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
NFLX Options Chain 72.82 Put 65.00 1/15 Yes 4.15 4.40 4.35 -0.15 -3.34% 55,059 4,462 0.40 -0.27 9 63 None
NFLX Options Chain 72.82 Put 75.00 7/17 Yes 4.50 4.65 4.55 -0.22 -4.62% 54,941 76,454 0.47 -0.56 9 63 None
IREN Options Chain 57.00 Put 42.00 7/02 No 0.52 0.63 0.55 +0.18 +48.65% 50,000 571 1.40 -0.09 9 45 None
NVDA Options Chain 207.82 Call 210.00 6/26 No 0.48 0.49 0.49 -2.33 -82.63% 48,916 60,833 0.45 0.13 13 58 None
SPCX Options Chain 156.11 Call 160.00 6/26 No 4.20 4.40 4.20 -1.30 -23.64% 48,438 3,647 1.06 0.43 3 25 None
WULF Options Chain 28.78 Put 22.00 7/17 No 0.46 0.56 0.55 0.00 0.00% 46,208 3,663 1.01 -0.12 2 39 None
PCG Options Chain 16.77 Call 19.00 9/18 Yes 0.48 0.61 0.54 +0.10 +22.73% 40,242 103,537 0.38 0.28 13 59 None
NVDA Options Chain 207.82 Call 205.00 6/26 No 1.35 1.39 1.35 -4.35 -76.32% 36,875 5,123 0.44 0.29 13 58 None
SPCX Options Chain 156.11 Put 150.00 6/26 No 3.20 3.30 3.22 -2.46 -43.31% 36,243 7,320 1.03 -0.31 3 25 None
IRDM Options Chain 44.48 Call 50.00 8/21 Yes 3.90 4.00 3.95 +0.60 +17.91% 34,785 10 0.83 0.43 8 43 None
PFE Options Chain 24.68 Put 23.00 8/21 Yes 0.30 0.32 0.32 +0.02 +6.67% 34,770 47,259 0.22 -0.20 8 64 None
SPCX Options Chain 156.11 Call 165.00 6/26 No 2.80 2.85 2.80 -1.00 -26.32% 32,856 6,329 1.07 0.31 3 25 None
NVDA Options Chain 207.82 Put 200.00 6/26 No 3.05 3.20 3.15 +2.39 +314.48% 31,319 19,145 0.45 -0.48 13 58 None
XPEV Options Chain 12.76 Call 13.00 10/16 No 1.65 1.84 1.80 -0.26 -12.63% 31,311 4,638 0.61 0.57 12 41 None
PCG Options Chain 16.77 Call 27.00 9/18 Yes 0.01 0.08 0.06 +0.01 +20.00% 31,059 64,789 0.46 0.01 13 59 None
PCG Options Chain 16.77 Call 18.00 9/18 Yes 0.77 0.90 0.83 +0.05 +6.41% 30,056 22,736 0.38 0.40 13 59 None
SPCX Options Chain 156.11 Call 180.00 6/26 No 0.80 0.90 0.90 -0.50 -35.72% 28,646 16,856 1.21 0.10 3 25 None
PLTR Options Chain 116.70 Call 130.00 6/26 No 0.11 0.12 0.11 -0.25 -69.45% 28,201 14,199 0.66 0.05 12 52 None
NVDA Options Chain 207.82 Call 220.00 6/26 No 0.07 0.08 0.08 -0.34 -80.96% 27,784 47,765 0.51 0.02 13 58 None
TSLA Options Chain 381.61 Put 390.00 6/26 No 11.95 12.20 11.86 +9.08 +326.62% 27,713 6,370 0.53 -0.66 11 59 None
IBM Options Chain 264.14 Call 300.00 7/17 No 2.71 2.85 2.70 +0.93 +52.55% 27,064 19,048 0.47 0.17 13 72 None
NVDA Options Chain 207.82 Put 195.00 6/26 No 1.36 1.39 1.36 +1.04 +325.00% 26,214 23,699 0.47 -0.26 13 58 None
SOFI Options Chain 17.07 Call 18.00 6/26 No 0.16 0.17 0.16 -0.03 -15.79% 25,401 24,621 0.68 0.26 10 46 None
WULF Options Chain 28.78 Put 23.00 7/17 No 0.63 0.69 0.69 -0.06 -8.00% 25,230 51,509 0.98 -0.16 2 39 None
NVDA Options Chain 207.82 Call 215.00 6/26 No 0.18 0.19 0.18 -0.97 -84.35% 24,513 44,865 0.47 0.05 13 58 None
TSLA Options Chain 381.61 Put 380.00 6/26 No 6.20 6.40 6.30 +5.05 +404.00% 24,304 3,928 0.52 -0.44 11 59 None
TSLA Options Chain 381.61 Call 400.00 6/26 No 1.63 1.68 1.66 -9.34 -84.91% 24,256 5,682 0.53 0.18 11 59 None
SPCX Options Chain 156.11 Put 160.00 6/26 No 8.10 8.30 8.14 -2.60 -24.21% 24,214 4,335 1.03 -0.57 3 25 None
SPCX Options Chain 156.11 Call 170.00 6/26 No 1.80 1.85 1.83 -0.92 -33.46% 23,872 9,608 1.11 0.22 3 25 None
SPCX Options Chain 156.11 Put 155.00 6/26 No 5.30 5.40 5.29 -2.81 -34.70% 23,267 4,201 1.04 -0.44 3 25 None
SPCX Options Chain 156.11 Call 175.00 6/26 No 1.20 1.25 1.20 -0.72 -37.50% 22,620 8,454 1.16 0.15 3 25 None
NBIS Options Chain 275.25 Put 205.00 7/02 No 3.15 3.50 3.25 +0.40 +14.04% 22,240 222 1.60 -0.08 3 22 None
INTC Options Chain 132.81 Call 77.00 6/26 No 54.90 55.95 55.41 -8.55 -13.37% 22,160 253 3.66 1.00 4 55 None
PFE Options Chain 24.68 Put 24.50 7/17 No 0.35 0.39 0.38 +0.09 +31.04% 20,848 324 0.20 -0.39 8 64 None
SPCX Options Chain 156.11 Call 300.00 6/26 No 0.05 0.10 0.10 -0.05 -33.34% 20,715 13,269 2.73 0.00 3 25 None
SBET Options Chain 4.96 Call 25.00 1/15 Yes 0.16 0.39 0.16 -0.01 -5.89% 20,188 33,896 1.35 0.05 8 37 None
STUB Options Chain 11.83 Call 12.00 7/02 No 0.40 0.50 0.45 -0.15 -25.00% 20,125 28 0.69 0.48 3 17 None
SPCX Options Chain 156.11 Put 145.00 6/26 No 1.80 1.90 1.85 -2.10 -53.17% 19,645 5,958 1.06 -0.20 3 25 None
SOUN Options Chain 6.87 Put 6.50 6/26 No 0.21 0.22 0.21 +0.15 +250.00% 19,363 2,248 0.79 -0.53 3 16 None
PLTR Options Chain 116.70 Put 100.00 7/17 No 0.93 0.99 0.93 +0.01 +1.09% 19,102 18,858 0.55 -0.12 12 52 None
TSLA Options Chain 381.61 Call 390.00 6/26 No 3.85 3.95 3.87 -14.49 -78.93% 18,144 1,094 0.52 0.34 11 59 None
TSLA Options Chain 381.61 Put 385.00 6/26 No 8.80 9.00 9.00 +7.13 +381.29% 17,985 2,978 0.52 -0.55 11 59 None
PFE Options Chain 24.68 Call 25.50 6/26 No 0.03 0.05 0.05 -0.08 -61.54% 17,928 18,983 0.29 0.12 8 64 None
SPCX Options Chain 156.11 Put 140.00 6/26 No 1.00 1.05 1.00 -1.61 -61.69% 17,804 6,133 1.10 -0.12 3 25 None
STUB Options Chain 11.83 Call 13.00 7/02 No 0.10 0.20 0.15 +0.05 +50.00% 17,606 65 0.69 0.22 3 17 None
SPCX Options Chain 156.11 Call 155.00 6/26 No 6.40 6.60 6.60 -1.00 -13.16% 17,513 1,564 1.05 0.56 3 25 None
NVDA Options Chain 207.82 Call 220.00 7/17 No 1.80 1.83 1.83 -1.71 -48.31% 17,347 80,666 0.37 0.18 13 58 None
NVDA Options Chain 207.82 Call 202.50 6/26 No 2.16 2.20 2.19 -5.14 -70.13% 17,296 1,162 0.44 0.40 13 58 None
NVO Options Chain 47.42 Put 42.50 8/21 Yes 1.42 1.49 1.45 -0.18 -11.05% 17,261 683 0.47 -0.26 17 63 None
NVDA Options Chain 207.82 Call 207.50 6/26 No 0.81 0.83 0.82 -3.28 -80.00% 16,694 14,728 0.44 0.19 13 58 None
NVDA Options Chain 207.82 Call 212.50 6/26 No 0.29 0.30 0.29 -1.53 -84.07% 16,574 38,910 0.46 0.08 13 58 None
NVDA Options Chain 207.82 Call 215.00 7/02 No 0.74 0.79 0.77 -1.62 -67.79% 16,467 17,483 0.39 0.13 13 58 None
NVDA Options Chain 207.82 Call 200.00 6/26 No 3.25 3.35 3.30 -6.21 -65.30% 16,332 7,749 0.44 0.52 13 58 None
MU Options Chain 1,230.05 Call 1,100.00 6/26 Yes 47.50 48.50 48.15 -95.93 -66.59% 16,279 4,566 1.78 0.42 16 68 None
TSLA Options Chain 381.61 Call 385.00 6/26 No 5.65 5.75 5.75 -16.31 -73.94% 16,261 933 0.51 0.45 11 59 None
UBER Options Chain 69.67 Put 62.00 7/31 No 0.48 0.61 0.55 +0.16 +41.03% 16,228 8 0.36 -0.12 10 63 None
TSLA Options Chain 381.61 Call 380.00 6/26 No 8.05 8.15 8.15 -18.45 -69.37% 15,777 1,307 0.51 0.56 11 59 None
GPN Options Chain 65.10 Put 50.00 8/21 Yes 0.55 0.70 0.65 +0.08 +14.04% 15,753 70 0.53 -0.09 8 59 None
SOFI Options Chain 17.07 Call 17.50 6/26 No 0.32 0.33 0.33 +0.01 +3.13% 15,740 12,870 0.67 0.43 10 46 None
NVDA Options Chain 207.82 Put 210.00 6/26 No 10.05 10.45 10.05 +5.95 +145.13% 15,701 16,586 0.42 -0.87 13 58 None
SPCX Options Chain 156.11 Call 162.50 6/26 No 3.40 3.50 3.50 -1.10 -23.92% 15,616 1,419 1.06 0.36 3 25 None
INTC Options Chain 132.81 Call 78.00 6/26 No 53.90 55.00 54.10 -8.87 -14.09% 15,451 257 3.64 1.00 4 55 None
MU Options Chain 1,230.05 Call 1,200.00 6/26 Yes 21.40 22.00 21.50 -64.60 -75.03% 15,427 7,821 1.79 0.23 16 68 None
NVDA Options Chain 207.82 Put 190.00 6/26 No 0.54 0.56 0.56 +0.40 +250.00% 15,389 13,054 0.50 -0.12 13 58 None
TSM Options Chain 467.80 Put 375.00 7/02 No 0.84 1.30 1.28 +0.61 +91.05% 15,248 389 0.63 -0.04 22 65
Dividend Stock List
SLS Options Chain 9.07 Call 15.00 9/18 Yes 2.00 2.20 2.03 +0.13 +6.85% 15,061 2,748 2.09 0.44 10 33 None
OPTU Options Chain 1.35 Call 1.50 7/17 No 0.05 0.15 0.13 0.00 0.00% 15,044 22,596 1.44 0.55 3 22 None
WMB Options Chain 75.79 Put 69.00 7/31 No 0.40 0.60 0.50 % 15,004 0 0.28 -0.14 8 63 None
NFE Options Chain 0.42 Put 1.00 1/21 Yes 0.25 0.80 0.75 -0.04 -5.07% 14,896 20,161 3.34 -0.11 6 23 None
SPCX Options Chain 156.11 Put 155.00 8/21 No 20.20 20.90 20.60 -2.05 -9.06% 14,541 6,864 0.86 -0.42 3 25 None
INTC Options Chain 132.81 Call 140.00 6/26 No 2.49 2.59 2.55 -4.37 -63.15% 14,528 17,410 1.13 0.31 4 55 None
USAS Options Chain 4.90 Call 6.00 8/21 Yes 0.40 0.50 0.43 -0.11 -20.37% 14,331 5,800 0.95 0.40 7 41 None
MSFT Options Chain 373.94 Call 400.00 7/17 No 4.10 4.25 4.18 +1.03 +32.70% 14,291 18,573 0.32 0.24 15 72 None
SOFI Options Chain 17.07 Put 17.00 6/26 No 0.28 0.29 0.29 -0.14 -32.56% 14,199 14,306 0.66 -0.38 10 46 None
SPCX Options Chain 156.11 Put 135.00 6/26 No 0.50 0.55 0.55 -1.20 -68.58% 13,917 4,877 1.12 -0.06 3 25 None
SMCI Options Chain 33.32 Put 33.00 6/26 No 1.06 1.12 1.11 +0.48 +76.19% 13,911 5,104 1.09 -0.42 14 54 None
NOK Options Chain 14.31 Call 15.00 7/17 No 0.62 0.65 0.63 -0.39 -38.24% 13,843 95,670 0.78 0.37 14 44 None
SPCX Options Chain 156.11 Put 157.50 6/26 No 6.60 6.80 6.55 -2.85 -30.32% 13,777 2,249 1.03 -0.51 3 25 None
PLTR Options Chain 116.70 Put 115.00 6/26 No 1.71 1.74 1.72 +0.47 +37.60% 13,597 5,605 0.60 -0.36 12 52 None
PLTR Options Chain 116.70 Call 120.00 6/26 No 1.20 1.22 1.22 -1.54 -55.80% 13,370 2,565 0.58 0.32 12 52 None
TSLA Options Chain 381.61 Put 330.00 9/18 Yes 12.10 12.35 12.17 +4.12 +51.18% 13,352 16,830 0.48 -0.21 11 59 None
MU Options Chain 1,230.05 Put 1,000.00 6/26 Yes 42.40 43.80 43.02 +31.22 +264.58% 13,170 8,480 1.77 -0.34 16 68 None
NFLX Options Chain 72.82 Call 75.00 6/26 No 0.30 0.31 0.31 -0.19 -38.00% 13,163 8,934 0.39 0.21 9 63 None
NOW Options Chain 95.94 Call 100.00 6/26 No 0.95 1.00 0.95 +0.32 +50.80% 13,067 4,899 0.68 0.28 10 55 None
TSLA Options Chain 381.61 Call 450.00 7/17 No 2.14 2.20 2.18 -2.93 -57.34% 13,021 20,456 0.47 0.12 11 59 None
SPCX Options Chain 156.11 Put 100.00 7/17 No 0.65 0.70 0.65 -0.36 -35.65% 12,869 7,264 1.05 -0.04 3 25 None
INFQ Options Chain 16.04 Call 20.00 7/17 No 0.90 1.05 0.98 +0.40 +68.97% 12,838 19,314 1.34 0.32 3 18 None
METC Options Chain 12.83 Call 17.00 7/17 No 0.20 0.30 0.27 +0.01 +3.85% 12,777 10,653 0.96 0.16 7 43 None
SMCI Options Chain 33.32 Call 35.00 6/26 No 0.65 0.67 0.67 -1.24 -64.93% 12,768 6,494 1.03 0.34 14 54 None
NVDA Options Chain 207.82 Put 187.50 6/26 No 0.33 0.36 0.34 +0.20 +142.86% 12,704 3,170 0.52 -0.08 13 58 None
PFE Options Chain 24.68 Call 26.00 7/17 No 0.12 0.15 0.12 -0.11 -47.83% 12,608 19,547 0.21 0.19 8 64 None
PLTR Options Chain 116.70 Put 118.00 6/26 No 3.10 3.20 3.12 +0.89 +39.91% 12,464 2,055 0.59 -0.56 12 52 None
WULF Options Chain 28.78 Call 30.00 7/17 No 2.21 2.34 2.28 +0.09 +4.11% 12,430 13,220 0.95 0.48 2 39 None
NFLX Options Chain 72.82 Call 74.00 6/26 No 0.52 0.54 0.54 -0.27 -33.34% 12,417 6,854 0.38 0.33 9 63 None
SPCX Options Chain 156.11 Call 200.00 6/26 No 0.35 0.40 0.35 -0.25 -41.67% 12,359 10,784 1.53 0.01 3 25 None
SPCX Options Chain 156.11 Call 157.50 6/26 No 5.20 5.40 5.20 -1.20 -18.75% 12,348 912 1.06 0.49 3 25 None
MSTR Options Chain 103.84 Put 100.00 6/26 No 1.82 1.94 1.84 +0.68 +58.63% 12,277 9,907 0.95 -0.31 4 60 None
RGTI Options Chain 21.28 Call 25.00 6/26 No 0.16 0.18 0.16 -0.08 -33.34% 12,264 4,640 1.48 0.12 3 19 None
SPCX Options Chain 156.11 Put 200.00 6/26 No 43.40 44.50 43.43 -1.67 -3.71% 12,114 510 1.68 -0.99 3 25 None
TSLA Options Chain 381.61 Put 340.00 9/18 Yes 14.85 15.15 15.05 +4.95 +49.01% 12,080 16,218 0.47 -0.25 11 59 None
NVDA Options Chain 207.82 Call 220.00 8/21 No 5.55 5.65 5.65 -2.75 -32.74% 12,079 28,962 0.38 0.31 13 58 None
TSLA Options Chain 381.61 Put 430.00 9/18 Yes 62.05 63.15 62.65 +14.50 +30.12% 12,020 13,223 0.46 -0.64 11 59 None
NVDA Options Chain 207.82 Call 240.00 9/18 Yes 4.65 4.75 4.70 -2.00 -29.86% 12,015 47,175 0.41 0.22 13 58 None
SPCX Options Chain 156.11 Put 150.00 7/17 No 10.40 10.70 10.50 -1.86 -15.05% 12,014 34,762 0.86 -0.38 3 25 None
TSLA Options Chain 381.61 Put 440.00 9/18 Yes 69.60 71.45 71.90 +18.66 +35.05% 12,011 15,200 0.46 -0.68 11 59 None
NVDA Options Chain 207.82 Call 225.00 7/02 No 0.21 0.24 0.23 -0.40 -63.50% 11,973 7,619 0.42 0.04 13 58 None
SPCX Options Chain 156.11 Call 275.00 6/26 No 0.10 0.15 0.15 -0.05 -25.00% 11,969 87 2.56 0.00 3 25 None
QCOM Options Chain 204.13 Call 250.00 6/26 No 1.28 1.38 1.36 -3.74 -73.34% 11,928 8,085 1.62 0.10 11 65 None
FTNT Options Chain 148.16 Put 140.00 8/21 Yes 9.35 9.60 9.47 -0.89 -8.60% 11,881 6,568 0.58 -0.36 8 51 None
METC Options Chain 12.83 Call 14.00 7/17 No 0.70 0.80 0.70 -0.22 -23.92% 11,841 470 0.88 0.41 7 43 None
NVDA Options Chain 207.82 Put 202.50 6/26 No 4.45 4.65 4.51 +3.29 +269.68% 11,779 8,560 0.44 -0.60 13 58 None
WULF Options Chain 28.78 Put 26.00 7/17 No 1.46 1.53 1.50 -0.14 -8.54% 11,728 1,648 0.95 -0.30 2 39 None
TRIP Options Chain 12.45 Call 10.00 7/17 No 2.40 2.70 2.50 -0.38 -13.20% 11,718 13,785 0.57 0.92 14 35 None
NVDA Options Chain 207.82 Call 217.50 6/26 No 0.11 0.12 0.11 -0.61 -84.73% 11,710 49,903 0.49 0.04 13 58 None
TRIP Options Chain 12.45 Call 15.00 1/15 Yes 1.20 1.55 1.40 +0.02 +1.45% 11,706 15,047 0.57 0.45 14 35 None
SPCX Options Chain 156.11 Put 162.50 6/26 No 9.70 10.00 9.79 -2.61 -21.05% 11,673 8,810 1.03 -0.64 3 25 None
NVDA Options Chain 207.82 Call 260.00 8/21 No 0.92 0.95 0.92 -0.52 -36.12% 11,613 18,808 0.40 0.06 13 58 None
NOK Options Chain 14.31 Call 14.00 6/26 No 0.32 0.34 0.33 -0.50 -60.25% 11,430 22,383 0.90 0.43 14 44 None
PLTR Options Chain 116.70 Call 128.00 6/26 No 0.16 0.17 0.18 -0.37 -67.28% 11,386 7,105 0.63 0.08 12 52 None
SOFI Options Chain 17.07 Call 19.00 6/26 No 0.04 0.05 0.05 0.00 0.00% 11,375 23,083 0.75 0.08 10 46 None
NKE Options Chain 42.38 Put 42.00 6/26 No 0.38 0.42 0.42 +0.16 +61.54% 11,364 10,848 0.40 -0.37 10 56 None
NVDA Options Chain 207.82 Call 230.00 6/26 No 0.01 0.02 0.01 -0.06 -85.72% 11,274 52,640 0.58 0.00 13 58 None
NKE Options Chain 42.38 Put 38.00 7/02 Yes 0.43 0.50 0.47 +0.07 +17.50% 11,263 986 0.78 -0.16 10 56 None
IBM Options Chain 264.14 Call 270.00 6/26 No 3.15 3.30 3.30 +1.80 +120.00% 11,144 2,544 0.56 0.35 13 72 None
SPCX Options Chain 156.11 Put 150.00 7/02 No 5.70 6.10 6.00 -2.30 -27.72% 10,978 3,474 0.92 -0.35 3 25 None
PLTR Options Chain 116.70 Call 125.00 6/26 No 0.33 0.35 0.35 -0.68 -66.02% 10,961 4,012 0.60 0.13 12 52 None
PFE Options Chain 24.68 Call 25.00 7/17 No 0.40 0.43 0.42 -0.19 -31.15% 10,956 13,380 0.20 0.44 8 64 None
RGTI Options Chain 21.28 Call 25.00 8/21 No 2.53 2.56 2.56 -0.35 -12.03% 10,948 1,536 1.10 0.45 3 19 None
INTC Options Chain 132.81 Call 76.00 6/26 No 55.85 56.90 56.40 -8.57 -13.20% 10,915 352 3.56 1.00 4 55 None
NOW Options Chain 95.94 Call 100.00 7/17 No 4.00 4.20 4.20 +1.07 +34.19% 10,894 14,148 0.57 0.44 10 55 None
PURR Options Chain 8.14 Call 10.00 8/21 No 0.65 0.90 0.85 -0.52 -37.96% 10,878 906 1.08 0.39 3 16 None
HIMS Options Chain 33.00 Call 35.50 6/26 No 0.33 0.38 0.34 -0.37 -52.12% 10,868 5,144 0.97 0.23 6 40 None
SOFI Options Chain 17.07 Call 18.50 6/26 No 0.08 0.09 0.09 -0.01 -10.00% 10,848 19,528 0.71 0.15 10 46 None
NVDA Options Chain 207.82 Put 197.50 6/26 No 2.08 2.14 2.13 +1.64 +334.70% 10,846 6,198 0.46 -0.36 13 58 None
MSFT Options Chain 373.94 Call 380.00 6/26 No 2.67 3.10 2.99 +1.29 +75.89% 10,831 4,608 0.38 0.35 15 72 None
NVDA Options Chain 207.82 Put 205.00 6/26 No 6.10 6.50 6.13 +4.31 +236.82% 10,765 13,481 0.44 -0.71 13 58 None
TSLA Options Chain 381.61 Call 395.00 6/26 No 2.53 2.59 2.56 -11.78 -82.15% 10,760 3,761 0.52 0.25 11 59 None
VRNS Options Chain 35.03 Call 45.00 7/17 No 0.30 0.35 0.33 % 10,726 0 0.70 0.03 2 47 None
MU Options Chain 1,230.05 Put 390.00 7/17 Yes 0.62 1.24 0.96 +0.06 +6.67% 10,641 10,385 1.69 0.00 16 68 None
TSLA Options Chain 381.61 Put 400.00 6/26 No 19.65 20.15 20.00 +14.20 +244.83% 10,637 5,903 0.54 -0.82 11 59 None
NVDA Options Chain 207.82 Call 210.00 7/10 No 2.78 2.84 2.90 -3.10 -51.67% 10,634 4,406 0.36 0.30 13 58 None
GAP Options Chain 20.64 Call 21.00 9/18 No 1.46 1.61 1.61 -0.08 -4.74% 10,565 136 0.44 0.50 3 19 None
IREN Options Chain 57.00 Call 60.00 6/26 No 0.65 0.68 0.65 -0.93 -58.87% 10,506 11,926 1.19 0.21 9 45 None
OPEN Options Chain 4.20 Call 4.50 6/26 No 0.05 0.06 0.06 -0.02 -25.00% 10,503 12,141 1.01 0.24 4 31 None
SPCX Options Chain 156.11 Call 150.00 6/26 No 9.30 9.70 9.79 -0.41 -4.02% 10,494 418 1.08 0.69 3 25 None
NVDA Options Chain 207.82 Put 200.00 6/29 No 3.65 3.75 3.60 +2.54 +239.63% 10,395 4,089 0.37 -0.48 13 58 None
IBM Options Chain 264.14 Call 265.00 6/26 No 5.05 5.40 5.32 +3.17 +147.45% 10,258 3,462 0.56 0.50 13 72 None
TSLA Options Chain 381.61 Call 387.50 6/26 No 4.70 4.80 4.85 -15.73 -76.44% 10,244 488 0.51 0.39 11 59 None
NVDA Options Chain 207.82 Call 300.00 9/18 Yes 0.77 0.79 0.78 -0.30 -27.78% 10,210 30,434 0.45 0.05 13 58 None
PLTR Options Chain 116.70 Put 117.00 6/26 No 2.59 2.62 2.59 +0.74 +40.00% 10,208 6,814 0.59 -0.49 12 52 None
HOOD Options Chain 103.40 Call 105.00 6/26 No 2.14 2.22 2.19 -1.67 -43.27% 10,159 10,183 0.79 0.42 10 54 None
SLS Options Chain 9.07 Call 10.00 9/18 Yes 2.95 3.20 3.10 0.00 0.00% 10,062 16,875 2.08 0.63 10 33 None
NICE Options Chain 87.07 Call 110.00 11/20 Yes 5.00 5.80 5.40 -2.55 -32.08% 10,046 6 0.55 0.30 9 42 None
NICE Options Chain 87.07 Call 90.00 11/20 Yes 11.00 13.30 11.60 -5.80 -33.34% 10,020 6 0.60 0.54 9 42 None
INTC Options Chain 132.81 Call 87.00 6/26 No 44.90 46.05 45.05 -6.82 -13.15% 10,014 111 2.93 1.00 4 55 None
INTC Options Chain 132.81 Call 88.00 6/26 No 43.90 45.05 44.05 -5.86 -11.75% 10,006 125 2.87 1.00 4 55 None
LION Options Chain 15.00 Put 12.00 9/18 No 0.30 0.60 0.43 -0.47 -52.23% 10,006 13 0.60 -0.17 3 17 None
SOFI Options Chain 17.07 Call 22.00 9/18 Yes 0.82 0.86 0.85 +0.07 +8.98% 9,985 126,431 0.65 0.28 10 46 None
SPCX Options Chain 156.11 Call 200.00 7/17 No 3.30 3.40 3.30 -0.45 -12.00% 9,970 17,987 0.93 0.17 3 25 None
INTC Options Chain 132.81 Call 135.00 6/26 No 4.10 4.30 4.24 -5.56 -56.74% 9,960 7,155 1.13 0.45 4 55 None
PCG Options Chain 16.77 Call 17.00 6/26 No 0.10 0.13 0.12 +0.05 +71.43% 9,914 2,287 0.34 0.32 13 59 None
IREN Options Chain 57.00 Call 67.00 6/26 No 0.08 0.12 0.10 -0.22 -68.75% 9,883 2,225 1.25 0.04 9 45 None
PURR Options Chain 8.14 Call 12.00 8/21 No 0.40 0.60 0.50 % 9,871 0 1.16 0.25 3 16 None
MARA Options Chain 14.70 Call 15.00 6/26 No 0.39 0.41 0.41 -0.13 -24.08% 9,835 8,985 0.98 0.44 3 41 None
MU Options Chain 1,230.05 Call 1,300.00 6/26 Yes 9.00 9.30 9.11 -37.34 -80.39% 9,790 5,692 1.82 0.11 16 68 None
TSLA Options Chain 381.61 Call 410.00 6/26 No 0.69 0.72 0.70 -5.45 -88.62% 9,718 7,600 0.55 0.08 11 59 None
HOOD Options Chain 103.40 Put 100.00 6/26 No 1.60 1.66 1.62 +0.26 +19.12% 9,686 8,103 0.81 -0.32 10 54 None
INTC Options Chain 132.81 Put 130.00 6/26 No 4.15 4.30 4.25 +2.00 +88.89% 9,666 3,788 1.12 -0.41 4 55 None
NVDA Options Chain 207.82 Call 220.00 7/02 No 0.39 0.40 0.40 -0.86 -68.26% 9,618 21,309 0.40 0.07 13 58 None
SPCX Options Chain 156.11 Put 120.00 9/18 No 8.60 8.90 8.45 -1.45 -14.65% 9,618 9,771 0.85 -0.20 3 25 None
INTC Options Chain 132.81 Call 160.00 6/26 No 0.22 0.26 0.25 -1.03 -80.47% 9,556 23,294 1.21 0.04 4 55 None
MU Options Chain 1,230.05 Put 900.00 6/26 Yes 13.75 14.50 14.20 +9.50 +202.13% 9,541 6,610 1.78 -0.15 16 68 None
NVDA Options Chain 207.82 Call 225.00 6/26 No 0.03 0.04 0.03 -0.12 -80.00% 9,495 34,407 0.55 0.01 13 58 None
ONDS Options Chain 8.97 Call 9.50 6/26 No 0.04 0.05 0.05 -0.09 -64.29% 9,482 11,469 0.98 0.12 9 38 None
NVDA Options Chain 207.82 Call 195.00 6/26 No 6.45 6.80 6.70 -7.30 -52.15% 9,472 3,979 0.47 0.74 13 58 None
SPCX Options Chain 156.11 Call 195.00 6/26 No 0.40 0.45 0.44 -0.27 -38.03% 9,471 8,201 1.43 0.02 3 25 None
TSLA Options Chain 381.61 Put 370.00 6/26 No 2.77 2.83 2.75 +2.20 +400.00% 9,434 2,734 0.53 -0.24 11 59 None
MSTR Options Chain 103.84 Put 95.00 6/26 No 0.78 0.86 0.82 +0.25 +43.86% 9,409 4,070 1.03 -0.15 4 60 None
NFLX Options Chain 72.82 Put 64.00 1/15 Yes 3.85 4.20 4.00 -0.20 -4.77% 9,408 1,264 0.41 -0.25 9 63 None
NVO Options Chain 47.42 Call 50.00 7/17 No 0.88 0.93 0.92 +0.45 +95.75% 9,395 21,676 0.38 0.33 17 63 None
MU Options Chain 1,230.05 Put 600.00 6/26 Yes 0.40 0.63 0.52 +0.05 +10.64% 9,390 20,326 2.62 0.00 16 68 None
SPCX Options Chain 156.11 Put 165.00 6/26 No 11.50 11.80 11.63 -2.52 -17.81% 9,377 6,309 1.07 -0.69 3 25 None
ORCL Options Chain 165.16 Call 190.00 6/26 No 0.10 0.11 0.11 -0.68 -86.08% 9,360 4,844 0.77 0.03 7 61 None
MU Options Chain 1,230.05 Call 1,250.00 6/26 Yes 13.75 14.10 13.89 -50.11 -78.30% 9,282 3,780 1.80 0.16 16 68 None
LAES Options Chain 3.34 Call 3.50 6/26 No 0.09 0.11 0.09 +0.02 +28.58% 9,279 18,830 1.27 0.38 8 18 None
NVDA Options Chain 207.82 Put 200.00 7/02 No 4.60 4.75 4.55 +2.80 +160.00% 9,250 15,669 0.39 -0.47 13 58 None
TSLA Options Chain 381.61 Call 405.00 6/26 No 1.05 1.09 1.09 -7.25 -86.93% 9,183 5,776 0.54 0.12 11 59 None
MSTR Options Chain 103.84 Put 105.00 6/26 No 3.95 4.15 4.05 +1.80 +80.00% 9,132 6,567 0.93 -0.53 4 60 None
SBET Options Chain 4.96 Put 5.00 7/17 No 0.41 0.45 0.38 +0.11 +40.75% 9,103 6,571 0.82 -0.47 8 37 None
MSFT Options Chain 373.94 Call 375.00 6/26 No 4.65 5.00 5.00 +2.15 +75.44% 9,038 1,727 0.37 0.50 15 72 None
SNAP Options Chain 4.46 Call 7.00 1/15 Yes 0.40 0.43 0.41 -0.06 -12.77% 9,003 62,701 0.77 0.33 8 30 None
INTC Options Chain 132.81 Call 150.00 7/17 No 6.30 6.50 6.40 -3.60 -36.00% 8,996 49,048 0.92 0.35 4 55 None
IBM Options Chain 264.14 Call 280.00 6/26 No 1.09 1.18 1.18 +0.34 +40.48% 8,960 1,463 0.60 0.15 13 72 None
NVDA Options Chain 207.82 Put 202.50 6/29 No 4.90 5.10 5.05 +3.51 +227.93% 8,958 1,650 0.36 -0.58 13 58 None
NVDA Options Chain 207.82 Put 192.50 6/26 No 0.86 0.90 0.86 +0.60 +230.77% 8,911 3,750 0.49 -0.18 13 58 None
IREN Options Chain 57.00 Put 50.00 6/26 No 0.75 0.86 0.78 +0.12 +18.19% 8,884 5,803 1.30 -0.20 9 45 None
LRCX Options Chain 371.33 Call 400.00 6/26 No 4.20 4.35 4.20 -16.85 -80.05% 8,848 608 1.03 0.22 13 60 None
META Options Chain 562.20 Call 600.00 6/26 No 0.53 0.59 0.54 -0.49 -47.58% 8,837 4,400 0.45 0.04 11 66 None
HOOD Options Chain 103.40 Call 110.00 6/26 No 0.79 0.81 0.81 -1.04 -56.22% 8,830 10,723 0.79 0.20 10 54 None
SMCI Options Chain 33.32 Call 34.00 6/26 No 0.96 1.01 0.99 -1.50 -60.25% 8,793 3,749 1.02 0.45 14 54 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
NFLX Options Chain 72.82 Put 72.00 8/21 Yes 3.95 4.05 3.96 -0.07 -1.74% 8,769 12,083 0.40 -0.42 9 63 None
NVDA Options Chain 207.82 Put 190.00 6/29 No 0.83 0.88 0.85 +0.60 +240.00% 8,764 1,245 0.41 -0.15 13 58 None
NVDA Options Chain 207.82 Call 207.50 7/02 No 2.08 2.13 2.12 -3.48 -62.15% 8,764 1,910 0.38 0.29 13 58 None
NVDA Options Chain 207.82 Call 225.00 7/17 No 1.20 1.22 1.22 -1.11 -47.64% 8,660 38,932 0.38 0.13 13 58 None
NFLX Options Chain 72.82 Call 78.00 6/26 No 0.06 0.07 0.06 -0.07 -53.85% 8,653 10,061 0.46 0.04 9 63 None
INTC Options Chain 132.81 Call 150.00 6/26 No 0.80 0.85 0.82 -2.32 -73.89% 8,645 10,008 1.14 0.13 4 55 None
QGEN Options Chain 36.28 Call 40.00 8/21 Yes 1.80 1.95 1.88 +0.78 +70.91% 8,632 1,999 0.50 0.39 14 57 None
VZLA Options Chain 3.35 Call 7.50 1/15 Yes 0.20 0.25 0.24 -0.01 -4.00% 8,603 11,759 0.92 0.23 11 18 None
NVDA Options Chain 207.82 Call 192.50 6/26 No 8.50 8.85 8.79 -7.16 -44.89% 8,590 305 0.50 0.82 13 58 None
NVDA Options Chain 207.82 Call 210.00 7/02 No 1.50 1.53 1.50 -2.85 -65.52% 8,578 11,727 0.38 0.22 13 58 None
NFLX Options Chain 72.82 Put 72.00 6/26 No 0.62 0.66 0.62 -0.19 -23.46% 8,573 3,709 0.38 -0.35 9 63 None
META Options Chain 562.20 Call 700.00 11/20 Yes 20.25 21.00 20.71 -0.84 -3.90% 8,549 1,318 0.41 0.26 11 66 None
META Options Chain 562.20 Call 800.00 11/20 Yes 9.25 9.85 9.54 -0.60 -5.92% 8,533 1,144 0.42 0.13 11 66 None
NVDA Options Chain 207.82 Put 200.00 7/17 No 7.30 7.45 7.32 +3.47 +90.13% 8,532 107,066 0.38 -0.46 13 58 None
IBM Options Chain 264.14 Call 350.00 7/17 No 0.66 0.67 0.66 +0.03 +4.77% 8,520 4,732 0.61 0.03 13 72 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
SATS Options Chain 105.28 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
SBET Options Chain 4.96 Put 4.00 7/17 No 0.00 0.20 0.08 +0.02 +33.34% 8,466 5,108 1.23 -0.11 8 37 None
TSLA Options Chain 381.61 Put 382.50 6/26 No 7.45 7.60 7.55 +6.02 +393.47% 8,466 663 0.52 -0.50 11 59 None
GNK Options Chain 24.84 Call 30.00 8/21 Yes 0.05 0.15 0.14 +0.07 +100.00% 8,465 508 0.28 0.11 13 53 None
SPCX Options Chain 156.11 Call 180.00 7/02 No 2.40 2.55 2.55 -0.55 -17.75% 8,430 2,109 0.97 0.20 3 25 None
NOK Options Chain 14.31 Call 15.00 6/26 No 0.09 0.10 0.09 -0.26 -74.29% 8,408 30,112 0.93 0.16 14 44 None
WBD Options Chain 26.88 Put 25.00 7/17 No 0.20 0.60 0.55 0.00 0.00% 8,405 66,583 0.41 -0.26 3 19 None
SMCI Options Chain 33.32 Call 40.00 6/26 No 0.08 0.09 0.09 -0.38 -80.86% 8,360 15,359 1.20 0.06 14 54 None
PANW Options Chain 290.92 Put 270.00 7/02 No 1.31 2.14 1.79 -1.81 -50.28% 8,347 8,220 0.49 -0.15 8 57 None
MU Options Chain 1,230.05 Put 800.00 6/26 Yes 3.55 3.75 3.65 +1.58 +76.33% 8,320 12,577 1.90 -0.05 16 68 None
NVDA Options Chain 207.82 Call 230.00 7/17 No 0.80 0.83 0.83 -0.75 -47.47% 8,307 46,656 0.38 0.09 13 58 None
NVDA Options Chain 207.82 Call 210.00 7/17 No 4.00 4.05 4.10 -3.25 -44.22% 8,270 35,179 0.37 0.34 13 58 None
ZETA Options Chain 19.51 Call 20.00 7/17 No 1.15 1.29 1.23 +0.46 +59.74% 8,251 13,125 0.71 0.48 10 42 None
SATS Options Chain 105.28 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
TDOC Options Chain 7.69 Call 8.00 6/26 No 0.09 0.10 0.09 +0.02 +28.58% 8,178 561 0.70 0.31 9 36 None
PFE Options Chain 24.68 Put 24.50 6/26 No 0.10 0.15 0.13 +0.04 +44.45% 8,155 9,884 0.25 -0.34 8 64 None
TSLA Options Chain 381.61 Put 395.00 6/26 No 15.60 16.00 15.30 +11.20 +273.18% 8,126 3,161 0.53 -0.75 11 59 None
MSFT Options Chain 373.94 Call 390.00 6/26 No 0.90 0.95 0.97 +0.39 +67.25% 8,110 9,296 0.40 0.14 15 72 None
INTC Options Chain 132.81 Call 79.00 6/26 No 52.90 54.00 54.00 -7.72 -12.51% 8,104 4 3.56 1.00 4 55 None
TSLA Options Chain 381.61 Put 190.00 6/26 No 0.00 0.01 0.01 0.00 0.00% 8,104 804 2.41 0.00 11 59 None
STUB Options Chain 11.83 Call 12.00 7/17 No 0.65 0.75 0.70 -0.05 -6.67% 8,098 101 0.61 0.50 3 17 None
HOOD Options Chain 103.40 Call 290.00 1/21 Yes 8.90 11.00 9.40 -1.20 -11.33% 8,086 6,662 0.71 0.25 10 54 None
OPTU Options Chain 1.35 Put 1.00 7/17 No 0.25 0.35 0.30 -0.03 -9.10% 8,061 16,506 3.57 -0.25 3 22 None
NFLX Options Chain 72.82 Call 73.00 6/26 No 0.90 0.93 0.93 -0.29 -23.77% 7,987 3,632 0.38 0.49 9 63 None
SPCX Options Chain 156.11 Put 135.00 12/18 No 21.60 22.20 21.42 -1.78 -7.68% 7,985 6,841 0.80 -0.30 3 25 None
NFLX Options Chain 72.82 Put 73.00 6/26 No 1.06 1.10 1.04 -0.20 -16.13% 7,945 7,534 0.37 -0.51 9 63 None
LCID Options Chain 5.19 Call 6.00 6/26 No 0.01 0.03 0.02 0.00 0.00% 7,864 12,060 1.13 0.07 7 27 None
PLTR Options Chain 116.70 Call 134.00 6/26 No 0.05 0.06 0.05 -0.13 -72.23% 7,820 9,888 0.72 0.02 12 52 None
GOOG Options Chain 348.00 Call 362.50 6/26 No 0.49 0.56 0.53 -0.65 -55.09% 7,791 1,480 0.38 0.10 12 70 None
SPCX Options Chain 156.11 Call 160.00 7/02 No 7.20 7.50 7.55 -0.58 -7.14% 7,764 1,571 0.93 0.47 3 25 None
NVDA Options Chain 207.82 Put 185.00 6/29 No 0.36 0.39 0.37 +0.23 +164.29% 7,739 792 0.44 -0.08 13 58 None
IREN Options Chain 57.00 Call 68.00 6/26 No 0.05 0.11 0.08 -0.17 -68.00% 7,716 2,654 1.27 0.03 9 45 None
MSTR Options Chain 103.84 Call 110.00 7/02 No 2.87 3.05 2.99 -2.68 -47.27% 7,702 2,337 0.81 0.35 4 60 None
SPCX Options Chain 156.11 Put 120.00 6/26 No 0.10 0.15 0.10 -0.34 -77.28% 7,700 2,083 1.33 0.00 3 25 None
FRMI Options Chain 8.67 Call 20.00 8/21 No 0.50 0.65 0.51 -0.09 -15.00% 7,653 4,906 1.80 0.20 3 16 None
SW Options Chain 44.83 Call 50.00 7/17 No 0.20 0.40 0.50 -0.10 -16.67% 7,625 6,224 0.39 0.13 3 20 None
SPCX Options Chain 156.11 Put 125.00 6/26 No 0.10 0.15 0.15 -0.56 -78.88% 7,614 3,010 1.24 -0.01 3 25 None
NVDA Options Chain 207.82 Call 215.00 7/17 No 2.70 2.75 2.80 -2.40 -46.16% 7,610 40,050 0.37 0.25 13 58 None
SBET Options Chain 4.96 Call 6.00 6/26 No 0.01 0.03 0.01 -0.04 -80.00% 7,594 10,152 1.25 0.13 8 37 None
TSLA Options Chain 381.61 Put 387.50 6/26 No 10.30 10.50 10.45 +8.20 +364.45% 7,583 1,185 0.52 -0.61 11 59 None
MU Options Chain 1,230.05 Put 850.00 6/26 Yes 7.15 7.50 7.50 +4.55 +154.24% 7,548 3,608 1.82 -0.09 16 68 None
NVDA Options Chain 207.82 Put 190.00 7/17 No 3.55 3.65 3.60 +1.87 +108.10% 7,534 32,910 0.39 -0.27 13 58 None
RKT Options Chain 13.39 Call 15.00 7/24 No 0.46 0.53 0.50 +0.04 +8.70% 7,524 7,072 0.64 0.33 5 55 None
SOFI Options Chain 17.07 Call 20.00 7/17 No 0.25 0.26 0.26 +0.01 +4.00% 7,522 35,523 0.59 0.19 10 46 None
INFQ Options Chain 16.04 Call 17.50 7/17 No 1.45 1.60 1.55 +0.65 +72.23% 7,504 18,176 1.29 0.46 3 18 None
SPCX Options Chain 156.11 Put 152.50 6/26 No 4.10 4.30 4.11 -2.65 -39.21% 7,501 1,977 1.04 -0.37 3 25 None
SPCX Options Chain 156.11 Call 290.00 6/26 No 0.10 0.15 0.12 -0.03 -20.00% 7,473 6,761 2.77 0.00 3 25 None
SPCX Options Chain 156.11 Call 170.00 7/02 No 4.10 4.30 4.30 -0.65 -13.14% 7,449 2,314 0.94 0.32 3 25 None
SBET Options Chain 4.96 Call 5.50 7/02 No 0.09 0.16 0.15 -0.11 -42.31% 7,446 887 0.98 0.30 8 37 None
INTC Options Chain 132.81 Put 120.00 6/26 No 1.12 1.25 1.20 +0.46 +62.17% 7,404 10,036 1.14 -0.16 4 55 None
GOOG Options Chain 348.00 Call 350.00 6/26 No 3.00 3.20 3.00 -1.81 -37.63% 7,385 4,803 0.36 0.40 12 70 None
HIMS Options Chain 33.00 Call 35.00 6/26 No 0.44 0.48 0.46 -0.42 -47.73% 7,356 6,901 0.96 0.28 6 40 None
T Options Chain 22.81 Call 24.00 7/17 No 0.15 0.17 0.15 +0.06 +66.67% 7,351 27,298 0.25 0.22 12 70 None
PLTR Options Chain 116.70 Call 121.00 7/02 No 2.16 2.29 2.26 -1.38 -37.92% 7,331 323 0.52 0.36 12 52 None
RGTI Options Chain 21.28 Call 22.50 6/26 No 0.55 0.61 0.59 -0.14 -19.18% 7,295 4,187 1.37 0.35 3 19 None
TSLA Options Chain 381.61 Put 392.50 6/26 No 13.75 14.00 13.50 +10.15 +302.99% 7,275 1,288 0.53 -0.70 11 59 None
MU Options Chain 1,230.05 Put 1,050.00 6/26 Yes 65.85 67.65 66.72 +46.72 +233.60% 7,272 2,358 1.77 -0.46 16 68 None
NFLX Options Chain 72.82 Call 100.00 7/17 Yes 0.15 0.16 0.15 -0.04 -21.06% 7,266 58,934 0.65 0.02 9 63 None
NVDA Options Chain 207.82 Put 185.00 7/02 No 0.76 0.79 0.74 +0.44 +146.67% 7,263 68,476 0.43 -0.12 13 58 None
SID Options Chain 1.04 Call 1.00 12/18 Yes 0.15 0.20 0.20 -0.03 -13.05% 7,243 139 0.64 0.57 11 27 None
PLTR Options Chain 116.70 Call 135.00 6/26 No 0.05 0.06 0.05 -0.09 -64.29% 7,225 9,740 0.75 0.02 12 52 None
IBM Options Chain 264.14 Call 300.00 7/10 No 1.69 1.91 1.79 +0.59 +49.17% 7,216 684 0.49 0.13 13 72 None
SMCI Options Chain 33.32 Call 33.50 6/26 No 1.17 1.22 1.18 -1.61 -57.71% 7,169 18,315 1.01 0.51 14 54 None
ONDS Options Chain 8.97 Call 10.00 7/17 No 0.30 0.32 0.30 -0.17 -36.17% 7,133 32,012 0.89 0.28 9 38 None
TSLA Options Chain 381.61 Put 407.50 6/26 No 26.25 26.90 26.53 +17.13 +182.24% 7,125 947 0.56 -0.90 11 59 None
HOOD Options Chain 103.40 Call 108.00 6/26 No 1.20 1.25 1.19 -1.35 -53.15% 7,109 4,800 0.79 0.28 10 54 None
TSM Options Chain 467.80 Call 500.00 7/02 No 1.01 1.29 1.05 -3.65 -77.66% 7,108 2,512 0.56 0.06 22 65
Dividend Stock List
NOK Options Chain 14.31 Put 7.00 7/17 No 0.00 0.04 0.03 +0.01 +50.00% 7,051 4,471 1.40 0.00 14 44 None
SPCX Options Chain 156.11 Call 190.00 6/26 No 0.50 0.55 0.52 -0.35 -40.23% 7,047 7,170 1.36 0.04 3 25 None
NVDA Options Chain 207.82 Call 205.00 7/01 No 2.50 2.56 2.53 -3.52 -58.19% 7,029 601 0.37 0.35 13 58 None
WULF Options Chain 28.78 Put 24.00 7/17 No 0.85 0.99 0.92 -0.13 -12.39% 7,010 13,293 0.99 -0.20 2 39 None
SATS Options Chain 105.28 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 3 47 None
SPCX Options Chain 156.11 Call 167.50 6/26 No 2.20 2.30 2.25 -1.03 -31.41% 6,993 3,284 1.09 0.26 3 25 None
PLTR Options Chain 116.70 Call 127.00 6/26 No 0.21 0.22 0.22 -0.45 -67.17% 6,991 5,021 0.62 0.09 12 52 None
INTC Options Chain 132.81 Call 145.00 6/26 No 1.42 1.52 1.45 -3.30 -69.48% 6,985 7,166 1.13 0.20 4 55 None
LAES Options Chain 3.34 Call 10.00 1/21 Yes 0.33 0.45 0.35 0.00 0.00% 6,984 58,583 0.90 0.23 8 18 None
MIR Options Chain 18.44 Call 17.50 8/21 Yes 2.35 2.45 2.39 +0.09 +3.92% 6,958 13,007 0.56 0.67 7 43 None
TSLA Options Chain 381.61 Call 420.00 6/26 No 0.34 0.36 0.35 -2.70 -88.53% 6,948 15,557 0.60 0.03 11 59 None
ONDS Options Chain 8.97 Call 9.00 6/26 No 0.12 0.13 0.12 -0.18 -60.00% 6,929 4,523 0.94 0.29 9 38 None
INTC Options Chain 132.81 Call 165.00 7/17 No 3.35 3.70 3.48 -2.32 -40.00% 6,907 6,796 0.94 0.22 4 55 None
TE Options Chain 10.53 Put 7.00 8/21 No 0.90 1.00 0.96 +0.19 +24.68% 6,899 7,313 1.48 -0.22 3 17 None
NVDA Options Chain 207.82 Call 235.00 8/21 No 2.74 2.79 2.79 -1.54 -35.57% 6,893 11,705 0.38 0.18 13 58 None
FRMI Options Chain 8.67 Call 10.00 8/21 No 1.60 1.90 1.70 -0.20 -10.53% 6,859 33,046 1.58 0.54 3 16 None
MSTR Options Chain 103.84 Call 126.00 6/26 No 0.01 0.16 0.14 -0.29 -67.45% 6,813 20,512 0.98 0.02 4 60 None
STUB Options Chain 11.83 Call 12.50 7/17 No 0.45 0.50 0.50 +0.14 +38.89% 6,799 5,729 0.61 0.40 3 17 None
NVDA Options Chain 207.82 Call 205.00 7/17 No 5.75 5.85 5.90 -3.99 -40.35% 6,784 20,722 0.37 0.44 13 58 None
TSLA Options Chain 381.61 Call 382.50 6/26 No 6.80 6.90 6.87 -19.58 -74.03% 6,769 386 0.51 0.50 11 59 None
INTC Options Chain 132.81 Put 135.00 6/26 No 6.70 6.95 6.75 +3.00 +80.00% 6,767 2,865 1.12 -0.55 4 55 None
MU Options Chain 1,230.05 Call 1,400.00 6/26 Yes 3.95 4.15 4.00 -19.00 -82.61% 6,717 3,543 1.88 0.06 16 68 None
PLTR Options Chain 116.70 Call 122.00 6/26 No 0.72 0.74 0.75 -1.15 -60.53% 6,710 1,237 0.58 0.22 12 52 None
STLA Options Chain 6.40 Call 7.00 12/18 Yes 0.55 0.60 0.57 -0.18 -24.00% 6,708 1,538 0.53 0.43 10 56 None
IBM Options Chain 264.14 Call 275.00 6/26 No 1.80 2.06 1.80 +0.70 +63.64% 6,700 1,521 0.57 0.23 13 72 None
PATH Options Chain 10.16 Put 8.50 7/17 No 0.01 0.06 0.05 -0.06 -54.55% 6,697 56 0.47 -0.09 14 33 None
INTC Options Chain 132.81 Call 150.00 7/02 No 2.60 2.74 2.60 -2.85 -52.30% 6,689 3,221 0.99 0.24 4 55 None
PSKY Options Chain 9.71 Call 10.00 7/17 No 0.40 0.57 0.43 -0.07 -14.00% 6,684 7,705 0.52 0.46 3 16 None
XRX Options Chain 3.10 Call 4.00 7/17 No 0.05 0.15 0.10 +0.03 +42.86% 6,650 4,509 1.07 0.23 12 29 None
GOOG Options Chain 348.00 Call 425.00 7/17 No 0.10 0.26 0.21 -0.14 -40.00% 6,645 7,337 0.36 0.01 12 70 None
PLTR Options Chain 116.70 Put 119.00 6/26 No 3.70 3.80 3.73 +1.08 +40.76% 6,621 2,777 0.59 -0.62 12 52 None
INTC Options Chain 132.81 Call 135.00 7/17 No 11.10 11.55 11.44 -4.91 -30.04% 6,519 9,091 0.92 0.52 4 55 None
NVDA Options Chain 207.82 Call 205.00 6/29 No 1.86 1.91 1.92 -4.03 -67.74% 6,506 277 0.36 0.32 13 58 None
NVDA Options Chain 207.82 Put 75.00 12/18 Yes 0.19 0.28 0.26 +0.03 +13.05% 6,500 13,288 0.64 0.00 13 58 None
MSTR Options Chain 103.84 Call 130.00 6/26 No 0.07 0.09 0.08 -0.17 -68.00% 6,443 8,982 1.17 0.01 4 60 None
SPCX Options Chain 156.11 Call 260.00 6/26 No 0.15 0.20 0.15 -0.05 -25.00% 6,442 144 2.34 0.00 3 25 None
ORCL Options Chain 165.16 Put 155.00 6/26 No 0.76 0.84 0.80 +0.53 +196.30% 6,423 1,491 0.70 -0.15 7 61 None
OUST Options Chain 45.16 Call 70.00 7/17 No 0.95 1.35 1.20 -0.35 -22.59% 6,400 1,449 1.42 0.15 8 40 None
SPCX Options Chain 156.11 Put 130.00 6/26 No 0.25 0.30 0.29 -0.82 -73.88% 6,382 2,401 1.21 -0.03 3 25 None
ORCL Options Chain 165.16 Put 165.00 6/26 No 3.55 3.85 3.64 +2.46 +208.48% 6,333 5,409 0.65 -0.47 7 61 None
NBIS Options Chain 275.25 Call 300.00 6/26 No 4.60 5.40 5.01 -3.99 -44.34% 6,333 3,708 1.33 0.25 3 22 None
TSLA Options Chain 381.61 Put 375.00 6/26 No 4.25 4.35 4.15 +3.32 +400.00% 6,319 3,342 0.53 -0.34 11 59 None
FLNC Options Chain 21.50 Call 30.00 8/21 Yes 1.90 1.95 1.93 -1.97 -50.52% 6,309 9,765 1.28 0.33 7 40 None
MSTR Options Chain 103.84 Call 133.00 6/26 No 0.05 0.07 0.07 -0.13 -65.00% 6,293 6,558 1.22 0.01 4 60 None
NBIS Options Chain 275.25 Put 170.00 6/26 No 0.35 0.53 0.35 +0.18 +105.89% 6,282 22,612 2.57 0.00 3 22 None
NVDA Options Chain 207.82 Put 207.50 6/26 No 7.70 8.25 8.00 +5.27 +193.04% 6,275 8,546 0.40 -0.81 13 58 None
PFE Options Chain 24.68 Call 25.00 6/26 No 0.12 0.15 0.13 -0.20 -60.61% 6,260 4,061 0.27 0.33 8 64 None
NIO Options Chain 5.09 Call 5.50 7/02 No 0.04 0.05 0.05 -0.02 -28.58% 6,241 11,540 0.53 0.24 9 31 None
NFLX Options Chain 72.82 Call 75.00 7/02 No 0.75 0.77 0.79 -0.19 -19.39% 6,236 3,715 0.34 0.31 9 63 None
IONQ Options Chain 58.10 Call 100.00 8/21 Yes 1.52 1.77 1.71 -0.46 -21.20% 6,235 1,023 1.08 0.15 9 46 None
SPCX Options Chain 156.11 Call 185.00 6/26 No 0.60 0.70 0.66 -0.42 -38.89% 6,225 4,279 1.27 0.06 3 25 None
PURR Options Chain 8.14 Call 8.00 7/24 No 0.85 1.50 1.10 % 6,222 0 1.16 0.59 3 16 None
PURR Options Chain 8.14 Put 8.00 7/24 No 0.60 1.25 0.80 +0.20 +33.34% 6,215 5 1.08 -0.41 3 16 None
PLTR Options Chain 116.70 Call 124.00 6/26 No 0.43 0.45 0.45 -0.83 -64.85% 6,214 1,245 0.59 0.16 12 52 None
MSTR Options Chain 103.84 Call 117.00 7/02 No 1.31 1.51 1.37 -1.63 -54.34% 6,200 370 0.82 0.20 4 60 None
VALE Options Chain 15.31 Put 13.00 12/18 Yes 0.61 0.69 0.64 +0.03 +4.92% 6,185 26,727 0.38 -0.24 9 56 None
MU Options Chain 1,230.05 Put 550.00 6/26 Yes 0.25 0.34 0.30 -0.04 -11.77% 6,172 21,794 2.76 0.00 16 68 None
MSTR Options Chain 103.84 Call 110.00 6/26 No 1.26 1.29 1.29 -2.61 -66.93% 6,171 904 0.90 0.26 4 60 None
TSLA Options Chain 381.61 Call 377.50 6/26 No 9.40 9.65 9.85 -18.55 -65.32% 6,167 141 0.51 0.61 11 59 None
NVDA Options Chain 207.82 Call 210.00 8/21 No 8.65 8.75 8.66 -3.91 -31.11% 6,144 19,654 0.38 0.43 13 58 None
NVDA Options Chain 207.82 Call 205.00 7/02 No 2.84 2.90 2.90 -4.25 -59.45% 6,131 7,831 0.38 0.36 13 58 None
GOOG Options Chain 348.00 Call 367.50 6/26 No 0.22 0.26 0.23 -0.40 -63.50% 6,130 1,281 0.38 0.05 12 70 None
HPE Options Chain 49.11 Call 55.00 12/18 No 7.65 7.95 7.75 -0.05 -0.65% 6,121 607 0.71 0.52 8 51 None
NFLX Options Chain 72.82 Call 76.00 6/26 No 0.17 0.18 0.18 -0.14 -43.75% 6,113 6,794 0.41 0.13 9 63 None
RUN Options Chain 12.81 Call 15.00 8/21 Yes 1.02 1.05 1.05 -0.38 -26.58% 6,108 1,689 0.86 0.39 15 53 None
IBM Options Chain 264.14 Call 260.00 6/26 No 7.85 8.80 8.00 +4.80 +150.00% 6,045 4,014 0.55 0.65 13 72 None
MU Options Chain 1,230.05 Call 1,200.00 7/02 Yes 36.95 38.80 37.90 -69.10 -64.58% 6,032 2,224 1.34 0.30 16 68 None
MSTR Options Chain 103.84 Put 90.00 6/26 No 0.35 0.38 0.38 +0.05 +15.16% 6,023 10,337 1.14 -0.07 4 60 None
NVDA Options Chain 207.82 Call 250.00 7/17 No 0.22 0.23 0.22 -0.12 -35.30% 6,015 104,557 0.43 0.03 13 58 None
NRGV Options Chain 4.25 Call 7.00 7/17 No 0.05 0.10 0.05 0.00 0.00% 6,015 6,472 1.41 0.08 7 29 None
ORCL Options Chain 165.16 Put 160.00 6/26 No 1.77 1.86 1.85 +1.29 +230.36% 6,014 2,413 0.68 -0.28 7 61 None
PLTR Options Chain 116.70 Call 150.00 7/17 No 0.35 0.36 0.36 -0.18 -33.34% 6,008 41,597 0.56 0.06 12 52 None
SPCX Options Chain 156.11 Call 160.00 7/17 No 12.20 12.50 12.30 -0.50 -3.91% 6,005 1,535 0.87 0.51 3 25 None
PSKY Options Chain 9.71 Call 13.00 9/18 No 0.23 0.31 0.29 -0.06 -17.15% 5,984 8,997 0.57 0.23 3 16 None
NVDA Options Chain 207.82 Put 195.00 7/17 No 5.15 5.25 5.10 +2.50 +96.16% 5,977 29,691 0.38 -0.36 13 58 None
SOFI Options Chain 17.07 Call 17.00 6/26 No 0.58 0.59 0.59 +0.06 +11.33% 5,976 9,752 0.70 0.62 10 46 None
HOOD Options Chain 103.40 Put 95.00 6/26 No 0.55 0.58 0.57 +0.06 +11.77% 5,954 2,359 0.86 -0.13 10 54 None
MRVL Options Chain 279.04 Call 300.00 6/26 No 4.90 5.10 5.00 -14.50 -74.36% 5,943 4,496 1.23 0.28 12 61 None
INFQ Options Chain 16.04 Call 15.00 7/17 No 2.40 2.70 2.46 +0.96 +64.00% 5,893 12,193 1.27 0.64 3 18 None
SPCX Options Chain 156.11 Put 135.00 7/17 No 4.90 5.20 4.95 -1.60 -24.43% 5,889 19,099 0.88 -0.22 3 25 None
NVDA Options Chain 207.82 Call 215.00 8/21 No 6.95 7.05 6.97 -3.29 -32.07% 5,874 17,195 0.38 0.37 13 58 None
GMAB Options Chain 26.62 Call 40.00 8/21 Yes 0.25 0.90 0.25 +0.15 +150.00% 5,855 17,538 0.84 0.04 9 48 None
GME Options Chain 21.20 Call 22.00 6/26 No 0.08 0.09 0.08 -0.04 -33.34% 5,850 10,574 0.47 0.19 10 41 None
SPCX Options Chain 156.11 Put 148.00 6/26 No 2.60 2.70 2.60 -2.32 -47.16% 5,813 950 1.04 -0.26 3 25 None
TSLA Options Chain 381.61 Call 430.00 6/26 No 0.21 0.23 0.23 -1.18 -83.69% 5,782 10,007 0.66 0.01 11 59 None
FTNT Options Chain 148.16 Put 145.00 8/21 Yes 11.70 11.85 11.77 -1.03 -8.05% 5,731 1,021 0.57 -0.42 8 51 None
PLTR Options Chain 116.70 Call 121.00 6/26 No 0.93 0.95 0.95 -1.36 -58.88% 5,729 3,022 0.58 0.27 12 52 None
NOK Options Chain 14.31 Call 15.00 7/24 Yes 0.91 0.96 0.96 -0.38 -28.36% 5,721 23,950 0.88 0.42 14 44 None
MARA Options Chain 14.70 Call 15.50 6/26 No 0.23 0.25 0.25 -0.11 -30.56% 5,696 61,213 0.99 0.31 3 41 None
NVDA Options Chain 207.82 Call 215.00 6/29 No 0.32 0.35 0.34 -1.04 -75.37% 5,695 3,932 0.38 0.08 13 58 None
RKT Options Chain 13.39 Call 15.00 7/10 No 0.25 0.28 0.27 -0.01 -3.58% 5,692 3,083 0.66 0.32 5 55 None
MSFT Options Chain 373.94 Call 400.00 6/26 No 0.29 0.34 0.34 +0.12 +54.55% 5,690 8,171 0.44 0.06 15 72 None
NIO Options Chain 5.09 Call 5.50 6/26 No 0.01 0.02 0.01 -0.02 -66.67% 5,687 17,358 0.66 0.12 9 31 None
INTC Options Chain 132.81 Call 160.00 7/17 No 4.25 4.45 4.25 -2.74 -39.20% 5,681 9,694 0.94 0.26 4 55 None
RIVN Options Chain 14.89 Call 16.00 6/26 No 0.08 0.09 0.08 -0.09 -52.95% 5,667 5,348 0.76 0.17 7 35 None
LAES Options Chain 3.34 Call 3.50 7/10 Yes 0.10 0.27 0.24 +0.09 +60.00% 5,658 1,055 1.15 0.43 8 18 None
IBM Options Chain 264.14 Call 300.00 8/21 Yes 9.00 9.40 9.20 +2.40 +35.30% 5,649 5,889 0.50 0.30 13 72 None
NOK Options Chain 14.31 Call 17.00 7/17 No 0.26 0.28 0.28 -0.20 -41.67% 5,648 47,458 0.82 0.20 14 44 None
INFQ Options Chain 16.04 Call 30.00 7/17 No 0.20 0.30 0.30 +0.15 +100.00% 5,645 19,614 1.61 0.10 3 18 None
IBM Options Chain 264.14 Call 300.00 6/26 No 0.20 0.24 0.21 -0.19 -47.50% 5,643 2,626 0.74 0.02 13 72 None
MRK Options Chain 115.61 Call 125.00 7/17 No 1.32 1.50 1.40 +0.76 +118.75% 5,637 6,900 0.27 0.28 9 65 None
QBTS Options Chain 25.03 Call 26.00 6/26 No 0.72 0.79 0.75 +0.04 +5.64% 5,633 3,965 1.27 0.40 6 40 None
GME Options Chain 21.20 Call 21.50 6/26 No 0.15 0.16 0.15 -0.08 -34.79% 5,628 6,355 0.39 0.33 10 41 None
NVDA Options Chain 207.82 Call 222.50 6/26 No 0.05 0.06 0.05 -0.20 -80.00% 5,612 15,721 0.53 0.01 13 58 None
MU Options Chain 1,230.05 Put 1,100.00 6/26 Yes 94.90 97.10 95.00 +62.15 +189.20% 5,604 4,587 1.78 -0.58 16 68 None
PERI Options Chain 8.73 Call 7.50 10/16 Yes 1.65 2.00 1.73 -0.04 -2.26% 5,586 6,530 0.49 0.77 14 38 None
NVDA Options Chain 207.82 Put 170.00 7/17 No 0.75 0.77 0.74 +0.34 +85.00% 5,538 24,404 0.46 -0.08 13 58 None
NVDA Options Chain 207.82 Call 200.00 7/17 No 8.05 8.20 8.19 -4.92 -37.53% 5,531 82,232 0.38 0.54 13 58 None
MSTR Options Chain 103.84 Call 123.00 6/26 No 0.14 0.22 0.14 -0.46 -76.67% 5,517 19,982 1.07 0.04 4 60 None
NFLX Options Chain 72.82 Call 80.00 7/17 Yes 1.28 1.31 1.30 -0.16 -10.96% 5,513 21,260 0.49 0.25 9 63 None
WMT Options Chain 119.42 Call 120.00 6/26 No 1.05 1.10 1.14 +0.66 +137.50% 5,500 4,884 0.32 0.43 9 55 None
PTON Options Chain 5.44 Call 5.00 7/31 No 0.62 0.75 0.70 -0.27 -27.84% 5,490 50 0.64 0.69 7 31 None
NVDA Options Chain 207.82 Put 187.50 6/29 No 0.55 0.58 0.53 +0.34 +178.95% 5,483 195 0.42 -0.11 13 58 None
NVDA Options Chain 207.82 Call 205.00 6/17 Yes 35.80 36.10 36.15 -5.45 -13.11% 5,479 12,119 0.44 0.60 13 58 None
WULF Options Chain 28.78 Call 32.00 7/17 No 1.50 1.60 1.56 +0.09 +6.13% 5,478 44,712 0.93 0.37 2 39 None
POET Options Chain 10.73 Call 21.00 7/17 No 0.07 0.21 0.17 -0.10 -37.04% 5,474 6,742 1.58 0.07 7 32 None
IREN Options Chain 57.00 Put 52.00 6/26 No 1.24 1.37 1.39 +0.38 +37.63% 5,471 9,949 1.25 -0.30 9 45 None
SNDK Options Chain 2,264.99 Put 1,800.00 7/02 No 79.00 84.00 79.74 +48.86 +158.23% 5,443 364 1.29 -0.29 3 22 None
SOFI Options Chain 17.07 Put 17.50 6/26 No 0.52 0.54 0.53 -0.18 -25.36% 5,400 7,107 0.66 -0.57 10 46 None
SMCI Options Chain 33.32 Call 38.00 6/26 No 0.17 0.21 0.17 -0.66 -79.52% 5,390 4,642 1.13 0.12 14 54 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
GOOGL Options Chain 348.01 Call 350.00 6/26 No 3.15 3.25 3.25 -2.15 -39.82% 5,370 3,401 0.37 0.39 10 64 None
PLTR Options Chain 116.70 Call 123.00 6/26 No 0.55 0.58 0.58 -0.97 -62.59% 5,364 2,438 0.59 0.19 12 52 None
SOUN Options Chain 6.87 Call 7.00 6/26 No 0.04 0.06 0.05 -0.10 -66.67% 5,359 3,558 0.94 0.16 3 16 None
TE Options Chain 10.53 Call 15.00 7/17 No 0.20 0.35 0.30 -0.30 -50.00% 5,353 20,202 1.67 0.17 3 17 None
NVDA Options Chain 207.82 Put 220.00 7/02 No 19.45 20.85 19.65 +6.75 +52.33% 5,352 2,113 0.44 -0.93 13 58 None
PLTR Options Chain 116.70 Put 110.00 6/26 No 0.52 0.54 0.52 +0.07 +15.56% 5,345 3,642 0.65 -0.15 12 52 None
META Options Chain 562.20 Call 610.00 6/26 No 0.25 0.35 0.30 -0.30 -50.00% 5,345 3,151 0.47 0.02 11 66 None
NVDA Options Chain 207.82 Call 215.00 10/16 Yes 13.45 13.65 13.75 -3.75 -21.43% 5,338 5,319 0.41 0.44 13 58 None
PLTR Options Chain 116.70 Put 116.00 6/26 No 2.12 2.15 2.10 +0.54 +34.62% 5,320 1,263 0.60 -0.42 12 52 None
PLTR Options Chain 116.70 Put 110.00 7/17 No 2.85 3.00 2.95 +0.36 +13.90% 5,314 18,317 0.51 -0.28 12 52 None
PURR Options Chain 8.14 Call 10.00 7/17 No 0.35 0.45 0.37 -0.36 -49.32% 5,309 23,295 1.17 0.30 3 16 None
INTC Options Chain 132.81 Call 170.00 7/17 No 2.80 2.98 2.88 -1.97 -40.62% 5,245 10,466 0.95 0.18 4 55 None
SOFI Options Chain 17.07 Call 19.50 6/26 No 0.02 0.03 0.02 -0.01 -33.34% 5,240 12,961 0.79 0.05 10 46 None
INTC Options Chain 132.81 Call 130.00 6/26 No 6.50 6.70 6.64 -6.71 -50.27% 5,228 7,717 1.13 0.59 4 55 None
QS Options Chain 7.42 Call 8.00 6/26 No 0.10 0.12 0.11 -0.11 -50.00% 5,223 12,451 1.13 0.27 10 29 None
WULF Options Chain 28.78 Put 27.00 7/17 No 1.84 1.99 1.90 -0.34 -15.18% 5,214 33,488 0.95 -0.35 2 39 None
WMT Options Chain 119.42 Call 120.00 7/17 No 2.85 3.05 3.05 +1.07 +54.04% 5,212 8,406 0.26 0.49 9 55 None
TSLA Options Chain 381.61 Call 375.00 6/26 No 11.00 11.20 11.52 -20.73 -64.28% 5,212 223 0.51 0.66 11 59 None
PRIM Options Chain 84.95 Call 120.00 8/21 Yes 1.55 3.30 2.53 -6.47 -71.89% 5,201 5,173 0.88 0.20 13 55 None
VRT Options Chain 358.06 Put 210.00 8/21 Yes 2.51 3.20 3.00 +1.23 +69.50% 5,201 200 0.75 -0.07 8 54 None
WULF Options Chain 28.78 Call 34.00 7/17 No 0.80 1.05 0.98 -0.02 -2.00% 5,201 10,769 0.88 0.27 2 39 None
NFLX Options Chain 72.82 Call 80.00 6/26 No 0.03 0.04 0.03 -0.04 -57.15% 5,186 12,437 0.53 0.01 9 63 None
SNAP Options Chain 4.46 Put 5.00 8/21 Yes 0.86 0.90 0.88 +0.12 +15.79% 5,172 1,124 0.77 -0.58 8 30 None
TSM Options Chain 467.80 Call 600.00 7/17 Yes 0.64 0.78 0.70 -0.90 -56.25% 5,168 1,433 0.62 0.03 22 65
Dividend Stock List
MU Options Chain 1,230.05 Call 1,500.00 6/26 Yes 1.90 1.93 1.91 -8.74 -82.07% 5,160 5,991 1.96 0.03 16 68 None
NVDA Options Chain 207.82 Call 260.00 6/17 Yes 18.55 18.85 18.96 -3.24 -14.60% 5,160 10,061 0.43 0.39 13 58 None
SLB Options Chain 47.79 Call 60.00 9/18 Yes 0.46 0.52 0.49 +0.02 +4.26% 5,150 21,403 0.36 0.13 10 56 None
SNAP Options Chain 4.46 Call 5.00 6/26 No 0.01 0.02 0.01 -0.03 -75.00% 5,147 18,379 0.91 0.06 8 30 None
LYB Options Chain 57.60 Put 47.50 9/18 Yes 1.20 1.35 1.31 +0.31 +31.00% 5,131 5,047 0.47 -0.17 7 54 None
PFE Options Chain 24.68 Call 26.00 6/26 No 0.01 0.02 0.02 -0.02 -50.00% 5,130 13,001 0.33 0.03 8 64 None
NVDA Options Chain 207.82 Call 217.50 6/29 No 0.21 0.23 0.22 -0.68 -75.56% 5,130 1,555 0.39 0.05 13 58 None
NVDA Options Chain 207.82 Call 240.00 7/17 No 0.40 0.42 0.40 -0.27 -40.30% 5,102 40,877 0.41 0.05 13 58 None
PRIM Options Chain 84.95 Call 150.00 8/21 Yes 0.05 1.50 0.88 -1.92 -68.58% 5,094 5,127 0.80 0.08 13 55 None
NVDA Options Chain 207.82 Put 180.00 6/17 Yes 20.35 20.65 20.26 +1.86 +10.11% 5,083 17,134 0.44 -0.29 13 58 None
RIVN Options Chain 14.89 Call 17.00 8/21 Yes 0.95 1.01 0.99 -0.11 -10.00% 5,082 212 0.71 0.39 7 35 None
MU Options Chain 1,230.05 Call 1,150.00 6/26 Yes 32.10 33.00 32.55 -79.95 -71.07% 5,075 1,568 1.79 0.32 16 68 None
LEG Options Chain 10.92 Call 12.50 7/17 No 0.05 0.20 0.20 +0.15 +300.00% 5,071 347 0.54 0.11 13 34 None
RUN Options Chain 12.81 Call 16.00 9/18 Yes 1.06 1.16 1.14 -0.31 -21.38% 5,070 22,446 0.84 0.37 15 53 None
TSLA Options Chain 381.61 Put 350.00 7/17 No 5.55 5.65 5.50 +2.96 +116.54% 5,060 15,275 0.46 -0.22 11 59 None
WULF Options Chain 28.78 Call 35.00 12/18 No 5.15 5.70 5.34 -0.16 -2.91% 5,057 5,292 0.93 0.51 2 39 None
WULF Options Chain 28.78 Call 28.00 8/21 No 4.75 5.15 4.81 +0.23 +5.03% 5,055 34,008 1.01 0.60 2 39 None
NOK Options Chain 14.31 Call 15.00 8/21 Yes 1.35 1.36 1.36 -0.44 -24.45% 5,053 46,764 0.83 0.47 14 44 None
NVDA Options Chain 207.82 Call 227.50 6/26 No 0.02 0.03 0.02 -0.07 -77.78% 5,051 6,785 0.57 0.00 13 58 None
NOK Options Chain 14.31 Call 14.50 6/26 No 0.17 0.20 0.18 -0.38 -67.86% 5,050 10,336 0.92 0.27 14 44 None
LION Options Chain 15.00 Put 14.00 9/18 No 1.05 1.25 1.00 +0.15 +17.65% 5,046 60 0.62 -0.32 3 17 None
KPTI Options Chain 9.63 Call 7.50 8/21 Yes 2.85 3.50 3.06 +0.07 +2.35% 5,039 15,021 1.66 0.73 6 29 None
WBD Options Chain 26.88 Put 20.00 10/16 No 0.42 0.65 0.64 +0.25 +64.11% 5,035 191,828 0.57 -0.11 3 19 None
MU Options Chain 1,230.05 Call 1,050.00 6/26 Yes 68.10 69.25 68.68 -112.90 -62.18% 5,022 16,500 1.79 0.54 16 68 None
XFOR Options Chain 4.00 Call 5.00 12/18 No 0.40 1.25 0.75 +0.10 +15.39% 5,015 137 1.00 0.57 6 21 None
NICE Options Chain 87.07 Put 70.00 11/20 Yes 4.20 4.80 4.50 -0.85 -15.89% 5,014 9 0.56 -0.23 9 42 None
LYB Options Chain 57.60 Put 57.50 9/18 Yes 4.80 5.10 4.81 +0.11 +2.34% 5,014 5,182 0.45 -0.46 7 54 None
MSTR Options Chain 103.84 Call 120.00 6/26 No 0.22 0.26 0.25 -0.72 -74.23% 5,011 3,849 1.00 0.06 4 60 None
ORCL Options Chain 165.16 Call 180.00 6/26 No 0.40 0.44 0.43 -2.32 -84.37% 5,009 2,390 0.69 0.10 7 61 None
RUN Options Chain 12.81 Call 21.00 9/18 Yes 0.13 0.40 0.40 -0.18 -31.04% 5,008 17,457 0.75 0.15 15 53 None
QXO Options Chain 16.22 Call 16.50 7/02 No 0.45 0.70 0.65 -0.22 -25.29% 5,000 1,001 0.61 0.50 3 18 None
IAG Options Chain 16.12 Call 28.00 9/18 Yes 0.05 0.40 0.26 -0.04 -13.34% 5,000 5,027 0.70 0.06 10 50 None
SLB Options Chain 47.79 Call 65.00 1/15 Yes 1.00 1.13 1.08 +0.06 +5.89% 4,989 57,583 0.36 0.18 10 56 None
NBIS Options Chain 275.25 Call 400.00 7/02 No 0.65 0.73 0.69 -0.38 -35.52% 4,961 1,659 1.23 0.04 3 22 None
MU Options Chain 1,230.05 Put 650.00 6/26 Yes 0.65 0.96 0.78 +0.01 +1.30% 4,952 28,283 2.42 -0.01 16 68 None
VRNS Options Chain 35.03 Call 35.00 7/17 No 2.10 3.00 2.55 +1.38 +117.95% 4,941 626 0.63 0.58 2 47 None
HOOD Options Chain 103.40 Call 115.00 6/26 No 0.27 0.29 0.28 -0.52 -65.00% 4,929 6,276 0.83 0.08 10 54 None
SNAP Options Chain 4.46 Call 5.00 1/15 Yes 0.82 0.85 0.84 -0.10 -10.64% 4,917 33,240 0.75 0.55 8 30 None
SPCX Options Chain 156.11 Call 220.00 12/18 No 16.20 16.70 16.62 -0.64 -3.71% 4,904 471 0.79 0.37 3 25 None
SPCX Options Chain 156.11 Call 152.50 6/26 No 7.70 8.00 8.42 -0.38 -4.32% 4,888 90 1.06 0.63 3 25 None
IREN Options Chain 57.00 Call 66.00 6/26 No 0.11 0.13 0.13 -0.27 -67.50% 4,866 1,937 1.22 0.06 9 45 None
SATS Options Chain 105.28 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
IREN Options Chain 57.00 Call 57.00 6/26 No 1.34 1.56 1.32 -1.48 -52.86% 4,855 529 1.21 0.37 9 45 None
SPCX Options Chain 156.11 Call 200.00 7/02 No 0.95 1.05 1.05 -0.27 -20.46% 4,835 2,369 1.08 0.06 3 25 None
SMCI Options Chain 33.32 Call 40.00 7/17 No 0.96 1.05 1.05 -0.83 -44.15% 4,817 12,522 0.89 0.26 14 54 None
SPCX Options Chain 156.11 Put 130.00 8/21 No 9.30 9.60 9.40 -1.45 -13.37% 4,790 2,952 0.87 -0.24 3 25 None
HOOD Options Chain 103.40 Call 120.00 7/17 No 2.00 2.13 2.08 -0.85 -29.01% 4,789 27,466 0.67 0.23 10 54 None
SPCX Options Chain 156.11 Put 147.00 6/26 No 2.30 2.40 2.20 -2.40 -52.18% 4,788 1,086 1.06 -0.24 3 25 None
TEVA Options Chain 33.21 Call 33.00 7/10 No 1.20 1.36 1.21 +0.43 +55.13% 4,782 23 0.38 0.57 12 47 None
SOFI Options Chain 17.07 Call 22.00 8/21 Yes 0.54 0.55 0.54 +0.04 +8.00% 4,766 8,479 0.66 0.23 10 46 None
SPCX Options Chain 156.11 Call 252.50 6/26 No 0.15 0.20 0.15 -0.10 -40.00% 4,765 25 2.33 0.00 3 25 None
MARA Options Chain 14.70 Call 17.00 7/17 No 0.54 0.58 0.54 -0.08 -12.91% 4,764 11,049 0.87 0.30 3 41 None
NVDA Options Chain 207.82 Call 215.00 12/17 Yes 42.00 42.35 42.22 -5.06 -10.71% 4,759 8,245 0.44 0.60 13 58 None
GOOG Options Chain 348.00 Call 360.00 6/26 No 0.72 0.82 0.82 -0.80 -49.39% 4,756 4,027 0.37 0.14 12 70 None
SMCI Options Chain 33.32 Call 36.00 6/26 No 0.39 0.45 0.45 -1.02 -69.39% 4,749 9,402 1.05 0.25 14 54 None
SPCX Options Chain 156.11 Put 135.00 7/02 No 1.70 1.95 1.80 -1.62 -47.37% 4,744 1,808 0.95 -0.14 3 25 None
IBM Options Chain 264.14 Call 320.00 7/17 No 1.30 1.46 1.32 +0.28 +26.93% 4,708 6,139 0.52 0.09 13 72 None
SPCX Options Chain 156.11 Put 144.00 6/26 No 1.60 1.70 1.48 % 4,705 0 1.07 -0.18 3 25 None
SATS Options Chain 105.28 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
PLTR Options Chain 116.70 Put 120.00 6/26 No 4.35 4.50 4.32 +1.22 +39.36% 4,691 6,613 0.59 -0.68 12 52 None
QXO Options Chain 16.22 Call 18.00 7/17 No 0.40 0.55 0.47 -0.12 -20.34% 4,674 14,674 0.63 0.31 3 18 None
NOK Options Chain 14.31 Call 14.00 1/15 Yes 3.10 3.20 3.15 -0.49 -13.47% 4,665 17,532 0.77 0.61 14 44 None
MU Options Chain 1,230.05 Put 1,000.00 7/02 Yes 58.95 62.00 60.86 +36.21 +146.90% 4,659 9,795 1.31 -0.36 16 68 None
SPCX Options Chain 156.11 Call 267.50 6/26 No 0.15 0.20 0.20 +0.10 +100.00% 4,653 118 2.46 0.00 3 25 None
MARA Options Chain 14.70 Put 15.00 6/26 No 0.68 0.70 0.70 +0.04 +6.07% 4,652 2,490 1.01 -0.56 3 41 None
SATS Options Chain 105.28 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 207.82 Call 225.00 7/10 No 0.64 0.67 0.67 -0.74 -52.49% 4,644 8,241 0.38 0.09 13 58 None
RGTI Options Chain 21.28 Call 23.00 6/26 No 0.42 0.46 0.46 -0.12 -20.69% 4,638 3,277 1.37 0.29 3 19 None
INFQ Options Chain 16.04 Call 20.00 8/21 No 2.00 2.05 2.02 +0.77 +61.60% 4,629 474 1.28 0.44 3 18 None
INTC Options Chain 132.81 Put 125.00 6/26 No 2.23 2.43 2.36 +1.07 +82.95% 4,620 4,298 1.12 -0.27 4 55 None
NVDA Options Chain 207.82 Call 240.00 7/02 No 0.05 0.06 0.06 -0.04 -40.00% 4,613 9,382 0.49 0.01 13 58 None