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
NVDA Options Chain 195.74 Call 207.50 6/29 No 0.02 0.03 0.03 -0.08 -72.73% 145,850 3,643 0.32 0.01 18 64 None
IREN Options Chain 50.30 Put 42.00 7/02 No 0.77 0.86 0.79 -0.29 -26.86% 41,691 42,791 1.17 -0.18 9 45 None
IREN Options Chain 50.30 Put 40.00 7/02 No 0.49 0.54 0.51 -0.22 -30.14% 41,661 40,624 1.24 -0.13 9 45 None
IREN Options Chain 50.30 Put 30.00 7/02 No 0.09 0.11 0.11 -0.04 -26.67% 40,341 22,414 1.90 -0.01 9 45 None
MRVL Options Chain 281.26 Put 155.00 7/02 No 0.20 0.23 0.20 -0.07 -25.93% 35,792 2,332 1.87 0.00 10 60 None
NVDA Options Chain 195.74 Call 195.00 6/29 No 1.85 1.89 1.87 -1.28 -40.64% 32,790 2,001 0.27 0.43 18 64 None
INTC Options Chain 132.87 Put 75.00 7/02 No 0.01 0.02 0.02 -0.02 -50.00% 31,859 2,036 1.50 0.00 4 55 None
AAOI Options Chain 136.83 Put 85.00 7/02 No 0.20 0.30 0.28 +0.08 +40.00% 27,944 664 1.76 -0.01 8 43 None
TSLA Options Chain 375.12 Put 130.00 7/02 No 0.00 0.01 0.01 0.00 0.00% 27,919 46 0.00 0.00 10 59 None
MU Options Chain 1,213.56 Put 650.00 7/02 No 0.70 0.99 0.80 -0.05 -5.89% 26,588 9,575 2.02 0.00 12 66 None
INTC Options Chain 132.87 Call 88.00 7/02 No 39.65 40.75 40.28 -1.59 -3.80% 24,600 33 1.97 1.00 4 55 None
INTC Options Chain 132.87 Call 89.00 7/02 No 38.70 39.70 39.29 -3.82 -8.87% 24,600 3 1.89 1.00 4 55 None
TSLA Options Chain 375.12 Put 230.00 7/02 No 0.02 0.06 0.04 -0.01 -20.00% 23,604 1,308 1.41 0.00 10 59 None
PLTR Options Chain 107.27 Call 110.00 7/02 No 4.40 4.50 4.55 +2.28 +100.45% 21,915 8,516 0.51 0.68 11 51 None
NVDA Options Chain 195.74 Put 200.00 7/17 No 9.05 9.30 9.30 +0.22 +2.43% 21,735 59,636 0.35 -0.60 18 64 None
NVDA Options Chain 195.74 Call 205.00 7/02 No 0.66 0.67 0.66 -0.49 -42.61% 21,262 28,281 0.36 0.15 18 64 None
NBIS Options Chain 256.63 Put 170.00 7/02 No 1.10 1.18 1.15 -0.39 -25.33% 21,243 27,542 1.78 -0.02 3 22 None
NBIS Options Chain 256.63 Put 205.00 7/02 No 3.30 3.60 3.39 -0.16 -4.51% 21,199 20,724 1.35 -0.13 3 22 None
AXTI Options Chain 69.06 Put 40.00 7/02 No 0.40 0.45 0.43 -0.22 -33.85% 20,889 693 2.62 -0.04 7 39 None
AAPL Options Chain 275.15 Call 285.00 6/29 No 0.38 0.41 0.41 -0.22 -34.93% 19,937 2,634 0.22 0.14 10 65 None
NVDA Options Chain 195.74 Call 200.00 6/29 No 0.35 0.36 0.35 -0.80 -69.57% 19,320 7,796 0.27 0.12 18 64 None
AAPL Options Chain 275.15 Call 280.00 6/29 No 1.75 1.84 1.81 +0.27 +17.54% 18,593 3,715 0.22 0.43 10 65 None
TSLA Options Chain 375.12 Put 380.00 6/29 No 2.03 2.08 2.05 -6.90 -77.10% 18,265 2,207 0.32 -0.31 10 59 None
POET Options Chain 10.11 Call 12.50 7/10 No 0.09 0.25 0.14 -0.23 -62.17% 18,241 18,601 1.16 0.13 7 32 None
NVDA Options Chain 195.74 Call 205.00 6/29 No 0.04 0.05 0.05 -0.22 -81.49% 18,092 4,332 0.29 0.02 18 64 None
TSLA Options Chain 375.12 Call 385.00 6/29 No 5.10 5.25 5.14 +2.85 +124.46% 17,852 1,004 0.32 0.52 10 59 None
TSLA Options Chain 375.12 Call 380.00 6/29 No 8.25 8.45 8.35 +4.46 +114.66% 17,153 2,000 0.32 0.69 10 59 None
KHC Options Chain 23.47 Call 24.00 7/02 No 0.16 0.22 0.19 0.00 0.00% 16,971 1,114 0.26 0.38 8 58 None
KHC Options Chain 23.47 Call 24.50 7/02 No 0.07 0.09 0.08 +0.02 +33.34% 16,772 598 0.28 0.18 8 58 None
TSLA Options Chain 375.12 Call 390.00 6/29 No 2.86 2.93 2.92 +1.57 +116.30% 16,729 1,875 0.32 0.34 10 59 None
NVDA Options Chain 195.74 Put 192.50 6/29 No 0.91 0.94 0.92 -0.48 -34.29% 16,723 2,948 0.27 -0.35 18 64 None
BE Options Chain 308.29 Put 145.00 7/02 No 0.15 0.24 0.22 +0.10 +83.34% 16,608 11,348 2.07 0.00 4 12 None
QSR Options Chain 73.23 Call 75.00 7/17 No 0.95 1.15 1.05 +0.04 +3.96% 16,472 3,178 0.23 0.40 8 62 None
TSLA Options Chain 375.12 Put 385.00 6/29 No 3.80 3.95 3.84 -8.36 -68.53% 16,144 1,027 0.32 -0.48 10 59 None
MARA Options Chain 13.88 Call 15.00 7/02 No 0.58 0.60 0.59 +0.31 +110.72% 16,102 12,305 0.86 0.40 3 41 None
HIVE Options Chain 3.79 Call 5.00 7/10 No 0.20 0.30 0.20 +0.10 +100.00% 16,063 1,168 1.51 0.29 6 33 None
GOOGL Options Chain 343.71 Call 350.00 7/17 No 6.70 6.90 6.80 -1.95 -22.29% 15,593 6,537 0.31 0.41 10 64 None
BE Options Chain 308.29 Put 250.00 7/02 No 7.50 8.50 8.05 +4.40 +120.55% 15,539 17,043 1.21 -0.29 4 12 None
TSM Options Chain 434.99 Put 375.00 7/02 No 0.57 0.68 0.63 -0.09 -12.50% 15,394 15,288 0.67 -0.01 22 66
Dividend Stock List
SOFI Options Chain 17.30 Call 18.00 7/02 No 0.43 0.44 0.44 +0.14 +46.67% 14,726 6,946 0.57 0.46 11 50 None
NVDA Options Chain 195.74 Call 200.00 7/02 No 1.68 1.70 1.69 -0.81 -32.40% 14,521 33,776 0.36 0.28 18 64 None
TDOC Options Chain 7.91 Call 9.00 7/02 No 0.06 0.08 0.06 +0.01 +20.00% 14,294 250 0.75 0.17 9 36 None
HIVE Options Chain 3.79 Call 4.50 7/10 No 0.30 0.40 0.39 +0.24 +160.00% 14,170 244 1.49 0.42 6 33 None
NVDA Options Chain 195.74 Put 190.00 6/29 No 0.40 0.42 0.41 -0.43 -51.19% 13,754 13,487 0.28 -0.20 18 64 None
MARA Options Chain 13.88 Call 14.00 7/02 No 1.13 1.21 1.20 +0.57 +90.48% 13,512 12,349 0.87 0.65 3 41 None
NFLX Options Chain 70.90 Call 75.00 7/02 No 0.86 0.88 0.86 +0.61 +244.00% 13,508 8,235 0.34 0.44 9 63 None
TSLA Options Chain 375.12 Put 375.00 6/29 No 1.00 1.03 1.02 -4.97 -82.98% 13,451 1,971 0.33 -0.19 10 59 None
NVDA Options Chain 195.74 Call 197.50 7/02 No 2.53 2.56 2.53 -0.92 -26.67% 13,450 2,366 0.36 0.37 18 64 None
NOK Options Chain 13.98 Call 13.50 7/02 No 0.30 0.33 0.30 -0.57 -65.52% 13,281 3,550 0.75 0.34 12 44 None
AAPL Options Chain 275.15 Put 275.00 6/29 No 0.82 0.88 0.84 -2.56 -75.30% 13,033 1,620 0.24 -0.27 10 65 None
NVDA Options Chain 195.74 Call 197.50 6/29 No 0.87 0.90 0.87 -1.13 -56.50% 12,995 3,847 0.27 0.25 18 64 None
NVDA Options Chain 195.74 Put 195.00 7/02 No 3.40 3.50 3.50 -0.20 -5.41% 12,707 12,859 0.36 -0.52 18 64 None
NVDA Options Chain 195.74 Call 210.00 7/02 No 0.25 0.26 0.25 -0.21 -45.66% 12,443 35,982 0.38 0.07 18 64 None
TSLA Options Chain 375.12 Call 375.00 6/29 No 12.20 12.40 12.30 +6.15 +100.00% 12,377 1,532 0.33 0.81 10 59 None
NVDA Options Chain 195.74 Call 210.00 6/29 No 0.01 0.02 0.01 -0.04 -80.00% 12,350 6,968 0.34 0.00 18 64 None
MSTR Options Chain 85.33 Call 89.00 7/02 No 2.71 3.05 2.82 -0.80 -22.10% 12,114 1,233 1.03 0.39 4 61 None
USAS Options Chain 4.79 Call 6.00 7/17 No 0.10 0.15 0.10 -0.02 -16.67% 12,078 771 0.93 0.24 7 41 None
AAPL Options Chain 275.15 Put 277.50 6/29 No 1.50 1.60 1.50 -3.60 -70.59% 11,818 1,209 0.23 -0.40 10 65 None
NKE Options Chain 40.90 Call 45.00 7/02 Yes 0.48 0.50 0.49 -0.08 -14.04% 11,802 1,720 0.82 0.24 10 56 None
AMD Options Chain 532.57 Put 55.00 7/10 No 0.00 0.01 0.01 % 11,800 0 0.00 0.00 11 60 None
TSLA Options Chain 375.12 Call 370.00 6/29 No 16.60 16.95 17.00 +8.15 +92.09% 11,752 415 0.35 0.88 10 59 None
MSFT Options Chain 352.83 Call 370.00 6/29 No 3.35 3.55 3.48 +2.81 +419.41% 11,749 966 0.28 0.49 12 65 None
SMCI Options Chain 31.68 Call 31.50 7/02 No 0.88 0.92 0.92 -0.71 -43.56% 11,712 1,406 0.77 0.43 14 54 None
NVDA Options Chain 195.74 Put 95.00 7/02 No 0.00 0.01 0.01 0.00 0.00% 11,710 527 1.82 0.00 18 64 None
NBIS Options Chain 256.63 Put 200.00 7/02 No 2.78 3.00 2.89 -0.21 -6.78% 11,695 11,333 1.40 -0.11 3 22 None
RKT Options Chain 14.78 Call 16.00 7/02 No 0.16 0.19 0.17 0.00 0.00% 11,668 862 0.67 0.26 5 55 None
SMCI Options Chain 31.68 Call 34.00 7/02 No 0.26 0.28 0.28 -0.41 -59.42% 11,553 1,624 0.78 0.19 14 54 None
PLTR Options Chain 107.27 Put 95.00 7/02 No 0.10 0.11 0.10 -0.32 -76.19% 11,469 11,502 0.73 0.00 11 51 None
MSTR Options Chain 85.33 Call 94.00 7/02 No 1.44 1.54 1.49 -0.55 -26.97% 11,384 3,073 1.02 0.26 4 61 None
TSLA Options Chain 375.12 Put 200.00 7/02 No 0.01 0.05 0.02 -0.01 -33.34% 11,250 540 1.71 0.00 10 59 None
IREN Options Chain 50.30 Put 25.00 7/02 No 0.04 0.05 0.05 -0.02 -28.58% 11,197 6,832 2.26 0.00 9 45 None
MSTR Options Chain 85.33 Call 90.00 7/02 No 2.38 2.68 2.51 -0.68 -21.32% 11,193 1,344 1.04 0.36 4 61 None
TSLA Options Chain 375.12 Put 390.00 6/29 No 6.50 6.70 6.56 -9.79 -59.88% 11,138 1,046 0.33 -0.66 10 59 None
AMD Options Chain 532.57 Put 305.00 7/02 No 0.04 0.12 0.10 +0.06 +150.00% 10,911 49 1.51 0.00 11 60 None
IONQ Options Chain 50.56 Put 30.00 7/02 No 0.01 0.04 0.03 -0.02 -40.00% 10,874 4,406 1.72 0.00 9 45 None
MU Options Chain 1,213.56 Put 690.00 7/02 No 1.05 1.11 1.10 -0.10 -8.34% 10,830 1,467 1.91 0.00 12 66 None
ONDS Options Chain 7.67 Put 6.50 7/02 No 0.04 0.05 0.05 -0.01 -16.67% 10,685 6,229 1.17 -0.07 9 40 None
RIOT Options Chain 27.76 Put 27.00 7/10 No 1.14 1.26 1.47 -0.24 -14.04% 10,656 39 0.88 -0.36 5 44 None
CIFR Options Chain 25.68 Put 25.00 7/10 No 1.54 1.82 1.90 -0.12 -5.95% 10,610 257 1.06 -0.44 4 40 None
CIFR Options Chain 25.68 Put 23.00 7/10 No 0.89 1.05 1.05 -0.13 -11.02% 10,581 169 1.08 -0.30 4 40 None
NVDA Options Chain 195.74 Call 202.50 7/02 No 1.07 1.09 1.08 -0.59 -35.33% 10,549 34,621 0.36 0.21 18 64 None
MSTR Options Chain 85.33 Put 80.00 7/02 No 2.49 2.62 2.53 -0.47 -15.67% 10,511 15,854 1.07 -0.30 4 61 None
TSLA Options Chain 375.12 Call 382.50 6/29 No 6.60 6.70 6.62 +3.62 +120.67% 10,499 996 0.32 0.61 10 59 None
RIOT Options Chain 27.76 Put 29.00 7/10 No 2.06 2.21 2.25 -0.72 -24.25% 10,490 26 0.86 -0.52 5 44 None
NVDA Options Chain 195.74 Call 187.50 7/01 No 8.25 8.45 8.34 +0.17 +2.09% 10,381 64 0.36 0.81 18 64 None
NVDA Options Chain 195.74 Call 200.00 7/01 No 1.26 1.31 1.30 -0.80 -38.10% 10,371 3,367 0.34 0.25 18 64 None
TSLA Options Chain 375.12 Call 400.00 6/29 No 0.74 0.77 0.77 +0.31 +67.40% 10,089 2,709 0.35 0.14 10 59 None
QSR Options Chain 73.23 Call 80.00 7/17 No 0.10 0.20 0.15 +0.05 +50.00% 10,010 6,887 0.23 0.07 8 62 None
TSLA Options Chain 375.12 Call 400.00 7/02 No 3.90 4.00 4.04 +1.81 +81.17% 9,906 12,695 0.45 0.28 10 59 None
NVDA Options Chain 195.74 Put 190.00 7/02 No 1.55 1.58 1.58 -0.22 -12.23% 9,843 16,467 0.36 -0.30 18 64 None
AAPL Options Chain 275.15 Call 282.50 6/29 No 0.86 0.91 0.92 -0.08 -8.00% 9,821 1,851 0.21 0.26 10 65 None
TSLA Options Chain 375.12 Put 370.00 6/29 No 0.49 0.51 0.49 -3.25 -86.90% 9,692 1,729 0.35 -0.12 10 59 None
MSTR Options Chain 85.33 Call 110.00 7/02 No 0.23 0.28 0.25 -0.09 -26.48% 9,660 9,228 1.16 0.05 4 61 None
AAPL Options Chain 275.15 Call 277.50 6/29 No 3.15 3.35 3.35 +1.20 +55.82% 9,545 3,421 0.22 0.60 10 65 None
MSFT Options Chain 352.83 Call 400.00 7/17 No 3.10 3.25 3.20 +1.54 +92.78% 9,528 24,543 0.36 0.20 12 65 None
NFLX Options Chain 70.90 Call 76.00 7/02 No 0.56 0.58 0.56 +0.40 +250.00% 9,504 5,868 0.34 0.33 9 63 None
NVDA Options Chain 195.74 Call 195.00 7/02 No 3.65 3.70 3.68 -0.97 -20.86% 9,325 3,851 0.36 0.48 18 64 None
FRMI Options Chain 8.80 Call 10.50 7/02 No 0.30 0.45 0.42 +0.08 +23.53% 9,279 104 1.66 0.34 3 16 None
MSTR Options Chain 85.33 Call 88.00 7/02 No 3.10 3.30 3.25 -0.80 -19.76% 9,248 1,573 1.03 0.42 4 61 None
NOK Options Chain 13.98 Call 14.00 7/02 No 0.17 0.19 0.19 -0.42 -68.86% 9,026 9,265 0.76 0.22 12 44 None
SPCX Options Chain 154.54 Call 155.00 7/02 No 5.80 5.90 5.90 +0.70 +13.47% 9,023 9,518 0.68 0.61 3 25 None
SMCI Options Chain 31.68 Put 21.00 7/10 No 0.06 0.12 0.07 0.00 0.00% 9,021 135 1.05 -0.02 14 54 None
TSLA Options Chain 375.12 Put 150.00 7/02 No 0.01 0.02 0.01 0.00 0.00% 8,963 2,591 2.31 0.00 10 59 None
AMZN Options Chain 227.01 Call 235.00 6/29 No 0.64 0.69 0.70 +0.11 +18.65% 8,905 1,944 0.25 0.30 9 60 None
NOK Options Chain 13.98 Put 13.00 7/02 No 0.46 0.49 0.48 +0.23 +92.00% 8,799 7,246 0.73 -0.50 12 44 None
PPL Options Chain 37.00 Call 38.00 7/17 No 0.30 0.40 0.36 +0.03 +9.10% 8,795 1,480 0.18 0.34 10 67 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
KR Options Chain 57.77 Call 59.00 7/02 No 0.31 0.45 0.44 -0.14 -24.14% 8,532 284 0.28 0.30 11 55 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
MSTR Options Chain 85.33 Put 45.00 7/02 No 0.10 0.14 0.12 -0.01 -7.70% 8,499 2,194 2.33 0.00 4 61 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
TSLA Options Chain 375.12 Call 387.50 6/29 No 3.85 3.95 4.00 +2.20 +122.23% 8,426 672 0.32 0.42 10 59 None
AMZN Options Chain 227.01 Call 230.00 6/29 No 2.53 2.60 2.55 +0.73 +40.11% 8,241 1,236 0.26 0.63 9 60 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
TSM Options Chain 434.99 Put 230.00 7/02 No 0.00 0.10 0.04 -0.01 -20.00% 8,196 14 1.77 0.00 22 66
Dividend Stock List
VZ Options Chain 46.07 Put 46.00 7/02 No 0.31 0.36 0.33 -0.19 -36.54% 8,086 1,004 0.23 -0.39 9 64 None
SPCX Options Chain 154.54 Call 160.00 7/02 No 3.70 3.90 3.77 +0.37 +10.89% 8,082 6,753 0.69 0.44 3 25 None
PLTR Options Chain 107.27 Call 120.00 7/02 No 0.70 0.72 0.74 +0.35 +89.75% 8,052 4,803 0.52 0.20 11 51 None
MSTR Options Chain 85.33 Call 93.00 7/02 No 1.64 1.77 1.73 -0.59 -25.44% 8,032 4,927 1.03 0.28 4 61 None
NFLX Options Chain 70.90 Call 85.00 7/02 No 0.04 0.05 0.04 +0.02 +100.00% 8,032 3,751 0.53 0.01 9 63 None
MSFT Options Chain 352.83 Call 380.00 7/17 No 7.75 8.10 7.93 +4.03 +103.34% 7,792 10,799 0.34 0.40 12 65 None
AMZN Options Chain 227.01 Call 240.00 7/02 No 1.05 1.06 1.04 +0.22 +26.83% 7,756 8,366 0.33 0.23 9 60 None
PLTR Options Chain 107.27 Call 115.00 7/02 No 1.96 1.99 1.96 +1.01 +106.32% 7,681 9,658 0.51 0.42 11 51 None
NVDA Options Chain 195.74 Call 200.00 7/17 No 4.65 4.75 4.75 -0.85 -15.18% 7,675 81,557 0.35 0.40 18 64 None
SOFI Options Chain 17.30 Call 18.50 7/02 No 0.25 0.26 0.26 +0.08 +44.45% 7,627 9,548 0.56 0.31 11 50 None
AMZN Options Chain 227.01 Call 232.50 6/29 No 1.34 1.41 1.40 +0.30 +27.28% 7,622 881 0.25 0.46 9 60 None
MSTR Options Chain 85.33 Call 95.00 7/02 No 1.28 1.34 1.33 -0.44 -24.86% 7,619 1,541 1.03 0.23 4 61 None
TSLA Options Chain 375.12 Call 385.00 7/02 No 9.70 9.85 9.94 +4.14 +71.38% 7,608 9,299 0.45 0.52 10 59 None
TSLA Options Chain 375.12 Put 387.50 6/29 No 5.05 5.15 5.10 -9.75 -65.66% 7,584 278 0.32 -0.58 10 59 None
AAPL Options Chain 275.15 Call 280.00 7/02 No 3.70 3.90 3.85 +0.85 +28.34% 7,529 3,190 0.28 0.48 10 65 None
AMC Options Chain 1.89 Call 2.00 7/17 No 0.21 0.23 0.21 +0.05 +31.25% 7,523 68,820 1.11 0.56 8 25 None
NVDA Options Chain 195.74 Put 195.00 6/29 No 1.85 1.92 1.89 -0.35 -15.63% 7,522 3,529 0.27 -0.57 18 64 None
TSLA Options Chain 375.12 Put 382.50 6/29 No 2.82 2.89 2.82 -7.33 -72.22% 7,508 637 0.32 -0.39 10 59 None
DGXX Options Chain 5.79 Call 9.00 7/17 No 0.05 0.10 0.10 +0.04 +66.67% 7,491 11,510 1.37 0.08 3 16 None
NVDA Options Chain 195.74 Call 212.50 7/02 No 0.16 0.17 0.17 -0.10 -37.04% 7,400 12,922 0.39 0.04 18 64 None
GOOGL Options Chain 343.71 Put 150.00 7/02 No 0.00 0.01 0.01 0.00 0.00% 7,400 0 2.00 0.00 10 64 None
NVDA Options Chain 195.74 Call 210.00 7/01 No 0.13 0.15 0.13 -0.19 -59.38% 7,389 4,914 0.37 0.04 18 64 None
NFLX Options Chain 70.90 Call 80.00 7/02 No 0.11 0.12 0.12 +0.07 +140.00% 7,385 8,341 0.40 0.09 9 63 None
NFLX Options Chain 70.90 Call 74.00 7/02 No 1.25 1.29 1.28 +0.91 +245.95% 7,277 4,070 0.33 0.57 9 63 None
NVDA Options Chain 195.74 Call 220.00 7/17 No 0.72 0.75 0.73 -0.24 -24.75% 7,263 73,337 0.37 0.10 18 64 None
NVDA Options Chain 195.74 Call 192.50 6/29 No 3.25 3.50 3.27 -1.43 -30.43% 7,238 576 0.28 0.65 18 64 None
AMC Options Chain 1.89 Call 3.00 7/17 No 0.04 0.06 0.06 +0.01 +20.00% 7,209 76,503 1.38 0.15 8 25 None
AAPL Options Chain 275.15 Put 275.00 7/02 No 2.20 2.35 2.28 -2.47 -52.00% 7,190 2,196 0.29 -0.33 10 65 None
RGTI Options Chain 18.41 Put 14.00 7/02 No 0.04 0.05 0.04 -0.01 -20.00% 7,053 315 1.21 -0.04 3 18 None
TSLA Options Chain 375.12 Put 377.50 6/29 No 1.43 1.47 1.45 -5.77 -79.92% 7,047 481 0.33 -0.24 10 59 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
TSLA Options Chain 375.12 Call 390.00 7/02 No 7.35 7.45 7.47 +3.17 +73.73% 6,966 2,152 0.45 0.44 10 59 None
MRNA Options Chain 59.75 Call 72.00 7/02 No 1.06 1.25 1.16 +0.97 +510.53% 6,912 11 0.90 0.28 9 43 None
WEN Options Chain 7.33 Call 8.00 7/02 No 0.40 0.45 0.40 0.00 0.00% 6,900 6,137 1.41 0.48 10 39 None
NFLX Options Chain 70.90 Put 70.00 7/02 No 0.15 0.16 0.15 -0.66 -81.49% 6,884 3,599 0.35 -0.10 9 63 None
BAC Options Chain 58.19 Call 59.00 7/02 No 0.25 0.26 0.25 -0.09 -26.48% 6,818 3,023 0.21 0.27 10 64 None
HOOD Options Chain 93.47 Call 100.00 7/02 No 2.10 2.18 2.14 +0.80 +59.71% 6,806 5,703 0.68 0.38 11 55 None
T Options Chain 22.42 Call 23.00 7/02 No 0.13 0.14 0.13 +0.02 +18.19% 6,803 4,025 0.25 0.28 8 61 None
NFLX Options Chain 70.90 Put 74.00 7/02 No 1.21 1.27 1.25 -2.10 -62.69% 6,800 800 0.32 -0.43 9 63 None
TSLA Options Chain 375.12 Put 140.00 7/02 No 0.01 0.02 0.01 0.00 0.00% 6,735 111 2.48 0.00 10 59 None
MRNA Options Chain 59.75 Call 68.00 7/02 No 2.12 2.45 2.22 +1.70 +326.93% 6,646 27 0.84 0.44 9 43 None
SPCX Options Chain 154.54 Call 165.00 7/02 No 2.35 2.40 2.42 +0.22 +10.00% 6,579 3,763 0.70 0.33 3 25 None
NVDA Options Chain 195.74 Put 205.00 7/02 No 10.45 10.65 10.65 +0.42 +4.11% 6,559 9,136 0.37 -0.85 18 64 None
SPCX Options Chain 154.54 Put 150.00 7/02 No 3.00 3.20 3.20 -1.47 -31.48% 6,495 4,287 0.68 -0.24 3 25 None
MSFT Options Chain 352.83 Call 450.00 7/17 No 0.40 0.45 0.42 +0.12 +40.00% 6,493 29,814 0.42 0.03 12 65 None
MSFT Options Chain 352.83 Call 380.00 7/02 No 2.96 3.15 3.04 +2.12 +230.44% 6,470 3,484 0.37 0.30 12 65 None
AAPL Options Chain 275.15 Put 290.00 7/17 No 12.90 13.35 13.30 -3.35 -20.12% 6,451 17,207 0.25 -0.71 10 65 None
SPCE Options Chain 2.50 Call 3.00 7/10 No 0.19 0.21 0.20 +0.12 +150.00% 6,403 757 1.07 0.42 5 35 None
NVDA Options Chain 195.74 Put 200.00 7/02 No 6.45 6.55 6.52 +0.14 +2.20% 6,371 22,330 0.36 -0.72 18 64 None
AAPL Options Chain 275.15 Call 290.00 7/10 No 1.93 2.05 1.93 +0.17 +9.66% 6,370 1,988 0.26 0.24 10 65 None
SHEL Options Chain 77.33 Call 81.00 7/02 No 0.10 0.15 0.12 +0.02 +20.00% 6,369 420 0.31 0.07 15 64 None
BABA Options Chain 95.07 Put 88.00 7/02 No 0.27 0.31 0.28 -0.09 -24.33% 6,365 30 0.46 -0.11 14 26 None
MRNA Options Chain 59.75 Call 70.00 7/02 No 1.47 1.60 1.51 +1.19 +371.88% 6,357 653 0.86 0.35 9 43 None
TSLA Options Chain 375.12 Call 405.00 6/29 No 0.37 0.39 0.39 +0.14 +56.00% 6,340 2,409 0.36 0.09 10 59 None
NVDA Options Chain 195.74 Call 205.00 7/10 No 1.80 1.84 1.78 -0.68 -27.65% 6,322 3,598 0.34 0.23 18 64 None
TSLA Options Chain 375.12 Call 377.50 6/29 No 10.15 10.35 10.25 +5.49 +115.34% 6,278 902 0.33 0.76 10 59 None
NVDA Options Chain 195.74 Call 250.00 7/17 No 0.11 0.12 0.11 -0.01 -8.34% 6,267 102,863 0.47 0.01 18 64 None
PLTR Options Chain 107.27 Put 100.00 7/02 No 0.19 0.20 0.20 -0.71 -78.03% 6,261 5,772 0.61 -0.03 11 51 None
MU Options Chain 1,213.56 Call 1,200.00 7/02 No 46.80 48.10 47.50 -25.62 -35.04% 6,259 4,683 0.93 0.47 12 66 None
KR Options Chain 57.77 Call 61.00 7/02 No 0.10 0.12 0.10 -0.07 -41.18% 6,205 81 0.29 0.08 11 55 None
NOK Options Chain 13.98 Put 12.50 7/02 No 0.26 0.27 0.26 +0.12 +85.72% 6,161 5,810 0.75 -0.34 12 44 None
MSFT Options Chain 352.83 Put 335.00 7/02 No 0.20 0.25 0.21 -1.39 -86.88% 6,112 5,693 0.41 -0.03 12 65 None
TSLA Options Chain 375.12 Call 372.50 6/29 No 14.35 14.70 14.75 +7.25 +96.67% 6,098 1,003 0.34 0.85 10 59 None
TSLA Options Chain 375.12 Put 310.00 7/01 No 0.09 0.13 0.13 -0.08 -38.10% 6,066 34 0.78 0.00 10 59 None
STM Options Chain 74.88 Call 75.00 7/02 No 1.30 1.50 1.43 -1.87 -56.67% 6,065 87 0.75 0.33 9 53 None
MSTR Options Chain 85.33 Call 117.00 7/02 No 0.10 0.30 0.30 +0.12 +66.67% 6,021 6,212 1.29 0.02 4 61 None
MSFT Options Chain 352.83 Call 370.00 7/02 No 6.35 6.80 6.65 +4.62 +227.59% 6,005 3,037 0.36 0.52 12 65 None
HIMS Options Chain 32.39 Put 21.00 7/02 No 0.00 0.02 0.04 +0.01 +33.34% 6,000 345 1.61 0.00 5 40 None
TSLA Options Chain 375.12 Put 370.00 7/02 No 2.89 2.93 2.90 -4.17 -58.99% 5,990 3,228 0.46 -0.23 10 59 None
NFLX Options Chain 70.90 Call 78.00 7/02 No 0.24 0.25 0.23 +0.15 +187.50% 5,933 3,359 0.36 0.18 9 63 None
AMZN Options Chain 227.01 Call 235.00 7/02 No 2.29 2.33 2.38 +0.82 +52.57% 5,919 2,254 0.33 0.40 9 60 None
TSLA Options Chain 375.12 Call 395.00 6/29 No 1.49 1.53 1.52 +0.74 +94.88% 5,890 966 0.33 0.21 10 59 None
FLR Options Chain 53.62 Call 60.00 8/21 Yes 2.50 2.75 2.66 +0.36 +15.66% 5,856 164 0.56 0.37 11 47 None
STM Options Chain 74.88 Call 73.00 7/02 No 2.00 2.30 2.25 -1.35 -37.50% 5,851 83 0.77 0.43 9 53 None
TSLA Options Chain 375.12 Put 372.50 6/29 No 0.70 0.72 0.79 -3.86 -83.02% 5,820 935 0.34 -0.15 10 59 None
SOFI Options Chain 17.30 Call 19.00 7/02 No 0.14 0.15 0.14 +0.03 +27.28% 5,809 9,489 0.55 0.19 11 50 None
CAPR Options Chain 30.40 Put 20.00 8/21 Yes 4.00 5.20 5.00 +3.00 +150.00% 5,787 1 2.17 -0.22 7 42 None
UVE Options Chain 39.47 Call 45.00 7/17 No 0.25 0.30 0.29 +0.24 +480.00% 5,785 17 0.38 0.17 22 49
Growth Stock List
NVDA Options Chain 195.74 Put 207.50 7/01 No 12.60 13.40 13.42 +0.68 +5.34% 5,777 252 0.33 -0.93 18 64 None
SOFI Options Chain 17.30 Call 17.50 7/02 No 0.68 0.70 0.69 +0.19 +38.00% 5,764 5,356 0.59 0.61 11 50 None
FTNT Options Chain 149.93 Put 140.00 7/02 No 0.37 0.51 0.43 -0.55 -56.13% 5,764 175 0.50 -0.11 10 53 None
NFLX Options Chain 70.90 Call 77.00 7/02 No 0.36 0.38 0.37 +0.26 +236.37% 5,757 2,961 0.35 0.25 9 63 None
BB Options Chain 10.34 Call 11.00 7/02 Yes 0.54 0.60 0.58 +0.27 +87.10% 5,747 5,347 0.92 0.58 10 38 None
CAPR Options Chain 30.40 Call 30.00 8/21 Yes 7.00 7.50 7.30 -0.27 -3.57% 5,661 1,130 2.10 0.60 7 42 None
BMY Options Chain 55.39 Call 59.00 7/02 No 0.13 0.17 0.14 +0.08 +133.34% 5,646 242 0.29 0.16 11 53 None
GME Options Chain 21.01 Call 23.00 7/02 No 0.08 0.09 0.08 -0.01 -11.12% 5,549 13,994 0.45 0.14 15 49 None
TSLA Options Chain 375.12 Put 365.00 6/29 No 0.26 0.27 0.28 -1.99 -87.67% 5,548 1,029 0.37 -0.07 10 59 None
AAPL Options Chain 275.15 Call 285.00 7/02 No 1.80 1.90 1.88 +0.28 +17.50% 5,532 2,208 0.28 0.29 10 65 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 0.95 0.00 11 55 None
PLTR Options Chain 107.27 Call 112.00 7/02 No 3.25 3.35 3.39 +1.87 +123.03% 5,516 962 0.51 0.58 11 51 None
AMC Options Chain 1.89 Call 2.50 7/17 No 0.09 0.10 0.09 +0.02 +28.58% 5,501 50,156 1.26 0.29 8 25 None
MSTR Options Chain 85.33 Call 200.00 7/02 No 0.00 0.01 0.01 -0.01 -50.00% 5,496 554 2.28 0.00 4 61 None
MU Options Chain 1,213.56 Call 1,300.00 7/02 No 17.10 18.00 17.50 -15.50 -46.97% 5,496 4,457 0.93 0.23 12 66 None
AAL Options Chain 17.57 Put 15.50 7/02 No 0.01 0.11 0.02 -0.02 -50.00% 5,480 7,355 0.90 -0.03 7 42 None
AEVA Options Chain 20.15 Call 22.50 7/17 No 1.75 1.90 1.80 +0.52 +40.63% 5,476 718 1.30 0.43 5 35 None
INTC Options Chain 132.87 Call 138.00 7/02 No 2.11 2.19 2.12 -2.38 -52.89% 5,443 519 0.84 0.28 4 55 None
NVDA Options Chain 195.74 Call 220.00 7/02 No 0.05 0.06 0.05 -0.04 -44.45% 5,433 24,464 0.43 0.01 18 64 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
NVDA Options Chain 195.74 Put 190.00 7/01 No 1.20 1.24 1.22 -0.34 -21.80% 5,366 2,067 0.35 -0.27 18 64 None
NVDA Options Chain 195.74 Call 210.00 7/17 No 1.88 1.92 1.89 -0.51 -21.25% 5,354 40,103 0.36 0.21 18 64 None
NFLX Options Chain 70.90 Call 73.00 7/02 No 1.79 1.85 1.82 +1.25 +219.30% 5,349 4,707 0.33 0.71 9 63 None
DOMO Options Chain 2.44 Call 2.50 7/17 No 0.65 0.75 0.69 +0.26 +60.47% 5,339 36,487 1.79 0.72 8 23 None
ORCL Options Chain 157.53 Call 160.00 7/02 No 0.96 1.00 0.98 -0.97 -49.75% 5,337 667 0.53 0.19 7 61 None
SNDK Options Chain 2,335.00 Put 915.00 7/02 No 0.55 0.65 0.65 -0.35 -35.00% 5,290 81 2.55 0.00 3 22 None
AMZN Options Chain 227.01 Call 232.50 7/02 No 3.20 3.35 3.30 +1.13 +52.08% 5,285 4,065 0.33 0.49 9 60 None
INTC Options Chain 132.87 Call 130.00 7/02 No 4.65 4.80 4.70 -3.55 -43.03% 5,284 6,606 0.84 0.48 4 55 None
INTC Options Chain 132.87 Call 134.00 7/02 No 3.15 3.35 3.20 -2.90 -47.55% 5,270 444 0.84 0.37 4 55 None
MSFT Options Chain 352.83 Call 480.00 7/02 No 0.02 0.06 0.04 +0.03 +300.00% 5,264 16,735 0.67 0.00 12 65 None
WULF Options Chain 26.06 Put 23.50 7/10 No 0.76 0.87 1.04 +0.06 +6.13% 5,235 221 0.97 -0.30 2 39 None
SHOP Options Chain 111.62 Put 108.00 7/02 No 0.60 0.76 0.66 -0.93 -58.50% 5,232 174 0.61 -0.15 9 56 None
WEST Options Chain 9.73 Put 8.00 8/21 No 0.40 0.50 0.50 % 5,216 0 0.82 -0.18 3 15 None
NVDA Options Chain 195.74 Call 210.00 7/10 No 0.95 0.98 0.97 -0.42 -30.22% 5,216 13,320 0.35 0.14 18 64 None
WULF Options Chain 26.06 Put 25.50 7/10 No 1.48 1.64 1.84 +0.13 +7.61% 5,196 125 0.94 -0.46 2 39 None
NVDA Options Chain 195.74 Put 170.00 7/01 No 0.07 0.09 0.09 -0.04 -30.77% 5,195 472 0.56 -0.01 18 64 None
AAPL Options Chain 275.15 Call 290.00 7/17 No 2.91 3.05 2.91 +0.46 +18.78% 5,191 17,921 0.25 0.29 10 65 None
DHT Options Chain 18.08 Call 20.00 7/17 No 0.10 0.20 0.20 -0.05 -20.00% 5,190 10,353 0.48 0.15 9 56 None
AAPL Options Chain 275.15 Call 290.00 6/29 No 0.08 0.09 0.09 -0.14 -60.87% 5,162 3,569 0.23 0.03 10 65 None
GOOGL Options Chain 343.71 Call 355.00 7/02 No 1.23 1.30 1.27 -1.28 -50.20% 5,160 3,638 0.31 0.20 10 64 None
T Options Chain 22.42 Call 22.50 7/02 No 0.30 0.35 0.33 +0.03 +10.00% 5,155 1,335 0.25 0.53 8 61 None
AMZN Options Chain 227.01 Call 210.00 6/29 No 20.40 21.70 20.94 +2.77 +15.25% 5,155 91 0.69 1.00 9 60 None
CSCO Options Chain 118.97 Put 108.00 7/10 No 0.70 0.75 0.72 +0.25 +53.20% 5,118 6,458 0.36 -0.16 9 62 None
NWL Options Chain 5.89 Call 6.00 7/17 No 0.20 0.30 0.35 +0.13 +59.10% 5,097 9,519 0.64 0.56 8 42 None
MSTR Options Chain 85.33 Put 75.00 7/02 No 1.28 1.40 1.33 -0.47 -26.12% 5,088 10,348 1.15 -0.19 4 61 None
MSTR Options Chain 85.33 Put 70.00 7/02 No 0.73 0.80 0.78 -0.30 -27.78% 5,075 9,842 1.29 -0.11 4 61 None
CVX Options Chain 172.24 Call 182.50 7/02 No 0.06 0.12 0.11 -0.12 -52.18% 5,046 945 0.29 0.03 9 71 None
RKLB Options Chain 80.69 Put 60.00 7/02 No 0.00 0.04 0.06 -0.03 -33.34% 5,020 3,081 1.19 0.00 7 44 None
TEL Options Chain 200.07 Call 230.00 8/21 Yes 4.00 4.40 4.29 -2.21 -34.00% 5,016 65 0.46 0.22 14 69 None
TEL Options Chain 200.07 Call 260.00 8/21 Yes 1.00 1.60 1.29 -0.92 -41.63% 5,008 156 0.47 0.08 14 69 None
SPCX Options Chain 154.54 Put 140.00 7/02 No 0.85 0.90 0.87 -0.83 -48.83% 4,969 3,136 0.74 -0.11 3 25 None
BABA Options Chain 95.07 Call 100.00 7/02 No 0.56 0.60 0.57 -0.19 -25.00% 4,969 4,394 0.47 0.20 14 26 None
TSLA Options Chain 375.12 Call 365.00 6/29 No 20.90 22.15 21.19 +9.00 +73.84% 4,965 267 0.44 0.93 10 59 None
QCOM Options Chain 204.90 Call 220.00 7/02 No 1.47 1.62 1.56 -2.34 -60.00% 4,949 1,617 0.76 0.16 14 72 None
BAC Options Chain 58.19 Call 58.00 7/02 No 0.68 0.69 0.67 -0.12 -15.19% 4,914 2,813 0.22 0.51 10 64 None
TSLA Options Chain 375.12 Put 380.00 7/02 No 5.85 5.95 5.85 -6.15 -51.25% 4,909 3,590 0.45 -0.39 10 59 None
IREN Options Chain 50.30 Call 50.00 7/02 No 1.50 1.61 1.60 -0.11 -6.44% 4,880 4,321 1.03 0.39 9 45 None
FRO Options Chain 38.47 Call 42.00 7/17 No 0.10 0.20 0.19 -0.48 -71.65% 4,872 7,457 0.49 0.11 12 65 None
SATS Options Chain 103.92 Call 125.00 12/18 Yes 9.20 10.40 10.00 -0.95 -8.68% 4,857 36,601 0.57 0.41 3 47 None
RAL Options Chain 73.54 Put 70.00 7/17 No 2.35 2.45 2.49 % 4,845 0 0.52 -0.36 4 37 None
NVDA Options Chain 195.74 Call 202.50 7/01 No 0.75 0.78 0.77 -0.63 -45.00% 4,792 2,315 0.35 0.17 18 64 None
MSTR Options Chain 85.33 Put 90.00 7/02 No 7.40 7.95 7.75 +0.10 +1.31% 4,752 10,659 1.02 -0.64 4 61 None
AAPL Options Chain 275.15 Put 270.00 6/29 No 0.25 0.29 0.26 -1.53 -85.48% 4,736 1,793 0.26 -0.11 10 65 None
AAPL Options Chain 275.15 Put 272.50 6/29 No 0.45 0.48 0.46 -2.15 -82.38% 4,728 505 0.25 -0.18 10 65 None
SATS Options Chain 103.92 Call 120.00 7/17 No 2.10 2.55 2.30 -1.27 -35.58% 4,700 7,892 0.69 0.23 3 47 None
MU Options Chain 1,213.56 Call 1,400.00 7/02 No 5.45 5.70 5.50 -7.00 -56.00% 4,681 8,810 0.95 0.09 12 66 None
GOOGL Options Chain 343.71 Call 347.50 7/02 No 2.90 3.20 2.95 -2.85 -49.14% 4,661 3,569 0.31 0.36 10 64 None
SATS Options Chain 103.92 Put 85.00 12/18 Yes 6.40 7.10 6.60 +0.05 +0.77% 4,649 36,558 0.57 -0.23 3 47 None
NVDA Options Chain 195.74 Put 180.00 7/17 No 1.69 1.73 1.70 -0.26 -13.27% 4,591 84,478 0.38 -0.17 18 64 None
AAPL Options Chain 275.15 Call 300.00 7/17 No 1.05 1.09 1.08 +0.12 +12.50% 4,589 36,699 0.25 0.13 10 65 None
TFPM Options Chain 28.17 Call 35.00 7/17 No 0.15 0.20 0.15 +0.10 +200.00% 4,579 784 0.50 0.07 12 49 None
ASTS Options Chain 65.62 Call 80.00 7/02 No 1.35 1.45 1.39 +0.91 +189.59% 4,571 2,366 1.02 0.26 5 39 None
QNT Options Chain 71.68 Call 100.00 7/17 No 2.60 2.65 2.60 +0.10 +4.00% 4,561 4 1.27 0.21 10 21 None
NVDA Options Chain 195.74 Call 202.50 6/29 No 0.12 0.14 0.13 -0.48 -78.69% 4,560 3,677 0.28 0.06 18 64 None
MSFT Options Chain 352.83 Call 375.00 6/29 No 1.50 1.64 1.51 +1.18 +357.58% 4,545 891 0.28 0.30 12 65 None
AAPL Options Chain 275.15 Call 292.50 7/02 No 0.39 0.47 0.44 -0.11 -20.00% 4,538 1,609 0.28 0.11 10 65 None
INTC Options Chain 132.87 Call 150.00 7/02 No 0.55 0.59 0.56 -1.03 -64.78% 4,531 9,598 0.86 0.10 4 55 None
ATAI Options Chain 4.58 Call 5.00 7/17 No 0.55 0.60 0.60 +0.30 +100.00% 4,526 4,411 1.14 0.58 7 35 None
MSTR Options Chain 85.33 Put 85.00 7/02 No 4.50 4.75 4.61 -0.34 -6.87% 4,526 15,075 1.03 -0.47 4 61 None
FIG Options Chain 16.84 Call 20.00 7/02 No 0.17 0.20 0.18 +0.08 +80.00% 4,521 1,068 0.80 0.18 3 18 None
TSLA Options Chain 375.12 Put 375.00 7/02 No 4.15 4.25 4.15 -5.15 -55.38% 4,509 3,749 0.45 -0.30 10 59 None
NVDA Options Chain 195.74 Put 187.50 6/29 No 0.16 0.17 0.17 -0.36 -67.93% 4,508 4,011 0.29 -0.10 18 64 None
HOOD Options Chain 93.47 Call 105.00 7/02 No 0.86 0.89 0.87 +0.32 +58.19% 4,494 4,077 0.68 0.20 11 55 None
MSFT Options Chain 352.83 Call 365.00 6/29 No 6.20 6.65 6.15 +5.05 +459.10% 4,491 667 0.30 0.70 12 65 None
SNAP Options Chain 4.34 Call 4.50 7/02 No 0.08 0.09 0.08 -0.04 -33.34% 4,479 5,761 0.61 0.40 8 29 None
PLTR Options Chain 107.27 Put 110.00 7/02 No 1.65 1.67 1.66 -3.18 -65.71% 4,476 1,751 0.50 -0.32 11 51 None
NVDA Options Chain 195.74 Put 180.00 6/29 No 0.03 0.04 0.04 -0.12 -75.00% 4,442 7,798 0.39 -0.01 18 64 None
GME Options Chain 21.01 Call 22.00 7/02 No 0.19 0.20 0.19 +0.03 +18.75% 4,439 9,308 0.33 0.34 15 49 None
MSTR Options Chain 85.33 Put 80.00 7/10 No 4.20 4.55 4.45 -0.35 -7.30% 4,419 7,098 1.03 -0.34 4 61 None
NVDA Options Chain 195.74 Call 197.50 7/01 No 2.04 2.09 2.05 -1.05 -33.88% 4,412 1,403 0.34 0.35 18 64 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
NOW Options Chain 89.52 Call 100.00 7/02 No 1.45 1.55 1.50 +1.15 +328.58% 4,389 3,183 0.54 0.35 10 55 None
WEN Options Chain 7.33 Call 10.00 7/02 No 0.10 0.15 0.14 -0.06 -30.00% 4,388 10,262 1.90 0.16 10 39 None
GOOGL Options Chain 343.71 Call 350.00 6/29 No 0.41 0.46 0.44 -1.55 -77.89% 4,358 1,860 0.24 0.14 10 64 None
AAPL Options Chain 275.15 Call 290.00 7/02 No 0.71 0.77 0.74 +0.05 +7.25% 4,348 4,319 0.28 0.15 10 65 None
ACMR Options Chain 106.86 Call 106.00 7/02 No 3.60 5.30 4.41 -1.39 -23.97% 4,322 7 1.04 0.47 11 55 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
SOFI Options Chain 17.30 Put 17.00 7/02 No 0.21 0.22 0.22 -0.20 -47.62% 4,320 5,905 0.58 -0.26 11 50 None
ACMR Options Chain 106.86 Call 110.00 7/02 No 2.35 3.80 3.09 -1.83 -37.20% 4,319 28 1.01 0.35 11 55 None
AAPL Options Chain 275.15 Call 280.00 7/17 No 6.85 7.05 6.97 +1.52 +27.89% 4,316 41,166 0.26 0.51 10 65 None
NFLX Options Chain 70.90 Call 75.00 7/10 No 1.42 1.47 1.45 +0.86 +145.77% 4,302 5,399 0.32 0.47 9 63 None
TSLA Options Chain 375.12 Call 420.00 7/02 No 1.04 1.06 1.06 +0.38 +55.89% 4,301 3,244 0.49 0.08 10 59 None
AMZN Options Chain 227.01 Call 250.00 7/17 No 1.63 1.71 1.66 +0.26 +18.58% 4,296 26,617 0.33 0.20 9 60 None
DHT Options Chain 18.08 Call 19.00 7/17 No 0.20 0.30 0.25 -0.20 -44.45% 4,249 6,845 0.45 0.26 9 56 None
AAPL Options Chain 275.15 Put 280.00 6/29 No 2.57 2.68 2.65 -4.35 -62.15% 4,224 1,576 0.22 -0.57 10 65 None
NVDA Options Chain 195.74 Put 192.50 7/02 No 2.35 2.38 2.36 -0.25 -9.58% 4,215 5,304 0.36 -0.40 18 64 None
NVDA Options Chain 195.74 Call 190.00 7/02 No 6.75 6.85 6.81 -1.04 -13.25% 4,213 4,584 0.37 0.70 18 64 None
SPCX Options Chain 154.54 Put 155.00 7/02 No 5.20 5.30 5.15 -2.00 -27.98% 4,203 3,254 0.68 -0.39 3 25 None
MSFT Options Chain 352.83 Call 400.00 7/02 No 0.50 0.55 0.52 +0.35 +205.89% 4,196 5,156 0.39 0.07 12 65 None
AMZN Options Chain 227.01 Call 242.50 7/02 No 0.68 +0.21 +44.69% 4,186 2,902 0.00 0.16 9 60 None
NVDA Options Chain 195.74 Call 227.50 7/02 No 0.02 0.03 0.02 -0.01 -33.34% 4,178 1,405 0.48 0.00 18 64 None
NFLX Options Chain 70.90 Call 80.00 7/10 No 0.33 0.34 0.34 +0.18 +112.50% 4,170 5,990 0.34 0.16 9 63 None
OSW Options Chain 27.26 Call 30.00 7/17 No 0.40 0.45 0.40 % 4,152 0 0.42 0.26 12 47 None
SPCX Options Chain 154.54 Put 145.00 7/02 No 1.65 1.70 1.64 -1.26 -43.45% 4,144 2,031 0.70 -0.15 3 25 None
SATS Options Chain 103.92 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
AMZN Options Chain 227.01 Put 225.00 6/29 No 0.44 0.49 0.45 -1.65 -78.58% 4,126 1,674 0.29 -0.15 9 60 None
NIO Options Chain 4.73 Call 5.00 7/02 No 0.06 0.07 0.06 -0.01 -14.29% 4,120 8,364 0.57 0.31 9 29 None
TSLA Options Chain 375.12 Call 402.50 7/02 No 3.30 3.40 3.20 +1.44 +81.82% 4,118 1,294 0.45 0.24 10 59 None
SPCX Options Chain 154.54 Put 152.50 7/02 No 4.00 4.10 4.00 -1.90 -32.21% 4,102 2,336 0.68 -0.31 3 25 None
WEN Options Chain 7.33 Put 7.50 7/02 No 0.35 0.40 0.38 -0.29 -43.29% 4,081 1,770 1.28 -0.38 10 39 None
TSLA Options Chain 375.12 Call 380.00 7/02 No 12.55 12.70 12.40 +5.00 +67.57% 4,071 1,836 0.45 0.61 10 59 None
NOK Options Chain 13.98 Call 13.00 7/02 No 0.50 0.54 0.52 -0.72 -58.07% 4,071 766 0.73 0.50 12 44 None
HAL Options Chain 34.67 Call 35.50 7/02 No 0.14 0.16 0.15 -0.21 -58.34% 4,069 752 0.35 0.18 14 56 None
SPCX Options Chain 154.54 Put 135.00 7/02 No 0.45 0.50 0.47 -0.53 -53.00% 4,058 8,489 0.79 -0.08 3 25 None
BAC Options Chain 58.19 Put 58.00 7/02 No 0.57 0.59 0.61 0.00 0.00% 4,058 963 0.21 -0.49 10 64 None
INTC Options Chain 132.87 Put 70.00 7/02 No 0.00 0.01 0.01 -0.02 -66.67% 4,041 2,346 1.63 0.00 4 55 None
SPCX Options Chain 154.54 Call 170.00 7/02 No 1.45 1.55 1.41 +0.01 +0.72% 4,040 4,373 0.72 0.25 3 25 None
NVDA Options Chain 195.74 Call 215.00 7/17 No 1.16 1.19 1.18 -0.31 -20.81% 4,012 34,656 0.36 0.15 18 64 None
SPCX Options Chain 154.54 Call 155.00 7/10 No 8.60 9.00 8.80 +0.60 +7.32% 4,000 1,897 0.68 0.58 3 25 None
HOOD Options Chain 93.47 Call 98.00 7/02 No 2.92 3.05 2.95 +1.05 +55.27% 3,985 4,348 0.69 0.47 11 55 None
AMC Options Chain 1.89 Call 2.00 8/21 Yes 0.36 0.39 0.37 +0.07 +23.34% 3,982 42,179 1.17 0.60 8 25 None
TSLA Options Chain 375.12 Call 405.00 7/02 No 2.80 2.85 2.84 +1.25 +78.62% 3,979 3,668 0.46 0.21 10 59 None
T Options Chain 22.42 Put 22.50 7/02 No 0.24 0.28 0.26 -0.06 -18.75% 3,974 436 0.25 -0.47 8 61 None
MSTR Options Chain 85.33 Call 100.00 7/02 No 0.65 0.74 0.69 -0.28 -28.87% 3,935 8,280 1.05 0.14 4 61 None
ROL Options Chain 42.80 Call 45.00 7/17 No 0.45 0.55 0.50 -0.15 -23.08% 3,934 168 0.27 0.29 9 60 None
MSTR Options Chain 85.33 Call 87.00 7/02 No 3.55 3.90 3.70 -0.82 -18.15% 3,920 333 1.04 0.46 4 61 None
MU Options Chain 1,213.56 Call 1,250.00 7/02 No 28.90 29.90 29.58 -20.52 -40.96% 3,909 2,635 0.93 0.34 12 66 None
AAPL Options Chain 275.15 Call 295.00 7/02 No 0.23 0.29 0.26 -0.08 -23.53% 3,907 6,524 0.27 0.07 10 65 None
SPCE Options Chain 2.50 Call 3.00 7/02 No 0.14 0.15 0.14 +0.10 +250.00% 3,905 5,513 1.23 0.37 5 35 None
TSLA Options Chain 375.12 Put 370.00 7/01 No 1.90 1.94 1.91 -4.02 -67.80% 3,898 1,360 0.42 -0.20 10 59 None
RGTI Options Chain 18.41 Call 26.00 7/02 No 0.02 0.03 0.03 0.00 0.00% 3,882 2,320 1.24 0.01 3 18 None
TSLA Options Chain 375.12 Call 450.00 7/17 No 1.81 1.85 1.84 +0.58 +46.04% 3,856 20,771 0.46 0.08 10 59 None
CBRS Options Chain 168.52 Call 190.00 7/02 No 5.70 6.60 6.12 +3.29 +116.26% 3,807 1,696 1.02 0.29 11 23 None
TSLA Options Chain 375.12 Call 410.00 7/02 No 2.00 2.03 2.02 +0.82 +68.34% 3,805 3,892 0.46 0.16 10 59 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
ONDS Options Chain 7.67 Call 9.00 7/02 No 0.05 0.06 0.06 0.00 0.00% 3,787 5,359 0.88 0.13 9 40 None
ELDN Options Chain 3.65 Put 2.50 8/21 Yes 0.00 0.10 0.05 0.00 0.00% 3,787 5,353 1.03 -0.13 9 31 None
TSLA Options Chain 375.12 Put 360.00 6/29 No 0.15 0.17 0.17 -1.22 -87.77% 3,765 2,383 0.40 -0.04 10 59 None
AMZN Options Chain 227.01 Put 230.00 6/29 No 1.73 1.80 1.71 -3.39 -66.48% 3,762 736 0.26 -0.37 9 60 None
IBM Options Chain 258.27 Call 285.00 7/02 No 1.39 1.49 1.43 +0.84 +142.38% 3,729 732 0.44 0.18 13 72 None
SNAP Options Chain 4.34 Call 5.00 7/02 No 0.01 0.02 0.01 -0.01 -50.00% 3,722 8,604 0.80 0.07 8 29 None
WULF Options Chain 26.06 Call 27.00 7/02 No 1.02 1.12 1.00 -0.07 -6.55% 3,714 1,955 0.96 0.35 2 39 None
TSLA Options Chain 375.12 Call 387.50 7/02 No 8.45 8.60 8.55 +3.57 +71.69% 3,710 1,056 0.45 0.48 10 59 None
AAPL Options Chain 275.15 Put 265.00 6/29 No 0.10 0.11 0.11 -0.69 -86.25% 3,704 489 0.31 -0.04 10 65 None
NVDA Options Chain 195.74 Call 220.00 7/10 No 0.28 0.30 0.29 -0.15 -34.10% 3,699 10,060 0.37 0.06 18 64 None
AAPL Options Chain 275.15 Call 285.00 7/17 No 4.55 4.70 4.67 +0.97 +26.22% 3,691 10,006 0.25 0.40 10 65 None
EPC Options Chain 25.49 Call 30.00 7/17 No 0.25 0.40 0.35 +0.13 +59.10% 3,676 35 0.51 0.18 10 54 None
AMZN Options Chain 227.01 Call 230.00 7/02 No 4.40 4.55 4.60 +1.27 +38.14% 3,672 6,116 0.34 0.59 9 60 None
CVNA Options Chain 66.20 Call 66.00 7/02 No 1.33 1.53 1.31 -1.44 -52.37% 3,654 2,127 0.67 0.33 8 50 None
NVDA Options Chain 195.74 Call 195.00 7/01 No 3.10 3.20 3.15 -1.05 -25.00% 3,651 650 0.34 0.47 18 64 None
TSLA Options Chain 375.12 Put 375.00 7/01 No 2.98 3.05 3.10 -5.25 -62.88% 3,648 937 0.41 -0.27 10 59 None
AAPL Options Chain 275.15 Call 305.00 7/17 No 0.59 0.64 0.63 +0.06 +10.53% 3,644 25,762 0.25 0.08 10 65 None
MAN Options Chain 33.81 Call 45.00 7/17 Yes 0.30 0.40 0.33 +0.03 +10.00% 3,640 8 0.70 0.12 8 55 None
PLTR Options Chain 107.27 Call 111.00 7/02 No 3.80 3.90 3.85 +2.03 +111.54% 3,628 1,380 0.51 0.63 11 51 None
IREN Options Chain 50.30 Put 36.00 7/02 No 0.21 0.25 0.23 -0.17 -42.50% 3,624 96 1.45 -0.05 9 45 None
EMN Options Chain 70.61 Call 80.00 8/21 Yes 1.10 1.30 1.15 -0.15 -11.54% 3,621 1,400 0.39 0.21 12 65 None
NVDA Options Chain 195.74 Put 140.00 7/02 No 0.03 0.04 0.03 -0.01 -25.00% 3,616 1,678 0.99 0.00 18 64 None
NVDA Options Chain 195.74 Call 195.00 7/17 No 6.90 7.00 6.63 -1.37 -17.13% 3,604 34,478 0.36 0.51 18 64 None
CRWV Options Chain 98.76 Call 120.00 7/02 No 0.12 0.17 0.15 -0.20 -57.15% 3,603 4,818 0.93 0.03 3 21 None
MSFT Options Chain 352.83 Call 375.00 7/02 No 4.35 4.80 4.84 +3.29 +212.26% 3,603 2,279 0.36 0.40 12 65 None
MARA Options Chain 13.88 Call 14.50 7/02 No 0.83 0.88 0.89 +0.45 +102.28% 3,603 5,996 0.85 0.52 3 41 None
MSFT Options Chain 352.83 Put 360.00 6/29 No 0.92 1.00 1.00 -8.80 -89.80% 3,599 661 0.30 -0.17 12 65 None
AMD Options Chain 532.57 Call 535.00 7/02 No 12.25 12.95 12.25 -8.75 -41.67% 3,598 724 0.70 0.39 11 60 None
CVNA Options Chain 66.20 Call 69.00 7/02 No 0.56 0.67 0.59 -0.67 -53.18% 3,597 256 0.67 0.17 8 50 None
MRNA Options Chain 59.75 Call 75.00 7/02 No 0.62 0.79 0.70 +0.58 +483.34% 3,594 1,784 0.93 0.20 9 43 None
FTNT Options Chain 149.93 Call 157.50 7/02 No 0.92 1.25 1.29 -0.36 -21.82% 3,594 112 0.42 0.24 10 53 None
PLTR Options Chain 107.27 Call 113.00 7/02 No 2.79 2.82 2.91 +1.57 +117.17% 3,591 3,843 0.51 0.52 11 51 None
F Options Chain 14.11 Call 14.50 7/02 No 0.14 0.15 0.14 -0.02 -12.50% 3,588 3,871 0.36 0.33 9 46 None
MRNA Options Chain 59.75 Call 73.00 7/02 No 0.89 1.06 0.98 +0.78 +390.00% 3,587 27 0.91 0.24 9 43 None
NVDA Options Chain 195.74 Put 185.00 7/02 No 0.64 0.67 0.65 -0.20 -23.53% 3,584 47,467 0.38 -0.17 18 64 None
SOFI Options Chain 17.30 Put 18.50 7/02 No 0.93 0.97 0.95 -0.30 -24.00% 3,579 1,192 0.57 -0.69 11 50 None
MRVL Options Chain 281.26 Put 150.00 7/02 No 0.16 0.18 0.17 -0.03 -15.00% 3,575 1,605 1.92 0.00 10 60 None
TSLA Options Chain 375.12 Call 380.00 7/01 No 10.95 11.15 10.73 +4.41 +69.78% 3,552 2,241 0.41 0.63 10 59 None
AAPL Options Chain 275.15 Put 265.00 7/17 No 2.10 2.18 2.12 -1.40 -39.78% 3,542 16,855 0.28 -0.20 10 65 None
CRWD Options Chain 678.65 Call 750.00 7/02 No 2.80 3.15 2.93 +0.77 +35.65% 3,504 245 0.52 0.12 7 56 None
AMZN Options Chain 227.01 Put 250.00 6/29 No 18.95 19.50 19.15 -2.55 -11.76% 3,492 4 0.65 -1.00 9 60 None
BB Options Chain 10.34 Call 12.00 7/02 Yes 0.22 0.27 0.22 +0.10 +83.34% 3,490 4,426 0.94 0.31 10 38 None
TSLA Options Chain 375.12 Call 400.00 7/17 No 10.40 10.55 10.48 +3.42 +48.45% 3,486 12,333 0.42 0.39 10 59 None
NVDA Options Chain 195.74 Call 215.00 7/02 No 0.10 0.11 0.12 -0.07 -36.85% 3,485 26,642 0.40 0.03 18 64 None
NVDA Options Chain 195.74 Put 187.50 7/02 No 1.00 1.03 1.03 -0.29 -21.97% 3,481 4,854 0.37 -0.23 18 64 None
SOFI Options Chain 17.30 Put 17.50 7/02 No 0.37 0.38 0.38 -0.29 -43.29% 3,477 2,961 0.57 -0.39 11 50 None
AAPL Options Chain 275.15 Put 275.00 7/01 No 1.80 1.91 1.85 -2.80 -60.22% 3,460 2,959 0.28 -0.32 10 65 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
MRNA Options Chain 59.75 Call 69.00 7/02 No 1.70 1.91 1.85 +1.44 +351.22% 3,453 25 0.84 0.39 9 43 None
GOOGL Options Chain 343.71 Call 345.00 6/29 No 1.31 1.40 1.38 -2.48 -64.25% 3,448 425 0.23 0.33 10 64 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
MSTR Options Chain 85.33 Call 120.00 7/02 No 0.10 0.15 0.14 -0.01 -6.67% 3,444 2,184 1.29 0.02 4 61 None
NVDA Options Chain 195.74 Put 160.00 6/29 No 0.01 0.02 0.01 -0.04 -80.00% 3,420 7,460 0.78 0.00 18 64 None
TSLA Options Chain 375.12 Call 392.50 6/29 No 2.08 2.13 2.12 +1.07 +101.91% 3,417 659 0.33 0.27 10 59 None
NFLX Options Chain 70.90 Call 92.00 7/02 No 0.01 0.02 0.02 0.00 0.00% 3,406 827 0.66 0.00 9 63 None
HIMS Options Chain 32.39 Call 35.00 7/02 No 0.99 1.03 1.04 +0.34 +48.58% 3,404 2,329 0.86 0.39 5 40 None
GOOGL Options Chain 343.71 Put 335.00 6/29 No 0.90 1.00 0.98 -0.32 -24.62% 3,369 721 0.25 -0.19 10 64 None
NFLX Options Chain 70.90 Put 75.00 7/02 No 1.81 1.86 1.84 -2.39 -56.51% 3,367 2,408 0.33 -0.56 9 63 None
GRND Options Chain 13.56 Call 15.00 7/17 No 0.35 0.40 0.35 +0.16 +84.22% 3,352 110 0.49 0.34 7 41 None
IREN Options Chain 50.30 Call 53.00 7/02 No 0.75 0.85 0.83 -0.12 -12.64% 3,352 291 1.03 0.24 9 45 None
INTC Options Chain 132.87 Call 135.00 7/02 No 2.88 2.97 2.92 -2.84 -49.31% 3,347 2,058 0.83 0.35 4 55 None
NVDA Options Chain 195.74 Put 200.00 6/29 No 5.30 5.50 5.75 +0.50 +9.53% 3,346 7,182 0.22 -0.88 18 64 None
MU Options Chain 1,213.56 Put 1,000.00 7/02 No 7.95 8.30 8.04 -0.31 -3.72% 3,343 6,002 1.08 -0.09 12 66 None
MSTR Options Chain 85.33 Call 92.00 7/02 No 1.87 2.06 2.01 -0.62 -23.58% 3,343 147 1.02 0.30 4 61 None
GOOGL Options Chain 343.71 Call 340.00 6/29 No 3.30 3.55 3.47 -3.03 -46.62% 3,326 269 0.23 0.59 10 64 None
MU Options Chain 1,213.56 Put 1,100.00 7/02 No 23.75 24.60 24.20 +1.75 +7.80% 3,319 4,013 0.96 -0.26 12 66 None
CELH Options Chain 28.22 Call 31.00 7/02 No 0.33 0.42 0.39 +0.23 +143.75% 3,315 1,252 0.56 0.39 8 47 None
BB Options Chain 10.34 Put 11.00 7/02 Yes 0.46 0.52 0.52 -0.48 -48.00% 3,315 171 0.91 -0.42 10 38 None
NVDA Options Chain 195.74 Call 232.50 7/02 No 0.01 0.02 0.01 -0.02 -66.67% 3,309 306 0.51 0.00 18 64 None
AMZN Options Chain 227.01 Call 280.00 7/17 No 0.15 0.17 0.15 -0.04 -21.06% 3,300 40,064 0.37 0.02 9 60 None
RKT Options Chain 14.78 Call 15.50 7/02 No 0.27 0.29 0.29 +0.02 +7.41% 3,284 2,314 0.65 0.40 5 55 None
NVDA Options Chain 195.74 Call 185.00 7/01 No 10.10 10.65 10.10 -0.45 -4.27% 3,262 76 0.37 0.86 18 64 None
NFLX Options Chain 70.90 Put 72.00 7/02 No 0.44 0.46 0.47 -1.38 -74.60% 3,238 2,542 0.32 -0.19 9 63 None
EQPT Options Chain 19.85 Call 25.00 7/17 No 0.60 0.90 0.78 +0.25 +47.17% 3,230 382 1.10 0.27 3 18 None
EQPT Options Chain 19.85 Call 20.00 7/17 No 2.00 2.40 2.24 +0.38 +20.43% 3,226 58 1.00 0.58 3 18 None
MSFT Options Chain 352.83 Call 380.00 6/29 No 0.65 0.71 0.65 +0.45 +225.00% 3,226 507 0.29 0.16 12 65 None
META Options Chain 544.98 Put 540.00 6/29 No 0.95 1.11 0.96 -4.54 -82.55% 3,226 575 0.26 -0.16 15 74 None
NVDA Options Chain 195.74 Call 245.00 7/02 No 0.00 0.01 0.01 -0.01 -50.00% 3,225 6,313 0.62 0.00 18 64 None
AAPL Options Chain 275.15 Put 280.00 7/17 No 6.80 7.10 7.08 -2.92 -29.20% 3,221 9,965 0.26 -0.49 10 65 None
TSLA Options Chain 375.12 Call 400.00 7/01 No 2.73 2.80 2.85 +1.37 +92.57% 3,208 1,272 0.42 0.23 10 59 None
TSLA Options Chain 375.12 Call 360.00 6/29 No 25.15 27.30 24.15 +8.07 +50.19% 3,205 117 0.67 0.96 10 59 None
NU Options Chain 12.46 Call 13.50 7/02 No 0.13 0.16 0.15 +0.13 +650.00% 3,201 1,356 0.36 0.35 11 47 None
AMD Options Chain 532.57 Call 520.00 7/02 No 18.85 19.40 19.28 -9.78 -33.66% 3,198 603 0.71 0.52 11 60 None
NFLX Options Chain 70.90 Call 88.00 7/02 No 0.02 0.04 0.03 +0.01 +50.00% 3,192 1,142 0.60 0.00 9 63 None
TSLA Options Chain 375.12 Call 400.00 7/10 No 7.55 7.70 7.65 +2.83 +58.72% 3,181 15,150 0.43 0.35 10 59 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
SNAP Options Chain 4.34 Put 4.50 7/02 No 0.22 0.23 0.23 +0.02 +9.53% 3,171 4,440 0.61 -0.60 8 29 None
ASTS Options Chain 65.62 Call 75.00 7/02 No 2.77 2.93 2.80 +1.83 +188.66% 3,160 1,925 1.00 0.43 5 39 None
AAPL Options Chain 275.15 Call 295.00 7/17 No 1.77 1.83 1.79 +0.05 +2.88% 3,158 33,716 0.25 0.20 10 65 None
MSTR Options Chain 85.33 Call 109.00 7/02 No 0.26 0.33 0.27 -0.11 -28.95% 3,149 3,394 1.14 0.06 4 61 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
MSTR Options Chain 85.33 Call 116.00 7/02 No 0.14 0.30 0.18 0.00 0.00% 3,136 3,270 1.29 0.02 4 61 None
MSFT Options Chain 352.83 Call 410.00 7/17 No 1.94 2.09 1.99 +0.83 +71.56% 3,134 13,076 0.37 0.14 12 65 None
TSLA Options Chain 375.12 Put 370.00 7/17 No 8.35 8.50 8.50 -4.43 -34.27% 3,131 7,626 0.43 -0.32 10 59 None
COIN Options Chain 142.52 Put 110.00 7/02 No 0.11 0.15 0.13 -0.09 -40.91% 3,120 608 1.13 -0.01 8 56 None
BABA Options Chain 95.07 Call 99.00 7/02 No 0.72 0.79 0.73 -0.22 -23.16% 3,116 908 0.46 0.24 14 26 None
ERAS Options Chain 14.95 Call 17.50 7/17 No 0.45 0.55 0.50 -0.05 -9.10% 3,113 1,557 0.82 0.28 10 39 None
GTES Options Chain 29.02 Put 26.00 7/17 No 0.20 0.30 0.24 -0.10 -29.42% 3,095 3,498 0.41 -0.17 9 49 None
GTES Options Chain 29.02 Put 28.00 8/21 Yes 1.60 1.70 1.64 -0.36 -18.00% 3,095 12 0.45 -0.41 9 49 None
WULF Options Chain 26.06 Put 23.50 7/02 No 0.33 0.40 0.36 -0.18 -33.34% 3,094 3,276 1.02 -0.24 2 39 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
NVDA Options Chain 195.74 Put 185.00 6/29 No 0.07 0.08 0.07 -0.24 -77.42% 3,080 7,804 0.32 -0.05 18 64 None
FRO Options Chain 38.47 Put 35.00 7/17 No 1.35 1.50 1.45 +0.92 +173.59% 3,079 674 0.51 -0.39 12 65 None
FJET Options Chain 4.38 Put 5.00 7/17 No 0.65 0.95 0.90 -0.30 -25.00% 3,077 7,503 1.93 -0.38 3 14 None
BABA Options Chain 95.07 Put 95.00 7/02 No 2.27 2.39 2.32 +0.03 +1.31% 3,076 3,744 0.45 -0.49 14 26 None
TSLA Options Chain 375.12 Call 410.00 6/29 No 0.21 0.23 0.23 +0.04 +21.06% 3,074 1,451 0.38 0.06 10 59 None
BWIN Options Chain 24.01 Call 30.00 7/17 No 0.30 0.40 0.35 % 3,071 0 0.62 0.25 3 18 None
AMZN Options Chain 227.01 Put 227.50 7/02 No 2.41 2.46 2.42 -2.63 -52.08% 3,063 829 0.34 -0.31 9 60 None
AAPL Options Chain 275.15 Call 275.00 6/29 No 4.95 5.15 4.80 +1.55 +47.70% 3,063 982 0.23 0.73 10 65 None
INTC Options Chain 132.87 Call 140.00 7/02 No 1.72 1.77 1.76 -2.14 -54.88% 3,059 4,900 0.85 0.24 4 55 None
NVDA Options Chain 195.74 Call 230.00 7/17 No 0.32 0.33 0.33 -0.08 -19.52% 3,054 47,040 0.40 0.05 18 64 None
BB Options Chain 10.34 Call 10.50 7/02 Yes 0.82 0.90 0.88 +0.40 +83.34% 3,047 6,181 0.92 0.73 10 38 None
MSFT Options Chain 352.83 Call 495.00 6/29 No 0.00 0.01 0.01 -0.09 -90.00% 3,031 1 1.01 0.00 12 65 None
SNXX Options Chain 45.82 Put 10.00 7/17 No 0.05 0.20 0.10 -0.05 -33.34% 3,023 10,788 2.91 0.00 3 20 None
HOOD Options Chain 93.47 Call 101.00 7/02 No 1.76 1.84 1.84 +0.73 +65.77% 3,023 592 0.68 0.34 11 55 None
PUMP Options Chain 14.80 Call 17.50 7/17 No 0.15 0.25 0.15 -0.05 -25.00% 3,009 7,816 0.70 0.15 10 42 None
SOFI Options Chain 17.30 Put 16.50 7/02 No 0.11 0.12 0.11 -0.15 -57.70% 3,008 5,522 0.60 -0.17 11 50 None
AVGO Options Chain 378.91 Put 215.00 7/10 No 0.07 0.15 0.16 +0.10 +166.67% 3,008 31 1.12 0.00 13 64 None
MARA Options Chain 13.88 Call 15.50 7/02 No 0.38 0.41 0.41 +0.23 +127.78% 3,002 5,065 0.85 0.29 3 41 None
TSLA Options Chain 375.12 Call 425.00 7/17 No 4.25 4.35 4.30 +1.47 +51.95% 3,002 5,957 0.43 0.20 10 59 None
ERAS Options Chain 14.95 Put 12.50 7/17 No 0.15 0.40 0.40 +0.05 +14.29% 3,001 919 0.88 -0.15 10 39 None
TSLA Options Chain 375.12 Call 370.00 7/02 No 19.50 19.85 19.82 +7.12 +56.07% 2,985 1,283 0.46 0.77 10 59 None
CSCO Options Chain 118.97 Put 100.00 7/10 No 0.12 0.17 0.14 +0.01 +7.70% 2,967 108 0.42 -0.02 9 62 None
AMD Options Chain 532.57 Call 522.50 7/02 No 17.50 18.35 17.50 -9.10 -34.22% 2,966 264 0.70 0.50 11 60 None
MSTR Options Chain 85.33 Put 50.00 7/02 No 0.14 0.17 0.17 -0.04 -19.05% 2,962 7,695 2.09 0.00 4 61 None
EH Options Chain 6.31 Call 9.00 8/21 No 0.10 0.20 0.11 -0.04 -26.67% 2,962 1,044 0.85 0.16 9 -11 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
INTC Options Chain 132.87 Put 110.00 7/02 No 0.72 0.76 0.76 +0.09 +13.44% 2,941 2,732 0.95 -0.10 4 55 None
BTDR Options Chain 16.39 Call 21.00 7/02 No 0.35 0.90 0.48 +0.09 +23.08% 2,940 37,158 1.71 0.22 5 28 None
AAPL Options Chain 275.15 Call 290.00 7/01 No 0.49 0.59 0.55 -0.09 -14.07% 2,937 1,014 0.28 0.13 10 65 None
TSLA Options Chain 375.12 Call 367.50 7/01 No 20.30 20.70 20.30 +8.70 +75.00% 2,932 30 0.42 0.83 10 59 None
IBM Options Chain 258.27 Call 275.00 7/02 No 3.60 3.95 3.75 +2.25 +150.00% 2,926 768 0.43 0.38 13 72 None
PLTR Options Chain 107.27 Call 118.00 7/02 No 1.08 1.10 1.10 +0.55 +100.00% 2,921 8,840 0.52 0.28 11 51 None
MRNA Options Chain 59.75 Call 74.00 7/02 No 0.72 0.91 0.84 +0.49 +140.00% 2,921 11 0.92 0.22 9 43 None
WEN Options Chain 7.33 Put 8.00 7/02 No 0.65 0.75 0.70 -0.30 -30.00% 2,919 1,217 1.32 -0.52 10 39 None
RIVN Options Chain 14.86 Call 16.00 7/02 No 0.32 0.35 0.32 +0.17 +113.34% 2,916 9,566 0.62 0.38 7 35 None
MARA Options Chain 13.88 Call 16.00 7/02 No 0.25 0.28 0.26 +0.15 +136.37% 2,916 3,700 0.84 0.20 3 41 None
TSLA Options Chain 375.12 Call 390.00 7/01 No 5.75 5.90 5.85 +2.80 +91.81% 2,914 1,039 0.41 0.41 10 59 None
PFE Options Chain 23.67 Call 24.50 7/02 No 0.10 0.12 0.11 +0.06 +120.00% 2,912 5,207 0.20 0.28 8 64 None
NFLX Options Chain 70.90 Put 73.00 7/02 No 0.76 0.78 0.77 -1.72 -69.08% 2,911 1,588 0.32 -0.29 9 63 None
XYZ Options Chain 75.68 Call 77.00 7/02 No 1.74 1.82 1.77 +0.98 +124.06% 2,911 225 0.43 0.54 10 55 None
AAPL Options Chain 275.15 Put 270.00 7/17 No 3.15 3.30 3.22 -1.88 -36.87% 2,909 16,335 0.27 -0.28 10 65 None
WULF Options Chain 26.06 Put 27.00 7/02 No 1.57 1.71 1.66 -0.35 -17.42% 2,909 3,037 0.91 -0.65 2 39 None
PLTR Options Chain 107.27 Call 114.00 7/02 No 2.35 2.38 2.35 +1.24 +111.72% 2,901 3,550 0.51 0.47 11 51 None
MSTR Options Chain 85.33 Call 96.00 7/02 No 1.10 1.18 1.15 -0.50 -30.31% 2,901 4,041 1.03 0.21 4 61 None
SPCX Options Chain 154.54 Call 150.00 7/02 No 8.60 8.80 8.70 +0.93 +11.97% 2,881 3,160 0.68 0.76 3 25 None
FTNT Options Chain 149.93 Put 148.00 7/02 No 1.69 1.97 1.53 -1.14 -42.70% 2,876 132 0.42 -0.33 10 53 None
IBM Options Chain 258.27 Call 280.00 7/02 No 2.29 2.43 2.30 +1.38 +150.00% 2,866 1,541 0.43 0.27 13 72 None
BABA Options Chain 95.07 Put 91.00 7/02 No 0.71 0.79 0.78 -0.14 -15.22% 2,863 47 0.45 -0.23 14 26 None
BYND Options Chain 0.68 Call 1.00 7/02 No 0.00 0.01 0.01 0.00 0.00% 2,843 32,183 2.23 0.01 9 18 None
RXRX Options Chain 3.34 Call 3.50 7/10 No 0.20 0.25 0.25 +0.07 +38.89% 2,843 701 0.78 0.55 9 26 None
AMZN Options Chain 227.01 Call 300.00 7/17 No 0.06 0.08 0.07 0.00 0.00% 2,839 33,101 0.43 0.00 9 60 None
LLY Options Chain 1,127.69 Call 1,300.00 7/10 No 5.50 6.85 6.55 +5.14 +364.54% 2,836 138 0.36 0.14 10 65 None
TSLA Options Chain 375.12 Put 360.00 7/02 No 1.33 1.36 1.32 -2.44 -64.90% 2,834 2,138 0.47 -0.12 10 59 None
BB Options Chain 10.34 Put 10.50 7/02 Yes 0.24 0.29 0.24 -0.43 -64.18% 2,826 453 0.91 -0.27 10 38 None
NVDA Options Chain 195.74 Put 190.00 7/17 No 4.20 4.30 4.30 -0.25 -5.50% 2,820 38,844 0.36 -0.36 18 64 None
MSFT Options Chain 352.83 Put 365.00 6/29 No 2.03 2.14 2.10 -10.70 -83.60% 2,813 1,185 0.29 -0.30 12 65 None
MSFT Options Chain 352.83 Call 370.00 7/17 No 11.85 12.25 12.12 +6.02 +98.69% 2,808 4,163 0.34 0.53 12 65 None
GOOG Options Chain 342.19 Put 337.50 7/02 No 4.00 4.30 3.90 -0.35 -8.24% 2,806 351 0.32 -0.39 12 70 None
MSTR Options Chain 85.33 Call 91.00 7/02 No 2.15 2.36 2.25 -0.59 -20.78% 2,804 3,856 1.04 0.33 4 61 None
GOOGL Options Chain 343.71 Call 370.00 7/17 No 2.05 2.16 2.13 -0.77 -26.56% 2,803 9,891 0.32 0.17 10 64 None
PLTR Options Chain 107.27 Call 116.00 7/02 No 1.62 1.64 1.66 +0.89 +115.59% 2,801 1,050 0.51 0.37 11 51 None