.00 7/31 Yes 1.04 1.50 1.26 -0.44 -25.89% 5,114 20 0.29 0.25 11 66 None
SPCX Options Chain 153.23 Put 135.00 7/17 No 3.40 3.60 3.50 -0.45 -11.40% 5,110 19,849 0.73 -0.22 3 25 None
TSLA Options Chain 379.71 Put 375.00 7/01 No 5.25 5.40 5.35 -3.00 -35.93% 5,106 937 0.42 -0.38 10 58 None
SOFI Options Chain 17.88 Put 11.00 7/17 No 0.00 0.07 0.04 -0.07 -63.64% 5,106 344 1.19 0.00 10 46 None
NWL Options Chain 5.89 Call 6.00 7/17 No 0.20 0.40 0.21 -0.01 -4.55% 5,105 9,519 0.61 0.50 8 42 None
BTDR Options Chain 17.15 Put 5.00 1/15 Yes 0.40 0.55 0.50 +0.02 +4.17% 5,101 9,789 1.38 -0.05 5 28 None
MSTR Options Chain 85.33 Put 80.00 7/10 No 5.30 5.60 5.51 +0.71 +14.80% 5,098 7,098 1.02 -0.41 4 61 None
CRM Options Chain 151.00 Call 165.00 7/02 No 1.21 1.28 1.25 +0.92 +278.79% 5,091 568 0.43 0.24 15 71 None
SMR Options Chain 10.10 Call 19.00 8/21 No 0.21 0.24 0.23 -0.03 -11.54% 5,081 5,270 1.15 0.12 3 17 None
NU Options Chain 12.46 Call 15.00 9/18 Yes 0.47 0.50 0.49 +0.17 +53.13% 5,076 28,202 0.42 0.31 14 55 None
FCX Options Chain 62.80 Call 65.00 7/17 No 2.08 2.42 2.25 -0.23 -9.28% 5,070 14,685 0.56 0.40 10 58 None
RKLB Options Chain 84.54 Put 60.00 7/02 No 0.00 0.02 0.05 -0.04 -44.45% 5,065 3,081 1.07 0.00 7 44 None
CVX Options Chain 171.06 Call 182.50 7/02 No 0.05 0.14 0.11 -0.12 -52.18% 5,062 945 0.28 0.03 9 70 None
IREN Options Chain 47.74 Put 35.00 8/21 No 2.47 3.10 2.83 +0.18 +6.80% 5,061 12,111 1.17 -0.19 9 42 None
TLRY Options Chain 4.64 Call 6.50 7/17 No 0.03 0.05 0.03 +0.01 +50.00% 5,059 119 0.97 0.10 12 27 None
LCID Options Chain 5.92 Put 5.00 7/17 No 0.15 0.22 0.16 -0.19 -54.29% 5,053 7,062 0.96 -0.18 5 27 None
LYV Options Chain 179.46 Call 180.00 9/18 Yes 11.00 12.60 11.40 +1.70 +17.53% 5,041 169 0.33 0.54 7 49 None
NU Options Chain 12.46 Call 13.50 7/02 No 0.11 0.13 0.13 +0.11 +550.00% 5,026 1,356 0.38 0.32 14 55 None
F Options Chain 14.11 Put 14.00 1/15 Yes 1.43 1.66 1.58 -0.04 -2.47% 5,025 477 0.40 -0.43 8 46 None
NVDA Options Chain 192.53 Put 185.00 7/10 No 2.43 2.75 2.57 +0.63 +32.48% 5,022 4,434 0.37 -0.28 18 64 None
TEL Options Chain 197.74 Call 230.00 8/21 Yes 4.40 5.10 3.99 -2.51 -38.62% 5,018 65 0.48 0.23 10 61 None
TEL Options Chain 197.74 Call 260.00 8/21 Yes 0.80 1.45 1.00 -1.21 -54.76% 5,010 156 0.46 0.09 10 61 None
SOC Options Chain 7.36 Call 30.00 10/16 No 0.01 0.12 0.07 -0.06 -46.16% 5,010 13,629 1.15 0.03 3 16 None
C Options Chain 145.27 Put 143.00 7/17 Yes 4.55 4.95 4.80 +1.25 +35.22% 5,009 4,902 0.31 -0.52 11 69 None
SOC Options Chain 7.36 Call 12.00 7/02 No 0.02 0.13 0.02 -0.03 -60.00% 5,002 6,201 2.32 0.00 3 16 None
SOC Options Chain 7.36 Call 20.00 10/16 No 0.17 0.56 0.29 -0.05 -14.71% 5,000 1,656 1.36 0.11 3 16 None
SOC Options Chain 7.36 Call 10.00 10/16 No 1.15 1.62 1.35 -0.11 -7.54% 5,000 84 1.32 0.47 3 16 None
F Options Chain 14.11 Put 12.00 1/21 Yes 1.57 1.80 1.71 0.00 0.00% 5,000 28,242 0.42 -0.31 8 46 None
QNT Options Chain 71.68 Call 100.00 7/17 No 1.45 2.80 2.40 -0.10 -4.00% 4,994 4 1.20 0.22 10 21 None
INTC Options Chain 132.87 Call 150.00 7/17 No 3.40 3.70 3.75 -1.75 -31.82% 4,976 47,648 0.86 0.26 5 55 None
RIVN Options Chain 14.86 Call 15.50 7/31 No 1.01 1.65 1.40 +0.51 +57.31% 4,963 315 0.65 0.56 6 35 None