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
TSLA Options Chain 396.68 Put 390.00 6/10 No 2.07 2.12 2.11 +1.12 +113.14% 88,526 2,852 0.57 -0.27 10 58 None
TSLA Options Chain 396.68 Call 420.00 6/10 No 0.25 0.26 0.25 -1.96 -88.69% 87,246 4,942 0.64 0.06 10 58 None
TSLA Options Chain 396.68 Put 405.00 6/10 No 10.00 10.25 10.10 +5.80 +134.89% 77,532 1,284 0.58 -0.75 10 58 None
TSLA Options Chain 396.68 Put 400.00 6/10 No 6.50 6.70 6.57 +3.85 +141.55% 74,425 4,845 0.56 -0.61 10 58 None
TSLA Options Chain 396.68 Call 415.00 6/10 No 0.48 0.49 0.49 -3.16 -86.58% 71,080 3,586 0.62 0.09 10 58 None
TSLA Options Chain 396.68 Put 395.00 6/10 No 3.85 3.95 3.85 +2.21 +134.76% 68,347 1,871 0.56 -0.43 10 58 None
TSLA Options Chain 396.68 Call 400.00 6/10 No 3.20 3.30 3.26 -8.54 -72.38% 66,219 1,882 0.56 0.39 10 58 None
NVDA Options Chain 208.19 Call 210.00 6/12 No 2.64 2.68 2.66 -0.49 -15.56% 62,071 33,646 0.45 0.43 13 58 None
TSLA Options Chain 396.68 Call 395.00 6/10 No 5.45 5.60 5.50 -10.21 -64.99% 58,258 552 0.56 0.57 10 58 None
TSLA Options Chain 396.68 Call 410.00 6/10 No 0.91 0.94 0.93 -4.77 -83.69% 55,280 2,997 0.60 0.15 10 58 None
WBD Options Chain 26.56 Call 29.00 8/21 No 0.60 0.72 0.63 -0.13 -17.11% 51,706 81,193 0.35 0.29 3 19 None
TSLA Options Chain 396.68 Put 392.50 6/10 No 2.86 2.92 2.88 +1.59 +123.26% 49,969 1,466 0.56 -0.35 10 58 None
TSLA Options Chain 396.68 Put 385.00 6/10 No 1.04 1.07 1.05 +0.39 +59.10% 48,312 2,469 0.58 -0.16 10 58 None
NVDA Options Chain 208.19 Call 212.50 6/12 No 1.72 1.76 1.75 -0.46 -20.82% 45,796 33,309 0.45 0.32 13 58 None
NVDA Options Chain 208.19 Put 200.00 6/12 No 0.93 0.96 0.96 -0.03 -3.03% 45,635 26,429 0.51 -0.18 13 58 None
NVDA Options Chain 208.19 Call 220.00 10/16 Yes 17.70 18.05 17.60 -0.75 -4.09% 45,478 6,979 0.43 0.49 13 58 None
TSLA Options Chain 396.68 Put 410.00 6/10 No 13.95 14.55 14.30 +7.70 +116.67% 43,792 2,532 0.56 -0.85 10 58 None
AAPL Options Chain 290.55 Call 300.00 6/12 No 0.59 0.64 0.60 -4.55 -88.35% 43,420 4,854 0.32 0.15 10 65 None
NVDA Options Chain 208.19 Call 215.00 6/12 No 1.08 1.11 1.09 -0.39 -26.36% 42,987 55,527 0.45 0.23 13 58 None
TSLA Options Chain 396.68 Put 380.00 6/10 No 0.53 0.55 0.53 +0.08 +17.78% 41,451 2,495 0.62 -0.10 10 58 None
ASTS Options Chain 88.71 Call 120.00 6/12 No 0.20 0.24 0.22 -0.21 -48.84% 41,173 10,757 1.83 0.03 5 39 None
NVDA Options Chain 208.19 Call 230.00 10/16 Yes 14.10 14.50 14.15 -0.40 -2.75% 41,081 43,039 0.43 0.42 13 58 None
TSLA Options Chain 396.68 Call 405.00 6/10 No 1.73 1.79 1.77 -6.48 -78.55% 39,280 2,762 0.58 0.25 10 58 None
NVDA Options Chain 208.19 Put 205.00 6/12 No 2.10 2.15 2.15 -0.03 -1.38% 37,518 14,634 0.48 -0.35 13 58 None
TSLA Options Chain 396.68 Call 425.00 6/10 No 0.14 0.16 0.15 -1.18 -88.73% 37,475 4,407 0.68 0.03 10 58 None
TSLA Options Chain 396.68 Call 412.50 6/10 No 0.65 0.67 0.68 -3.84 -84.96% 35,765 1,458 0.61 0.12 10 58 None
EXE Options Chain 88.78 Put 90.00 6/18 No 2.25 2.70 2.40 +0.80 +50.00% 35,466 36,081 0.32 -0.60 3 21 None
TSLA Options Chain 396.68 Put 420.00 6/10 No 23.20 23.75 23.30 +10.12 +76.79% 35,361 1,096 0.74 -0.94 10 58 None
EXE Options Chain 88.78 Put 80.00 9/18 No 2.15 2.45 2.35 +0.70 +42.43% 35,182 378 0.32 -0.25 3 21 None
TSLA Options Chain 396.68 Call 417.50 6/10 No 0.35 0.36 0.36 -2.50 -87.42% 34,091 1,636 0.63 0.07 10 58 None
AMC Options Chain 1.80 Call 2.00 6/18 No 0.13 0.14 0.14 +0.04 +40.00% 33,816 121,077 1.32 0.48 8 24 None
TSLA Options Chain 396.68 Put 387.50 6/10 No 1.48 1.51 1.48 +0.68 +85.00% 33,693 1,237 0.57 -0.21 10 58 None
NVDA Options Chain 208.19 Call 225.00 6/12 No 0.16 0.17 0.16 -0.09 -36.00% 32,698 45,812 0.49 0.03 13 58 None
TSLA Options Chain 396.68 Call 397.50 6/10 No 4.20 4.30 4.30 -9.40 -68.62% 32,588 799 0.57 0.48 10 58 None
IREN Options Chain 54.02 Put 55.00 6/12 No 2.93 3.15 3.02 +1.69 +127.07% 32,297 32,058 1.25 -0.55 9 45 None
BAC Options Chain 54.42 Put 50.00 9/18 Yes 1.46 1.48 1.47 -0.14 -8.70% 32,255 20,879 0.30 -0.26 10 65 None
TSLA Options Chain 396.68 Call 430.00 6/10 No 0.09 0.10 0.10 -0.69 -87.35% 32,226 3,998 0.73 0.02 10 58 None
TSLA Options Chain 396.68 Call 390.00 6/10 No 8.65 8.85 8.85 -11.40 -56.30% 31,780 600 0.57 0.73 10 58 None
NVDA Options Chain 208.19 Call 220.00 6/18 No 1.64 1.68 1.63 -0.23 -12.37% 31,081 82,472 0.42 0.21 13 58 None
NVDA Options Chain 208.19 Call 210.00 6/18 No 4.75 4.90 4.90 -0.25 -4.86% 30,974 73,743 0.42 0.47 13 58 None
WBD Options Chain 26.56 Put 21.00 9/18 No 0.46 0.52 0.48 +0.04 +9.10% 30,513 122,573 0.48 -0.18 3 19 None
IREN Options Chain 54.02 Put 43.00 6/18 No 0.71 0.83 0.77 +0.39 +102.64% 30,464 2,161 1.37 -0.11 9 45 None
NVDA Options Chain 208.19 Call 220.00 6/12 No 0.41 0.42 0.41 -0.20 -32.79% 30,183 52,904 0.46 0.10 13 58 None
AAPL Options Chain 290.55 Call 295.00 6/12 No 1.54 1.66 1.64 -6.88 -80.76% 30,016 4,209 0.31 0.32 10 65 None
WBD Options Chain 26.56 Put 15.00 9/18 No 0.00 0.27 0.05 -0.06 -54.55% 30,002 828 0.78 -0.04 3 19 None
HOOD Options Chain 83.77 Call 90.00 6/18 No 1.69 1.75 1.74 -0.43 -19.82% 29,838 21,517 0.75 0.29 10 53 None
TSLA Options Chain 396.68 Put 397.50 6/10 No 5.05 5.20 5.00 +2.86 +133.65% 29,830 1,362 0.56 -0.52 10 58 None
MRVL Options Chain 287.35 Call 300.00 6/12 No 3.00 3.10 3.02 -7.73 -71.91% 29,811 7,315 1.34 0.18 11 59 None
TSLA Options Chain 396.68 Call 402.50 6/10 No 2.37 2.42 2.46 -7.53 -75.38% 29,679 781 0.57 0.31 10 58 None
TSLA Options Chain 396.68 Call 407.50 6/10 No 1.26 1.30 1.27 -5.63 -81.60% 28,218 1,334 0.59 0.20 10 58 None
MU Options Chain 935.89 Call 1,000.00 6/12 No 17.05 18.00 17.50 -7.32 -29.50% 28,080 9,274 1.19 0.27 16 68 None
POET Options Chain 10.77 Call 12.50 6/26 No 0.63 0.81 0.75 -0.55 -42.31% 28,080 14,211 1.45 0.37 7 32 None
DVN Options Chain 44.07 Call 52.50 8/21 Yes 0.78 0.89 0.85 -0.28 -24.78% 27,792 27,564 0.42 0.20 10 60 None
MSFT Options Chain 410.98 Call 500.00 8/21 Yes 4.00 4.10 4.05 -1.10 -21.36% 27,789 55,187 0.38 0.13 12 65 None
PEP Options Chain 142.78 Call 150.00 6/12 No 0.06 0.10 0.09 +0.04 +80.00% 27,714 1,023 0.32 0.10 9 56 None
TSLA Options Chain 396.68 Call 420.00 6/12 No 1.91 1.95 1.93 -3.27 -62.89% 27,310 9,340 0.63 0.17 10 58 None
NVDA Options Chain 208.19 Put 200.00 6/18 No 2.41 2.45 2.45 +0.14 +6.07% 27,138 65,727 0.44 -0.27 13 58 None
INTC Options Chain 107.92 Put 100.00 6/12 No 1.20 1.32 1.25 +0.14 +12.62% 26,991 14,323 1.08 -0.21 5 55 None
TSLA Options Chain 396.68 Put 402.50 6/10 No 8.15 8.40 8.20 +4.79 +140.47% 26,952 1,164 0.56 -0.69 10 58 None
MSFT Options Chain 410.98 Call 500.00 11/20 Yes 11.90 12.15 12.03 -2.02 -14.38% 26,836 28,087 0.36 0.23 12 65 None
NVDA Options Chain 208.19 Call 205.00 6/12 No 5.30 5.50 5.40 -0.58 -9.70% 26,713 3,713 0.47 0.65 13 58 None
MSFT Options Chain 410.98 Call 575.00 11/20 Yes 4.55 4.90 4.72 -0.98 -17.20% 26,309 26,671 0.37 0.11 12 65 None
TSLA Options Chain 396.68 Put 400.00 6/12 No 10.15 10.40 10.29 +4.72 +84.74% 26,244 7,438 0.60 -0.55 10 58 None
ORBS Options Chain 0.94 Call 1.00 6/18 No 0.05 0.10 0.08 -0.02 -20.00% 26,014 17,186 1.92 0.43 3 13 None
EOSE Options Chain 6.26 Call 8.00 6/12 No 0.03 0.04 0.03 -0.03 -50.00% 25,896 2,755 1.83 0.08 5 30 None
DVN Options Chain 44.07 Call 65.00 8/21 Yes 0.06 0.35 0.15 -0.02 -11.77% 25,636 25,629 0.49 0.04 10 60 None
HOOD Options Chain 83.77 Call 90.00 6/12 No 0.63 0.67 0.66 -0.44 -40.00% 25,550 13,522 0.86 0.19 10 53 None
SOFI Options Chain 16.47 Call 17.00 6/12 No 0.20 0.21 0.21 -0.04 -16.00% 25,154 22,241 0.68 0.32 13 50 None
F Options Chain 14.95 Call 20.00 7/17 No 0.04 0.06 0.06 0.00 0.00% 24,777 33,026 0.51 0.04 9 46 None
AMC Options Chain 1.80 Call 2.00 7/17 No 0.27 0.29 0.29 +0.08 +38.10% 24,735 76,896 1.23 0.54 8 24 None
TSLA Options Chain 396.68 Put 407.50 6/10 No 11.80 12.30 12.10 +6.70 +124.08% 24,544 1,367 0.57 -0.80 10 58 None
AAOI Options Chain 162.88 Call 300.00 6/18 No 0.90 0.95 0.95 -1.67 -63.74% 23,869 3,168 2.10 0.04 8 43 None
SGHC Options Chain 13.10 Call 10.00 6/18 No 3.30 3.50 3.30 +0.37 +12.63% 23,800 45,048 1.35 1.00 11 50 None
NVDA Options Chain 208.19 Call 250.00 7/17 No 1.20 1.24 1.20 -0.22 -15.50% 23,633 77,452 0.41 0.11 13 58 None
TSLA Options Chain 396.68 Put 420.00 6/12 No 24.80 25.50 24.65 +8.65 +54.07% 23,359 2,313 0.62 -0.83 10 58 None
MRVL Options Chain 287.35 Call 300.00 6/18 No 8.35 8.70 8.49 -9.31 -52.31% 22,867 10,935 1.18 0.30 11 59 None
TSLA Options Chain 396.68 Call 400.00 6/12 No 7.10 7.20 7.15 -7.65 -51.69% 22,612 2,677 0.60 0.45 10 58 None
TSLA Options Chain 396.68 Put 382.50 6/10 No 0.74 0.76 0.71 +0.18 +33.97% 22,588 2,223 0.60 -0.13 10 58 None
V Options Chain 325.05 Call 345.00 6/12 No 0.10 0.11 0.10 +0.03 +42.86% 22,516 905 0.35 0.02 11 70 None
NVDA Options Chain 208.19 Call 207.50 6/12 No 3.80 3.95 3.87 -0.60 -13.43% 22,412 4,015 0.45 0.55 13 58 None
CPNG Options Chain 15.91 Call 16.50 6/12 No 0.21 0.27 0.27 +0.13 +92.86% 21,823 540 0.77 0.35 13 30 None
AAPL Options Chain 290.55 Call 320.00 6/12 No 0.01 0.03 0.03 -0.24 -88.89% 21,472 25,179 0.42 0.00 10 65 None
AMZN Options Chain 244.19 Call 270.00 7/17 No 2.46 2.54 2.54 -0.39 -13.32% 21,134 20,495 0.32 0.19 11 65 None
TSM Options Chain 427.92 Call 400.00 7/17 Yes 42.85 44.85 41.55 -1.95 -4.49% 21,107 5,336 0.51 0.70 23 66
Dividend Stock List
SGHC Options Chain 13.10 Call 10.75 7/17 No 2.85 2.95 2.95 +0.45 +18.00% 20,726 28,506 0.78 0.84 11 50 None
FITB Options Chain 52.50 Put 50.00 6/18 No 0.30 0.40 0.34 -0.01 -2.86% 20,715 772 0.37 -0.17 9 70 None
TSLA Options Chain 396.68 Call 405.00 6/12 No 5.20 5.30 5.30 -6.55 -55.28% 20,546 2,024 0.60 0.36 10 58 None
PFE Options Chain 25.66 Call 26.00 6/12 No 0.12 0.15 0.13 +0.01 +8.34% 20,022 28,265 0.27 0.31 6 56 None
TSLA Options Chain 396.68 Put 415.00 6/10 No 18.45 19.15 18.25 +8.55 +88.15% 19,809 1,404 0.57 -0.91 10 58 None
PLTR Options Chain 135.97 Call 145.00 6/12 No 0.16 0.17 0.17 -0.50 -74.63% 19,586 16,119 0.62 0.05 12 52 None
NVDA Options Chain 208.19 Put 202.50 6/12 No 1.41 1.46 1.46 -0.03 -2.02% 19,571 4,847 0.49 -0.25 13 58 None
TSLA Options Chain 396.68 Call 392.50 6/10 No 6.90 7.15 7.21 -10.44 -59.15% 19,467 427 0.57 0.65 10 58 None
NVDA Options Chain 208.19 Call 215.00 6/18 No 2.88 2.92 2.90 -0.30 -9.38% 19,382 39,245 0.42 0.33 13 58 None
TSLA Options Chain 396.68 Put 390.00 6/12 No 5.55 5.70 5.60 +2.63 +88.56% 19,305 4,125 0.60 -0.36 10 58 None
AAPL Options Chain 290.55 Call 320.00 7/17 No 1.22 1.34 1.26 -2.10 -62.50% 18,895 38,276 0.24 0.13 10 65 None
PLTR Options Chain 135.97 Call 150.00 6/18 No 0.45 0.47 0.46 -0.53 -53.54% 18,824 32,226 0.57 0.10 12 52 None
TSLA Options Chain 396.68 Call 422.50 6/10 No 0.18 0.20 0.19 -1.52 -88.89% 18,614 1,671 0.66 0.04 10 58 None
INTC Options Chain 107.92 Call 115.00 6/12 No 1.52 1.60 1.52 -1.25 -45.13% 18,592 6,303 1.03 0.26 5 55 None
TSLA Options Chain 396.68 Put 410.00 6/12 No 16.75 17.20 17.00 +7.15 +72.59% 18,588 3,485 0.61 -0.72 10 58 None
RGTI Options Chain 21.75 Put 25.00 7/17 No 6.30 7.15 6.58 +1.68 +34.29% 18,564 22,991 1.20 -0.67 3 19 None
TSLA Options Chain 396.68 Call 415.00 6/12 No 2.70 2.75 2.73 -4.17 -60.44% 18,541 4,084 0.61 0.22 10 58 None
AAPL Options Chain 290.55 Call 300.00 6/18 No 1.70 1.79 1.75 -4.85 -73.49% 18,403 33,352 0.27 0.24 10 65 None
AAPL Options Chain 290.55 Call 315.00 6/12 No 0.04 0.05 0.04 -0.51 -92.73% 18,352 16,469 0.39 0.01 10 65 None
IREN Options Chain 54.02 Call 66.00 6/12 No 0.13 0.16 0.14 -0.72 -83.73% 18,156 2,221 1.33 0.06 9 45 None
AAPL Options Chain 290.55 Call 305.00 6/12 No 0.22 0.25 0.25 -2.43 -90.68% 18,002 5,749 0.34 0.07 10 65 None
TSLA Options Chain 396.68 Call 450.00 6/18 No 1.55 1.59 1.57 -1.47 -48.36% 17,910 34,562 0.59 0.11 10 58 None
TSLA Options Chain 396.68 Call 410.00 6/12 No 3.75 3.85 3.80 -5.34 -58.43% 17,704 3,091 0.61 0.28 10 58 None
CRWV Options Chain 102.21 Put 100.00 6/18 No 6.75 7.10 7.01 +1.81 +34.81% 17,492 42,466 0.99 -0.51 3 22 None
AAPL Options Chain 290.55 Put 290.00 6/12 No 2.97 3.20 2.97 +2.07 +230.00% 17,467 4,677 0.33 -0.45 10 65 None
CRWV Options Chain 102.21 Put 100.00 7/17 No 11.55 12.10 11.98 +1.64 +15.87% 17,379 4,771 0.88 -0.46 3 22 None
TSLA Options Chain 396.68 Put 412.50 6/10 No 16.15 16.90 17.05 +8.95 +110.50% 17,365 514 0.56 -0.88 10 58 None
SOFI Options Chain 16.47 Call 18.00 6/12 No 0.04 0.05 0.04 -0.02 -33.34% 17,284 21,768 0.71 0.09 13 50 None
NOK Options Chain 13.85 Call 15.00 7/17 No 0.99 1.01 1.00 -0.41 -29.08% 17,239 80,188 0.80 0.43 12 42 None
F Options Chain 14.95 Call 15.00 6/12 No 0.23 0.24 0.23 -0.07 -23.34% 17,087 28,376 0.49 0.48 9 46 None
TSLA Options Chain 396.68 Put 375.00 6/10 No 0.30 0.31 0.30 -0.02 -6.25% 17,076 753 0.67 -0.06 10 58 None
WMB Options Chain 71.59 Put 65.00 7/17 No 0.45 0.65 0.55 -0.05 -8.34% 17,024 5,868 0.29 -0.13 9 63 None
NBIS Options Chain 220.12 Call 240.00 6/12 No 3.60 3.95 3.86 -0.99 -20.42% 16,881 1,338 1.32 0.26 3 22 None
TSLA Options Chain 396.68 Call 430.00 6/12 No 0.95 0.99 0.98 -1.94 -66.44% 16,759 13,458 0.65 0.10 10 58 None
INTC Options Chain 107.92 Put 100.00 7/17 No 7.30 7.50 7.55 +0.89 +13.37% 16,601 7,043 0.82 -0.34 5 55 None
NUVL Options Chain 86.77 Call 125.00 7/17 No 0.15 0.20 0.15 -1.41 -90.39% 16,599 2 0.04 0.18 8 49 None
BAC Options Chain 54.42 Put 53.00 6/12 No 0.15 0.17 0.16 -0.34 -68.00% 16,473 6,322 0.32 -0.19 10 65 None
NOK Options Chain 13.85 Call 16.00 6/12 No 0.04 0.05 0.04 -0.11 -73.34% 16,451 17,622 1.09 0.08 12 42 None
OXY Options Chain 56.55 Call 45.00 6/18 No 10.95 12.00 11.50 -0.98 -7.86% 16,418 4,944 1.23 1.00 9 52 None
AMD Options Chain 475.50 Call 500.00 6/12 No 6.20 6.50 6.45 -7.00 -52.05% 16,381 9,926 0.89 0.28 11 60 None
AAPL Options Chain 290.55 Put 290.00 6/18 No 4.60 4.85 4.75 +2.92 +159.57% 16,350 13,950 0.28 -0.46 10 65 None
NOK Options Chain 13.85 Call 15.50 6/12 No 0.08 0.09 0.08 -0.18 -69.24% 16,341 10,000 1.08 0.12 12 42 None
HPQ Options Chain 24.94 Call 22.00 6/18 No 2.40 3.10 2.66 -0.69 -20.60% 16,285 5,036 0.94 1.00 14 52 None
SOFI Options Chain 16.47 Put 16.00 6/12 No 0.21 0.22 0.22 -0.03 -12.00% 16,150 10,115 0.71 -0.31 13 50 None
AMZN Options Chain 244.19 Call 280.00 7/17 No 1.31 1.40 1.35 -0.24 -15.10% 16,037 29,450 0.32 0.11 11 65 None
AAPL Options Chain 290.55 Call 297.50 6/12 No 0.96 1.06 1.03 -5.67 -84.63% 16,010 272 0.32 0.23 10 65 None
SOFI Options Chain 16.47 Call 16.50 6/12 No 0.40 0.42 0.40 -0.06 -13.05% 15,798 16,633 0.68 0.51 13 50 None
MRVL Options Chain 287.35 Put 210.00 6/12 No 0.50 0.72 0.59 +0.25 +73.53% 15,599 1,519 1.54 -0.02 11 59 None
NOK Options Chain 13.85 Call 15.00 9/18 Yes 1.96 2.02 1.99 -0.50 -20.08% 15,554 51,897 0.83 0.52 12 42 None
SOFI Options Chain 16.47 Call 17.50 6/12 No 0.09 0.10 0.10 -0.03 -23.08% 15,385 19,107 0.68 0.18 13 50 None
DVN Options Chain 44.07 Call 47.50 8/21 Yes 1.85 1.96 1.88 -0.50 -21.01% 15,372 1,527 0.41 0.38 10 60 None
CCL Options Chain 27.73 Put 24.00 7/17 Yes 0.62 0.67 0.65 -0.12 -15.59% 15,305 18,215 0.61 -0.20 14 65 None
NVDA Options Chain 208.19 Call 205.00 6/18 No 7.45 7.55 7.39 -0.51 -6.46% 15,159 20,514 0.42 0.61 13 58 None
DVN Options Chain 44.07 Call 57.50 8/21 Yes 0.31 0.48 0.36 -0.17 -32.08% 15,122 375 0.44 0.10 10 60 None
RIOT Options Chain 25.30 Call 28.00 7/10 No 1.28 1.70 1.55 -0.03 -1.90% 15,115 15,154 0.85 0.39 5 44 None
NVDA Options Chain 208.19 Call 232.50 6/12 No 0.05 0.06 0.05 -0.04 -44.45% 15,110 21,507 0.55 0.00 13 58 None
NXE Options Chain 10.45 Put 10.00 7/17 No 0.85 0.95 0.95 +0.25 +35.72% 15,071 21,940 0.68 -0.46 7 41 None
OPEN Options Chain 4.34 Call 5.00 6/12 No 0.03 0.04 0.04 0.00 0.00% 15,019 12,241 1.50 0.09 5 31 None
BAC Options Chain 54.42 Put 54.00 6/12 No 0.40 0.43 0.42 -0.52 -55.32% 15,011 7,696 0.30 -0.39 10 65 None
TSLA Options Chain 396.68 Put 415.00 6/12 No 20.60 21.05 20.75 +8.05 +63.39% 14,930 1,501 0.62 -0.78 10 58 None
NOK Options Chain 13.85 Call 17.00 7/17 No 0.52 0.55 0.53 -0.27 -33.75% 14,915 41,328 0.83 0.27 12 42 None
MU Options Chain 935.89 Call 950.00 6/12 No 33.85 35.00 35.00 -9.52 -21.39% 14,874 3,865 1.20 0.45 16 68 None
CCJ Options Chain 102.27 Put 75.00 8/21 Yes 1.47 1.98 1.75 +0.30 +20.69% 14,845 11 0.64 -0.10 12 57 None
AG Options Chain 17.12 Call 40.00 10/16 Yes 0.23 0.50 0.31 -0.03 -8.83% 14,845 15,697 0.89 0.07 14 49 None
IREN Options Chain 54.02 Call 71.00 6/12 No 0.05 0.10 0.06 -0.24 -80.00% 14,806 22,357 1.56 0.02 9 45 None
TSLA Options Chain 396.68 Call 432.50 6/10 No 0.08 0.09 0.08 -0.54 -87.10% 14,794 1,006 0.76 0.01 10 58 None
CLOV Options Chain 4.29 Call 4.50 6/12 No 0.06 0.08 0.06 +0.04 +200.00% 14,787 6,297 0.90 0.34 9 28 None
SMCI Options Chain 40.64 Call 48.50 6/12 No 0.07 0.13 0.07 -0.48 -87.28% 14,782 14,488 1.19 0.04 13 53 None
NVDA Options Chain 208.19 Call 222.50 6/12 No 0.25 0.26 0.25 -0.13 -34.22% 14,721 46,089 0.47 0.06 13 58 None
RKT Options Chain 13.18 Call 13.50 6/12 No 0.29 0.35 0.31 +0.26 +520.00% 14,549 1,497 0.98 0.39 8 54 None
NVDA Options Chain 208.19 Call 217.50 6/12 No 0.66 0.69 0.68 -0.28 -29.17% 14,529 11,145 0.45 0.15 13 58 None
VALE Options Chain 15.14 Call 10.00 9/18 Yes 5.15 5.35 5.25 +0.10 +1.95% 14,515 6,557 0.64 0.94 11 53 None
PLTR Options Chain 135.97 Call 140.00 6/12 No 0.51 0.53 0.53 -1.22 -69.72% 14,501 6,832 0.59 0.15 12 52 None
MU Options Chain 935.89 Call 1,050.00 6/12 No 7.70 8.45 8.10 -4.90 -37.70% 14,450 9,235 1.20 0.14 16 68 None
SMCI Options Chain 40.64 Call 51.00 6/12 No 0.01 0.09 0.03 -0.19 -86.37% 14,384 15,685 1.23 0.02 13 53 None
PURR Options Chain 8.89 Put 7.00 7/17 No 0.30 0.65 0.61 +0.11 +22.00% 14,374 1,616 1.00 -0.26 3 16 None
NVDA Options Chain 208.19 Put 195.00 6/12 No 0.42 0.43 0.43 -0.03 -6.53% 14,178 13,016 0.55 -0.08 13 58 None
POET Options Chain 10.77 Call 12.50 7/10 No 1.06 1.10 1.07 -0.63 -37.06% 14,177 20 1.37 0.42 7 32 None
CRWV Options Chain 102.21 Call 130.00 6/18 No 0.22 0.34 0.22 -0.31 -58.50% 14,093 50,953 0.99 0.03 3 22 None
MU Options Chain 935.89 Put 900.00 6/12 No 25.45 26.90 25.40 +1.75 +7.40% 13,967 5,360 1.25 -0.36 16 68 None
NOK Options Chain 13.85 Call 30.00 1/15 Yes 0.99 1.00 1.00 -0.31 -23.67% 13,892 82,213 0.91 0.23 12 42 None
INFQ Options Chain 15.07 Call 20.00 7/17 No 0.65 0.75 0.65 -0.36 -35.65% 13,881 12,402 1.30 0.25 3 18 None
INTC Options Chain 107.92 Put 95.00 6/12 No 0.54 0.58 0.57 +0.09 +18.75% 13,813 9,451 1.15 -0.11 5 55 None
NVDA Options Chain 208.19 Put 190.00 6/18 No 0.85 0.88 0.88 +0.07 +8.65% 13,493 33,501 0.49 -0.10 13 58 None
SPCE Options Chain 4.59 Call 4.50 6/12 No 0.50 0.55 0.53 +0.20 +60.61% 13,434 7,599 2.78 0.57 5 29 None
AMZN Options Chain 244.19 Call 250.00 6/12 No 1.10 1.28 1.21 -0.68 -35.98% 13,431 5,277 0.37 0.26 11 65 None
NVDA Options Chain 208.19 Call 207.50 6/18 No 5.95 6.15 6.00 -0.45 -6.98% 13,354 2,187 0.42 0.54 13 58 None
TSLA Options Chain 396.68 Call 427.50 6/10 No 0.11 0.13 0.12 -0.92 -88.47% 13,290 939 0.71 0.03 10 58 None
HIMS Options Chain 28.98 Call 30.00 6/12 No 0.67 0.69 0.69 +0.45 +187.50% 13,279 5,543 1.06 0.37 6 39 None
NVDA Options Chain 208.19 Put 207.50 6/12 No 3.05 3.15 3.25 +0.10 +3.18% 13,245 4,861 0.47 -0.46 13 58 None
F Options Chain 14.95 Call 16.00 7/17 No 0.42 0.44 0.44 -0.02 -4.35% 13,211 63,669 0.42 0.34 9 46 None
NVDA Options Chain 208.19 Put 190.00 6/12 No 0.21 0.22 0.23 -0.01 -4.17% 13,199 18,565 0.61 -0.03 13 58 None
RDW Options Chain 15.75 Call 20.00 6/12 No 0.10 0.15 0.15 -0.64 -81.02% 13,189 3,012 1.95 0.11 5 37 None
INTC Options Chain 107.92 Put 110.00 6/18 No 7.10 7.35 7.30 +0.95 +14.97% 13,161 12,555 0.90 -0.53 5 55 None
TSLA Options Chain 396.68 Put 370.00 6/10 No 0.18 0.20 0.18 -0.08 -30.77% 13,106 1,463 0.73 -0.04 10 58 None
AAL Options Chain 14.09 Put 14.00 6/12 No 0.27 0.30 0.28 -0.25 -47.17% 13,056 4,631 0.64 -0.45 8 41 None
NVDA Options Chain 208.19 Call 230.00 7/17 No 3.60 3.75 3.60 -0.40 -10.00% 12,942 45,335 0.39 0.24 13 58 None
BAC Options Chain 54.42 Call 55.00 6/12 No 0.34 0.36 0.34 +0.10 +41.67% 12,938 23,605 0.29 0.34 10 65 None
AAOI Options Chain 162.88 Call 200.00 6/12 No 1.90 2.15 2.00 -10.80 -84.38% 12,930 2,395 1.95 0.15 8 43 None
NVDA Options Chain 208.19 Call 210.00 7/17 No 10.30 10.45 10.37 -0.35 -3.27% 12,920 21,715 0.40 0.51 13 58 None
MSFT Options Chain 410.98 Call 450.00 7/17 No 3.40 3.55 3.45 -1.75 -33.66% 12,870 22,289 0.32 0.17 12 65 None
TSLA Options Chain 396.68 Call 450.00 6/12 No 0.28 0.29 0.29 -0.57 -66.28% 12,827 14,385 0.72 0.04 10 58 None
INTC Options Chain 107.92 Put 105.00 6/18 No 4.60 4.85 4.70 +0.65 +16.05% 12,822 15,517 0.91 -0.40 5 55 None
OPEN Options Chain 4.34 Call 4.50 6/12 No 0.10 0.12 0.12 +0.02 +20.00% 12,821 7,791 1.37 0.33 5 31 None
BAC Options Chain 54.42 Put 50.00 6/18 No 0.07 0.08 0.08 -0.08 -50.00% 12,805 42,543 0.35 -0.07 10 65 None
INTC Options Chain 107.92 Call 150.00 7/17 No 2.28 2.41 2.37 -0.63 -21.00% 12,766 37,563 0.89 0.16 5 55 None
ARRY Options Chain 7.41 Call 9.00 8/21 No 0.80 0.85 0.80 -0.28 -25.93% 12,765 39,140 1.02 0.43 9 32 None
MU Options Chain 935.89 Call 1,100.00 6/12 No 3.20 3.50 3.34 -3.06 -47.82% 12,761 7,527 1.21 0.07 16 68 None
PLTR Options Chain 135.97 Call 140.00 8/21 Yes 10.55 10.75 10.65 -2.10 -16.48% 12,732 11,919 0.57 0.47 12 52 None
MU Options Chain 935.89 Put 800.00 6/12 No 5.15 5.75 5.50 +0.20 +3.78% 12,621 6,617 1.38 -0.10 16 68 None
META Options Chain 584.59 Call 700.00 7/17 No 2.31 2.49 2.40 -0.65 -21.32% 12,618 21,239 0.37 0.10 11 66 None
NVDA Options Chain 208.19 Call 230.00 6/18 No 0.52 0.53 0.51 -0.10 -16.40% 12,591 78,508 0.44 0.08 13 58 None
NOK Options Chain 13.85 Call 20.00 1/15 Yes 1.94 2.02 2.00 -0.43 -17.70% 12,559 117,649 0.84 0.42 12 42 None
RIOT Options Chain 25.30 Put 24.00 7/17 No 2.05 2.19 2.21 +0.20 +9.95% 12,488 9,299 0.87 -0.37 5 44 None
TGT Options Chain 126.61 Call 130.00 6/12 No 0.50 0.53 0.52 +0.17 +48.58% 12,485 939 0.38 0.21 12 63 None
NVDA Options Chain 208.19 Call 205.00 7/02 No 10.30 10.60 10.43 -0.42 -3.88% 12,411 11,395 0.40 0.59 13 58 None
RKT Options Chain 13.18 Call 19.00 9/18 Yes 0.42 0.49 0.42 +0.12 +40.00% 12,355 3,659 0.68 0.20 8 54 None
TSLA Options Chain 396.68 Put 395.00 6/12 No 7.65 7.75 7.59 +3.49 +85.13% 12,307 2,386 0.60 -0.45 10 58 None
TSLA Options Chain 396.68 Call 395.00 6/12 No 9.45 9.65 9.50 -8.80 -48.09% 12,215 1,111 0.60 0.55 10 58 None
LYFT Options Chain 13.87 Call 14.00 6/18 No 0.39 0.45 0.46 -0.07 -13.21% 12,193 18,786 0.56 0.48 14 42 None
TSLA Options Chain 396.68 Call 390.00 6/12 No 12.35 12.60 12.52 -9.55 -43.28% 12,178 1,275 0.60 0.64 10 58 None
WULF Options Chain 25.30 Call 26.00 7/17 No 2.67 2.90 2.72 -0.32 -10.53% 12,163 36,633 0.91 0.53 2 39 None
AMZN Options Chain 244.19 Call 275.00 6/18 No 0.12 0.14 0.12 -0.07 -36.85% 12,155 25,744 0.37 0.02 11 65 None
ASTS Options Chain 88.71 Put 120.00 7/17 No 35.50 36.65 35.72 +2.37 +7.11% 12,144 9,795 1.21 -0.72 5 39 None
KDK Options Chain 6.42 Call 6.00 8/21 No 0.55 1.00 0.65 -0.95 -59.38% 12,129 180 0.66 0.54 3 12 None
INTC Options Chain 107.92 Call 110.00 6/12 No 3.05 3.20 3.15 -1.55 -32.98% 12,117 7,704 1.03 0.43 5 55 None
ACHR Options Chain 5.32 Put 5.50 6/18 No 0.37 0.39 0.39 +0.20 +105.27% 12,077 19,583 0.80 -0.59 7 37 None
MSFT Options Chain 410.98 Call 415.00 6/12 No 1.45 1.75 1.68 -3.11 -64.93% 12,070 1,626 0.37 0.22 12 65 None
FCEL Options Chain 15.30 Call 20.00 6/12 Yes 0.45 0.55 0.55 +0.30 +120.00% 12,065 1,024 2.05 0.28 8 32 None
KDK Options Chain 6.42 Call 7.00 7/17 No 0.10 0.25 0.23 -0.02 -8.00% 12,053 12,328 0.80 0.24 3 12 None
AAPL Options Chain 290.55 Call 290.00 6/18 No 5.50 5.75 5.65 -8.15 -59.06% 12,034 23,669 0.28 0.54 10 65 None
TSLA Options Chain 396.68 Put 377.50 6/10 No 0.39 0.40 0.38 +0.01 +2.71% 12,026 944 0.64 -0.08 10 58 None
WBD Options Chain 26.56 Put 25.00 6/18 No 0.05 0.22 0.10 -0.05 -33.34% 12,003 59,367 0.38 -0.17 3 19 None
JPM Options Chain 312.70 Put 270.00 9/18 Yes 4.95 5.10 5.15 +0.55 +11.96% 11,922 3,041 0.32 -0.17 10 70 None
PLTR Options Chain 135.97 Put 128.00 6/12 No 1.32 1.35 1.31 +0.71 +118.34% 11,882 4,288 0.63 -0.28 12 52 None
UNM Options Chain 88.00 Call 105.00 12/18 Yes 2.20 2.25 2.23 +0.41 +22.53% 11,881 9,650 0.28 0.24 9 70 None
AAL Options Chain 14.09 Call 15.00 6/18 No 0.17 0.19 0.18 +0.07 +63.64% 11,840 32,127 0.54 0.26 8 41 None
AAPL Options Chain 290.55 Put 295.00 6/12 No 5.80 6.15 6.00 +4.22 +237.08% 11,800 3,249 0.31 -0.68 10 65 None
CSCO Options Chain 124.00 Put 116.00 6/12 No 0.56 0.65 0.63 +0.40 +173.92% 11,786 172 0.50 -0.20 10 60 None
NVDA Options Chain 208.19 Call 230.00 6/26 No 1.28 1.34 1.34 -0.17 -11.26% 11,783 46,131 0.41 0.15 13 58 None
NVDA Options Chain 208.19 Put 197.50 6/12 No 0.62 0.64 0.65 -0.03 -4.42% 11,711 8,750 0.53 -0.12 13 58 None
INTC Options Chain 107.92 Call 110.00 6/18 No 5.15 5.45 5.35 -1.40 -20.75% 11,706 12,739 0.91 0.47 5 55 None
MU Options Chain 935.89 Call 900.00 6/12 No 60.15 64.15 58.65 -14.90 -20.26% 11,693 2,334 1.23 0.64 16 68 None
RIVN Options Chain 16.91 Put 17.00 6/12 No 1.28 1.42 1.35 +0.75 +125.00% 11,660 6,270 0.78 -0.82 7 34 None
RIOT Options Chain 25.30 Call 29.00 7/17 No 1.28 1.54 1.40 -0.37 -20.91% 11,642 9,169 0.83 0.36 5 44 None
AMC Options Chain 1.80 Call 2.50 6/18 No 0.05 0.06 0.06 +0.02 +50.00% 11,612 64,485 1.72 0.19 8 24 None
OXY Options Chain 56.55 Call 47.50 6/18 No 8.35 9.60 8.90 -1.45 -14.01% 11,523 3,292 1.07 1.00 9 52 None
INTC Options Chain 107.92 Call 120.00 6/12 No 0.70 0.75 0.72 -0.78 -52.00% 11,465 12,606 1.04 0.15 5 55 None
ONDS Options Chain 9.65 Call 10.00 6/12 No 0.25 0.26 0.25 -0.34 -57.63% 11,454 3,606 1.16 0.38 9 39 None
VG Options Chain 12.47 Call 15.00 8/21 No 0.90 1.00 0.95 -0.14 -12.85% 11,371 19,161 0.80 0.37 15 43 None
MSTR Options Chain 117.02 Put 100.00 6/12 No 0.34 0.38 0.35 +0.20 +133.34% 11,348 15,045 1.18 -0.07 4 55 None
HOOD Options Chain 83.77 Call 95.00 6/12 No 0.18 0.20 0.19 -0.21 -52.50% 11,344 7,671 0.90 0.07 10 53 None
ABAT Options Chain 3.24 Call 7.00 8/21 No 0.15 0.20 0.20 -0.10 -33.34% 11,340 12,640 1.46 0.19 3 15 None
RIOT Options Chain 25.30 Put 18.00 7/17 No 0.37 0.52 0.43 +0.06 +16.22% 11,310 9,188 0.96 -0.10 5 44 None
TSLA Options Chain 396.68 Put 380.00 6/12 No 2.80 2.86 2.80 +1.26 +81.82% 11,283 5,765 0.63 -0.22 10 58 None
TSM Options Chain 427.92 Call 400.00 6/18 No 30.60 33.30 31.00 -1.22 -3.79% 11,176 20,529 0.54 0.79 23 66
Dividend Stock List
BLDP Options Chain 4.74 Call 5.00 8/21 No 0.80 0.85 0.85 -0.28 -24.78% 11,163 45,195 1.08 0.57 10 20 None
ORCL Options Chain 205.81 Call 250.00 6/12 Yes 2.43 2.50 2.43 -1.12 -31.55% 11,116 9,063 1.89 0.15 9 65 None
HOOD Options Chain 83.77 Call 105.00 7/17 No 1.80 1.82 1.81 -0.24 -11.71% 11,106 14,731 0.70 0.18 10 53 None
AMD Options Chain 475.50 Put 400.00 6/12 No 0.75 0.83 0.77 +0.22 +40.00% 11,102 4,402 1.12 -0.04 11 60 None
NOK Options Chain 13.85 Call 15.00 6/12 No 0.14 0.15 0.14 -0.27 -65.86% 11,079 14,536 1.01 0.20 12 42 None
AAPL Options Chain 290.55 Call 310.00 6/12 No 0.08 0.10 0.09 -1.16 -92.80% 11,028 10,041 0.36 0.03 10 65 None
MU Options Chain 935.89 Put 700.00 6/12 No 1.20 1.30 1.30 +0.01 +0.78% 10,999 7,599 1.65 -0.02 16 68 None
AAPL Options Chain 290.55 Call 305.00 6/18 No 0.84 0.92 0.90 -3.30 -78.58% 10,976 10,011 0.28 0.15 10 65 None
AAPL Options Chain 290.55 Call 295.00 6/18 No 3.15 3.40 3.25 -6.50 -66.67% 10,969 21,046 0.28 0.38 10 65 None
AAPL Options Chain 290.55 Call 315.00 7/17 No 1.79 1.93 1.86 -2.74 -59.57% 10,954 10,662 0.23 0.18 10 65 None
HIMS Options Chain 28.98 Call 30.00 6/18 No 1.23 1.28 1.22 +0.62 +103.34% 10,910 19,337 0.93 0.43 6 39 None
SOFI Options Chain 16.47 Call 25.00 9/18 Yes 0.46 0.50 0.49 -0.02 -3.93% 10,892 31,914 0.69 0.19 13 50 None
TSLA Options Chain 396.68 Call 425.00 6/12 No 1.35 1.39 1.40 -2.55 -64.56% 10,874 9,096 0.64 0.13 10 58 None
CMG Options Chain 29.88 Call 31.00 6/18 No 0.31 0.35 0.32 +0.08 +33.34% 10,817 705 0.40 0.29 12 51 None
AAPL Options Chain 290.55 Put 285.00 6/12 No 1.34 1.48 1.34 +0.88 +191.31% 10,804 2,728 0.34 -0.25 10 65 None
META Options Chain 584.59 Call 600.00 6/12 No 3.20 3.35 3.35 -1.20 -26.38% 10,788 2,081 0.41 0.26 11 66 None
NVDA Options Chain 208.19 Call 225.00 6/15 No 0.34 0.36 0.35 -0.09 -20.46% 10,781 2,527 0.41 0.08 13 58 None
MSTR Options Chain 117.02 Put 110.00 6/12 No 1.65 1.71 1.65 +1.13 +217.31% 10,697 6,458 1.04 -0.24 4 55 None
IONQ Options Chain 62.74 Put 55.00 8/21 No 9.60 9.85 9.75 +2.35 +31.76% 10,686 540 1.09 -0.38 9 45 None
F Options Chain 14.95 Call 16.00 6/12 No 0.03 0.04 0.03 -0.03 -50.00% 10,685 11,765 0.57 0.12 9 46 None
UNH Options Chain 413.00 Call 420.00 6/12 No 2.15 2.24 2.20 +0.29 +15.19% 10,583 4,051 0.36 0.25 9 58 None
INTC Options Chain 107.92 Put 105.00 6/12 No 2.63 2.74 2.70 +0.36 +15.39% 10,581 5,639 1.03 -0.37 5 55 None
BULL Options Chain 5.50 Call 7.50 1/15 No 0.65 0.68 0.66 -0.09 -12.00% 10,578 33,474 0.70 0.40 3 16 None
SPCE Options Chain 4.59 Call 5.00 6/12 No 0.38 0.40 0.39 +0.17 +77.28% 10,551 5,145 3.41 0.43 5 29 None
MSFT Options Chain 410.98 Put 420.00 7/17 No 24.15 25.15 24.51 +4.66 +23.48% 10,547 7,465 0.31 -0.62 12 65 None
RKT Options Chain 13.18 Call 14.00 6/12 No 0.16 0.18 0.17 +0.14 +466.67% 10,543 1,798 1.02 0.24 8 54 None
NOK Options Chain 13.85 Call 17.00 6/18 No 0.09 0.10 0.09 -0.13 -59.10% 10,539 59,906 0.96 0.10 12 42 None
ASTS Options Chain 88.71 Call 100.00 6/12 No 1.43 1.52 1.50 -1.10 -42.31% 10,537 4,313 1.57 0.22 5 39 None
BAC Options Chain 54.42 Put 52.00 6/18 No 0.23 0.29 0.27 -0.19 -41.31% 10,521 7,887 0.31 -0.17 10 65 None
AMZN Options Chain 244.19 Put 270.00 6/12 No 25.15 27.00 24.65 -0.51 -2.03% 10,446 169 0.98 -1.00 11 65 None
ORCL Options Chain 205.81 Call 240.00 8/21 Yes 13.10 13.50 13.25 -2.40 -15.34% 10,418 2,793 0.67 0.36 9 65 None
TSLA Options Chain 396.68 Call 420.00 6/18 No 5.25 5.40 5.35 -4.15 -43.69% 10,416 15,949 0.54 0.26 10 58 None
NVDA Options Chain 208.19 Call 220.00 7/17 No 6.25 6.40 6.25 -0.40 -6.02% 10,388 79,532 0.39 0.36 13 58 None
BAC Options Chain 54.42 Call 54.00 6/12 No 0.81 0.85 0.80 +0.22 +37.94% 10,317 8,977 0.31 0.61 10 65 None
NOK Options Chain 13.85 Call 14.00 7/17 No 1.35 1.40 1.38 -0.43 -23.76% 10,300 27,280 0.80 0.54 12 42 None
COMP Options Chain 8.17 Call 9.00 6/18 No 0.10 0.20 0.10 -0.05 -33.34% 10,226 15,810 0.82 0.25 10 40 None
LION Options Chain 13.52 Call 12.00 6/18 No 1.55 1.80 1.70 -0.19 -10.06% 10,221 24,161 1.10 0.91 3 17 None
SMCI Options Chain 40.64 Call 41.50 6/18 No 1.84 1.98 1.92 -2.03 -51.40% 10,195 14 0.91 0.47 13 53 None
SPCE Options Chain 4.59 Call 5.00 6/18 No 0.58 0.59 0.59 +0.18 +43.91% 10,181 24,963 2.69 0.49 5 29 None
COMP Options Chain 8.17 Call 8.00 6/18 No 0.50 0.55 0.50 +0.28 +127.28% 10,176 9,855 0.84 0.60 10 40 None
SMCI Options Chain 40.64 Call 44.50 6/18 No 0.90 0.99 0.85 -1.45 -63.05% 10,155 54 0.91 0.28 13 53 None
F Options Chain 14.95 Call 21.00 8/21 Yes 0.11 0.12 0.12 -0.03 -20.00% 10,126 303 0.51 0.08 9 46 None
GFS Options Chain 75.26 Call 100.00 7/17 No 1.40 1.70 1.50 -0.59 -28.23% 10,111 18,488 0.81 0.16 15 58 None
BTG Options Chain 4.14 Put 4.00 8/21 Yes 0.35 0.45 0.43 +0.08 +22.86% 10,104 1,010 0.60 -0.43 18 55 None
WULF Options Chain 25.30 Call 28.00 8/21 No 3.30 3.45 3.30 -0.35 -9.59% 10,066 26,449 0.96 0.50 2 39 None
BTG Options Chain 4.14 Put 4.50 6/18 No 0.50 0.60 0.55 +0.15 +37.50% 10,063 34,881 1.06 -0.86 18 55 None
POET Options Chain 10.77 Put 11.00 6/12 No 0.69 0.91 0.80 +0.45 +128.58% 10,060 5,809 1.68 -0.52 7 32 None
VST Options Chain 146.22 Call 200.00 9/18 Yes 3.40 3.90 3.65 -0.35 -8.75% 10,054 1,011 0.56 0.18 8 56 None
HOOD Options Chain 83.77 Call 100.00 7/17 No 2.50 2.60 2.54 -0.32 -11.19% 10,030 18,713 0.69 0.24 10 53 None
VST Options Chain 146.22 Call 175.00 9/18 Yes 7.20 7.70 7.38 -0.62 -7.75% 10,024 941 0.54 0.32 8 56 None
CDP Options Chain 34.12 Call 35.00 6/18 No 0.50 0.55 0.50 +0.30 +150.00% 10,020 18 0.52 0.32 3 19 None
AAPL Options Chain 290.55 Put 275.00 8/21 Yes 7.00 7.30 7.29 +2.51 +52.51% 9,914 16,276 0.28 -0.28 10 65 None
PFE Options Chain 25.66 Call 26.50 6/12 No 0.03 0.04 0.04 -0.01 -20.00% 9,873 10,313 0.28 0.10 6 56 None
AAPL Options Chain 290.55 Call 292.50 6/12 No 2.43 2.60 2.56 -7.90 -75.53% 9,856 366 0.31 0.43 10 65 None
PLTR Options Chain 135.97 Call 150.00 6/12 No 0.05 0.07 0.06 -0.21 -77.78% 9,850 16,166 0.67 0.01 12 52 None
OXY Options Chain 56.55 Call 37.50 6/18 No 17.95 20.15 18.50 -3.41 -15.57% 9,840 2,931 2.42 1.00 9 52 None
WULF Options Chain 25.30 Put 20.00 7/17 No 0.87 0.98 0.93 +0.16 +20.78% 9,839 19,574 0.99 -0.18 2 39 None
TSLA Options Chain 396.68 Call 385.00 6/10 No 12.40 13.00 12.80 -11.48 -47.29% 9,832 543 0.58 0.84 10 58 None
AAOI Options Chain 162.88 Call 190.00 6/12 No 3.00 3.30 3.20 -14.50 -81.93% 9,809 1,104 1.87 0.22 8 43 None
MSTR Options Chain 117.02 Put 115.00 6/12 No 3.20 3.40 3.25 +2.23 +218.63% 9,778 7,473 1.01 -0.41 4 55 None
KIM Options Chain 24.05 Call 30.00 7/17 No 0.10 0.15 0.13 +0.08 +160.00% 9,728 200 0.37 0.03 9 59 None
HPQ Options Chain 24.94 Call 21.00 6/18 No 3.45 4.20 3.63 -0.57 -13.58% 9,670 3,324 1.27 1.00 14 52 None
MU Options Chain 935.89 Call 970.00 6/12 No 25.75 28.15 26.12 -9.28 -26.22% 9,659 1,748 1.19 0.37 16 68 None
CHWY Options Chain 20.50 Put 18.00 6/12 Yes 0.28 0.29 0.28 -0.07 -20.00% 9,654 962 1.58 -0.18 12 39 None
ONDS Options Chain 9.65 Call 25.00 9/18 No 0.24 0.27 0.25 -0.10 -28.58% 9,638 5,813 1.18 0.15 9 39 None
TSLA Options Chain 396.68 Call 435.00 6/10 No 0.07 0.08 0.08 -0.42 -84.00% 9,638 2,847 0.79 0.01 10 58 None
F Options Chain 14.95 Call 15.00 6/18 No 0.39 0.40 0.39 -0.06 -13.34% 9,623 50,147 0.44 0.50 9 46 None
AMZN Options Chain 244.19 Call 265.00 6/12 No 0.05 0.07 0.07 -0.08 -53.34% 9,617 11,255 0.43 0.01 11 65 None
LAES Options Chain 3.08 Call 4.00 6/18 No 0.03 0.04 0.03 -0.03 -50.00% 9,613 17,207 1.29 0.08 8 18 None
TGT Options Chain 126.61 Call 133.00 6/12 No 0.15 0.16 0.16 +0.01 +6.67% 9,605 11,161 0.39 0.08 12 63 None
INTC Options Chain 107.92 Call 195.00 7/17 No 0.54 0.59 0.56 -0.29 -34.12% 9,605 15,347 0.99 0.05 5 55 None
AAPL Options Chain 290.55 Call 307.50 6/12 No 0.13 0.16 0.16 -1.72 -91.49% 9,555 5,914 0.35 0.04 10 65 None
AAL Options Chain 14.09 Call 14.00 6/12 No 0.38 0.40 0.38 +0.23 +153.34% 9,535 6,320 0.68 0.55 8 41 None
AAPL Options Chain 290.55 Put 280.00 6/12 No 0.55 0.63 0.60 +0.34 +130.77% 9,524 1,536 0.36 -0.14 10 65 None
CHWY Options Chain 20.50 Call 21.50 6/12 Yes 0.74 0.83 0.84 +0.15 +21.74% 9,433 370 1.73 0.39 12 39 None
AAPL Options Chain 290.55 Call 302.50 6/12 No 0.35 0.40 0.36 -3.43 -90.51% 9,403 1,043 0.33 0.10 10 65 None
NIO Options Chain 5.28 Call 5.50 6/18 No 0.10 0.12 0.11 -0.07 -38.89% 9,356 56,073 0.55 0.37 9 31 None
HIMS Options Chain 28.98 Call 29.00 6/12 No 1.06 1.13 1.12 +0.72 +180.00% 9,352 2,532 1.06 0.51 6 39 None
NVDA Options Chain 208.19 Call 250.00 8/21 No 3.80 3.90 3.85 -0.40 -9.42% 9,343 36,388 0.41 0.19 13 58 None
NVDA Options Chain 208.19 Put 210.00 6/12 No 4.30 4.40 4.45 +0.05 +1.14% 9,261 18,900 0.47 -0.57 13 58 None
NVDA Options Chain 208.19 Call 225.00 6/18 No 0.91 0.94 0.91 -0.15 -14.16% 9,246 40,439 0.43 0.14 13 58 None
SERV Options Chain 6.94 Call 11.00 7/17 No 0.28 0.31 0.30 -0.14 -31.82% 9,233 33,073 1.40 0.20 3 16 None
TSM Options Chain 427.92 Put 280.00 10/16 Yes 4.80 5.25 5.55 +0.15 +2.78% 9,231 10,233 0.56 -0.08 23 66
Dividend Stock List
CRCL Options Chain 81.10 Call 100.00 6/12 No 0.06 0.08 0.07 -0.11 -61.12% 9,205 6,311 1.12 0.03 3 21 None
HOOD Options Chain 83.77 Call 87.00 6/12 No 1.31 1.37 1.33 -0.71 -34.81% 9,193 10,387 0.85 0.32 10 53 None
NVDA Options Chain 208.19 Call 210.00 6/15 No 3.35 3.45 3.45 -0.37 -9.69% 9,156 10,342 0.39 0.44 13 58 None
T Options Chain 22.71 Call 24.00 7/17 No 0.25 0.27 0.27 -0.03 -10.00% 9,152 12,837 0.26 0.23 9 61 None
NFLX Options Chain 82.50 Call 83.00 6/12 No 0.47 0.48 0.48 -0.60 -55.56% 9,128 9,142 0.36 0.28 6 56 None
NFLX Options Chain 82.50 Call 85.00 6/12 No 0.15 0.16 0.15 -0.29 -65.91% 9,115 10,740 0.38 0.11 6 56 None
ONDS Options Chain 9.65 Put 9.00 6/12 No 0.12 0.17 0.15 +0.10 +200.00% 9,114 4,534 1.14 -0.24 9 39 None
MSFT Options Chain 410.98 Call 420.00 6/18 No 2.95 3.10 3.00 -2.84 -48.63% 9,065 28,107 0.34 0.24 12 65 None
PLTR Options Chain 135.97 Call 135.00 6/12 No 1.65 1.67 1.68 -2.32 -58.00% 9,060 1,372 0.59 0.36 12 52 None
AAPL Options Chain 290.55 Call 320.00 6/18 No 0.15 0.17 0.16 -0.59 -78.67% 9,010 45,350 0.32 0.03 10 65 None
CRDO Options Chain 221.63 Call 215.00 6/18 No 27.50 30.50 25.28 +3.93 +18.41% 8,999 1,313 1.26 0.70 14 46 None
NOK Options Chain 13.85 Call 15.00 6/18 No 0.32 0.34 0.33 -0.29 -46.78% 8,997 100,939 0.86 0.30 12 42 None
AMZN Options Chain 244.19 Put 260.00 6/12 No 15.10 16.25 15.65 +0.67 +4.48% 8,995 2,103 0.48 -0.97 11 65 None
INTC Options Chain 107.92 Put 90.00 6/12 No 0.26 0.29 0.28 +0.06 +27.28% 8,993 13,592 1.27 -0.05 5 55 None
MRVL Options Chain 287.35 Call 320.00 6/12 No 0.99 1.23 1.15 -4.43 -79.40% 8,921 7,239 1.37 0.08 11 59 None
NOK Options Chain 13.85 Call 14.50 6/12 No 0.25 0.27 0.26 -0.37 -58.73% 8,884 3,566 1.03 0.32 12 42 None
MU Options Chain 935.89 Call 1,000.00 6/18 No 37.10 39.30 39.30 -5.18 -11.65% 8,858 6,363 1.08 0.37 16 68 None
NOK Options Chain 13.85 Put 14.00 7/17 No 1.44 1.48 1.47 +0.30 +25.65% 8,845 16,142 0.79 -0.46 12 42 None
NOW Options Chain 113.53 Put 135.00 7/17 No 29.30 30.80 29.88 +5.98 +25.03% 8,845 8,227 0.72 -0.83 10 56 None
SJM Options Chain 112.39 Call 125.00 6/18 Yes 0.20 0.30 0.21 +0.06 +40.00% 8,809 412 0.47 0.02 5 59 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
MRVL Options Chain 287.35 Call 260.00 6/12 No 15.40 16.45 15.87 -20.80 -56.73% 8,758 482 1.30 0.61 11 59 None
NVDA Options Chain 208.19 Put 192.50 6/12 No 0.30 0.31 0.31 0.00 0.00% 8,668 6,708 0.58 -0.05 13 58 None
COUR Options Chain 5.36 Call 5.00 8/21 Yes 0.85 1.00 0.85 0.00 0.00% 8,658 18,636 0.82 0.64 10 32 None
MRVL Options Chain 287.35 Call 280.00 6/12 No 7.30 7.80 7.40 -12.60 -63.00% 8,656 1,767 1.30 0.36 11 59 None
NVDA Options Chain 208.19 Put 195.00 6/18 No 1.42 1.46 1.46 +0.11 +8.15% 8,628 23,097 0.47 -0.17 13 58 None
MARA Options Chain 13.72 Call 14.00 6/12 No 0.24 0.25 0.25 -0.20 -44.45% 8,607 37,114 1.04 0.30 4 41 None
AMD Options Chain 475.50 Put 450.00 6/12 No 6.15 6.25 6.30 +1.96 +45.17% 8,601 5,188 0.95 -0.24 11 60 None
NOK Options Chain 13.85 Call 16.00 7/17 No 0.71 0.74 0.73 -0.34 -31.78% 8,593 27,628 0.81 0.34 12 42 None
PLTR Options Chain 135.97 Put 130.00 6/12 No 1.95 1.99 1.93 +1.00 +107.53% 8,575 5,469 0.61 -0.37 12 52 None
TSLA Options Chain 396.68 Call 500.00 6/18 No 0.35 0.37 0.36 -0.24 -40.00% 8,569 40,021 0.71 0.02 10 58 None
NOW Options Chain 113.53 Call 120.00 6/18 No 0.90 1.05 0.99 -2.02 -67.11% 8,554 14,462 0.70 0.18 10 56 None
TSLA Options Chain 396.68 Call 387.50 6/10 No 10.50 10.80 10.74 -11.59 -51.91% 8,530 331 0.57 0.79 10 58 None
FLNC Options Chain 23.46 Call 22.00 11/20 Yes 7.60 8.90 7.55 -1.55 -17.04% 8,528 5,150 1.24 0.70 7 40 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
MSTR Options Chain 117.02 Put 120.00 6/12 No 5.65 5.95 5.60 +3.55 +173.18% 8,494 11,424 0.97 -0.59 4 55 None
INTC Options Chain 107.92 Put 100.00 6/18 No 2.72 2.97 2.93 +0.48 +19.60% 8,480 17,810 0.93 -0.27 5 55 None
GM Options Chain 83.70 Call 86.00 6/18 No 1.25 1.34 1.25 -0.09 -6.72% 8,461 1,500 0.42 0.36 9 60 None
IREN Options Chain 54.02 Call 60.00 6/12 No 0.58 0.65 0.62 -2.00 -76.34% 8,457 5,064 1.28 0.19 9 45 None
HOOD Options Chain 83.77 Call 86.00 6/12 No 1.64 1.70 1.68 -0.68 -28.82% 8,454 5,617 0.85 0.38 10 53 None
AAPL Options Chain 290.55 Call 290.00 6/12 No 3.60 3.85 3.81 -8.79 -69.77% 8,425 3,112 0.32 0.55 10 65 None
CRWD Options Chain 644.93 Put 610.00 6/12 No 3.00 3.90 3.55 +1.00 +39.22% 8,411 201 0.66 -0.17 7 46 None
MRVL Options Chain 287.35 Put 250.00 6/12 No 5.60 6.00 5.89 +3.22 +120.60% 8,402 2,894 1.33 -0.28 11 59 None
MARA Options Chain 13.72 Call 14.50 6/12 No 0.13 0.14 0.13 -0.15 -53.58% 8,361 8,076 1.03 0.19 4 41 None
AMZN Options Chain 244.19 Call 225.00 6/12 No 18.95 20.50 19.65 -1.09 -5.26% 8,306 268 0.78 0.98 11 65 None
NFLX Options Chain 82.50 Call 90.00 7/17 Yes 1.55 1.59 1.55 -0.45 -22.50% 8,305 38,132 0.41 0.24 6 56 None
TSLA Options Chain 396.68 Put 405.00 6/12 No 13.25 13.50 13.10 +5.55 +73.51% 8,292 2,850 0.60 -0.64 10 58 None
TSLA Options Chain 396.68 Put 372.50 6/10 No 0.22 0.24 0.23 -0.05 -17.86% 8,284 448 0.69 -0.05 10 58 None
V Options Chain 325.05 Call 340.00 6/12 No 0.15 0.25 0.19 +0.06 +46.16% 8,281 2,673 0.31 0.04 11 70 None
NBIS Options Chain 220.12 Put 200.00 6/12 No 3.20 3.60 3.35 -2.15 -39.10% 8,280 5,090 1.38 -0.21 3 22 None
AMZN Options Chain 244.19 Put 230.00 6/18 No 1.15 1.27 1.16 +0.04 +3.58% 8,268 18,296 0.39 -0.14 11 65 None
PLTR Options Chain 135.97 Call 135.00 6/18 No 3.25 3.40 3.35 -2.35 -41.23% 8,235 6,608 0.54 0.42 12 52 None
TSLA Options Chain 396.68 Put 385.00 6/12 No 3.95 4.05 3.99 +1.84 +85.59% 8,227 2,573 0.62 -0.28 10 58 None
POET Options Chain 10.77 Call 15.00 6/18 No 0.12 0.18 0.15 -0.25 -62.50% 8,213 14,633 1.63 0.11 7 32 None
ORBS Options Chain 0.94 Call 1.00 6/12 No 0.00 0.05 0.02 -0.03 -60.00% 8,213 21,565 2.17 0.38 3 13 None
MU Options Chain 935.89 Put 300.00 8/21 Yes 1.90 2.81 2.45 +0.19 +8.41% 8,203 10,703 1.28 -0.01 16 68 None
GOOG Options Chain 361.14 Call 370.00 6/12 No 1.94 2.10 2.00 -0.34 -14.53% 8,198 1,925 0.37 0.28 14 70 None
ONDS Options Chain 9.65 Call 12.00 6/18 No 0.10 0.11 0.11 -0.10 -47.62% 8,172 40,182 1.15 0.11 9 39 None
EOSE Options Chain 6.26 Put 3.00 8/21 Yes 0.09 0.21 0.10 +0.02 +25.00% 8,142 14,713 1.38 -0.06 5 30 None
BMNR Options Chain 16.20 Call 17.00 6/12 No 0.20 0.23 0.20 -0.35 -63.64% 8,132 12,836 0.86 0.27 12 35 None
RKLB Options Chain 108.23 Put 130.00 7/17 No 28.30 28.80 28.76 +3.39 +13.37% 8,109 5,879 1.01 -0.65 7 45 None
V Options Chain 325.05 Call 365.00 6/18 No 0.00 0.08 0.04 -0.02 -33.34% 8,102 1,149 0.33 0.00 11 70 None
MSTR Options Chain 117.02 Put 100.00 6/18 No 1.39 1.48 1.42 +0.74 +108.83% 8,058 23,128 1.01 -0.15 4 55 None
MARA Options Chain 13.72 Put 13.00 6/12 No 0.35 0.36 0.36 +0.10 +38.47% 8,000 9,321 1.05 -0.38 4 41 None
NVDA Options Chain 208.19 Call 215.00 6/15 No 1.64 1.68 1.65 -0.31 -15.82% 7,993 2,820 0.38 0.28 13 58 None
AAPL Options Chain 290.55 Put 292.50 6/12 No 4.25 4.50 4.19 +2.92 +229.93% 7,991 1,776 0.32 -0.57 10 65 None
MSFT Options Chain 410.98 Put 400.00 6/12 No 3.75 3.95 3.85 +1.93 +100.53% 7,970 3,826 0.38 -0.38 12 65 None
MU Options Chain 935.89 Put 850.00 6/12 No 11.75 13.20 12.00 +0.55 +4.81% 7,963 4,456 1.29 -0.20 16 68 None
NVDA Options Chain 208.19 Call 202.50 6/12 No 7.10 7.40 6.97 -0.78 -10.07% 7,950 621 0.47 0.75 13 58 None
SMCI Options Chain 40.64 Call 50.00 6/12 No 0.05 0.07 0.06 -0.24 -80.00% 7,950 14,927 1.21 0.03 13 53 None
AMZN Options Chain 244.19 Call 240.00 8/21 Yes 19.15 19.80 19.47 -0.48 -2.41% 7,947 22,686 0.37 0.60 11 65 None
NVDA Options Chain 208.19 Call 200.00 6/12 No 9.15 9.35 9.25 -0.59 -6.00% 7,930 9,840 0.48 0.82 13 58 None
IREN Options Chain 54.02 Put 50.00 6/12 No 0.95 1.05 1.00 +0.55 +122.23% 7,926 32,662 1.32 -0.24 9 45 None
ORCL Options Chain 205.81 Call 230.00 6/12 Yes 5.25 5.45 5.39 -1.83 -25.35% 7,874 3,457 1.82 0.27 9 65 None
RIVN Options Chain 16.91 Put 15.50 6/18 No 0.55 0.62 0.56 +0.31 +124.00% 7,853 2,052 0.71 -0.42 7 34 None
ALAB Options Chain 346.15 Call 500.00 6/18 No 0.40 1.60 0.45 -0.74 -62.19% 7,842 11 1.28 0.02 3 22 None
MSTR Options Chain 117.02 Call 130.00 6/12 No 0.69 0.70 0.67 -3.03 -81.90% 7,839 4,819 1.00 0.13 4 55 None
ASTS Options Chain 88.71 Put 100.00 8/21 No 25.05 25.80 25.26 +1.76 +7.49% 7,838 738 1.18 -0.48 5 39 None
AMD Options Chain 475.50 Put 500.00 6/18 No 37.40 39.80 40.95 +10.75 +35.60% 7,829 1,480 0.81 -0.64 11 60 None
AAPL Options Chain 290.55 Call 310.00 6/18 No 0.44 0.50 0.48 -1.91 -79.92% 7,824 36,872 0.29 0.09 10 65 None
TSLA Options Chain 396.68 Call 412.50 6/12 No 3.20 3.25 3.24 -4.71 -59.25% 7,821 1,981 0.61 0.25 10 58 None
NVDA Options Chain 208.19 Put 225.00 6/18 No 16.90 17.90 18.10 +0.65 +3.73% 7,816 18,466 0.44 -0.86 13 58 None
NOK Options Chain 13.85 Put 12.50 6/12 No 0.09 0.12 0.10 +0.07 +233.34% 7,807 5,870 1.10 -0.15 12 42 None
HIMS Options Chain 28.98 Call 28.00 6/18 No 2.18 2.28 2.24 +1.08 +93.11% 7,785 4,536 0.96 0.62 6 39 None
NVDA Options Chain 208.19 Call 220.00 6/26 No 3.00 3.10 3.05 -0.30 -8.96% 7,774 10,802 0.40 0.28 13 58 None
NFLX Options Chain 82.50 Call 82.00 6/12 No 0.79 0.80 0.80 -0.82 -50.62% 7,720 4,853 0.36 0.42 6 56 None
ONDS Options Chain 9.65 Put 9.50 6/12 No 0.30 0.34 0.32 +0.18 +128.58% 7,702 10,030 1.11 -0.42 9 39 None
GOOGL Options Chain 363.30 Call 400.00 6/18 No 0.50 0.55 0.52 -0.14 -21.22% 7,701 18,992 0.37 0.07 10 64 None
PURR Options Chain 8.89 Call 10.00 6/18 No 0.25 0.30 0.26 -0.14 -35.00% 7,695 7,445 1.61 0.22 3 16 None
INTC Options Chain 107.92 Call 120.00 6/18 No 2.20 2.37 2.30 -0.95 -29.24% 7,676 15,201 0.93 0.26 5 55 None
LCID Options Chain 5.15 Put 5.00 6/12 No 0.12 0.15 0.13 -0.04 -23.53% 7,652 909 1.04 -0.38 6 30 None
INTC Options Chain 107.92 Call 130.00 6/18 No 0.90 1.00 0.95 -0.56 -37.09% 7,651 18,861 0.97 0.12 5 55 None
AAPL Options Chain 290.55 Put 300.00 6/12 No 9.75 10.25 9.76 +6.40 +190.48% 7,646 7,481 0.32 -0.85 10 65 None
AAPL Options Chain 290.55 Put 302.50 6/12 No 11.90 12.55 12.18 +7.62 +167.11% 7,623 2,211 0.38 -0.90 10 65 None
AAL Options Chain 14.09 Put 13.00 6/18 No 0.11 0.15 0.13 -0.09 -40.91% 7,621 24,959 0.59 -0.20 8 41 None
NVDA Options Chain 208.19 Call 300.00 7/17 No 0.17 0.18 0.16 -0.07 -30.44% 7,606 26,160 0.51 0.01 13 58 None
SOFI Options Chain 16.47 Call 16.00 6/12 No 0.70 0.72 0.71 -0.03 -4.06% 7,604 4,741 0.70 0.69 13 50 None
NFLX Options Chain 82.50 Put 81.00 6/12 No 0.80 0.83 0.80 +0.26 +48.15% 7,595 6,405 0.35 -0.42 6 56 None
AMZN Options Chain 244.19 Call 270.00 6/12 No 0.03 0.04 0.03 -0.04 -57.15% 7,565 5,544 0.47 0.00 11 65 None
MARA Options Chain 13.72 Put 12.00 6/12 No 0.09 0.11 0.11 +0.02 +22.23% 7,558 4,280 1.12 -0.17 4 41 None
CRML Options Chain 10.06 Call 15.00 7/17 No 0.20 0.35 0.25 -0.10 -28.58% 7,548 2,677 1.19 0.15 3 17 None
HPQ Options Chain 24.94 Call 20.00 6/18 No 4.35 5.15 4.53 -0.74 -14.05% 7,543 2,156 1.44 1.00 14 52 None
NU Options Chain 11.88 Call 12.50 6/12 No 0.04 0.05 0.05 +0.02 +66.67% 7,513 3,749 0.54 0.15 14 55 None
F Options Chain 14.95 Call 15.50 6/12 No 0.08 0.09 0.09 -0.03 -25.00% 7,496 11,117 0.51 0.25 9 46 None
NVDA Options Chain 208.19 Call 230.00 6/12 No 0.07 0.08 0.07 -0.03 -30.00% 7,491 19,634 0.55 0.01 13 58 None
AMZN Options Chain 244.19 Call 255.00 6/12 No 0.39 0.42 0.41 -0.37 -47.44% 7,476 6,743 0.37 0.11 11 65 None
NFLX Options Chain 82.50 Call 90.00 6/12 No 0.01 0.03 0.01 -0.05 -83.34% 7,452 15,189 0.49 0.01 6 56 None
WMT Options Chain 118.88 Call 120.00 6/12 No 0.84 0.89 0.91 -0.54 -37.25% 7,449 4,805 0.31 0.38 10 57 None
AAPL Options Chain 290.55 Call 312.50 6/12 No 0.05 0.07 0.07 -0.77 -91.67% 7,443 10,761 0.37 0.02 10 65 None
INTC Options Chain 107.92 Call 150.00 6/18 No 0.21 0.22 0.22 -0.19 -46.35% 7,438 54,988 1.09 0.03 5 55 None
NVDA Options Chain 208.19 Put 185.00 6/12 No 0.12 0.13 0.15 +0.01 +7.15% 7,404 6,548 0.68 -0.01 13 58 None
CRML Options Chain 10.06 Put 15.00 7/17 No 5.60 6.40 5.85 +1.15 +24.47% 7,400 19 1.75 -0.85 3 17 None
TSLA Options Chain 396.68 Call 440.00 6/10 No 0.05 0.06 0.05 -0.27 -84.38% 7,384 3,356 0.84 0.01 10 58 None
INTC Options Chain 107.92 Put 90.00 6/18 No 0.90 0.99 0.97 +0.20 +25.98% 7,365 20,947 1.00 -0.11 5 55 None
HPE Options Chain 48.27 Call 51.00 6/12 No 0.50 0.58 0.50 -0.65 -56.53% 7,346 719 0.86 0.25 10 53 None
MRVL Options Chain 287.35 Call 320.00 6/18 No 4.60 5.15 5.00 -6.70 -57.27% 7,342 6,752 1.20 0.19 11 59 None
POET Options Chain 10.77 Put 10.50 6/12 No 0.45 0.67 0.56 +0.36 +180.00% 7,332 1,953 1.75 -0.41 7 32 None
NVDA Options Chain 208.19 Put 205.00 6/18 No 4.00 4.05 4.05 +0.15 +3.85% 7,327 15,259 0.43 -0.39 13 58 None
GME Options Chain 22.20 Call 23.00 6/12 No 0.14 0.15 0.15 -0.05 -25.00% 7,324 12,063 0.49 0.25 10 41 None
ORCL Options Chain 205.81 Call 220.00 6/12 Yes 7.70 7.90 7.80 -2.40 -23.53% 7,321 3,001 1.79 0.36 9 65 None
MD Options Chain 23.66 Call 25.00 6/18 No 0.20 0.30 0.29 +0.09 +45.00% 7,320 91 0.52 0.25 11 38 None
AMZN Options Chain 244.19 Put 220.00 7/17 No 2.27 2.43 2.40 +0.06 +2.57% 7,311 16,674 0.35 -0.15 11 65 None
CLOV Options Chain 4.29 Call 4.00 6/12 No 0.31 0.39 0.36 +0.27 +300.00% 7,287 7,556 1.19 0.81 9 28 None
BBD Options Chain 3.33 Put 3.50 1/21 Yes 0.65 1.30 0.97 +0.17 +21.25% 7,272 80 0.47 -0.51 11 54 None
BBAI Options Chain 3.99 Call 4.50 6/12 No 0.03 0.04 0.04 -0.06 -60.00% 7,265 11,515 1.24 0.14 8 28 None
CLSK Options Chain 16.49 Put 15.50 6/12 No 0.40 0.44 0.40 +0.01 +2.57% 7,265 7,948 1.10 -0.36 9 41 None
CCL Options Chain 27.73 Put 27.50 6/12 No 0.47 0.55 0.48 -0.37 -43.53% 7,264 370 0.64 -0.42 14 65 None
PLTR Options Chain 135.97 Put 120.00 6/12 No 0.25 0.27 0.27 +0.14 +107.70% 7,259 2,397 0.73 -0.05 12 52 None
NOK Options Chain 13.85 Call 20.00 7/17 No 0.22 0.28 0.24 -0.16 -40.00% 7,252 60,990 0.91 0.12 12 42 None
RKLB Options Chain 108.23 Put 140.00 6/12 No 31.40 33.65 33.70 +5.40 +19.09% 7,244 1,272 2.40 -0.97 7 45 None
MRVL Options Chain 287.35 Call 290.00 6/12 No 4.65 4.90 4.90 -9.78 -66.63% 7,242 3,579 1.32 0.26 11 59 None
AMC Options Chain 1.80 Call 1.50 7/17 No 0.50 0.54 0.52 +0.10 +23.81% 7,236 5,863 1.10 0.81 8 24 None
WBD Options Chain 26.56 Put 26.00 6/18 No 0.27 0.29 0.27 -0.13 -32.50% 7,226 23,396 0.31 -0.35 3 19 None
CLOV Options Chain 4.29 Call 5.00 6/12 No 0.01 0.03 0.02 +0.01 +100.00% 7,195 1,015 1.08 0.07 9 28 None
PLTR Options Chain 135.97 Call 145.00 6/18 No 0.85 0.91 0.89 -0.91 -50.56% 7,183 11,798 0.55 0.16 12 52 None
APLD Options Chain 41.91 Call 45.00 6/12 No 0.73 0.81 0.75 +0.13 +20.97% 7,181 3,114 1.19 0.28 3 20 None
NVDA Options Chain 208.19 Put 210.00 6/18 No 6.30 6.40 6.37 +0.17 +2.75% 7,175 24,696 0.43 -0.53 13 58 None
TSLA Options Chain 396.68 Call 435.00 6/12 No 0.68 0.71 0.70 -1.44 -67.29% 7,162 17,924 0.66 0.08 10 58 None
SOFI Options Chain 16.47 Call 18.50 6/18 No 0.11 0.13 0.12 -0.02 -14.29% 7,153 14,691 0.66 0.16 13 50 None
GME Options Chain 22.20 Call 22.50 6/12 No 0.25 0.27 0.26 -0.05 -16.13% 7,134 6,330 0.43 0.41 10 41 None
RIVN Options Chain 16.91 Put 17.50 6/12 No 1.69 1.88 1.72 +0.84 +95.46% 7,128 7,422 1.02 -0.87 7 34 None
AMZN Options Chain 244.19 Call 260.00 6/12 No 0.13 0.15 0.15 -0.17 -53.13% 7,128 6,511 0.39 0.03 11 65 None
XPEV Options Chain 15.48 Call 16.00 7/17 No 0.61 0.91 0.84 -0.22 -20.76% 7,126 12,253 0.47 0.47 12 42 None
HOOD Options Chain 83.77 Call 100.00 6/18 No 0.40 0.42 0.40 -0.18 -31.04% 7,117 21,768 0.79 0.08 10 53 None
AAPL Options Chain 290.55 Call 330.00 7/17 No 0.59 0.65 0.65 -1.10 -62.86% 7,108 16,689 0.24 0.07 10 65 None
NOK Options Chain 13.85 Put 13.50 6/12 No 0.33 0.36 0.35 +0.19 +118.75% 7,088 4,744 1.05 -0.38 12 42 None
MU Options Chain 935.89 Put 900.00 6/18 No 45.15 47.95 47.62 +6.22 +15.03% 7,063 3,992 1.11 -0.39 16 68 None
C Options Chain 134.73 Put 110.00 6/26 No 0.05 0.17 0.12 0.00 0.00% 7,049 7,339 0.47 -0.02 14 77 None
POET Options Chain 10.77 Call 17.00 6/26 No 0.11 0.19 0.19 -0.16 -45.72% 7,038 10,725 1.49 0.07 7 32 None
TSLA Options Chain 396.68 Call 400.00 6/18 No 11.85 12.10 12.00 -7.15 -37.34% 7,032 16,520 0.53 0.48 10 58 None
XPEV Options Chain 15.48 Call 15.00 9/18 No 1.97 2.44 2.22 -0.23 -9.39% 7,026 5,121 0.58 0.62 12 42 None
MSFT Options Chain 410.98 Call 430.00 6/18 No 1.43 1.53 1.46 -1.61 -52.45% 7,022 16,453 0.35 0.13 12 65 None
MU Options Chain 935.89 Put 790.00 6/12 No 4.50 4.95 5.15 +0.55 +11.96% 7,009 14,276 1.40 -0.08 16 68 None
NVDA Options Chain 208.19 Call 200.00 6/18 No 10.75 11.00 10.65 -0.64 -5.67% 6,998 102,126 0.43 0.73 13 58 None
APLD Options Chain 41.91 Call 50.00 6/12 No 0.12 0.14 0.14 +0.02 +16.67% 6,979 1,244 1.23 0.06 3 20 None
NVDA Options Chain 208.19 Call 217.50 6/18 No 2.18 2.23 2.18 -0.24 -9.92% 6,945 3,603 0.43 0.27 13 58 None
NFLX Options Chain 82.50 Call 100.00 7/17 Yes 0.49 0.52 0.50 -0.14 -21.88% 6,925 60,167 0.45 0.09 6 56 None
MU Options Chain 935.89 Call 1,200.00 6/12 No 0.50 0.55 0.52 -0.83 -61.49% 6,925 3,560 1.23 0.01 16 68 None
AAPL Options Chain 290.55 Call 310.00 8/21 Yes 6.75 7.00 7.10 -4.29 -37.67% 6,923 20,714 0.26 0.33 10 65 None
HD Options Chain 321.33 Call 322.50 6/12 No 3.25 4.15 3.80 +2.99 +369.14% 6,917 661 0.38 0.45 6 62 None
PRKS Options Chain 44.51 Call 45.00 9/18 No 4.20 5.20 4.70 +2.90 +161.12% 6,893 5 0.51 0.55 3 19 None
TSLA Options Chain 396.68 Call 407.50 6/12 No 4.45 4.55 4.55 -5.85 -56.25% 6,892 5,636 0.60 0.32 10 58 None
KEEL Options Chain 5.42 Call 6.50 6/12 No 0.04 0.14 0.05 -0.04 -44.45% 6,887 1,231 1.95 0.13 4 34 None
NFLX Options Chain 82.50 Put 82.00 6/12 No 1.30 1.35 1.32 +0.43 +48.32% 6,879 4,639 0.34 -0.58 6 56 None
AMZN Options Chain 244.19 Call 245.00 6/12 No 2.80 3.15 3.05 -0.90 -22.79% 6,871 1,988 0.38 0.49 11 65 None
NFLX Options Chain 82.50 Put 80.00 7/17 Yes 3.35 3.45 3.40 +0.37 +12.22% 6,870 35,440 0.40 -0.41 6 56 None
TSLA Options Chain 396.68 Put 430.00 6/12 No 33.90 34.60 34.60 +10.04 +40.88% 6,868 2,023 0.67 -0.90 10 58 None
AAPL Options Chain 290.55 Call 305.00 6/15 No 0.42 0.50 0.47 -2.69 -85.13% 6,864 623 0.28 0.10 10 65 None
INTC Options Chain 107.92 Put 70.00 6/18 No 0.18 0.19 0.18 +0.05 +38.47% 6,858 17,166 1.39 -0.01 5 55 None
NOK Options Chain 13.85 Call 14.00 6/12 No 0.43 0.44 0.44 -0.46 -51.12% 6,844 2,247 1.02 0.47 12 42 None
SOFI Options Chain 16.47 Put 15.50 6/12 No 0.11 0.12 0.12 -0.02 -14.29% 6,843 6,867 0.77 -0.18 13 50 None
NVDA Options Chain 208.19 Put 195.00 7/17 No 5.15 5.25 5.22 +0.17 +3.37% 6,840 23,872 0.42 -0.28 13 58 None
HOOD Options Chain 83.77 Call 85.00 6/12 No 2.04 2.10 2.10 -0.78 -27.09% 6,837 7,286 0.86 0.44 10 53 None
CRM Options Chain 175.35 Put 170.00 6/18 No 3.10 3.55 3.30 +1.86 +129.17% 6,827 9,241 0.51 -0.34 11 63 None
TSLA Options Chain 396.68 Put 400.00 6/18 No 14.55 14.95 14.84 +5.34 +56.22% 6,826 15,390 0.53 -0.52 10 58 None
NVDA Options Chain 208.19 Put 170.00 6/18 No 0.18 0.20 0.21 0.00 0.00% 6,820 44,235 0.67 0.00 13 58 None
NVDA Options Chain 208.19 Call 235.00 7/10 No 1.99 2.05 2.00 -0.25 -11.12% 6,812 2,037 0.40 0.17 13 58 None