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 207.82 Put 200.00 6/24 No 0.81 0.83 0.81 +0.50 +161.29% 93,807 4,977 0.41 -0.30 13 58 None
NVDA Options Chain 207.82 Call 205.00 6/24 No 0.62 0.63 0.63 -3.97 -86.31% 83,470 1,524 0.38 0.27 13 58 None
NVDA Options Chain 207.82 Call 202.50 6/24 No 1.52 1.54 1.55 -4.95 -76.16% 75,441 605 0.39 0.48 13 58 None
TSLA Options Chain 405.05 Put 385.00 6/24 No 6.05 6.15 6.10 +5.41 +784.06% 70,994 2,262 0.51 -0.50 11 59 None
TSLA Options Chain 405.05 Put 380.00 6/24 No 3.45 3.50 3.45 +3.04 +741.47% 67,957 1,884 0.52 -0.32 11 59 None
TSLA Options Chain 405.05 Call 390.00 6/24 No 1.47 1.50 1.49 -14.84 -90.88% 62,434 1,047 0.51 0.33 11 59 None
TSLA Options Chain 405.05 Call 400.00 6/24 No 0.34 0.35 0.35 -8.25 -95.93% 57,406 2,117 0.53 0.11 11 59 None
AAPL Options Chain 297.01 Call 300.00 6/24 No 1.06 1.09 1.08 -0.08 -6.90% 57,183 5,291 0.26 0.41 9 65 None
NFLX Options Chain 72.88 Put 75.00 7/17 Yes 4.25 4.45 4.38 -0.39 -8.18% 54,777 76,454 0.46 -0.55 9 63 None
NVDA Options Chain 207.82 Put 202.50 6/24 No 1.78 1.80 1.78 +1.25 +235.85% 50,938 4,451 0.39 -0.52 13 58 None
NVDA Options Chain 207.82 Call 210.00 6/24 No 0.10 0.11 0.10 -1.60 -94.12% 47,713 14,571 0.43 0.06 13 58 None
AAPL Options Chain 297.01 Call 302.50 6/24 No 0.40 0.42 0.41 -0.23 -35.94% 47,663 5,107 0.26 0.21 9 65 None
WULF Options Chain 28.31 Put 22.00 7/17 No 0.45 0.54 0.48 -0.07 -12.73% 46,185 3,663 1.02 -0.13 2 39 None
TSLA Options Chain 405.05 Put 390.00 6/24 No 9.55 9.70 9.59 +8.36 +679.68% 45,730 4,444 0.51 -0.67 11 59 None
NVDA Options Chain 207.82 Call 215.00 6/24 No 0.02 0.03 0.03 -0.40 -93.03% 45,177 11,760 0.50 0.01 13 58 None
TSLA Options Chain 405.05 Call 395.00 6/24 No 0.70 0.71 0.71 -11.49 -94.18% 45,174 1,453 0.52 0.20 11 59 None
TSLA Options Chain 405.05 Call 385.00 6/24 No 2.96 2.98 2.97 -19.77 -86.94% 43,260 353 0.52 0.50 11 59 None
AAPL Options Chain 297.01 Put 295.00 6/24 No 0.58 0.60 0.58 -0.92 -61.34% 42,371 5,141 0.29 -0.20 9 65 None
AAPL Options Chain 297.01 Put 297.50 6/24 No 1.27 1.32 1.27 -1.35 -51.53% 41,322 2,042 0.28 -0.36 9 65 None
AAPL Options Chain 297.01 Call 305.00 6/24 No 0.13 0.16 0.14 -0.16 -53.34% 40,850 2,849 0.27 0.09 9 65 None
AMZN Options Chain 232.79 Call 235.00 6/24 No 1.93 1.96 1.95 +0.15 +8.34% 40,819 5,100 0.36 0.48 12 65 None
NVDA Options Chain 207.82 Call 210.00 6/26 No 0.63 0.64 0.65 -2.17 -76.95% 38,932 60,833 0.40 0.16 13 58 None
SPCX Options Chain 154.60 Call 160.00 6/26 No 6.90 7.10 6.99 +1.49 +27.10% 37,987 3,647 1.09 0.60 3 25 None
TSLA Options Chain 405.05 Put 382.50 6/24 No 4.60 4.75 4.65 +4.11 +761.12% 37,955 590 0.51 -0.40 11 59 None
NVDA Options Chain 207.82 Call 207.50 6/24 No 0.24 0.25 0.25 -2.83 -91.89% 37,783 3,193 0.39 0.14 13 58 None
IREN Options Chain 56.87 Put 42.00 7/02 No 0.53 0.67 0.60 +0.23 +62.17% 36,412 571 1.47 -0.09 9 45 None
TSLA Options Chain 405.05 Call 387.50 6/24 No 2.12 2.14 2.15 -16.25 -88.32% 35,218 184 0.51 0.41 11 59 None
NVDA Options Chain 207.82 Put 197.50 6/24 No 0.32 0.33 0.32 +0.12 +60.00% 35,017 6,599 0.43 -0.16 13 58 None
PFE Options Chain 25.08 Put 23.00 8/21 Yes 0.27 0.29 0.29 -0.01 -3.34% 34,693 47,259 0.24 -0.18 8 64 None
AMZN Options Chain 232.79 Call 240.00 6/24 No 0.41 0.42 0.40 -0.19 -32.21% 34,299 5,469 0.38 0.16 12 65 None
TSLA Options Chain 405.05 Put 387.50 6/24 No 7.70 7.85 7.75 +6.84 +751.65% 34,091 1,065 0.51 -0.59 11 59 None
AMZN Options Chain 232.79 Call 237.50 6/24 No 0.93 0.95 0.95 -0.09 -8.66% 32,897 2,003 0.37 0.29 12 65 None
IRDM Options Chain 43.30 Call 50.00 8/21 Yes 4.00 4.10 4.10 +0.75 +22.39% 32,840 10 0.81 0.43 8 43 None
TSLA Options Chain 405.05 Put 400.00 6/24 No 18.30 18.60 18.53 +14.98 +421.98% 32,330 4,225 0.52 -0.89 11 59 None
NVDA Options Chain 207.82 Call 212.50 6/24 No 0.04 0.05 0.05 -0.87 -94.57% 31,828 10,185 0.46 0.02 13 58 None
CMG Options Chain 30.54 Put 27.50 7/17 No 0.13 0.16 0.15 -0.06 -28.58% 30,491 74,652 0.39 -0.10 9 46 None
AAPL Options Chain 297.01 Put 290.00 6/24 No 0.10 0.11 0.12 -0.34 -73.92% 30,234 14,971 0.34 -0.05 9 65 None
SPCX Options Chain 154.60 Call 165.00 6/26 No 4.70 4.80 4.72 +0.92 +24.22% 28,551 6,329 1.09 0.47 3 25 None
SPCX Options Chain 154.60 Put 150.00 6/26 No 2.25 2.30 2.30 -3.38 -59.51% 28,491 7,320 1.13 -0.20 3 25 None
NVDA Options Chain 207.82 Call 205.00 6/26 No 1.85 1.87 1.88 -3.82 -67.02% 28,118 5,123 0.40 0.37 13 58 None
NVDA Options Chain 207.82 Put 195.00 6/24 No 0.12 0.13 0.12 0.00 0.00% 27,815 7,290 0.46 -0.09 13 58 None
TSLA Options Chain 405.05 Call 380.00 6/24 No 5.30 5.40 5.40 -20.51 -79.16% 27,045 294 0.52 0.68 11 59 None
MSFT Options Chain 367.34 Call 380.00 6/24 No 0.92 0.98 0.96 +0.37 +62.72% 26,739 3,358 0.37 0.19 15 72 None
SPCX Options Chain 154.60 Call 180.00 6/26 No 1.20 1.25 1.24 -0.16 -11.43% 26,086 16,856 1.13 0.20 3 25 None
TSLA Options Chain 405.05 Put 390.00 6/26 No 11.90 12.05 12.01 +9.23 +332.02% 25,557 6,370 0.50 -0.60 11 59 None
NVDA Options Chain 207.82 Call 217.50 6/24 No 0.01 0.02 0.02 -0.18 -90.00% 25,305 11,923 0.54 0.00 13 58 None
WULF Options Chain 28.31 Put 23.00 7/17 No 0.57 0.66 0.62 -0.13 -17.34% 25,196 51,509 0.99 -0.16 2 39 None
BTG Options Chain 4.20 Put 3.50 8/21 Yes 0.10 0.20 0.15 -0.03 -16.67% 25,011 723 0.61 -0.22 18 55 None
TSLA Options Chain 405.05 Call 392.50 6/24 No 1.01 1.04 1.04 -12.96 -92.58% 24,771 437 0.52 0.25 11 59 None
AAPL Options Chain 297.01 Put 300.00 6/24 No 2.49 2.56 2.56 -1.62 -38.76% 24,582 1,567 0.27 -0.59 9 65 None
IBM Options Chain 252.22 Call 300.00 7/17 No 2.40 2.60 2.44 +0.67 +37.86% 24,526 19,048 0.47 0.16 13 72 None
AMC Options Chain 2.76 Call 2.50 7/17 No 0.12 0.13 0.13 -0.31 -70.46% 24,051 30,007 1.21 0.35 7 26 None
TSLA Options Chain 405.05 Put 375.00 6/24 No 1.81 1.83 1.81 +1.56 +624.00% 24,047 4,700 0.53 -0.19 11 59 None
NVDA Options Chain 207.82 Put 200.00 6/26 No 2.04 2.06 2.05 +1.29 +169.74% 23,401 19,145 0.42 -0.37 13 58 None
NVDA Options Chain 207.82 Call 220.00 6/26 No 0.08 0.09 0.08 -0.34 -80.96% 22,873 47,765 0.46 0.02 13 58 None
TSLA Options Chain 405.05 Put 395.00 6/24 No 13.70 13.95 13.60 +11.47 +538.50% 22,658 2,097 0.51 -0.80 11 59 None
NVDA Options Chain 207.82 Call 200.00 6/24 No 3.00 3.15 3.10 -5.55 -64.17% 22,340 929 0.41 0.70 13 58 None
SOFI Options Chain 17.10 Call 18.00 6/26 No 0.19 0.20 0.20 +0.01 +5.27% 21,700 24,621 0.67 0.33 10 46 None
AMZN Options Chain 232.79 Put 230.00 6/24 No 0.35 0.36 0.34 -1.21 -78.07% 20,937 2,516 0.37 -0.17 12 65 None
SPCX Options Chain 154.60 Call 170.00 6/26 No 3.00 3.20 3.05 +0.30 +10.91% 20,811 9,608 1.09 0.36 3 25 None
NVDA Options Chain 207.82 Put 190.00 6/24 No 0.04 0.05 0.05 -0.03 -37.50% 20,808 4,280 0.57 -0.02 13 58 None
PFE Options Chain 25.08 Put 24.50 7/17 No 0.30 0.34 0.32 +0.03 +10.35% 20,555 324 0.21 -0.33 8 64 None
MSFT Options Chain 367.34 Call 375.00 6/24 No 2.45 2.50 2.45 +1.10 +81.49% 20,549 1,343 0.36 0.40 15 72 None
NVDA Options Chain 207.82 Call 215.00 6/26 No 0.21 0.22 0.21 -0.94 -81.74% 20,265 44,865 0.42 0.06 13 58 None
GOOGL Options Chain 349.68 Call 350.00 6/24 No 1.31 1.39 1.34 -2.26 -62.78% 19,821 2,880 0.35 0.33 10 64 None
AMC Options Chain 2.76 Call 3.00 7/17 No 0.07 0.08 0.08 -0.17 -68.00% 19,764 70,127 1.41 0.21 7 26 None
SPCX Options Chain 154.60 Call 175.00 6/26 No 1.90 2.00 2.00 +0.08 +4.17% 19,627 8,454 1.11 0.26 3 25 None
INTC Options Chain 139.00 Call 77.00 6/26 No 54.70 55.35 56.17 -7.79 -12.18% 19,355 253 3.69 1.00 4 55 None
PLTR Options Chain 119.50 Call 130.00 6/26 No 0.17 0.18 0.18 -0.18 -50.00% 18,732 14,199 0.61 0.09 12 52 None
TSLA Options Chain 405.05 Call 400.00 6/26 No 1.72 1.75 1.76 -9.24 -84.00% 18,112 5,682 0.51 0.23 11 59 None
TSLA Options Chain 405.05 Put 377.50 6/24 No 2.52 2.56 2.53 +2.21 +690.63% 17,959 506 0.53 -0.25 11 59 None
TSLA Options Chain 405.05 Put 370.00 6/24 No 0.88 0.90 0.87 +0.69 +383.34% 17,824 4,853 0.56 -0.12 11 59 None
NVDA Options Chain 207.82 Put 195.00 6/26 No 0.77 0.80 0.79 +0.47 +146.88% 17,733 23,699 0.45 -0.19 13 58 None
STUB Options Chain 11.40 Call 12.00 7/02 No 0.40 0.50 0.46 -0.14 -23.34% 17,541 28 0.73 0.45 3 17 None
STUB Options Chain 11.40 Call 13.00 7/02 No 0.10 0.20 0.15 +0.05 +50.00% 17,502 65 0.78 0.20 3 17 None
PFE Options Chain 25.08 Call 25.50 6/26 No 0.04 0.06 0.05 -0.08 -61.54% 17,369 18,983 0.25 0.19 8 64 None
SPCX Options Chain 154.60 Put 145.00 6/26 No 1.25 1.35 1.35 -2.60 -65.83% 17,308 5,958 1.16 -0.13 3 25 None
AMZN Options Chain 232.79 Put 235.00 6/24 No 1.77 1.79 1.74 -2.04 -53.97% 17,258 1,290 0.36 -0.52 12 65 None
SPCX Options Chain 154.60 Put 155.00 6/26 No 3.70 3.80 3.74 -4.36 -53.83% 16,779 4,201 1.11 -0.29 3 25 None
GOOGL Options Chain 349.68 Call 355.00 6/24 No 0.36 0.41 0.38 -1.37 -78.29% 16,560 3,046 0.36 0.12 10 64 None
TSLA Options Chain 405.05 Put 372.50 6/24 No 1.27 1.29 1.26 +1.03 +447.83% 16,559 659 0.55 -0.15 11 59 None
UBER Options Chain 71.43 Put 62.00 7/31 No 0.40 0.69 0.48 +0.09 +23.08% 16,225 8 0.39 -0.12 10 63 None
AMZN Options Chain 232.79 Put 232.50 6/24 No 0.82 0.84 0.81 -1.69 -67.60% 16,162 1,368 0.36 -0.32 12 65 None
SPCX Options Chain 154.60 Put 160.00 6/26 No 5.80 5.90 5.83 -4.91 -45.72% 15,946 4,335 1.10 -0.40 3 25 None
AAPL Options Chain 297.01 Put 292.50 6/24 No 0.24 0.26 0.24 -0.59 -71.09% 15,945 1,610 0.31 -0.10 9 65 None
GPN Options Chain 65.09 Put 50.00 8/21 Yes 0.55 0.70 0.65 +0.08 +14.04% 15,753 70 0.51 -0.10 8 59 None
SPCX Options Chain 154.60 Call 155.00 6/26 No 9.80 10.00 9.88 +2.28 +30.00% 15,680 1,564 1.11 0.71 3 25 None
SOUN Options Chain 6.88 Put 6.50 6/26 No 0.17 0.18 0.17 +0.11 +183.34% 15,530 2,248 0.80 -0.38 3 16 None
BTG Options Chain 4.20 Call 4.50 7/17 No 0.05 0.10 0.10 -0.02 -16.67% 15,091 1,708 0.52 0.25 18 55 None
DOW Options Chain 30.79 Call 31.00 7/17 No 1.09 1.14 1.15 -0.33 -22.30% 15,031 76 0.43 0.46 6 51 None
WMB Options Chain 74.95 Put 69.00 7/31 No 0.45 0.65 0.55 % 15,000 0 0.29 -0.15 8 63 None
TSLA Options Chain 405.05 Call 405.00 6/24 No 0.18 0.19 0.19 -5.60 -96.72% 14,939 2,455 0.56 0.06 11 59 None
AAPL Options Chain 297.01 Call 307.50 6/24 No 0.05 0.06 0.05 -0.10 -66.67% 14,880 1,767 0.28 0.03 9 65 None
BSX Options Chain 44.33 Put 40.00 8/21 Yes 0.95 1.05 1.00 -0.18 -15.26% 14,843 3,065 0.44 -0.20 8 47 None
BSX Options Chain 44.33 Put 46.00 6/26 No 1.05 1.25 1.30 -0.70 -35.00% 14,702 15,344 0.44 -0.63 8 47 None
TSLA Options Chain 405.05 Call 382.50 6/24 No 4.00 4.10 4.04 -18.96 -82.44% 14,680 370 0.52 0.60 11 59 None
SPCX Options Chain 154.60 Put 140.00 6/26 No 0.70 0.75 0.75 -1.86 -71.27% 14,627 6,133 1.19 -0.08 3 25 None
TSLA Options Chain 405.05 Call 397.50 6/24 No 0.49 0.50 0.49 -9.91 -95.29% 14,576 1,039 0.53 0.15 11 59 None
AMZN Options Chain 232.79 Call 240.00 6/26 No 1.47 1.50 1.53 +0.11 +7.75% 14,480 8,383 0.38 0.28 12 65 None
PLTR Options Chain 119.50 Put 100.00 7/17 No 0.75 0.78 0.75 -0.17 -18.48% 14,408 18,858 0.54 -0.10 12 52 None
SPCX Options Chain 154.60 Put 155.00 8/21 No 18.40 18.70 18.70 -3.95 -17.44% 14,355 6,864 0.86 -0.38 3 25 None
SOFI Options Chain 17.10 Call 17.50 6/26 No 0.37 0.38 0.37 +0.05 +15.63% 14,218 12,870 0.68 0.51 10 46 None
USAS Options Chain 5.33 Call 6.00 8/21 Yes 0.45 0.50 0.48 -0.06 -11.12% 14,096 5,800 1.00 0.42 7 42 None
INTC Options Chain 139.00 Call 78.00 6/26 No 53.25 54.40 55.17 -7.80 -12.39% 13,851 257 3.61 1.00 4 55 None
TSLA Options Chain 405.05 Call 390.00 6/26 No 4.00 4.10 3.99 -14.37 -78.27% 13,797 1,094 0.51 0.40 11 59 None
AAPL Options Chain 297.01 Call 300.00 6/26 No 2.42 2.48 2.49 +0.24 +10.67% 13,769 9,938 0.28 0.47 9 65 None
NVDA Options Chain 207.82 Call 220.00 6/24 No 0.00 0.01 0.01 -0.07 -87.50% 13,643 12,980 0.59 0.00 13 58 None
BSX Options Chain 44.33 Call 65.00 8/21 Yes 0.10 0.15 0.15 +0.05 +50.00% 13,601 27,787 0.48 0.04 8 47 None
MSFT Options Chain 367.34 Call 382.50 6/24 No 0.53 0.57 0.53 +0.14 +35.90% 13,417 1,740 0.37 0.12 15 72 None
NVDA Options Chain 207.82 Call 215.00 7/02 No 0.90 0.92 0.91 -1.48 -61.93% 13,308 17,483 0.36 0.16 13 58 None
NVDA Options Chain 207.82 Call 212.50 6/26 No 0.36 0.37 0.37 -1.45 -79.67% 13,248 38,910 0.40 0.10 13 58 None
NBIS Options Chain 283.61 Put 205.00 7/02 No 2.62 2.95 3.10 +0.25 +8.78% 13,166 222 1.60 -0.09 3 22 None
TSLA Options Chain 405.05 Call 385.00 6/26 No 5.85 5.95 5.95 -16.11 -73.03% 13,159 933 0.51 0.51 11 59 None
AAPL Options Chain 297.01 Call 297.50 6/24 No 2.29 2.39 2.30 +0.10 +4.55% 13,041 2,675 0.28 0.64 9 65 None
NVDA Options Chain 207.82 Put 210.00 6/26 No 8.15 8.40 8.25 +4.15 +101.22% 13,014 16,586 0.41 -0.84 13 58 None
TSLA Options Chain 405.05 Put 385.00 6/26 No 8.75 8.90 8.85 +6.98 +373.27% 12,971 2,978 0.50 -0.49 11 59 None
NOK Options Chain 14.31 Call 15.00 7/17 No 0.66 0.68 0.67 -0.35 -34.32% 12,919 95,670 0.79 0.38 14 44 None
MSFT Options Chain 367.34 Call 377.50 6/24 No 1.54 1.55 1.55 +0.63 +68.48% 12,838 800 0.36 0.28 15 72 None
METC Options Chain 13.41 Call 17.00 7/17 No 0.25 0.35 0.29 +0.03 +11.54% 12,754 10,653 0.96 0.18 7 42 None
INTC Options Chain 139.00 Call 140.00 6/26 No 2.54 2.62 2.58 -4.34 -62.72% 12,426 17,410 1.11 0.33 4 55 None
SPCX Options Chain 154.60 Call 162.50 6/26 No 5.70 5.90 5.76 +1.16 +25.22% 12,379 1,419 1.09 0.54 3 25 None
CCJ Options Chain 107.07 Put 85.00 7/24 No 0.40 0.66 0.53 -0.02 -3.64% 12,188 26,645 0.60 -0.06 12 57 None
SPCX Options Chain 154.60 Put 200.00 6/26 No 38.10 40.10 38.90 -6.20 -13.75% 12,092 510 1.92 -0.93 3 25 None
NVO Options Chain 45.88 Put 42.50 8/21 Yes 1.50 1.55 1.51 -0.12 -7.37% 12,075 683 0.45 -0.28 17 63 None
TSLA Options Chain 405.05 Call 410.00 6/24 No 0.11 0.12 0.12 -3.53 -96.72% 11,961 6,065 0.61 0.04 11 59 None
FTNT Options Chain 146.00 Put 140.00 8/21 Yes 9.65 9.95 9.42 -0.94 -9.08% 11,878 6,568 0.58 -0.35 8 51 None
META Options Chain 563.85 Call 570.00 6/24 No 3.25 3.50 3.36 -0.72 -17.65% 11,804 910 0.38 0.39 11 66 None
BZFD Options Chain 1.42 Call 1.50 7/17 No 0.20 0.25 0.20 0.00 0.00% 11,756 81 1.30 0.60 5 18 None
SPCX Options Chain 154.60 Put 100.00 7/17 No 0.55 0.60 0.65 -0.36 -35.65% 11,748 7,264 1.09 -0.02 3 25 None
INFQ Options Chain 14.21 Call 20.00 7/17 No 0.85 0.90 0.88 +0.30 +51.73% 11,692 19,314 1.35 0.34 3 17 None
TRIP Options Chain 12.36 Call 10.00 7/17 No 2.05 2.80 2.46 -0.42 -14.59% 11,686 13,785 1.02 0.92 14 35 None
NOW Options Chain 93.01 Call 100.00 6/26 No 1.35 1.40 1.36 +0.73 +115.88% 11,651 4,899 0.70 0.35 10 55 None
METC Options Chain 13.41 Call 14.00 7/17 No 0.85 0.95 0.90 -0.02 -2.18% 11,629 470 0.93 0.45 7 42 None
AMC Options Chain 2.76 Call 2.00 7/17 No 0.27 0.28 0.27 -0.53 -66.25% 11,544 64,197 1.10 0.62 7 26 None
BE Options Chain 345.85 Put 250.00 7/02 No 3.10 3.70 3.55 +1.05 +42.00% 11,474 1,217 1.38 -0.10 4 52 None
RGTI Options Chain 21.38 Call 25.00 6/26 No 0.17 0.18 0.18 -0.06 -25.00% 11,472 4,640 1.45 0.14 3 19 None
SPCX Options Chain 154.60 Put 135.00 6/26 No 0.35 0.40 0.40 -1.35 -77.15% 11,397 4,877 1.22 -0.04 3 25 None
SPCX Options Chain 154.60 Put 150.00 7/17 No 8.90 9.10 9.00 -3.36 -27.19% 11,334 34,762 0.88 -0.31 3 25 None
WULF Options Chain 28.31 Put 26.00 7/17 No 1.33 1.51 1.48 -0.16 -9.76% 11,331 1,648 0.98 -0.29 2 39 None
TSLA Options Chain 405.05 Call 380.00 6/26 No 8.25 8.40 8.40 -18.20 -68.43% 11,302 1,307 0.51 0.63 11 59 None
AAPL Options Chain 297.01 Put 290.00 6/26 No 0.63 0.67 0.65 -0.45 -40.91% 11,300 4,935 0.31 -0.13 9 65 None
WULF Options Chain 28.31 Call 30.00 7/17 No 2.27 2.42 2.37 +0.18 +8.22% 11,282 13,220 0.94 0.49 2 39 None
MSFT Options Chain 367.34 Call 385.00 6/24 No 0.31 0.32 0.32 +0.05 +18.52% 11,274 1,615 0.38 0.07 15 72 None
NVDA Options Chain 207.82 Call 202.50 6/26 No 2.94 2.97 2.98 -4.35 -59.35% 11,204 1,162 0.41 0.50 13 58 None
MU Options Chain 1,211.38 Call 1,100.00 6/26 Yes 58.25 59.20 58.89 -85.19 -59.13% 11,141 4,566 1.77 0.49 16 68 None
NKE Options Chain 43.19 Put 42.00 6/26 No 0.26 0.30 0.28 +0.02 +7.70% 11,139 10,848 0.41 -0.28 10 56 None
NVDA Options Chain 207.82 Put 192.50 6/24 No 0.06 0.07 0.06 -0.03 -33.34% 11,110 2,086 0.50 -0.04 13 58 None
AAPL Options Chain 297.01 Call 310.00 6/24 No 0.02 0.03 0.02 -0.04 -66.67% 11,058 2,379 0.30 0.01 9 65 None
CLF Options Chain 11.89 Call 13.00 7/17 No 0.21 0.22 0.21 -0.24 -53.34% 11,035 23,362 0.65 0.24 6 34 None
SPCX Options Chain 154.60 Call 200.00 6/26 No 0.30 0.35 0.34 -0.26 -43.34% 11,002 10,784 1.31 0.07 3 25 None
NKE Options Chain 43.19 Put 38.00 7/02 Yes 0.40 0.45 0.42 +0.02 +5.00% 10,980 986 0.78 -0.15 10 56 None
PLTR Options Chain 119.50 Put 118.00 6/26 No 2.19 2.22 2.20 -0.03 -1.35% 10,980 2,055 0.57 -0.42 12 52 None
PURR Options Chain 9.20 Call 10.00 8/21 No 0.90 0.95 0.90 -0.47 -34.31% 10,821 906 1.05 0.43 3 16 None
NVDA Options Chain 207.82 Call 225.00 7/02 No 0.23 0.24 0.27 -0.36 -57.15% 10,797 7,619 0.39 0.05 13 58 None
HIMS Options Chain 33.54 Call 35.50 6/26 No 0.37 0.38 0.37 -0.34 -47.89% 10,779 5,144 1.02 0.33 6 40 None
FHN Options Chain 24.81 Call 26.00 7/17 Yes 0.35 0.45 0.42 -0.03 -6.67% 10,751 968 0.32 0.31 19 70 None
NVDA Options Chain 207.82 Call 230.00 6/26 No 0.01 0.02 0.02 -0.05 -71.43% 10,679 52,640 0.53 0.00 13 58 None
SOFI Options Chain 17.10 Put 17.00 6/26 No 0.27 0.28 0.27 -0.16 -37.21% 10,636 14,306 0.71 -0.32 10 46 None
TSM Options Chain 467.67 Put 375.00 7/02 No 1.12 1.24 1.16 +0.49 +73.14% 10,621 389 0.68 -0.07 22 65
Dividend Stock List
AAPL Options Chain 297.01 Put 295.00 6/26 No 1.65 1.69 1.68 -0.82 -32.80% 10,600 3,885 0.30 -0.30 9 65 None
NFLX Options Chain 72.88 Call 75.00 6/26 No 0.37 0.38 0.37 -0.13 -26.00% 10,531 8,934 0.38 0.25 9 63 None
AMZN Options Chain 232.79 Call 250.00 6/26 No 0.21 0.23 0.23 -0.03 -11.54% 10,349 20,745 0.41 0.05 12 65 None
CLF Options Chain 11.89 Call 12.00 8/21 Yes 0.94 0.99 0.99 -0.33 -25.00% 10,347 1,326 0.71 0.49 6 34 None
PLTR Options Chain 119.50 Call 128.00 6/26 No 0.26 0.27 0.27 -0.28 -50.91% 10,333 7,105 0.58 0.12 12 52 None
VRNS Options Chain 32.71 Call 45.00 7/17 No 0.40 0.50 0.42 % 10,244 0 0.67 0.12 2 46 None
PLTR Options Chain 119.50 Put 115.00 6/26 No 1.11 1.14 1.11 -0.14 -11.20% 10,182 5,605 0.59 -0.26 12 52 None
TSLA Options Chain 405.05 Put 397.50 6/24 No 15.95 16.25 15.75 +13.00 +472.73% 10,172 1,071 0.51 -0.85 11 59 None
TSLA Options Chain 405.05 Call 370.00 6/24 No 12.65 12.90 12.82 -24.46 -65.62% 10,162 312 0.56 0.88 11 59 None
NOK Options Chain 14.31 Call 14.00 6/26 No 0.37 0.38 0.39 -0.44 -53.02% 10,139 22,383 0.93 0.44 14 44 None
NVDA Options Chain 207.82 Call 207.50 6/26 No 1.10 1.13 1.10 -3.00 -73.18% 10,136 14,728 0.40 0.25 13 58 None
IBM Options Chain 252.22 Call 270.00 6/26 No 2.60 2.78 2.60 +1.10 +73.34% 10,133 2,544 0.55 0.33 13 72 None
SPCX Options Chain 154.60 Call 157.50 6/26 No 8.20 8.50 8.33 +1.93 +30.16% 10,115 912 1.09 0.66 3 25 None
AMZN Options Chain 232.79 Call 242.50 6/24 No 0.17 0.18 0.18 -0.13 -41.94% 9,959 2,356 0.39 0.08 12 65 None
SPCX Options Chain 154.60 Put 150.00 7/02 No 4.60 4.80 4.67 -3.63 -43.74% 9,946 3,474 0.96 -0.26 3 25 None
TSLA Options Chain 405.05 Put 400.00 6/26 No 19.60 19.80 19.72 +13.92 +240.00% 9,888 5,903 0.51 -0.77 11 59 None
PURR Options Chain 9.20 Call 12.00 8/21 No 0.50 0.65 0.56 % 9,869 0 1.10 0.32 3 16 None
IREN Options Chain 56.87 Call 67.00 6/26 No 0.08 0.13 0.10 -0.22 -68.75% 9,826 2,225 1.24 0.05 9 45 None
INTC Options Chain 139.00 Call 87.00 6/26 No 44.70 45.45 46.55 -5.32 -10.26% 9,813 111 2.97 1.00 4 55 None
TSLA Options Chain 405.05 Put 380.00 6/26 No 6.20 6.30 6.20 +4.95 +396.00% 9,809 3,928 0.51 -0.37 11 59 None
MU Options Chain 1,211.38 Call 1,200.00 6/26 Yes 27.15 27.80 27.66 -58.44 -67.88% 9,809 7,821 1.76 0.29 16 68 None
INTC Options Chain 139.00 Call 88.00 6/26 No 43.45 44.45 44.85 -5.06 -10.14% 9,806 125 2.90 1.00 4 55 None
INTC Options Chain 139.00 Call 76.00 6/26 No 55.70 56.40 57.50 -7.47 -11.50% 9,706 352 3.71 1.00 4 55 None
SPCX Options Chain 154.60 Call 150.00 6/26 No 13.20 13.60 13.43 +3.23 +31.67% 9,674 418 1.12 0.80 3 25 None
TSLA Options Chain 405.05 Call 402.50 6/24 No 0.24 0.26 0.26 -6.89 -96.37% 9,656 1,700 0.55 0.09 11 59 None
RGTI Options Chain 21.38 Call 25.00 8/21 No 2.50 2.55 2.54 -0.37 -12.72% 9,611 1,536 1.11 0.46 3 19 None
SPCX Options Chain 154.60 Put 120.00 9/18 No 7.80 8.00 7.90 -2.00 -20.21% 9,572 9,771 0.85 -0.17 3 25 None
AMC Options Chain 2.76 Put 2.00 7/17 No 0.18 0.20 0.19 +0.14 +280.00% 9,561 7,852 1.15 -0.38 7 26 None
HOOD Options Chain 105.71 Call 105.00 6/26 No 1.96 2.07 2.03 -1.83 -47.41% 9,547 10,183 0.79 0.46 10 54 None
NVDA Options Chain 207.82 Call 210.00 7/10 No 3.25 3.35 3.30 -2.70 -45.00% 9,541 4,406 0.35 0.34 13 58 None
SOFI Options Chain 17.10 Call 18.50 6/26 No 0.10 0.11 0.10 0.00 0.00% 9,535 19,528 0.68 0.19 10 46 None
MSFT Options Chain 367.34 Put 372.50 6/24 No 2.16 2.23 2.20 -4.85 -68.80% 9,419 697 0.36 -0.46 15 72 None
SOFI Options Chain 17.10 Call 19.00 6/26 No 0.05 0.06 0.05 0.00 0.00% 9,416 23,083 0.69 0.11 10 46 None
PCG Options Chain 16.48 Call 17.00 6/26 No 0.12 0.13 0.13 +0.06 +85.72% 9,410 2,287 0.33 0.37 13 59 None
ABBV Options Chain 230.01 Call 250.00 6/26 No 0.12 0.13 0.12 +0.08 +200.00% 9,374 278 0.38 0.01 7 63 None
NFLX Options Chain 72.88 Call 74.00 6/26 No 0.66 0.67 0.68 -0.13 -16.05% 9,271 6,854 0.37 0.37 9 63 None
NVDA Options Chain 207.82 Call 195.00 6/26 No 8.05 8.35 8.40 -5.60 -40.00% 9,235 3,979 0.43 0.81 13 58 None
TSLA Options Chain 405.05 Call 387.50 6/26 No 4.85 4.95 4.90 -15.68 -76.19% 9,232 488 0.51 0.46 11 59 None
IBM Options Chain 252.22 Call 265.00 6/26 No 4.20 4.35 4.20 +2.05 +95.35% 9,226 3,462 0.54 0.47 13 72 None
AMZN Options Chain 232.79 Call 235.00 6/26 No 3.40 3.50 3.50 +0.50 +16.67% 9,195 7,210 0.39 0.50 12 65 None
TSLA Options Chain 405.05 Call 395.00 6/26 No 2.66 2.70 2.69 -11.65 -81.25% 9,109 3,761 0.51 0.31 11 59 None
SPCX Options Chain 154.60 Put 162.50 6/26 No 7.00 7.20 7.10 -5.30 -42.75% 9,073 8,810 1.10 -0.46 3 25 None
PLTR Options Chain 119.50 Call 120.00 6/26 No 1.84 1.85 1.86 -0.90 -32.61% 9,072 2,565 0.56 0.45 12 52 None
GOOGL Options Chain 349.68 Call 347.50 6/24 No 2.25 2.40 2.29 -2.81 -55.10% 9,055 987 0.35 0.47 10 64 None
NVDA Options Chain 207.82 Call 217.50 6/26 No 0.13 0.14 0.13 -0.59 -81.95% 9,001 49,903 0.44 0.04 13 58 None
SPCX Options Chain 154.60 Call 200.00 7/17 No 3.90 4.00 3.99 +0.24 +6.40% 8,924 17,987 0.92 0.23 3 25 None
HOOD Options Chain 105.71 Put 100.00 6/26 No 1.87 1.99 1.89 +0.53 +38.98% 8,878 8,103 0.83 -0.29 10 54 None
GOOGL Options Chain 349.68 Put 345.00 6/24 No 1.93 2.05 2.00 0.00 0.00% 8,863 1,543 0.37 -0.39 10 64 None
PLTR Options Chain 119.50 Call 125.00 6/26 No 0.53 0.55 0.53 -0.50 -48.55% 8,857 4,012 0.56 0.19 12 52 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
MSTR Options Chain 109.46 Put 100.00 6/26 No 1.27 1.36 1.36 +0.20 +17.25% 8,770 9,907 0.96 -0.25 4 56 None
MARA Options Chain 14.85 Call 15.00 6/26 No 0.62 0.64 0.63 +0.09 +16.67% 8,730 8,985 0.96 0.46 3 41 None
QCOM Options Chain 221.90 Call 250.00 6/26 No 1.09 1.14 1.10 -4.00 -78.44% 8,729 8,085 1.59 0.09 11 65 None
NFLX Options Chain 72.88 Put 72.00 8/21 Yes 3.75 3.85 3.80 -0.23 -5.71% 8,707 12,083 0.39 -0.41 9 63 None
ORCL Options Chain 175.07 Call 190.00 6/26 No 0.13 0.14 0.13 -0.66 -83.55% 8,672 4,844 0.71 0.05 7 61 None
LAES Options Chain 3.10 Call 3.50 6/26 No 0.06 0.07 0.06 -0.01 -14.29% 8,650 18,830 1.35 0.28 8 18 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
INTC Options Chain 139.00 Call 160.00 6/26 No 0.26 0.28 0.27 -1.01 -78.91% 8,496 23,294 1.17 0.05 4 55 None
BLZE Options Chain 8.12 Call 12.50 7/17 No 1.05 1.10 1.05 +0.95 +950.00% 8,495 21 1.14 0.46 10 35 None
SATS Options Chain 106.40 Put 80.00 7/17 No 0.50 0.65 0.50 +0.10 +25.00% 8,464 12,374 0.71 -0.06 3 47 None
GNK Options Chain 23.57 Call 30.00 8/21 Yes 0.05 0.10 0.05 -0.02 -28.58% 8,409 508 0.30 0.17 13 51 None
INTC Options Chain 139.00 Call 150.00 7/17 No 6.25 6.40 6.29 -3.71 -37.10% 8,366 49,048 0.91 0.35 4 55 None
NVDA Options Chain 207.82 Call 200.00 6/26 No 4.35 4.45 4.40 -5.11 -53.74% 8,350 7,749 0.42 0.63 13 58 None
CCL Options Chain 30.19 Call 28.00 7/02 Yes 1.07 1.21 1.17 -1.34 -53.39% 8,337 1,601 0.52 0.61 14 64 None
MSFT Options Chain 367.34 Call 380.00 6/26 No 2.76 2.90 2.85 +1.15 +67.65% 8,326 4,608 0.38 0.31 15 72 None
NVDA Options Chain 207.82 Put 205.00 6/24 No 3.30 3.45 3.40 +2.44 +254.17% 8,315 5,511 0.38 -0.73 13 58 None
MSFT Options Chain 367.34 Put 370.00 6/24 No 1.29 1.40 1.33 -4.10 -75.51% 8,309 1,901 0.37 -0.34 15 72 None
NVDA Options Chain 207.82 Put 202.50 6/26 No 3.05 3.15 3.10 +1.88 +154.10% 8,300 8,560 0.41 -0.50 13 58 None
INTC Options Chain 139.00 Call 135.00 6/26 No 4.15 4.30 4.20 -5.60 -57.15% 8,281 7,155 1.11 0.47 4 55 None
NVDA Options Chain 207.82 Put 197.50 6/26 No 1.27 1.31 1.30 +0.81 +165.31% 8,279 6,198 0.43 -0.27 13 58 None
AAPL Options Chain 297.01 Call 310.00 6/26 No 0.24 0.26 0.24 -0.07 -22.59% 8,268 12,014 0.27 0.08 9 65 None
IBM Options Chain 252.22 Call 280.00 6/26 No 0.97 1.05 1.01 +0.17 +20.24% 8,243 1,463 0.60 0.14 13 72 None
AI Options Chain 9.73 Call 10.00 6/26 No 0.18 0.20 0.18 -0.04 -18.19% 8,207 3,860 0.77 0.42 8 26 None
INTC Options Chain 139.00 Put 130.00 6/26 No 4.55 4.70 4.65 +2.40 +106.67% 8,173 3,788 1.14 -0.39 4 55 None
META Options Chain 563.85 Call 600.00 6/26 No 0.72 0.81 0.76 -0.27 -26.22% 8,166 4,400 0.43 0.08 11 66 None
GOOGL Options Chain 349.68 Call 352.50 6/24 No 0.70 0.78 0.74 -1.86 -71.54% 8,132 1,308 0.35 0.21 10 64 None
SPCX Options Chain 154.60 Call 195.00 6/26 No 0.40 0.45 0.40 -0.31 -43.67% 8,129 8,201 1.24 0.09 3 25 None
AMZN Options Chain 232.79 Call 245.00 6/26 No 0.55 0.57 0.59 -0.01 -1.67% 8,126 11,469 0.39 0.13 12 65 None
AI Options Chain 9.73 Call 11.00 6/26 No 0.02 0.03 0.02 -0.03 -60.00% 8,084 9,514 0.83 0.09 8 26 None
TSLA Options Chain 405.05 Put 190.00 6/26 No 0.00 0.01 0.01 0.00 0.00% 8,079 804 2.39 0.00 11 59 None
AMZN Options Chain 232.79 Call 245.00 6/24 No 0.07 0.08 0.07 -0.13 -65.00% 8,028 2,998 0.41 0.03 12 65 None
BB Options Chain 8.79 Call 9.50 6/26 Yes 0.31 0.33 0.31 -0.11 -26.19% 8,026 8,291 1.95 0.38 10 35 None
HOOD Options Chain 105.71 Call 110.00 6/26 No 0.74 0.78 0.76 -1.09 -58.92% 8,010 10,723 0.80 0.23 10 54 None
NVDA Options Chain 207.82 Call 225.00 6/26 No 0.03 0.04 0.03 -0.12 -80.00% 7,926 34,407 0.50 0.01 13 58 None
SPCX Options Chain 154.60 Put 157.50 6/26 No 4.60 4.80 4.70 -4.70 -50.00% 7,879 2,249 1.11 -0.34 3 25 None
TDOC Options Chain 7.58 Call 8.00 6/26 No 0.11 0.12 0.12 +0.05 +71.43% 7,876 561 0.77 0.32 9 36 None
AI Options Chain 9.73 Call 11.50 6/26 No 0.01 0.02 0.01 -0.02 -66.67% 7,873 8,243 0.96 0.03 8 26 None
MSFT Options Chain 367.34 Call 375.00 6/26 No 4.75 4.90 4.83 +1.98 +69.48% 7,864 1,727 0.38 0.45 15 72 None
PFE Options Chain 25.08 Put 24.50 6/26 No 0.06 0.08 0.06 -0.03 -33.34% 7,852 9,884 0.25 -0.20 8 64 None
INTC Options Chain 139.00 Call 150.00 6/26 No 0.84 0.89 0.85 -2.29 -72.93% 7,840 10,008 1.13 0.14 4 55 None
LRCX Options Chain 409.54 Call 400.00 6/26 No 3.50 4.00 3.75 -17.30 -82.19% 7,819 608 1.00 0.23 13 60 None
SMCI Options Chain 35.46 Call 35.00 6/26 No 0.70 0.73 0.71 -1.20 -62.83% 7,801 6,494 1.08 0.41 14 54 None
GOOGL Options Chain 349.68 Call 357.50 6/24 No 0.18 0.20 0.19 -1.00 -84.04% 7,777 1,329 0.37 0.07 10 64 None
SPCX Options Chain 154.60 Put 165.00 6/26 No 8.50 8.60 8.58 -5.57 -39.37% 7,773 6,309 1.10 -0.53 3 25 None
LCID Options Chain 5.16 Call 6.00 6/26 No 0.01 0.03 0.02 0.00 0.00% 7,748 12,060 1.21 0.07 7 27 None
IBM Options Chain 252.22 Call 350.00 7/17 No 0.60 0.71 0.60 -0.03 -4.77% 7,737 4,732 0.59 0.01 13 72 None
IREN Options Chain 56.87 Put 50.00 6/26 No 0.88 0.92 0.89 +0.23 +34.85% 7,730 5,803 1.31 -0.19 9 45 None
IREN Options Chain 56.87 Call 68.00 6/26 No 0.05 0.09 0.08 -0.17 -68.00% 7,710 2,654 1.25 0.03 9 45 None
TSLA Options Chain 405.05 Put 395.00 6/26 No 15.55 15.70 15.68 +11.58 +282.44% 7,700 3,161 0.50 -0.69 11 59 None
ADTN Options Chain 15.58 Call 11.00 8/21 Yes 3.80 4.30 4.40 -0.50 -10.21% 7,700 8,074 0.83 0.84 6 35 None
SPCX Options Chain 154.60 Call 180.00 7/02 No 3.40 3.50 3.50 +0.40 +12.91% 7,689 2,109 0.97 0.29 3 25 None
BMNR Options Chain 15.86 Call 17.00 6/26 No 0.05 0.06 0.06 -0.13 -68.43% 7,631 10,109 0.92 0.10 12 35 None
SW Options Chain 45.39 Call 50.00 7/17 No 0.35 0.50 0.50 -0.10 -16.67% 7,625 6,224 0.41 0.17 3 20 None
NVO Options Chain 45.88 Call 50.00 7/17 No 0.66 0.69 0.66 +0.19 +40.43% 7,584 21,676 0.37 0.26 17 63 None
GOOG Options Chain 348.78 Call 362.50 6/26 No 0.49 0.54 0.50 -0.68 -57.63% 7,574 1,480 0.37 0.09 12 70 None
SMCI Options Chain 35.46 Call 40.00 6/26 No 0.10 0.11 0.10 -0.37 -78.73% 7,568 15,359 1.22 0.08 14 54 None
TSLA Options Chain 405.05 Put 382.50 6/26 No 7.40 7.55 7.46 +5.93 +387.59% 7,551 663 0.51 -0.43 11 59 None
SBET Options Chain 5.31 Call 6.00 6/26 No 0.01 0.02 0.01 -0.04 -80.00% 7,535 10,152 1.31 0.07 8 38 None
FRMI Options Chain 8.97 Call 20.00 8/21 No 0.50 0.60 0.55 -0.05 -8.34% 7,524 4,906 1.78 0.21 3 16 None
TSLA Options Chain 405.05 Put 405.00 6/24 No 23.15 23.45 22.75 +17.05 +299.13% 7,522 2,090 0.50 -0.94 11 59 None
OPEN Options Chain 4.28 Call 4.50 6/26 No 0.08 0.09 0.09 +0.01 +12.50% 7,504 12,141 1.02 0.36 4 31 None
ZETA Options Chain 18.90 Call 20.00 7/17 No 1.17 1.20 1.18 +0.41 +53.25% 7,475 13,125 0.71 0.53 10 42 None
SBET Options Chain 5.31 Call 5.50 7/02 No 0.11 0.13 0.12 -0.14 -53.85% 7,445 887 0.89 0.31 8 38 None
NOW Options Chain 93.01 Call 100.00 7/17 No 4.70 4.90 4.80 +1.67 +53.36% 7,398 14,148 0.60 0.46 10 55 None
SPCX Options Chain 154.60 Call 160.00 7/02 No 9.90 10.20 9.90 +1.77 +21.78% 7,391 1,571 0.94 0.58 3 25 None
TSLA Options Chain 405.05 Call 410.00 6/26 No 0.71 0.73 0.71 -5.44 -88.46% 7,371 7,600 0.53 0.12 11 59 None
RKT Options Chain 13.34 Call 15.00 7/24 No 0.51 0.59 0.55 +0.09 +19.57% 7,329 7,072 0.65 0.35 5 55 None
MU Options Chain 1,211.38 Call 1,300.00 6/26 Yes 11.85 12.30 12.07 -34.38 -74.02% 7,315 5,692 1.78 0.15 16 68 None
AMZN Options Chain 232.79 Call 247.50 6/26 No 0.33 0.35 0.36 -0.03 -7.70% 7,310 7,395 0.40 0.09 12 65 None
ASTS Options Chain 73.19 Call 80.00 6/26 No 1.11 1.21 1.10 -0.21 -16.04% 7,286 2,586 1.17 0.26 5 39 None
NVDA Options Chain 207.82 Put 170.00 6/24 No 0.01 0.02 0.02 0.00 0.00% 7,250 12,370 1.17 0.00 13 58 None
INFQ Options Chain 14.21 Call 17.50 7/17 No 1.30 1.45 1.40 +0.50 +55.56% 7,244 18,176 1.30 0.47 3 17 None
AAL Options Chain 16.08 Put 16.00 6/26 No 0.24 0.27 0.24 -0.11 -31.43% 7,241 1,633 0.56 -0.41 7 42 None
BMNR Options Chain 15.86 Call 15.00 8/21 No 2.07 2.12 2.07 -0.37 -15.17% 7,238 2,179 0.80 0.59 12 35 None
CBRS Options Chain 224.43 Call 260.00 7/17 Yes 19.50 21.40 20.50 +1.68 +8.93% 7,203 838 1.32 0.43 11 22 None
NVDA Options Chain 207.82 Put 202.50 6/29 No 3.50 3.70 3.64 +2.10 +136.37% 7,198 1,650 0.35 -0.49 13 58 None
NFLX Options Chain 72.88 Put 72.00 6/26 No 0.47 0.48 0.49 -0.32 -39.51% 7,195 3,709 0.37 -0.32 9 63 None
TSLA Options Chain 405.05 Put 392.50 6/26 No 13.65 13.85 13.79 +10.44 +311.65% 7,169 1,288 0.50 -0.65 11 59 None
SMCI Options Chain 35.46 Call 34.00 6/26 No 1.01 1.07 1.04 -1.45 -58.24% 7,137 3,749 1.07 0.52 14 54 None
CZR Options Chain 29.25 Call 30.00 9/18 Yes 0.24 0.28 0.28 +0.03 +12.00% 7,137 30,729 0.06 0.42 7 46 None
TSLA Options Chain 405.05 Put 407.50 6/26 No 26.20 26.60 23.09 +13.69 +145.64% 7,109 947 0.52 -0.86 11 59 None
CBRS Options Chain 224.43 Call 360.00 7/17 Yes 6.50 7.00 6.60 -0.90 -12.00% 7,109 459 1.47 0.17 11 22 None
MSFT Options Chain 367.34 Call 390.00 6/24 No 0.10 0.12 0.11 -0.02 -15.39% 7,104 2,636 0.41 0.03 15 72 None
BMNR Options Chain 15.86 Call 19.00 8/21 No 0.82 0.83 0.83 -0.19 -18.63% 7,099 3,992 0.79 0.30 12 35 None
IBM Options Chain 252.22 Call 300.00 7/10 No 1.54 1.70 1.60 +0.40 +33.34% 7,090 684 0.49 0.12 13 72 None
NVDA Options Chain 207.82 Put 205.00 6/26 No 4.45 4.55 4.50 +2.68 +147.26% 7,083 13,481 0.40 -0.63 13 58 None
NOK Options Chain 14.31 Call 15.00 6/26 No 0.11 0.12 0.12 -0.23 -65.72% 7,068 30,112 0.95 0.20 14 44 None
NOK Options Chain 14.31 Put 7.00 7/17 No 0.00 0.03 0.03 +0.01 +50.00% 7,051 4,471 1.34 0.00 14 44 None
BAC Options Chain 57.37 Put 57.00 6/26 No 0.25 0.26 0.26 -0.21 -44.69% 7,033 3,794 0.28 -0.27 14 74 None
CRWV Options Chain 111.29 Call 120.00 6/26 No 0.52 0.59 0.56 -1.37 -70.99% 7,028 5,640 1.05 0.13 3 22 None
AMZN Options Chain 232.79 Call 207.50 6/24 No 27.40 27.90 27.67 +1.69 +6.51% 7,012 87 1.19 1.00 12 65 None
SATS Options Chain 106.40 Put 115.00 7/24 No 14.00 15.90 16.70 +3.43 +25.85% 7,002 7,003 0.65 -0.65 3 47 None
WULF Options Chain 28.31 Put 24.00 7/17 No 0.81 0.88 0.86 -0.19 -18.10% 6,995 13,293 1.02 -0.20 2 39 None
T Options Chain 22.10 Call 24.00 7/17 No 0.13 0.16 0.15 +0.06 +66.67% 6,977 27,298 0.24 0.23 12 70 None
TSLA Options Chain 405.05 Put 365.00 6/24 No 0.42 0.44 0.42 +0.28 +200.00% 6,951 1,906 0.59 -0.07 11 59 None
META Options Chain 563.85 Call 575.00 6/24 No 1.73 1.87 1.78 -0.92 -34.08% 6,947 935 0.39 0.24 11 66 None
TSLA Options Chain 405.05 Put 387.50 6/26 No 10.25 10.40 10.39 +8.14 +361.78% 6,947 1,185 0.51 -0.54 11 59 None
HOOD Options Chain 105.71 Call 108.00 6/26 No 1.11 1.15 1.15 -1.39 -54.73% 6,944 4,800 0.80 0.31 10 54 None
META Options Chain 563.85 Call 580.00 6/24 No 0.87 0.94 0.90 -0.75 -45.46% 6,937 815 0.40 0.15 11 66 None
PLTR Options Chain 119.50 Put 117.00 6/26 No 1.77 1.80 1.77 -0.08 -4.33% 6,920 6,814 0.58 -0.36 12 52 None
HIMS Options Chain 33.54 Call 35.00 6/26 No 0.47 0.51 0.47 -0.41 -46.60% 6,906 6,901 1.02 0.38 6 40 None
MSTR Options Chain 109.46 Put 105.00 6/26 No 2.81 3.05 2.97 +0.72 +32.00% 6,890 6,567 0.92 -0.46 4 56 None
NVDA Options Chain 207.82 Put 185.00 6/29 No 0.17 0.23 0.23 +0.09 +64.29% 6,877 792 0.45 -0.07 13 58 None
TE Options Chain 10.40 Put 7.00 8/21 No 0.85 1.00 0.86 +0.09 +11.69% 6,869 7,313 1.55 -0.19 3 17 None
INTC Options Chain 139.00 Call 165.00 7/17 No 3.35 3.55 3.55 -2.25 -38.80% 6,862 6,796 0.93 0.22 4 55 None
DKNG Options Chain 25.65 Call 30.00 8/21 Yes 0.79 0.86 0.82 -0.04 -4.66% 6,847 49,006 0.56 0.26 7 45 None
FRMI Options Chain 8.97 Call 10.00 8/21 No 1.50 1.75 1.63 -0.27 -14.22% 6,818 33,046 1.55 0.54 3 16 None
TSLA Options Chain 405.05 Put 370.00 6/26 No 2.79 2.84 2.79 +2.24 +407.28% 6,785 2,734 0.53 -0.19 11 59 None
NFLX Options Chain 72.88 Call 78.00 6/26 No 0.07 0.08 0.08 -0.05 -38.47% 6,779 10,061 0.44 0.05 9 63 None
SPCX Options Chain 154.60 Put 125.00 6/26 No 0.10 0.15 0.15 -0.56 -78.88% 6,769 3,010 1.39 -0.01 3 25 None
SPCX Options Chain 154.60 Put 120.00 6/26 No 0.05 0.10 0.09 -0.35 -79.55% 6,762 2,083 1.45 0.00 3 25 None
APLD Options Chain 45.20 Call 50.00 6/26 No 0.45 0.50 0.47 -0.12 -20.34% 6,760 5,272 1.16 0.20 3 20 None
GOOG Options Chain 348.78 Call 350.00 6/26 No 3.00 3.20 3.12 -1.69 -35.14% 6,741 4,803 0.36 0.39 12 70 None
AMZN Options Chain 232.79 Call 237.50 6/26 No 2.30 2.34 2.35 +0.29 +14.08% 6,738 2,694 0.38 0.38 12 65 None
AMZN Options Chain 232.79 Put 285.00 6/24 No 49.35 50.00 49.83 -1.21 -2.38% 6,726 0 2.07 -1.00 12 65 None
AMC Options Chain 2.76 Call 2.00 8/21 Yes 0.40 0.42 0.42 -0.49 -53.85% 6,713 21,893 1.14 0.64 7 26 None
SBET Options Chain 5.31 Put 5.00 7/17 No 0.38 0.45 0.37 +0.10 +37.04% 6,703 6,571 0.85 -0.42 8 38 None
AMZN Options Chain 232.79 Call 232.50 6/24 No 3.45 3.55 3.59 +0.64 +21.70% 6,692 1,351 0.37 0.68 12 65 None
NVDA Options Chain 207.82 Call 205.00 7/01 No 3.05 3.20 3.20 -2.85 -47.11% 6,647 601 0.35 0.42 13 58 None
NVDA Options Chain 207.82 Call 207.50 7/02 No 2.57 2.65 2.61 -2.99 -53.40% 6,630 1,910 0.36 0.35 13 58 None
SPCX Options Chain 154.60 Call 170.00 7/02 No 5.90 6.00 5.95 +1.00 +20.21% 6,591 2,314 0.94 0.42 3 25 None
STUB Options Chain 11.40 Call 12.00 7/17 No 0.70 0.75 0.72 -0.03 -4.00% 6,562 101 0.66 0.48 3 17 None
MU Options Chain 1,211.38 Put 800.00 6/26 Yes 3.60 3.70 3.63 +1.56 +75.37% 6,497 12,577 1.94 -0.03 16 68 None
TSM Options Chain 467.67 Call 500.00 7/02 No 1.17 1.43 1.29 -3.41 -72.56% 6,470 2,512 0.54 0.09 22 65
Dividend Stock List
NVDA Options Chain 207.82 Put 185.00 7/02 No 0.48 0.52 0.51 +0.21 +70.00% 6,470 68,476 0.44 -0.10 13 58 None
TSLA Options Chain 405.05 Call 415.00 6/24 No 0.08 0.09 0.09 -2.07 -95.84% 6,430 2,690 0.65 0.02 11 59 None
PSKY Options Chain 9.89 Call 10.00 7/17 No 0.39 0.47 0.42 -0.08 -16.00% 6,422 7,705 0.53 0.43 3 16 None
F Options Chain 14.11 Call 14.00 7/02 No 0.37 0.38 0.37 -0.05 -11.91% 6,411 1,159 0.38 0.58 9 46 None
INTC Options Chain 139.00 Call 79.00 6/26 No 52.45 53.40 52.89 -8.83 -14.31% 6,404 4 3.54 1.00 4 55 None
AAPL Options Chain 297.01 Put 287.50 6/24 No 0.05 0.06 0.05 -0.21 -80.77% 6,402 1,257 0.37 -0.02 9 65 None
IBM Options Chain 252.22 Call 275.00 6/26 No 1.48 1.65 1.60 +0.50 +45.46% 6,360 1,521 0.57 0.22 13 72 None
INTC Options Chain 139.00 Call 135.00 7/17 No 11.05 11.25 11.08 -5.27 -32.24% 6,359 9,091 0.90 0.53 4 55 None
BTDR Options Chain 17.43 Call 21.00 7/02 No 0.60 0.80 0.68 -0.02 -2.86% 6,323 31,353 1.57 0.29 6 28 None
SPCX Options Chain 154.60 Put 152.50 6/26 No 2.90 3.00 2.95 -3.81 -56.37% 6,319 1,977 1.12 -0.24 3 25 None
MSTR Options Chain 109.46 Call 126.00 6/26 No 0.14 0.20 0.16 -0.27 -62.80% 6,315 20,512 1.07 0.02 4 56 None
NVDA Options Chain 207.82 Call 220.00 7/02 No 0.44 0.46 0.45 -0.81 -64.29% 6,299 21,309 0.37 0.09 13 58 None
INTC Options Chain 139.00 Call 145.00 6/26 No 1.48 1.55 1.51 -3.24 -68.22% 6,294 7,166 1.12 0.22 4 55 None
IREN Options Chain 56.87 Call 60.00 6/26 No 0.65 0.70 0.65 -0.93 -58.87% 6,238 11,926 1.19 0.24 9 45 None
PURR Options Chain 9.20 Put 8.00 7/24 No 0.70 0.85 0.83 +0.23 +38.34% 6,212 5 1.05 -0.37 3 16 None
PURR Options Chain 9.20 Call 8.00 7/24 No 1.10 1.25 1.22 % 6,211 0 0.98 0.63 3 16 None
CRM Options Chain 150.12 Call 160.00 6/26 No 0.89 0.92 0.92 +0.37 +67.28% 6,209 2,477 0.52 0.23 15 71 None
IONQ Options Chain 60.20 Call 100.00 8/21 Yes 1.44 1.61 1.50 -0.67 -30.88% 6,191 1,023 1.10 0.16 9 46 None
NFLX Options Chain 72.88 Put 73.00 6/26 No 0.82 0.85 0.83 -0.41 -33.07% 6,185 7,534 0.37 -0.47 9 63 None
MSTR Options Chain 109.46 Call 133.00 6/26 No 0.07 0.09 0.07 -0.13 -65.00% 6,172 6,558 1.20 0.00 4 56 None
TSLA Options Chain 405.05 Call 407.50 6/24 No 0.14 0.15 0.15 -4.45 -96.74% 6,141 1,831 0.58 0.05 11 59 None
OUST Options Chain 47.68 Call 70.00 7/17 No 0.95 1.50 1.10 -0.45 -29.04% 6,141 1,449 1.37 0.25 8 40 None
GOOG Options Chain 348.78 Call 425.00 7/17 No 0.17 0.23 0.17 -0.18 -51.43% 6,138 7,337 0.37 0.02 12 70 None
APH Options Chain 165.96 Put 120.00 8/21 Yes 1.60 1.80 1.70 +0.41 +31.79% 6,138 848 0.60 -0.09 8 58 None
SPCX Options Chain 154.60 Call 167.50 6/26 No 3.70 3.90 3.90 +0.62 +18.91% 6,131 3,284 1.09 0.41 3 25 None
NVDA Options Chain 207.82 Call 192.50 6/26 No 10.25 10.45 10.74 -5.21 -32.67% 6,123 305 0.44 0.87 13 58 None
PLTR Options Chain 119.50 Call 135.00 6/26 No 0.07 0.08 0.08 -0.06 -42.86% 6,112 9,740 0.70 0.04 12 52 None
BAC Options Chain 57.37 Put 56.00 6/26 No 0.09 0.10 0.10 -0.10 -50.00% 6,109 4,379 0.31 -0.14 14 74 None
INTC Options Chain 139.00 Put 120.00 6/26 No 1.44 1.49 1.48 +0.74 +100.00% 6,108 10,036 1.18 -0.16 4 55 None
BSX Options Chain 44.33 Put 43.00 7/02 No 0.20 0.35 0.30 -0.20 -40.00% 6,098 65 0.39 -0.17 8 47 None
NVDA Options Chain 207.82 Put 190.00 6/29 No 0.47 0.51 0.50 +0.25 +100.00% 6,090 1,245 0.41 -0.12 13 58 None
INTC Options Chain 139.00 Call 150.00 7/02 No 2.53 2.72 2.63 -2.82 -51.75% 6,074 3,221 0.97 0.25 4 55 None
MU Options Chain 1,211.38 Put 900.00 6/26 Yes 11.70 12.30 12.01 +7.31 +155.54% 6,073 6,610 1.82 -0.12 16 68 None
GOOG Options Chain 348.78 Call 367.50 6/26 No 0.22 0.26 0.22 -0.41 -65.08% 6,063 1,281 0.39 0.04 12 70 None
NVDA Options Chain 207.82 Put 192.50 6/26 No 0.46 0.48 0.48 +0.22 +84.62% 6,056 3,750 0.48 -0.13 13 58 None
TSLA Options Chain 405.05 Call 412.50 6/24 No 0.09 0.10 0.09 -2.76 -96.85% 6,055 1,522 0.63 0.03 11 59 None
NRGV Options Chain 4.42 Call 7.00 7/17 No 0.05 0.10 0.07 +0.02 +40.00% 6,013 6,472 1.40 0.07 7 29 None
TSLA Options Chain 405.05 Call 420.00 6/24 No 0.06 0.07 0.07 -1.17 -94.36% 6,005 4,779 0.71 0.01 11 59 None
FLNC Options Chain 25.18 Call 30.00 8/21 Yes 1.90 2.00 1.95 -1.95 -50.00% 5,978 9,765 1.30 0.38 7 40 None
RUN Options Chain 13.62 Call 15.00 8/21 Yes 1.15 1.18 1.16 -0.27 -18.89% 5,949 1,689 0.84 0.42 15 53 None
NBIS Options Chain 283.61 Call 300.00 6/26 No 6.75 7.25 7.00 -2.00 -22.23% 5,907 3,708 1.34 0.30 3 22 None
TSLA Options Chain 405.05 Put 392.50 6/24 No 11.60 11.75 11.75 +10.15 +634.38% 5,897 1,192 0.51 -0.75 11 59 None
SBET Options Chain 5.31 Put 4.00 7/17 No 0.07 0.09 0.07 +0.01 +16.67% 5,866 5,108 0.90 -0.13 8 38 None
STUB Options Chain 11.40 Call 12.50 7/17 No 0.50 0.60 0.55 +0.19 +52.78% 5,862 5,729 0.65 0.38 3 17 None
INTC Options Chain 139.00 Put 135.00 6/26 No 7.15 7.45 7.30 +3.55 +94.67% 5,860 2,865 1.13 -0.53 4 55 None
MSTR Options Chain 109.46 Put 95.00 6/26 No 0.56 0.59 0.62 +0.05 +8.78% 5,840 4,070 1.03 -0.12 4 56 None
AMC Options Chain 2.76 Call 3.00 8/21 Yes 0.17 0.18 0.18 -0.25 -58.14% 5,793 18,953 1.27 0.38 7 26 None
SPCX Options Chain 154.60 Put 130.00 6/26 No 0.20 0.25 0.20 -0.91 -81.99% 5,786 2,401 1.27 -0.02 3 25 None
AAPL Options Chain 297.01 Put 297.50 6/26 No 2.52 2.60 2.55 -1.00 -28.17% 5,778 2,661 0.29 -0.41 9 65 None
NFLX Options Chain 72.88 Call 73.00 6/26 No 1.10 1.13 1.12 -0.10 -8.20% 5,774 3,632 0.37 0.53 9 63 None
META Options Chain 563.85 Put 560.00 6/24 No 1.96 2.14 2.10 -2.73 -56.53% 5,744 643 0.40 -0.30 11 66 None
RGTI Options Chain 21.38 Call 22.50 6/26 No 0.57 0.58 0.58 -0.15 -20.55% 5,710 4,187 1.37 0.37 3 19 None
MSFT Options Chain 367.34 Call 390.00 6/26 No 0.83 0.89 0.85 +0.27 +46.56% 5,655 9,296 0.39 0.12 15 72 None
SPCX Options Chain 154.60 Call 185.00 6/26 No 0.80 0.85 0.82 -0.26 -24.08% 5,650 4,279 1.16 0.15 3 25 None
INFQ Options Chain 14.21 Call 30.00 7/17 No 0.20 0.30 0.25 +0.10 +66.67% 5,626 19,614 1.67 0.10 3 17 None
NVDA Options Chain 207.82 Call 210.00 7/02 No 1.84 1.87 1.86 -2.49 -57.25% 5,617 11,727 0.36 0.27 13 58 None
HOOD Options Chain 105.71 Put 95.00 6/26 No 0.67 0.70 0.67 +0.16 +31.38% 5,590 2,359 0.86 -0.12 10 54 None
SPCX Options Chain 154.60 Call 190.00 6/26 No 0.55 0.60 0.57 -0.30 -34.49% 5,582 7,170 1.20 0.12 3 25 None
LAES Options Chain 3.10 Call 3.50 7/10 Yes 0.15 0.20 0.16 +0.01 +6.67% 5,581 1,055 1.04 0.36 8 18 None
SOFI Options Chain 17.10 Call 20.00 7/17 No 0.27 0.28 0.27 +0.02 +8.00% 5,563 35,523 0.58 0.21 10 46 None
GMAB Options Chain 25.61 Call 40.00 8/21 Yes 0.25 0.35 0.25 +0.15 +150.00% 5,557 17,538 0.63 0.04 9 48 None
MU Options Chain 1,211.38 Put 1,000.00 6/26 Yes 36.20 36.75 36.28 +24.48 +207.46% 5,548 8,480 1.78 -0.29 16 68 None
TSLA Options Chain 405.05 Call 420.00 6/26 No 0.32 0.33 0.32 -2.73 -89.51% 5,544 15,557 0.56 0.06 11 59 None
GOOGL Options Chain 349.68 Call 345.00 6/24 No 3.35 3.80 3.65 -2.95 -44.70% 5,505 1,245 0.35 0.61 10 64 None
PFE Options Chain 25.08 Call 25.00 6/26 No 0.15 0.18 0.17 -0.16 -48.49% 5,501 4,061 0.24 0.50 8 64 None
WULF Options Chain 28.31 Call 32.00 7/17 No 1.54 1.70 1.60 +0.13 +8.85% 5,473 44,712 0.96 0.38 2 39 None
NVDA Options Chain 207.82 Put 215.00 6/24 No 12.55 13.50 12.89 +6.07 +89.01% 5,468 1,028 0.66 -0.99 13 58 None
INFQ Options Chain 14.21 Call 15.00 7/17 No 2.20 2.40 2.20 +0.70 +46.67% 5,459 12,193 1.27 0.65 3 17 None
NOK Options Chain 14.31 Call 17.00 7/17 No 0.29 0.31 0.31 -0.17 -35.42% 5,458 47,458 0.84 0.19 14 44 None
AAPL Options Chain 297.01 Call 305.00 6/26 No 0.85 0.89 0.86 +0.02 +2.39% 5,455 10,649 0.27 0.23 9 65 None
PTON Options Chain 5.43 Call 5.00 7/31 No 0.64 0.85 0.68 -0.29 -29.90% 5,450 50 0.69 0.68 7 31 None
ONDS Options Chain 8.89 Call 9.50 6/26 No 0.10 0.11 0.10 -0.04 -28.58% 5,447 11,469 0.96 0.24 9 38 None
AMC Options Chain 2.76 Call 3.50 7/17 No 0.05 0.06 0.05 -0.10 -66.67% 5,429 23,721 1.60 0.14 7 26 None
AMC Options Chain 2.76 Call 4.00 7/17 No 0.03 0.04 0.04 -0.07 -63.64% 5,425 19,802 1.67 0.11 7 26 None
SPCX Options Chain 154.60 Call 160.00 7/17 No 14.80 15.10 14.71 +1.91 +14.93% 5,403 1,535 0.88 0.58 3 25 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
PLTR Options Chain 119.50 Put 119.00 6/26 No 2.68 2.71 2.70 +0.05 +1.89% 5,373 2,777 0.57 -0.48 12 52 None
FTNT Options Chain 146.00 Put 145.00 8/21 Yes 12.05 12.35 11.85 -0.95 -7.43% 5,363 1,021 0.58 -0.41 8 51 None
MSTR Options Chain 109.46 Put 90.00 6/26 No 0.27 0.29 0.29 -0.04 -12.13% 5,333 10,337 1.16 -0.04 4 56 None
XRX Options Chain 3.06 Call 4.00 7/17 No 0.05 0.10 0.10 +0.03 +42.86% 5,326 4,509 1.15 0.26 12 29 None
FIG Options Chain 19.08 Call 20.00 6/26 No 0.48 0.52 0.48 +0.05 +11.63% 5,310 5,050 1.06 0.46 3 18 None
SATS Options Chain 106.40 Call 145.00 9/18 Yes 2.55 2.95 2.68 -0.77 -22.32% 5,295 1,198 0.65 0.20 3 47 None
AMC Options Chain 2.76 Call 6.00 7/17 No 0.02 0.03 0.02 -0.03 -60.00% 5,290 45,293 2.22 0.03 7 26 None
NVDA Options Chain 207.82 Put 190.00 6/26 No 0.27 0.29 0.30 +0.14 +87.50% 5,283 13,054 0.50 -0.09 13 58 None
NVDA Options Chain 207.82 Put 220.00 7/02 No 17.50 18.20 17.70 +4.80 +37.21% 5,279 2,113 0.41 -0.91 13 58 None
META Options Chain 563.85 Call 610.00 6/26 No 0.35 0.44 0.38 -0.22 -36.67% 5,268 3,151 0.46 0.04 11 66 None
SOFI Options Chain 17.10 Call 17.00 6/26 No 0.62 0.66 0.67 +0.14 +26.42% 5,251 9,752 0.70 0.68 10 46 None
MSFT Options Chain 367.34 Put 365.00 6/24 No 0.42 0.50 0.46 -2.26 -83.09% 5,228 2,810 0.39 -0.16 15 72 None
TSLA Options Chain 405.05 Call 405.00 6/26 No 1.10 1.13 1.11 -7.23 -86.70% 5,202 5,776 0.52 0.17 11 59 None
META Options Chain 563.85 Put 565.00 6/24 No 3.55 3.90 3.55 -3.50 -49.65% 5,200 565 0.40 -0.45 11 66 None
GME Options Chain 21.14 Call 22.00 6/26 No 0.07 0.08 0.08 -0.04 -33.34% 5,196 10,574 0.44 0.19 10 41 None
WULF Options Chain 28.31 Call 34.00 7/17 No 1.02 1.13 1.14 +0.14 +14.00% 5,185 10,769 0.91 0.29 2 39 None
VRT Options Chain 333.05 Put 210.00 8/21 Yes 2.69 2.99 2.79 +1.02 +57.63% 5,185 200 0.77 -0.06 8 54 None
WULF Options Chain 28.31 Put 27.00 7/17 No 1.70 1.94 1.76 -0.48 -21.43% 5,179 33,488 0.97 -0.34 2 39 None
INTC Options Chain 139.00 Call 170.00 7/17 No 2.80 2.95 2.87 -1.98 -40.83% 5,179 10,466 0.93 0.19 4 55 None
AMZN Options Chain 232.79 Call 237.50 7/02 No 4.10 4.25 4.19 +0.59 +16.39% 5,173 1,193 0.34 0.44 12 65 None
IBM Options Chain 252.22 Call 300.00 6/26 No 0.16 0.23 0.20 -0.20 -50.00% 5,157 2,626 0.75 0.02 13 72 None
SLB Options Chain 47.95 Call 60.00 9/18 Yes 0.47 0.50 0.49 +0.02 +4.26% 5,142 21,403 0.37 0.12 10 56 None
MSFT Options Chain 367.34 Call 372.50 6/24 No 3.75 3.90 3.81 +1.79 +88.62% 5,139 845 0.36 0.54 15 72 None
SNAP Options Chain 4.63 Put 5.00 8/21 Yes 0.87 0.91 0.88 +0.12 +15.79% 5,127 1,124 0.78 -0.57 8 30 None
CORZ Options Chain 29.08 Put 25.00 7/17 No 0.86 0.94 0.88 -0.07 -7.37% 5,118 7,664 0.89 -0.21 5 28 None
BTG Options Chain 4.20 Call 5.00 8/21 Yes 0.10 0.15 0.11 -0.04 -26.67% 5,085 16,415 0.61 0.24 18 55 None
GOOGL Options Chain 349.68 Put 340.00 6/24 No 0.70 0.73 0.70 -0.16 -18.61% 5,073 1,250 0.39 -0.17 10 64 None
IBM Options Chain 252.22 Call 260.00 6/26 No 6.35 6.65 6.65 +3.45 +107.82% 5,072 4,014 0.53 0.62 13 72 None
WMT Options Chain 117.18 Call 120.00 7/17 No 2.95 3.05 2.95 +0.97 +48.99% 5,063 8,406 0.25 0.50 9 55 None
AMZN Options Chain 232.79 Call 242.50 6/26 No 0.90 0.92 0.95 +0.06 +6.75% 5,063 5,927 0.38 0.20 12 65 None
RIVN Options Chain 15.14 Call 17.00 8/21 Yes 1.07 1.11 1.08 -0.02 -1.82% 5,048 212 0.72 0.40 7 36 None
CDE Options Chain 17.47 Call 22.50 9/18 Yes 0.60 0.70 0.65 -0.35 -35.00% 5,042 7,440 0.69 0.25 17 68 None
SMCI Options Chain 35.46 Call 38.00 6/26 No 0.20 0.23 0.21 -0.62 -74.70% 5,023 4,642 1.15 0.16 14 54 None
AMD Options Chain 551.63 Put 525.00 6/26 No 18.65 19.55 19.25 +9.90 +105.89% 5,018 3,748 0.88 -0.53 12 61 None
NVDA Options Chain 207.82 Call 217.50 6/29 No 0.23 0.25 0.23 -0.67 -74.45% 5,016 1,555 0.35 0.06 13 58 None
PFE Options Chain 25.08 Call 26.00 6/26 No 0.01 0.02 0.01 -0.03 -75.00% 5,012 13,001 0.27 0.05 8 64 None
PLTR Options Chain 119.50 Call 122.00 6/26 No 1.14 1.16 1.15 -0.75 -39.48% 5,002 1,237 0.55 0.32 12 52 None
APGE Options Chain 132.55 Put 90.00 8/21 No 0.00 0.05 0.05 % 5,000 0 0.41 0.00 3 22 None
NOK Options Chain 14.31 Call 15.00 7/24 Yes 0.95 1.00 0.97 -0.37 -27.62% 4,999 23,950 0.89 0.43 14 44 None
NIO Options Chain 5.05 Call 5.50 6/26 No 0.01 0.02 0.01 -0.02 -66.67% 4,993 17,358 0.60 0.15 9 31 None
NFLX Options Chain 72.88 Call 76.00 6/26 No 0.20 0.21 0.21 -0.11 -34.38% 4,975 6,794 0.39 0.15 9 63 None
MU Options Chain 1,211.38 Call 1,400.00 6/26 Yes 5.10 5.40 5.23 -17.77 -77.27% 4,973 3,543 1.83 0.07 16 68 None
WMT Options Chain 117.18 Call 120.00 6/26 No 1.11 1.14 1.10 +0.62 +129.17% 4,970 4,884 0.29 0.46 9 55 None
NVDA Options Chain 207.82 Call 205.00 7/02 No 3.50 3.60 3.55 -3.60 -50.35% 4,967 7,831 0.36 0.43 13 58 None
MARA Options Chain 14.85 Call 15.50 6/26 No 0.39 0.41 0.40 +0.04 +11.12% 4,962 61,213 0.97 0.32 3 41 None
NVDA Options Chain 207.82 Call 222.50 6/26 No 0.05 0.06 0.06 -0.19 -76.00% 4,959 15,721 0.48 0.01 13 58 None
NVDA Options Chain 207.82 Put 187.50 6/24 No 0.03 0.04 0.03 -0.04 -57.15% 4,955 1,063 0.62 -0.01 13 58 None
SPCX Options Chain 154.60 Put 148.00 6/26 No 1.80 1.85 1.81 -3.11 -63.22% 4,946 950 1.14 -0.17 3 25 None
NFLX Options Chain 72.88 Call 80.00 7/17 Yes 1.36 1.38 1.35 -0.11 -7.54% 4,941 21,260 0.48 0.26 9 63 None
TSLA Options Chain 405.05 Call 377.50 6/26 No 9.70 9.85 9.70 -18.70 -65.85% 4,934 141 0.52 0.69 11 59 None
SPCX Options Chain 154.60 Put 135.00 7/17 No 4.20 4.40 4.28 -2.27 -34.66% 4,920 19,099 0.91 -0.17 3 25 None
MU Options Chain 1,211.38 Put 1,100.00 6/26 Yes 83.20 84.05 83.54 +50.69 +154.31% 4,918 4,587 1.77 -0.51 16 68 None
META Options Chain 563.85 Call 565.00 6/24 No 5.60 5.95 5.90 -0.31 -5.00% 4,918 546 0.38 0.55 11 66 None
PURR Options Chain 9.20 Call 10.00 7/17 No 0.35 0.45 0.40 -0.33 -45.21% 4,907 23,295 1.09 0.31 3 16 None
TSLA Options Chain 405.05 Call 430.00 6/26 No 0.18 0.19 0.18 -1.23 -87.24% 4,905 10,007 0.60 0.03 11 59 None
PANW Options Chain 286.40 Put 270.00 7/02 No 1.78 2.04 1.89 -1.71 -47.50% 4,901 8,220 0.50 -0.16 8 57 None
META Options Chain 563.85 Call 572.50 6/24 No 2.41 2.58 2.45 -0.78 -24.15% 4,844 638 0.39 0.31 11 66 None
IREN Options Chain 56.87 Call 66.00 6/26 No 0.12 0.13 0.12 -0.28 -70.00% 4,823 1,937 1.23 0.06 9 45 None
NBIS Options Chain 283.61 Call 400.00 7/02 No 0.70 0.93 0.94 -0.13 -12.15% 4,813 1,659 1.22 0.04 3 22 None
NVDA Options Chain 207.82 Put 200.00 7/02 No 3.40 3.60 3.55 +1.80 +102.86% 4,806 15,669 0.38 -0.40 13 58 None
MRVL Options Chain 307.86 Call 300.00 6/26 No 5.55 6.00 5.76 -13.74 -70.47% 4,799 4,496 1.20 0.29 12 61 None
VRNS Options Chain 32.71 Call 35.00 7/17 No 2.05 3.20 2.35 +1.18 +100.86% 4,771 626 0.83 0.68 2 46 None
TSM Options Chain 467.67 Call 600.00 7/17 Yes 0.83 0.91 0.85 -0.75 -46.88% 4,770 1,433 0.62 0.03 22 65
Dividend Stock List
NFLX Options Chain 72.88 Call 75.00 7/02 No 0.85 0.87 0.85 -0.13 -13.27% 4,749 3,715 0.34 0.33 9 63 None
TSLA Options Chain 405.05 Put 367.50 6/24 No 0.61 0.62 0.62 +0.46 +287.50% 4,745 277 0.57 -0.09 11 59 None
TSLA Options Chain 405.05 Put 375.00 6/26 No 4.20 4.30 4.25 +3.42 +412.05% 4,729 3,342 0.51 -0.26 11 59 None
SPCX Options Chain 154.60 Call 152.50 6/26 No 11.30 11.70 11.10 +2.30 +26.14% 4,699 90 1.10 0.76 3 25 None
GOOGL Options Chain 349.68 Call 360.00 6/24 No 0.08 0.11 0.09 -0.66 -88.00% 4,689 1,934 0.38 0.03 10 64 None
PLTR Options Chain 119.50 Call 121.00 6/26 No 1.46 1.48 1.45 -0.86 -37.23% 4,681 3,022 0.56 0.38 12 52 None
NVDA Options Chain 207.82 Put 200.00 6/29 No 2.49 2.58 2.60 +1.54 +145.29% 4,679 4,089 0.36 -0.38 13 58 None
CCL Options Chain 30.19 Call 29.00 6/26 Yes 0.33 0.44 0.35 -1.35 -79.42% 4,678 2,061 0.59 0.39 14 64 None
GOOGL Options Chain 349.68 Put 342.50 6/24 No 1.16 1.25 1.20 -0.12 -9.10% 4,672 558 0.38 -0.26 10 64 None
ET Options Chain 18.89 Call 20.50 7/31 No 0.06 0.11 0.11 +0.04 +57.15% 4,671 163 0.24 0.24 12 63 None
PLTR Options Chain 119.50 Call 150.00 7/17 No 0.41 0.43 0.42 -0.12 -22.23% 4,669 41,597 0.55 0.06 12 52 None
SATS Options Chain 106.40 Call 120.00 7/17 No 2.25 2.40 2.43 -1.14 -31.94% 4,650 7,892 0.71 0.25 3 47 None
AAOI Options Chain 171.23 Call 200.00 6/26 No 0.25 0.30 0.30 -2.72 -90.07% 4,610 8,115 1.67 0.03 8 43 None
HOOD Options Chain 105.71 Call 120.00 7/17 No 2.01 2.05 2.04 -0.89 -30.38% 4,603 27,466 0.67 0.23 10 54 None
AMD Options Chain 551.63 Put 520.00 6/26 No 16.20 16.70 16.50 +8.69 +111.27% 4,603 1,816 0.89 -0.49 12 61 None
NVDA Options Chain 207.82 Call 205.00 6/29 No 2.38 2.44 2.43 -3.52 -59.16% 4,594 277 0.33 0.39 13 58 None
SOUN Options Chain 6.88 Call 7.00 6/26 No 0.06 0.07 0.07 -0.08 -53.34% 4,578 3,558 0.89 0.26 3 16 None
QXO Options Chain 16.74 Call 18.00 7/17 No 0.50 0.55 0.52 -0.07 -11.87% 4,571 14,674 0.62 0.33 3 18 None
GME Options Chain 21.14 Call 21.50 6/26 No 0.14 0.15 0.16 -0.07 -30.44% 4,564 6,355 0.38 0.34 10 41 None
BMNR Options Chain 15.86 Call 16.00 6/26 No 0.17 0.19 0.17 -0.32 -65.31% 4,558 6,243 0.82 0.26 12 35 None
AMD Options Chain 551.63 Call 520.00 6/26 No 16.80 17.15 16.77 -23.23 -58.08% 4,553 1,437 0.89 0.51 12 61 None
IBM Options Chain 252.22 Call 320.00 7/17 No 1.15 1.29 1.20 +0.16 +15.39% 4,550 6,139 0.52 0.07 13 72 None
GOOGL Options Chain 349.68 Call 350.00 6/26 No 3.30 3.50 3.40 -2.00 -37.04% 4,549 3,401 0.37 0.41 10 64 None
AMD Options Chain 551.63 Call 515.00 6/26 No 19.35 19.95 19.35 -23.60 -54.95% 4,539 971 0.89 0.56 12 61 None
SOFI Options Chain 17.10 Put 17.50 6/26 No 0.50 0.51 0.50 -0.21 -29.58% 4,534 7,107 0.69 -0.49 10 46 None
HOOD Options Chain 105.71 Call 115.00 6/26 No 0.25 0.27 0.27 -0.53 -66.25% 4,531 6,276 0.84 0.10 10 54 None
NIO Options Chain 5.05 Call 5.50 7/02 No 0.06 0.07 0.06 -0.01 -14.29% 4,508 11,540 0.57 0.25 9 31 None
ARCC Options Chain 17.84 Call 17.00 8/21 Yes 1.15 1.30 1.25 % 4,504 0 0.25 0.72 10 72 None