Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 207.65 Call 215.00 6/10 No 0.18 0.19 0.19 -0.37 -66.08% 68,655 13,311 0.43 0.14 13 58 None
NVDA Options Chain 207.65 Put 205.00 6/10 No 1.22 1.24 1.24 +0.09 +7.83% 65,777 5,698 0.43 -0.21 13 58 None
TSLA Options Chain 408.95 Call 420.00 6/10 No 0.61 0.62 0.62 -1.59 -71.95% 63,551 4,942 0.55 0.28 10 58 None
NVDA Options Chain 207.65 Call 212.50 6/10 No 0.44 0.45 0.45 -0.64 -58.72% 62,223 9,696 0.42 0.26 13 58 None
NVDA Options Chain 207.65 Call 210.00 6/10 No 0.99 1.01 1.01 -0.94 -48.21% 56,637 13,051 0.43 0.45 13 58 None
AAPL Options Chain 300.70 Put 292.50 6/10 No 2.91 2.99 2.94 +2.20 +297.30% 54,345 2,150 0.37 -0.47 8 61 None
WBD Options Chain 26.16 Call 29.00 8/21 No 0.65 0.72 0.65 -0.11 -14.48% 51,416 81,193 0.34 0.31 3 19 None
TSLA Options Chain 408.95 Put 400.00 6/10 No 5.50 5.55 5.52 +2.80 +102.95% 51,186 4,845 0.57 -0.19 10 58 None
AAPL Options Chain 300.70 Put 290.00 6/10 No 1.80 1.83 1.80 +1.31 +267.35% 50,051 5,145 0.38 -0.32 8 61 None
TSLA Options Chain 408.95 Call 415.00 6/10 No 1.05 1.08 1.09 -2.56 -70.14% 49,492 3,586 0.55 0.42 10 58 None
NVDA Options Chain 207.65 Put 207.50 6/10 No 2.24 2.26 2.26 +0.29 +14.73% 43,066 6,318 0.42 -0.36 13 58 None
AAPL Options Chain 300.70 Put 295.00 6/10 No 4.40 4.65 4.65 +3.51 +307.90% 41,405 5,181 0.38 -0.63 8 61 None
TSLA Options Chain 408.95 Put 410.00 6/10 No 11.95 12.15 12.00 +5.40 +81.82% 38,956 2,532 0.55 -0.44 10 58 None
TSLA Options Chain 408.95 Put 405.00 6/10 No 8.35 8.50 8.35 +4.05 +94.19% 38,583 1,284 0.55 -0.30 10 58 None
AAPL Options Chain 300.70 Call 300.00 6/10 No 0.25 0.26 0.26 -3.91 -93.77% 37,536 1,087 0.37 0.13 8 61 None
ASTS Options Chain 92.09 Call 120.00 6/12 No 0.27 0.29 0.29 -0.14 -32.56% 35,170 10,757 1.73 0.07 5 39 None
TSLA Options Chain 408.95 Put 420.00 6/10 No 20.30 20.95 20.50 +7.32 +55.54% 31,404 1,096 0.55 -0.72 10 58 None
TSLA Options Chain 408.95 Call 425.00 6/10 No 0.36 0.37 0.36 -0.97 -72.94% 29,656 4,407 0.57 0.18 10 58 None
NVDA Options Chain 207.65 Put 202.50 6/10 No 0.63 0.64 0.64 -0.01 -1.54% 28,059 5,977 0.44 -0.11 13 58 None
TSLA Options Chain 408.95 Call 417.50 6/10 No 0.80 0.82 0.85 -2.01 -70.28% 27,360 1,636 0.55 0.35 10 58 None
TSLA Options Chain 408.95 Call 430.00 6/10 No 0.23 0.24 0.24 -0.55 -69.62% 25,930 3,998 0.59 0.11 10 58 None
AAPL Options Chain 300.70 Call 295.00 6/10 No 1.10 1.16 1.15 -6.35 -84.67% 24,857 141 0.36 0.37 8 61 None
TSLA Options Chain 408.95 Call 410.00 6/10 No 1.88 1.91 1.93 -3.77 -66.14% 24,681 2,997 0.55 0.56 10 58 None
NVDA Options Chain 207.65 Call 207.50 6/10 No 1.97 2.00 1.98 -1.26 -38.89% 24,469 4,382 0.43 0.64 13 58 None
AAPL Options Chain 300.70 Call 302.50 6/10 No 0.12 0.14 0.12 -2.73 -95.79% 24,108 1,391 0.39 0.07 8 61 None
TSLA Options Chain 408.95 Call 412.50 6/10 No 1.41 1.44 1.44 -3.08 -68.15% 23,278 1,458 0.55 0.49 10 58 None
TSLA Options Chain 408.95 Put 407.50 6/10 No 10.05 10.25 10.00 +4.60 +85.19% 23,209 1,367 0.55 -0.37 10 58 None
AAPL Options Chain 300.70 Call 300.00 6/12 No 0.95 1.02 0.97 -4.18 -81.17% 22,718 4,854 0.34 0.24 8 61 None
TSLA Options Chain 408.95 Put 402.50 6/10 No 6.80 6.95 6.85 +3.44 +100.88% 22,469 1,164 0.56 -0.24 10 58 None
AAPL Options Chain 300.70 Call 305.00 6/10 No 0.06 0.07 0.06 -1.73 -96.65% 22,315 4,911 0.41 0.03 8 61 None
AMZN Options Chain 245.22 Call 250.00 6/10 No 0.26 0.27 0.26 -0.56 -68.30% 22,272 2,780 0.37 0.19 12 65 None
AAPL Options Chain 300.70 Put 287.50 6/10 No 1.00 1.03 1.03 +0.71 +221.88% 22,208 224 0.39 -0.20 8 61 None
NVDA Options Chain 207.65 Put 210.00 6/10 No 3.75 3.80 3.80 +0.60 +18.75% 20,766 4,308 0.41 -0.55 13 58 None
AAPL Options Chain 300.70 Call 297.50 6/10 No 0.53 0.58 0.54 -5.11 -90.45% 20,621 173 0.36 0.24 8 61 None
NVDA Options Chain 207.65 Put 200.00 6/10 No 0.30 0.31 0.31 -0.05 -13.89% 19,629 8,193 0.47 -0.05 13 58 None
ORBS Options Chain 0.90 Call 1.00 6/18 No 0.05 0.15 0.10 0.00 0.00% 19,289 17,186 1.81 0.60 3 13 None
TSLA Options Chain 408.95 Put 415.00 6/10 No 16.10 16.35 16.10 +6.40 +65.98% 19,044 1,404 0.54 -0.58 10 58 None
TSLA Options Chain 408.95 Put 420.00 6/12 No 22.60 22.75 22.06 +6.06 +37.88% 18,666 2,313 0.57 -0.63 10 58 None
TSLA Options Chain 408.95 Put 395.00 6/10 No 3.35 3.45 3.40 +1.76 +107.32% 17,878 1,871 0.60 -0.12 10 58 None
NVDA Options Chain 207.65 Call 220.00 6/10 No 0.03 0.04 0.04 -0.10 -71.43% 17,486 15,962 0.47 0.04 13 58 None
CRWV Options Chain 102.21 Put 100.00 7/17 No 11.35 11.95 11.60 +1.26 +12.19% 17,277 4,771 0.88 -0.43 3 22 None
CRWV Options Chain 102.21 Put 100.00 6/18 No 6.90 7.25 6.60 +1.40 +26.93% 17,202 42,466 0.99 -0.45 3 22 None
AAPL Options Chain 300.70 Put 297.50 6/10 No 6.25 6.55 6.50 +4.78 +277.91% 17,190 3,433 0.37 -0.76 8 61 None
AAOI Options Chain 196.22 Call 300.00 6/18 No 1.00 1.05 1.05 -1.57 -59.93% 17,065 3,168 1.97 0.05 8 43 None
WMB Options Chain 71.59 Put 65.00 7/17 No 0.55 0.65 0.68 +0.08 +13.34% 17,007 5,868 0.29 -0.17 9 63 None
NVDA Options Chain 207.65 Call 212.50 6/12 No 1.45 1.47 1.46 -0.75 -33.94% 16,709 33,309 0.43 0.36 13 58 None
AAPL Options Chain 300.70 Call 295.00 6/12 No 2.35 2.42 2.35 -6.17 -72.42% 16,489 4,209 0.34 0.42 8 61 None
AMC Options Chain 1.80 Call 2.00 7/17 No 0.27 0.28 0.28 +0.07 +33.34% 16,219 76,896 1.26 0.53 8 24 None
PEP Options Chain 140.68 Call 150.00 6/12 No 0.16 0.18 0.17 +0.12 +240.00% 15,947 1,023 0.35 0.03 9 56 None
TSLA Options Chain 408.95 Put 412.50 6/10 No 14.00 14.20 14.00 +5.90 +72.84% 15,902 514 0.54 -0.51 10 58 None
NVDA Options Chain 207.65 Call 217.50 6/10 No 0.07 0.08 0.07 -0.21 -75.00% 15,395 6,233 0.44 0.08 13 58 None
TSLA Options Chain 408.95 Call 420.00 6/12 No 2.56 2.61 2.60 -2.60 -50.00% 15,300 9,340 0.58 0.37 10 58 None
TSLA Options Chain 408.95 Call 422.50 6/10 No 0.46 0.48 0.50 -1.21 -70.76% 15,293 1,671 0.56 0.22 10 58 None
AMZN Options Chain 245.22 Call 252.50 6/10 No 0.12 0.13 0.12 -0.30 -71.43% 15,106 1,872 0.38 0.10 12 65 None
RIOT Options Chain 25.69 Call 28.00 7/10 No 1.51 1.97 1.53 -0.05 -3.17% 15,051 15,154 0.90 0.48 5 44 None
CCL Options Chain 27.01 Put 24.00 7/17 Yes 0.59 0.70 0.62 -0.15 -19.49% 15,018 18,215 0.59 -0.19 14 65 None
CCJ Options Chain 106.03 Put 75.00 8/21 Yes 1.09 1.69 1.24 -0.21 -14.49% 14,822 11 0.61 -0.09 13 59 None
HOOD Options Chain 84.85 Call 90.00 6/18 No 2.48 2.53 2.50 +0.33 +15.21% 14,804 21,517 0.71 0.35 10 53 None
TSLA Options Chain 408.95 Put 390.00 6/10 No 2.02 2.05 2.02 +1.03 +104.04% 14,424 2,852 0.64 -0.08 10 58 None
NVDA Options Chain 207.65 Call 210.00 6/12 No 2.26 2.28 2.26 -0.89 -28.26% 14,323 33,646 0.43 0.48 13 58 None
TSLA Options Chain 408.95 Put 400.00 6/12 No 8.90 9.00 8.89 +3.32 +59.61% 14,315 7,438 0.58 -0.28 10 58 None
NVDA Options Chain 207.65 Call 215.00 6/12 No 0.90 0.91 0.91 -0.57 -38.52% 14,038 55,527 0.43 0.26 13 58 None
AAPL Options Chain 300.70 Call 315.00 6/12 No 0.06 0.08 0.08 -0.47 -85.46% 13,845 16,469 0.39 0.02 8 61 None
NVDA Options Chain 207.65 Put 195.00 6/10 No 0.06 0.07 0.06 -0.07 -53.85% 13,729 4,382 0.58 0.00 13 58 None
SOFI Options Chain 15.79 Call 17.00 6/12 No 0.19 0.21 0.20 -0.05 -20.00% 13,725 22,241 0.68 0.54 14 50 None
AAPL Options Chain 300.70 Call 320.00 6/12 No 0.04 0.05 0.04 -0.23 -85.19% 13,514 25,179 0.41 0.01 8 61 None
AMC Options Chain 1.80 Call 2.00 6/18 No 0.13 0.14 0.13 +0.03 +30.00% 13,452 121,077 1.43 0.45 8 24 None
TSLA Options Chain 408.95 Put 415.00 6/12 No 18.60 18.75 18.30 +5.60 +44.10% 13,375 1,501 0.57 -0.54 10 58 None
TSLA Options Chain 408.95 Call 405.00 6/12 No 6.65 6.75 6.72 -5.13 -43.30% 13,249 2,024 0.58 0.64 10 58 None
TSLA Options Chain 408.95 Call 405.00 6/10 No 3.25 3.35 3.28 -4.97 -60.25% 13,219 2,762 0.56 0.70 10 58 None
EOSE Options Chain 6.71 Call 8.00 6/12 No 0.09 0.10 0.09 +0.03 +50.00% 12,900 2,755 1.46 0.15 5 30 None
NOK Options Chain 14.59 Call 16.00 6/12 No 0.05 0.07 0.06 -0.09 -60.00% 12,781 17,622 1.03 0.12 12 42 None
AAPL Options Chain 300.70 Put 290.00 6/18 No 4.40 4.55 4.55 +2.72 +148.64% 12,472 13,950 0.30 -0.39 8 61 None
NVDA Options Chain 207.65 Put 205.00 6/12 No 2.42 2.45 2.45 +0.27 +12.39% 12,387 14,634 0.43 -0.29 13 58 None
AAPL Options Chain 300.70 Put 285.00 6/10 No 0.57 0.59 0.58 +0.40 +222.23% 12,199 2,102 0.41 -0.13 8 61 None
CRWV Options Chain 102.21 Call 130.00 6/18 No 0.25 0.27 0.25 -0.28 -52.83% 12,193 50,953 0.96 0.06 3 22 None
TSLA Options Chain 408.95 Call 407.50 6/10 No 2.50 2.53 2.54 -4.36 -63.19% 12,087 1,334 0.55 0.63 10 58 None
WULF Options Chain 25.86 Call 26.00 7/17 No 2.77 3.05 2.83 -0.21 -6.91% 12,052 36,633 0.90 0.56 2 39 None
ASTS Options Chain 92.09 Put 120.00 7/17 No 34.90 35.95 32.65 -0.70 -2.10% 12,027 9,795 1.21 -0.67 5 39 None
WBD Options Chain 26.16 Put 25.00 6/18 No 0.05 0.22 0.06 -0.09 -60.00% 12,000 59,367 0.37 -0.28 3 19 None
AMZN Options Chain 245.22 Call 255.00 6/10 No 0.06 0.07 0.07 -0.15 -68.19% 11,911 1,991 0.40 0.05 12 65 None
AAPL Options Chain 300.70 Call 305.00 6/12 No 0.38 0.40 0.39 -2.29 -85.45% 11,817 5,749 0.35 0.11 8 61 None
NVDA Options Chain 207.65 Call 220.00 6/12 No 0.32 0.33 0.33 -0.28 -45.91% 11,721 52,904 0.44 0.12 13 58 None
SOFI Options Chain 15.79 Call 18.00 6/12 No 0.05 0.06 0.05 -0.01 -16.67% 11,618 21,768 0.65 0.18 14 50 None
AMZN Options Chain 245.22 Put 245.00 6/10 No 3.60 3.70 3.72 +1.37 +58.30% 11,143 1,786 0.38 -0.48 12 65 None
TSLA Options Chain 408.95 Put 397.50 6/10 No 4.35 4.45 4.31 +2.17 +101.41% 11,055 1,362 0.59 -0.15 10 58 None
TSLA Options Chain 408.95 Call 427.50 6/10 No 0.28 0.30 0.30 -0.74 -71.16% 11,044 939 0.58 0.14 10 58 None
AAPL Options Chain 300.70 Put 295.00 6/12 No 5.50 5.75 5.50 +3.72 +208.99% 10,814 3,249 0.34 -0.58 8 61 None
TSLA Options Chain 408.95 Put 392.50 6/10 No 2.62 2.65 2.63 +1.34 +103.88% 10,556 1,466 0.62 -0.10 10 58 None
TSLA Options Chain 408.95 Call 415.00 6/12 No 3.55 3.65 3.61 -3.29 -47.69% 10,487 4,084 0.57 0.46 10 58 None
AAPL Options Chain 300.70 Put 290.00 6/12 No 2.97 3.15 3.00 +2.10 +233.34% 10,428 4,677 0.35 -0.37 8 61 None
NVDA Options Chain 207.65 Put 200.00 6/12 No 1.05 1.07 1.05 +0.06 +6.07% 10,402 26,429 0.45 -0.14 13 58 None
TSLA Options Chain 408.95 Call 432.50 6/10 No 0.19 0.20 0.20 -0.42 -67.75% 10,354 1,006 0.60 0.09 10 58 None
RDW Options Chain 18.46 Call 20.00 6/12 No 0.20 0.25 0.22 -0.57 -72.16% 10,345 3,012 1.81 0.22 5 37 None
VG Options Chain 12.84 Call 15.00 8/21 No 0.85 0.95 0.87 -0.22 -20.19% 10,042 19,161 0.79 0.35 15 43 None
TSLA Options Chain 408.95 Call 430.00 6/12 No 1.29 1.32 1.34 -1.58 -54.11% 10,024 13,458 0.59 0.23 10 58 None
WULF Options Chain 25.86 Call 28.00 8/21 No 3.25 3.85 3.63 -0.02 -0.55% 10,007 26,449 0.90 0.52 2 39 None
GOOGL Options Chain 363.30 Call 375.00 6/10 No 1.34 1.40 1.34 +0.76 +131.04% 10,003 1,239 0.35 0.12 10 64 None
NOK Options Chain 14.59 Call 15.00 7/17 No 1.08 1.09 1.09 -0.32 -22.70% 9,683 80,188 0.81 0.48 12 42 None
HOOD Options Chain 84.85 Call 90.00 6/12 No 1.25 1.28 1.27 +0.17 +15.46% 9,666 13,522 0.79 0.28 10 53 None
NOK Options Chain 14.59 Call 15.50 6/12 No 0.10 0.11 0.10 -0.16 -61.54% 9,545 10,000 1.01 0.20 12 42 None
META Options Chain 586.55 Call 600.00 6/10 No 3.20 3.35 3.22 +1.17 +57.08% 9,456 1,343 0.41 0.40 11 66 None
OPEN Options Chain 4.31 Call 5.00 6/12 No 0.04 0.05 0.04 0.00 0.00% 9,370 12,241 1.19 0.16 5 31 None
TSLA Options Chain 408.95 Call 410.00 6/12 No 4.85 5.00 5.00 -4.14 -45.30% 9,369 3,091 0.57 0.55 10 58 None
TSLA Options Chain 408.95 Put 410.00 6/12 No 14.90 15.10 14.92 +5.07 +51.48% 9,339 3,485 0.57 -0.45 10 58 None
ACHR Options Chain 5.73 Put 5.50 6/18 No 0.31 0.35 0.29 +0.10 +52.64% 9,176 19,583 0.82 -0.47 7 37 None
AAPL Options Chain 300.70 Call 310.00 6/10 No 0.03 0.04 0.04 -0.63 -94.03% 9,147 6,637 0.46 0.01 8 61 None
AAPL Options Chain 300.70 Call 300.00 6/18 No 2.17 2.22 2.17 -4.43 -67.13% 9,102 33,352 0.28 0.32 8 61 None
CLOV Options Chain 3.92 Call 4.50 6/12 No 0.06 0.07 0.06 +0.04 +200.00% 9,016 6,297 0.94 0.35 10 28 None
INTC Options Chain 109.82 Put 110.00 6/18 No 6.35 6.45 6.35 0.00 0.00% 9,011 12,555 0.88 -0.43 4 55 None
TSLA Options Chain 408.95 Call 400.00 6/10 No 5.35 5.45 5.42 -6.38 -54.07% 8,977 1,882 0.58 0.81 10 58 None
AVGO Options Chain 396.20 Call 400.00 6/10 No 0.87 1.00 0.96 -3.59 -78.91% 8,974 1,662 0.63 0.23 9 62 None
INTC Options Chain 109.82 Call 115.00 6/12 No 2.02 2.06 2.05 -0.72 -26.00% 8,807 6,303 1.01 0.40 4 55 None
AMZN Options Chain 245.22 Call 247.50 6/10 No 0.58 0.59 0.60 -0.97 -61.79% 8,801 1,867 0.37 0.33 12 65 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
CRCL Options Chain 82.54 Call 100.00 6/12 No 0.09 0.12 0.10 -0.08 -44.45% 8,762 6,311 1.15 0.05 3 21 None
AAPL Options Chain 300.70 Call 292.50 6/10 No 2.05 2.13 2.08 -7.55 -78.41% 8,685 40 0.36 0.53 8 61 None
AAPL Options Chain 300.70 Call 307.50 6/10 No 0.04 0.05 0.05 -1.03 -95.37% 8,596 3,146 0.42 0.01 8 61 None
GFS Options Chain 77.31 Call 100.00 7/17 No 2.00 2.10 2.03 -0.06 -2.88% 8,594 18,488 0.81 0.20 15 58 None
RIVN Options Chain 16.84 Put 17.00 6/12 No 1.11 1.16 1.13 +0.53 +88.34% 8,540 6,270 0.82 -0.67 7 34 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
MRVL Options Chain 287.35 Call 300.00 6/12 No 3.55 3.75 3.63 -7.12 -66.24% 8,494 7,315 1.29 0.34 11 59 None
BAC Options Chain 53.53 Call 54.00 6/12 No 0.60 0.62 0.60 +0.02 +3.45% 8,381 8,977 0.35 0.57 13 74 None
BAC Options Chain 53.53 Put 53.00 6/12 No 0.31 0.33 0.31 -0.19 -38.00% 8,336 6,322 0.36 -0.24 13 74 None
TGT Options Chain 122.57 Call 133.00 6/12 No 0.19 0.22 0.21 +0.06 +40.00% 8,316 11,161 0.39 0.06 12 63 None
MU Options Chain 955.00 Put 300.00 8/21 Yes 1.94 2.30 2.30 +0.04 +1.77% 8,112 10,703 1.26 -0.01 16 68 None
NVDA Options Chain 207.65 Put 197.50 6/10 No 0.13 0.14 0.13 -0.08 -38.10% 7,839 2,799 0.50 -0.02 13 58 None
GOOGL Options Chain 363.30 Call 372.50 6/10 No 2.10 2.22 2.15 +1.20 +126.32% 7,779 783 0.35 0.19 10 64 None
AMD Options Chain 489.56 Put 500.00 6/18 No 42.40 44.85 44.37 +14.17 +46.93% 7,709 1,480 0.77 -0.61 11 60 None
PFE Options Chain 25.62 Call 26.50 6/12 No 0.03 0.04 0.04 -0.01 -20.00% 7,687 10,313 0.29 0.09 6 56 None
TSLA Options Chain 408.95 Call 400.00 6/12 No 8.85 8.95 8.95 -5.85 -39.53% 7,641 2,677 0.58 0.72 10 58 None
ASTS Options Chain 92.09 Put 100.00 8/21 No 24.40 25.55 24.95 +1.45 +6.17% 7,625 738 1.19 -0.44 5 39 None
AAPL Options Chain 300.70 Call 305.00 6/18 No 1.05 1.15 1.12 -3.08 -73.34% 7,602 10,011 0.28 0.20 8 61 None
AMZN Options Chain 245.22 Put 270.00 6/12 No 26.85 27.85 25.08 -0.08 -0.32% 7,542 169 0.66 -0.99 12 65 None
ALAB Options Chain 346.15 Call 500.00 6/18 No 0.37 1.15 0.66 -0.53 -44.54% 7,531 11 1.25 0.04 3 22 None
PLTR Options Chain 135.97 Call 145.00 6/12 No 0.26 0.27 0.27 -0.40 -59.71% 7,519 16,119 0.58 0.13 12 52 None
AMZN Options Chain 245.22 Put 260.00 6/12 No 16.65 17.80 17.44 +2.46 +16.43% 7,488 2,103 0.47 -0.94 12 65 None
AAPL Options Chain 300.70 Put 300.00 6/10 No 8.40 8.95 8.52 +6.02 +240.80% 7,435 5,483 0.41 -0.87 8 61 None
NOK Options Chain 14.59 Call 17.00 7/17 No 0.60 0.62 0.61 -0.19 -23.75% 7,415 41,328 0.85 0.31 12 42 None
AMZN Options Chain 245.22 Put 242.50 6/10 No 2.22 2.26 2.20 +0.76 +52.78% 7,358 937 0.39 -0.31 12 65 None
MSFT Options Chain 410.98 Call 415.00 6/12 No 3.30 3.50 3.40 -1.39 -29.02% 7,339 1,626 0.36 0.41 12 65 None
SOFI Options Chain 15.79 Call 17.50 6/12 No 0.10 0.11 0.10 -0.03 -23.08% 7,304 19,107 0.67 0.34 14 50 None
NBIS Options Chain 218.00 Call 240.00 6/12 No 5.95 6.50 6.45 +1.60 +32.99% 7,240 1,338 1.32 0.39 3 22 None
ORBS Options Chain 0.90 Call 1.00 6/12 No 0.05 0.10 0.05 0.00 0.00% 7,178 21,565 3.01 0.59 3 13 None
AAPL Options Chain 300.70 Call 310.00 6/12 No 0.16 0.17 0.16 -1.09 -87.20% 7,104 10,041 0.36 0.05 8 61 None
SERV Options Chain 7.61 Call 11.00 7/17 No 0.35 0.40 0.39 -0.05 -11.37% 7,054 33,073 1.38 0.26 3 16 None
C Options Chain 133.28 Put 110.00 6/26 No 0.06 0.16 0.10 -0.02 -16.67% 7,045 7,339 0.45 -0.02 12 69 None
CRWD Options Chain 657.87 Put 610.00 6/12 No 6.70 7.35 7.10 +4.55 +178.44% 7,033 201 0.68 -0.21 7 46 None
TSLA Options Chain 408.95 Call 435.00 6/10 No 0.15 0.16 0.16 -0.34 -68.00% 6,986 2,847 0.61 0.07 10 58 None
AAPL Options Chain 300.70 Call 320.00 6/18 No 0.17 0.19 0.18 -0.57 -76.00% 6,953 45,350 0.31 0.04 8 61 None
AAPL Options Chain 300.70 Call 297.50 6/12 No 1.52 1.63 1.56 -5.14 -76.72% 6,943 272 0.33 0.32 8 61 None
BAC Options Chain 53.53 Call 55.00 6/12 No 0.21 0.23 0.22 -0.02 -8.34% 6,835 23,605 0.32 0.36 13 74 None
TSLA Options Chain 408.95 Call 402.50 6/10 No 4.15 4.25 4.22 -5.77 -57.76% 6,793 781 0.57 0.76 10 58 None
MSFT Options Chain 410.98 Call 420.00 6/10 No 0.46 0.52 0.50 -0.95 -65.52% 6,718 2,268 0.36 0.17 12 65 None
TSLA Options Chain 408.95 Call 450.00 6/12 No 0.36 0.38 0.37 -0.49 -56.98% 6,716 14,385 0.64 0.09 10 58 None
AMZN Options Chain 245.22 Call 257.50 6/10 No 0.03 0.04 0.04 -0.08 -66.67% 6,657 1,226 0.43 0.02 12 65 None
TSLA Options Chain 408.95 Put 385.00 6/10 No 1.19 1.21 1.20 +0.54 +81.82% 6,656 2,469 0.68 -0.05 10 58 None
AMZN Options Chain 245.22 Call 250.00 6/12 No 1.00 1.03 1.03 -0.86 -45.51% 6,653 5,277 0.36 0.30 12 65 None
OPEN Options Chain 4.31 Call 4.50 6/12 No 0.13 0.17 0.16 +0.06 +60.00% 6,644 7,791 1.01 0.54 5 31 None
MSFT Options Chain 410.98 Call 410.00 6/10 No 3.05 3.25 3.10 -2.07 -40.04% 6,621 606 0.35 0.57 12 65 None
MU Options Chain 955.00 Call 1,000.00 6/12 No 20.50 21.10 21.05 -3.77 -15.19% 6,608 9,274 1.10 0.41 16 68 None
SOFI Options Chain 15.79 Put 16.00 6/12 No 0.25 0.26 0.26 +0.01 +4.00% 6,603 10,115 0.73 -0.19 14 50 None
MSFT Options Chain 410.98 Call 415.00 6/10 No 1.28 1.37 1.40 -1.60 -53.34% 6,524 958 0.35 0.34 12 65 None
NVDA Options Chain 207.65 Put 225.00 6/18 No 18.05 18.55 19.15 +1.70 +9.75% 6,474 18,466 0.40 -0.85 13 58 None
AMZN Options Chain 245.22 Put 240.00 6/10 No 1.23 1.26 1.25 +0.42 +50.61% 6,455 1,777 0.41 -0.19 12 65 None
CRM Options Chain 182.45 Put 170.00 6/18 No 3.65 3.95 3.80 +2.36 +163.89% 6,451 9,241 0.51 -0.30 11 63 None
AAPL Options Chain 300.70 Call 312.50 6/12 No 0.10 0.12 0.13 -0.71 -84.53% 6,404 10,761 0.37 0.04 8 61 None
BAC Options Chain 53.53 Put 54.00 6/12 No 0.67 0.70 0.68 -0.26 -27.66% 6,401 7,696 0.34 -0.43 13 74 None
NVDA Options Chain 207.65 Put 190.00 6/18 No 0.81 0.84 0.81 0.00 0.00% 6,370 33,501 0.46 -0.09 13 58 None
TSLA Options Chain 408.95 Call 425.00 6/12 No 1.82 1.85 1.85 -2.10 -53.17% 6,347 9,096 0.58 0.29 10 58 None
TSLA Options Chain 408.95 Call 450.00 6/18 No 1.80 1.84 1.81 -1.23 -40.47% 6,340 34,562 0.55 0.17 10 58 None
SPCE Options Chain 4.38 Call 4.50 6/12 No 0.46 0.52 0.49 +0.16 +48.49% 6,312 7,599 2.70 0.59 5 29 None
UNH Options Chain 399.47 Call 420.00 6/12 No 2.70 2.75 2.75 +0.84 +43.98% 6,285 4,051 0.37 0.26 9 58 None
SPCE Options Chain 4.38 Call 5.00 6/18 No 0.50 0.56 0.54 +0.13 +31.71% 6,230 24,963 2.46 0.50 5 29 None
MSFT Options Chain 410.98 Call 412.50 6/10 No 2.03 2.11 2.06 -1.82 -46.91% 6,200 797 0.35 0.45 12 65 None
NOK Options Chain 14.59 Put 12.50 6/12 No 0.07 0.09 0.07 +0.04 +133.34% 6,071 5,870 1.02 -0.08 12 42 None
WBD Options Chain 26.16 Put 26.00 6/18 No 0.15 0.50 0.26 -0.14 -35.00% 6,001 23,396 0.34 -0.40 3 19 None
VALE Options Chain 15.31 Call 10.00 9/18 Yes 5.15 5.25 5.20 +0.05 +0.98% 6,000 6,557 0.60 0.95 11 53 None
AAPL Options Chain 300.70 Call 302.50 6/12 No 0.59 0.66 0.60 -3.19 -84.17% 5,991 1,043 0.34 0.17 8 61 None
OPTU Options Chain 1.06 Put 1.00 7/17 No 0.35 0.40 0.33 -0.10 -23.26% 5,958 10,620 3.42 -0.28 3 22 None
AAOI Options Chain 196.22 Call 200.00 6/12 No 3.10 3.30 3.20 -9.60 -75.00% 5,947 2,395 1.84 0.28 8 43 None
PLTR Options Chain 135.97 Call 140.00 6/12 No 0.72 0.74 0.73 -1.02 -58.29% 5,916 6,832 0.56 0.31 12 52 None
NVDA Options Chain 207.65 Call 205.00 6/10 No 3.40 3.50 3.46 -1.39 -28.66% 5,912 1,331 0.45 0.79 13 58 None
AAPL Options Chain 300.70 Put 292.50 6/12 No 4.10 4.30 4.15 +2.88 +226.78% 5,872 1,776 0.35 -0.47 8 61 None
AMC Options Chain 1.80 Call 2.50 6/18 No 0.05 0.06 0.05 +0.01 +25.00% 5,797 64,485 1.77 0.14 8 24 None
NVDA Options Chain 207.65 Put 202.50 6/12 No 1.61 1.63 1.65 +0.16 +10.74% 5,783 4,847 0.44 -0.20 13 58 None
CHWY Options Chain 20.50 Call 21.50 6/12 Yes 0.62 0.74 0.64 -0.05 -7.25% 5,744 370 1.59 0.38 12 39 None
NVDA Options Chain 207.65 Call 225.00 6/12 No 0.12 0.13 0.13 -0.12 -48.00% 5,731 45,812 0.46 0.05 13 58 None
NVDA Options Chain 207.65 Put 200.00 6/18 No 2.48 2.52 2.51 +0.20 +8.66% 5,716 65,727 0.42 -0.21 13 58 None
MRVL Options Chain 287.35 Call 300.00 6/18 No 8.60 9.20 8.80 -9.00 -50.57% 5,716 10,935 1.17 0.41 11 59 None
NVDA Options Chain 207.65 Call 210.00 6/18 No 4.20 4.30 4.24 -0.91 -17.67% 5,690 73,743 0.40 0.50 13 58 None
INTC Options Chain 109.82 Put 100.00 7/17 No 6.40 6.65 6.50 -0.16 -2.41% 5,684 7,043 0.80 -0.28 4 55 None
TSLA Options Chain 408.95 Call 412.50 6/12 No 4.20 4.25 4.39 -3.56 -44.78% 5,678 1,981 0.57 0.50 10 58 None
AMD Options Chain 489.56 Call 500.00 6/12 No 4.50 4.90 4.70 -8.75 -65.06% 5,654 9,926 0.86 0.31 11 60 None
ASTS Options Chain 92.09 Call 100.00 6/12 No 1.89 2.04 2.00 -0.60 -23.08% 5,636 4,313 1.56 0.36 5 39 None
NUVL Options Chain 90.95 Call 125.00 7/17 No 0.05 0.15 0.05 -1.51 -96.80% 5,633 2 0.05 0.22 8 49 None
GOOGL Options Chain 363.30 Call 370.00 6/10 No 3.05 3.35 3.30 +2.05 +164.00% 5,602 1,911 0.35 0.27 10 64 None
AMZN Options Chain 245.22 Put 247.50 6/10 No 5.40 5.55 5.60 +1.90 +51.36% 5,568 399 0.38 -0.67 12 65 None
ASML Options Chain 1,749.04 Put 1,650.00 6/12 No 9.60 12.00 10.75 -3.20 -22.94% 5,563 193 0.70 -0.11 16 61 None
SOFI Options Chain 15.79 Call 16.50 6/12 No 0.36 0.39 0.39 -0.07 -15.22% 5,557 16,633 0.71 0.71 14 50 None
NVDA Options Chain 207.65 Call 217.50 6/12 No 0.54 0.55 0.55 -0.41 -42.71% 5,555 11,145 0.43 0.18 13 58 None
GOOGL Options Chain 363.30 Call 400.00 6/18 No 0.90 0.97 0.93 +0.27 +40.91% 5,533 18,992 0.37 0.07 10 64 None
AAPL Options Chain 300.70 Call 295.00 6/18 No 3.90 4.05 3.95 -5.80 -59.49% 5,531 21,046 0.28 0.46 8 61 None
AAPL Options Chain 300.70 Put 300.00 6/12 No 9.10 9.40 9.40 +6.04 +179.77% 5,502 7,481 0.35 -0.76 8 61 None
NOK Options Chain 14.59 Call 8.00 6/18 No 6.00 6.15 6.05 -0.54 -8.20% 5,488 15,797 2.36 1.00 12 42 None
TSLA Options Chain 408.95 Call 420.00 6/18 No 6.10 6.25 6.20 -3.30 -34.74% 5,407 15,949 0.51 0.43 10 58 None
TSLA Options Chain 408.95 Put 390.00 6/12 No 4.85 4.95 4.70 +1.73 +58.25% 5,402 4,125 0.61 -0.17 10 58 None
DELL Options Chain 400.77 Call 450.00 6/18 No 1.98 2.28 2.10 -3.52 -62.64% 5,392 846 0.83 0.13 14 57 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
SJM Options Chain 101.77 Call 125.00 6/18 Yes 0.30 0.35 0.32 +0.17 +113.34% 5,312 412 0.46 0.05 5 59 None
NOK Options Chain 14.59 Call 17.00 6/18 No 0.11 0.13 0.11 -0.11 -50.00% 5,296 59,906 0.94 0.13 12 42 None
TSM Options Chain 426.80 Put 430.00 7/17 Yes 27.50 28.05 27.95 -0.67 -2.35% 5,275 6,053 0.49 -0.44 23 66
Dividend Stock List
NVDA Options Chain 207.65 Call 220.00 6/18 No 1.39 1.42 1.40 -0.46 -24.74% 5,223 82,472 0.40 0.24 13 58 None
CHWY Options Chain 20.50 Call 22.50 7/17 Yes 0.91 0.96 0.97 -0.03 -3.00% 5,218 2,227 0.68 0.37 12 39 None
APLD Options Chain 38.74 Call 50.00 6/12 No 0.09 0.12 0.12 0.00 0.00% 5,209 1,244 1.28 0.07 3 20 None
INTC Options Chain 109.82 Put 105.00 6/18 No 3.90 4.05 4.03 -0.02 -0.50% 5,208 15,517 0.87 -0.30 4 55 None
CLOV Options Chain 3.92 Call 5.00 6/12 No 0.01 0.02 0.02 +0.01 +100.00% 5,203 1,015 1.14 0.08 10 28 None
POET Options Chain 12.40 Put 11.00 6/12 No 0.59 0.64 0.63 +0.28 +80.00% 5,181 5,809 1.53 -0.31 6 32 None
NVDA Options Chain 207.65 Put 170.00 6/18 No 0.19 0.20 0.19 -0.02 -9.53% 5,121 44,235 0.66 -0.02 13 58 None
NVDA Options Chain 207.65 Put 207.50 6/12 No 3.50 3.60 3.55 +0.40 +12.70% 5,120 4,861 0.42 -0.40 13 58 None
CLOV Options Chain 3.92 Call 4.00 6/12 No 0.24 0.30 0.27 +0.18 +200.00% 5,072 7,556 1.01 0.80 10 28 None
AMZN Options Chain 245.22 Call 260.00 6/12 No 0.12 0.13 0.12 -0.20 -62.50% 5,072 6,511 0.38 0.06 12 65 None
NVDA Options Chain 207.65 Call 222.50 6/10 No 0.01 0.02 0.01 -0.07 -87.50% 5,055 5,773 0.50 0.02 13 58 None
CHWY Options Chain 20.50 Call 27.50 7/17 Yes 0.20 0.24 0.24 +0.01 +4.35% 5,052 902 0.70 0.12 12 39 None
NVDA Options Chain 207.65 Call 230.00 6/15 No 0.11 0.12 0.11 -0.09 -45.00% 5,032 3,537 0.40 0.04 13 58 None
CTSH Options Chain 53.99 Call 55.00 6/18 No 0.80 0.90 0.85 -0.35 -29.17% 5,027 7,264 0.51 0.37 13 53 None
AMZN Options Chain 245.22 Call 255.00 6/12 No 0.35 0.36 0.35 -0.43 -55.13% 5,020 6,743 0.36 0.15 12 65 None
CTSH Options Chain 53.99 Put 52.50 6/18 No 1.55 1.85 1.70 +0.31 +22.31% 5,017 2,964 0.52 -0.41 13 53 None
DNN Options Chain 3.07 Call 5.00 7/17 No 0.00 0.05 0.05 +0.01 +25.00% 5,000 12,088 1.11 0.02 4 36 None
TSLA Options Chain 408.95 Call 440.00 6/10 No 0.10 0.12 0.12 -0.20 -62.50% 4,980 3,356 0.65 0.05 10 58 None
BBAI Options Chain 4.31 Call 4.50 6/12 No 0.03 0.04 0.03 -0.07 -70.00% 4,971 11,515 1.19 0.18 7 28 None
DIS Options Chain 98.87 Put 100.00 6/18 No 1.98 2.17 2.10 -0.16 -7.08% 4,943 19,965 0.28 -0.52 10 61 None
NVDA Options Chain 207.65 Put 210.00 6/12 No 4.90 5.00 4.94 +0.54 +12.28% 4,879 18,900 0.42 -0.52 13 58 None
FIGR Options Chain 27.86 Call 30.00 6/18 No 1.05 1.20 1.15 +0.25 +27.78% 4,864 44 0.95 0.35 3 19 None
NFLX Options Chain 82.50 Call 90.00 6/12 No 0.02 0.03 0.02 -0.04 -66.67% 4,862 15,189 0.49 0.01 6 56 None
MU Options Chain 955.00 Call 1,080.00 6/12 No 6.05 6.55 6.45 -1.98 -23.49% 4,803 1,315 1.14 0.17 16 68 None
MARA Options Chain 13.78 Call 14.50 6/12 No 0.36 0.39 0.37 +0.09 +32.15% 4,780 8,076 1.02 0.44 4 41 None
WFC Options Chain 81.94 Call 82.00 6/12 No 0.80 0.87 1.00 +0.17 +20.49% 4,767 6,867 0.39 0.51 12 73 None
KEEL Options Chain 5.70 Call 6.50 6/12 No 0.14 0.17 0.15 +0.06 +66.67% 4,700 1,231 1.54 0.40 4 34 None
NVDA Options Chain 207.65 Put 210.00 6/18 No 6.65 6.85 6.65 +0.45 +7.26% 4,697 24,696 0.40 -0.50 13 58 None
INTC Options Chain 109.82 Call 130.00 6/18 No 1.11 1.23 1.14 -0.37 -24.51% 4,671 18,861 0.94 0.18 4 55 None
AAPL Options Chain 300.70 Call 317.50 6/12 No 0.05 0.06 0.06 -0.33 -84.62% 4,627 8,316 0.40 0.02 8 61 None
TSLA Options Chain 408.95 Call 437.50 6/10 No 0.12 0.14 0.14 -0.26 -65.00% 4,572 2,115 0.63 0.06 10 58 None
TSM Options Chain 426.80 Put 395.00 6/12 No 1.09 1.32 1.22 -0.06 -4.69% 4,570 13,014 0.68 -0.03 23 66
Dividend Stock List
AAPL Options Chain 300.70 Call 290.00 6/18 No 6.35 6.60 6.45 -7.35 -53.27% 4,552 23,669 0.29 0.61 8 61 None
AAPL Options Chain 300.70 Put 285.00 6/12 No 1.45 1.53 1.46 +1.00 +217.40% 4,530 2,728 0.37 -0.21 8 61 None
ORCL Options Chain 211.82 Call 300.00 8/21 Yes 5.50 6.00 5.63 -0.42 -6.95% 4,530 6,978 0.71 0.20 9 65 None
AAL Options Chain 13.60 Call 14.00 6/12 No 0.22 0.24 0.23 +0.08 +53.34% 4,523 6,320 0.58 0.58 8 39 None
AVTR Options Chain 9.69 Call 10.00 6/18 No 0.25 0.45 0.35 -0.05 -12.50% 4,518 5,051 0.70 0.47 4 32 None
MU Options Chain 955.00 Call 1,050.00 6/12 No 9.90 10.30 10.00 -3.00 -23.08% 4,512 9,235 1.12 0.25 16 68 None
META Options Chain 586.55 Call 600.00 6/12 No 6.40 6.85 6.60 +2.05 +45.06% 4,472 2,081 0.40 0.45 11 66 None
HIMS Options Chain 27.17 Call 30.00 6/12 No 0.48 0.50 0.49 +0.25 +104.17% 4,446 5,543 0.94 0.17 6 39 None
AAOI Options Chain 196.22 Call 220.00 7/17 No 17.00 17.70 17.15 -12.53 -42.22% 4,435 955 1.48 0.42 8 43 None
TSLA Options Chain 408.95 Put 387.50 6/10 No 1.55 1.56 1.55 +0.75 +93.75% 4,431 1,237 0.66 -0.06 10 58 None
TDOC Options Chain 7.08 Call 7.50 6/12 No 0.05 0.08 0.07 -0.02 -22.23% 4,405 2,079 0.83 0.38 10 40 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
SOFI Options Chain 15.79 Put 16.50 6/12 No 0.48 0.50 0.49 +0.04 +8.89% 4,389 5,956 0.69 -0.29 14 50 None
RKT Options Chain 12.35 Call 13.00 6/12 No 0.45 0.48 0.48 +0.35 +269.24% 4,355 2,398 0.84 0.56 8 54 None
AAPL Options Chain 300.70 Put 295.00 6/18 No 6.85 7.10 7.00 +4.13 +143.91% 4,353 6,272 0.29 -0.54 8 61 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
ORCL Options Chain 211.82 Call 240.00 8/21 Yes 14.60 15.55 15.16 -0.49 -3.14% 4,301 2,793 0.67 0.44 9 65 None
ORCL Options Chain 211.82 Call 220.00 6/12 Yes 9.00 9.30 9.15 -1.05 -10.30% 4,273 3,001 1.67 0.50 9 65 None
TSLA Options Chain 408.95 Call 450.00 6/10 No 0.06 0.07 0.06 -0.11 -64.71% 4,243 3,386 0.72 0.02 10 58 None
META Options Chain 586.55 Call 605.00 6/10 No 1.82 1.92 1.88 +0.60 +46.88% 4,234 524 0.41 0.28 11 66 None
NVDA Options Chain 207.65 Call 230.00 6/26 No 1.17 1.20 1.19 -0.32 -21.20% 4,230 46,131 0.40 0.15 13 58 None
INTC Options Chain 109.82 Call 120.00 6/12 No 1.05 1.09 1.06 -0.44 -29.34% 4,221 12,606 1.03 0.24 4 55 None
TSLA Options Chain 408.95 Call 415.00 6/15 No 5.10 5.25 5.40 -3.50 -39.33% 4,213 359 0.50 0.47 10 58 None
ORCL Options Chain 211.82 Call 225.00 6/26 Yes 10.35 11.00 10.72 -1.75 -14.04% 4,212 541 0.89 0.47 9 65 None
META Options Chain 586.55 Call 610.00 6/10 No 1.00 1.07 1.05 +0.23 +28.05% 4,184 1,236 0.42 0.18 11 66 None
SPCE Options Chain 4.38 Call 5.00 6/12 No 0.32 0.35 0.34 +0.12 +54.55% 4,178 5,145 3.00 0.44 5 29 None
MU Options Chain 955.00 Call 970.00 6/12 No 30.65 31.50 31.10 -4.30 -12.15% 4,166 1,748 1.10 0.53 16 68 None
TSM Options Chain 426.80 Put 397.50 6/12 No 1.22 1.54 1.40 -0.11 -7.29% 4,165 884 0.66 -0.05 23 66
Dividend Stock List
TSLA Options Chain 408.95 Put 395.00 6/12 No 6.65 6.75 6.55 +2.45 +59.76% 4,165 2,386 0.59 -0.22 10 58 None
SGHC Options Chain 12.87 Call 10.75 7/17 No 3.00 3.30 3.20 +0.70 +28.00% 4,152 28,506 0.85 0.85 12 50 None
MU Options Chain 955.00 Put 900.00 6/18 No 38.05 39.55 38.61 -2.79 -6.74% 4,128 3,992 1.01 -0.29 16 68 None
MRVL Options Chain 287.35 Call 350.00 6/12 No 0.46 0.49 0.47 -1.53 -76.50% 4,127 4,943 1.41 0.06 11 59 None
CPNG Options Chain 15.18 Call 16.50 6/12 No 0.16 0.38 0.18 +0.04 +28.58% 4,124 540 0.86 0.22 13 30 None
TSLA Options Chain 408.95 Put 250.00 6/18 No 0.10 0.13 0.11 0.00 0.00% 4,111 20,766 1.23 0.00 10 58 None
AAPL Options Chain 300.70 Put 280.00 6/12 No 0.65 0.72 0.68 +0.42 +161.54% 4,085 1,536 0.40 -0.11 8 61 None
MU Options Chain 955.00 Call 1,100.00 6/12 No 4.30 4.70 4.75 -1.65 -25.79% 4,066 7,527 1.14 0.13 16 68 None
NVDA Options Chain 207.65 Call 225.00 6/10 No 0.01 0.02 0.01 -0.04 -80.00% 4,063 9,857 0.53 0.01 13 58 None
PLTR Options Chain 135.97 Put 134.00 6/12 No 3.50 3.55 3.49 +1.42 +68.60% 4,039 1,762 0.56 -0.37 12 52 None
TSLA Options Chain 408.95 Call 440.00 6/12 No 0.67 0.69 0.69 -0.88 -56.06% 4,037 9,006 0.61 0.14 10 58 None
APLD Options Chain 38.74 Call 45.00 6/12 No 0.45 0.49 0.49 -0.13 -20.97% 4,037 3,114 1.23 0.28 3 20 None
AXTI Options Chain 90.78 Call 95.00 7/17 No 8.80 10.90 9.80 -4.80 -32.88% 4,029 3,868 1.29 0.46 7 39 None
TSM Options Chain 426.80 Call 440.00 6/12 No 3.50 4.80 4.45 -0.31 -6.52% 4,012 2,190 0.56 0.40 23 66
Dividend Stock List
WBD Options Chain 26.16 Put 24.00 8/21 No 0.64 0.85 0.75 -0.07 -8.54% 4,000 352 0.45 -0.24 3 19 None
ONDS Options Chain 10.30 Call 12.00 6/18 No 0.09 0.11 0.10 -0.11 -52.39% 3,975 40,182 1.06 0.19 9 40 None
AAPL Options Chain 300.70 Call 312.50 6/10 No 0.01 0.03 0.02 -0.40 -95.24% 3,958 4,140 0.50 0.00 8 61 None
COIN Options Chain 162.11 Call 165.00 6/12 No 1.57 1.71 1.72 -2.43 -58.56% 3,947 3,622 0.85 0.32 9 58 None
AMZN Options Chain 245.22 Call 225.00 6/12 No 17.65 18.50 18.08 -2.66 -12.83% 3,945 268 0.82 0.97 12 65 None
ONDS Options Chain 10.30 Call 10.00 6/12 No 0.31 0.33 0.31 -0.28 -47.46% 3,941 3,606 1.06 0.54 9 40 None
CI Options Chain 286.00 Put 250.00 6/18 No 0.00 0.45 0.22 +0.08 +57.15% 3,917 4,550 0.58 0.00 17 66 None
TSLA Options Chain 408.95 Put 405.00 6/12 No 11.60 11.75 11.22 +3.67 +48.61% 3,917 2,850 0.57 -0.36 10 58 None
CRM Options Chain 182.45 Call 190.00 6/12 No 0.34 0.39 0.36 -1.00 -73.53% 3,897 7,485 0.62 0.12 11 63 None
INTC Options Chain 109.82 Call 113.00 6/12 No 2.60 2.70 2.65 -0.80 -23.19% 3,893 8,374 1.01 0.47 4 55 None
PLTR Options Chain 135.97 Call 137.00 6/12 No 1.35 1.38 1.35 -1.59 -54.09% 3,893 1,606 0.56 0.47 12 52 None
TSLA Options Chain 408.95 Call 435.00 6/12 No 0.92 0.95 0.95 -1.19 -55.61% 3,891 17,924 0.60 0.18 10 58 None
MU Options Chain 955.00 Call 980.00 6/12 No 27.00 27.75 27.50 -3.35 -10.86% 3,877 1,165 1.10 0.49 16 68 None
SOFI Options Chain 15.79 Call 17.50 6/18 No 0.27 0.29 0.29 -0.02 -6.46% 3,875 7,094 0.62 0.42 14 50 None
AMPG Options Chain 6.57 Call 7.50 6/18 No 0.25 0.30 0.27 -0.18 -40.00% 3,849 6,037 1.65 0.34 10 32 None
PFE Options Chain 25.62 Call 26.00 6/12 No 0.12 0.13 0.12 0.00 0.00% 3,848 28,265 0.27 0.23 6 56 None
META Options Chain 586.55 Call 595.00 6/10 No 5.10 5.50 5.30 +2.00 +60.61% 3,840 371 0.41 0.54 11 66 None
TSLA Options Chain 408.95 Put 400.00 6/18 No 13.10 13.30 13.20 +3.70 +38.95% 3,839 15,390 0.52 -0.34 10 58 None
AAPL Options Chain 300.70 Call 310.00 6/18 No 0.57 0.61 0.56 -1.83 -76.57% 3,837 36,872 0.29 0.12 8 61 None
ASTS Options Chain 92.09 Call 105.00 6/12 No 1.11 1.26 1.10 -0.60 -35.30% 3,835 1,789 1.58 0.25 5 39 None
MU Options Chain 955.00 Call 950.00 6/12 No 39.30 40.45 40.00 -4.52 -10.16% 3,835 3,865 1.09 0.60 16 68 None
AAPL Options Chain 300.70 Put 285.00 6/18 No 2.73 2.84 2.78 +1.67 +150.45% 3,827 7,742 0.31 -0.26 8 61 None
AAPL Options Chain 300.70 Call 305.00 6/15 No 0.62 0.69 0.69 -2.47 -78.17% 3,801 623 0.28 0.15 8 61 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
WMT Options Chain 119.83 Call 120.00 6/12 No 1.22 1.24 1.24 -0.21 -14.49% 3,796 4,805 0.32 0.40 10 57 None
TSLA Options Chain 408.95 Put 417.50 6/10 No 17.95 18.65 17.32 +6.12 +54.65% 3,779 842 0.55 -0.65 10 58 None
CRWV Options Chain 102.21 Call 110.00 6/12 No 0.65 0.75 0.69 -1.04 -60.12% 3,743 3,917 1.07 0.20 3 22 None
TSLA Options Chain 408.95 Put 425.00 6/12 No 26.85 27.10 25.65 +5.85 +29.55% 3,737 2,652 0.58 -0.71 10 58 None
AXTI Options Chain 90.78 Call 115.00 7/17 No 5.60 5.90 4.30 -4.63 -51.85% 3,731 4,028 1.31 0.30 7 39 None
SPCE Options Chain 4.38 Put 4.50 6/18 No 0.63 0.67 0.63 -0.19 -23.18% 3,685 7,491 2.37 -0.40 5 29 None
AMZN Options Chain 245.22 Call 245.00 6/10 No 1.22 1.24 1.23 -1.50 -54.95% 3,685 1,148 0.37 0.52 12 65 None
PLTR Options Chain 135.97 Call 145.00 6/18 No 1.00 1.04 1.05 -0.75 -41.67% 3,682 11,798 0.52 0.25 12 52 None
SATS Options Chain 116.64 Call 130.00 6/18 No 5.30 5.80 5.34 +0.74 +16.09% 3,678 17,484 1.30 0.38 2 47 None
HD Options Chain 309.71 Call 322.50 6/12 No 2.40 3.05 2.67 +1.86 +229.63% 3,665 661 0.34 0.14 6 60 None
TSLA Options Chain 408.95 Call 407.50 6/12 No 5.70 5.80 5.77 -4.63 -44.52% 3,652 5,636 0.57 0.60 10 58 None
HIMS Options Chain 27.17 Call 32.00 6/12 No 0.15 0.17 0.19 +0.11 +137.50% 3,647 3,947 1.01 0.06 6 39 None
AMZN Options Chain 245.22 Put 237.50 6/10 No 0.65 0.68 0.67 +0.18 +36.74% 3,643 461 0.44 -0.12 12 65 None
TSLA Options Chain 408.95 Put 380.00 6/10 No 0.74 0.75 0.72 +0.27 +60.00% 3,634 2,495 0.73 -0.03 10 58 None
META Options Chain 586.55 Call 597.50 6/10 No 4.05 4.50 4.25 +1.73 +68.66% 3,625 257 0.41 0.47 11 66 None
ORCL Options Chain 211.82 Call 260.00 6/12 Yes 2.05 2.20 2.12 -0.39 -15.54% 3,593 3,695 1.82 0.17 9 65 None
GLXY Options Chain 30.51 Put 26.00 6/26 No 0.47 0.69 0.58 -0.24 -29.27% 3,592 15 1.04 -0.22 6 43 None
AMD Options Chain 489.56 Put 400.00 6/12 No 1.01 1.13 1.10 +0.55 +100.00% 3,555 4,402 1.05 -0.03 11 60 None
AAL Options Chain 13.60 Call 14.50 6/12 No 0.08 0.11 0.10 +0.03 +42.86% 3,551 4,533 0.56 0.34 8 39 None
GOOG Options Chain 361.14 Call 380.00 6/12 No 1.23 1.32 1.30 +0.57 +78.09% 3,535 7,787 0.38 0.11 14 70 None
CSX Options Chain 47.11 Call 49.00 6/12 No 0.00 0.10 0.05 -0.06 -54.55% 3,500 129 0.42 0.14 9 60 None
VSAT Options Chain 65.48 Call 75.00 6/18 No 1.10 1.70 1.47 +0.22 +17.60% 3,498 770 1.05 0.27 8 53 None
NFLX Options Chain 82.50 Call 85.00 6/12 No 0.22 0.23 0.23 -0.21 -47.73% 3,487 10,740 0.38 0.17 6 56 None
VSAT Options Chain 65.48 Call 90.00 6/18 No 0.10 0.45 0.30 +0.05 +20.00% 3,469 6,801 1.26 0.08 8 53 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
TSM Options Chain 426.80 Call 445.00 6/12 No 2.74 3.50 3.05 -0.50 -14.09% 3,457 1,089 0.55 0.32 23 66
Dividend Stock List
RIVN Options Chain 16.84 Call 17.00 6/12 No 0.17 0.19 0.18 -0.27 -60.00% 3,453 7,340 0.82 0.33 7 34 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
AAPL Options Chain 300.70 Call 295.00 6/15 No 2.89 3.05 3.05 -7.40 -70.82% 3,441 29 0.28 0.44 8 61 None
MSFT Options Chain 410.98 Put 405.00 6/10 No 1.40 1.48 1.44 -0.21 -12.73% 3,440 1,235 0.35 -0.22 12 65 None
PLTR Options Chain 135.97 Call 150.00 6/12 No 0.10 0.12 0.12 -0.15 -55.56% 3,438 16,166 0.61 0.04 12 52 None
SOFI Options Chain 15.79 Call 18.00 6/18 No 0.18 0.19 0.18 -0.02 -10.00% 3,428 29,365 0.62 0.31 14 50 None
CROX Options Chain 123.06 Call 140.00 6/18 No 0.70 0.85 0.80 +0.55 +220.00% 3,416 373 0.54 0.18 2 57 None
UNH Options Chain 399.47 Call 400.00 8/21 Yes 32.15 33.00 32.87 +3.47 +11.81% 3,415 7,102 0.36 0.60 9 58 None
NKE Options Chain 43.23 Call 45.00 6/12 No 0.81 0.85 0.82 +0.64 +355.56% 3,406 2,243 0.44 0.50 8 50 None
MU Options Chain 955.00 Put 900.00 6/12 No 20.00 20.75 20.40 -3.25 -13.75% 3,387 5,360 1.12 -0.22 16 68 None
RIVN Options Chain 16.84 Call 18.00 6/12 No 0.07 0.08 0.08 -0.11 -57.90% 3,374 5,559 0.93 0.15 7 34 None
MRVL Options Chain 287.35 Call 320.00 6/12 No 1.51 1.66 1.61 -3.97 -71.15% 3,371 7,239 1.32 0.18 11 59 None
AAPL Options Chain 300.70 Put 280.00 6/18 No 1.61 1.71 1.65 +0.93 +129.17% 3,360 9,285 0.33 -0.18 8 61 None
INTC Options Chain 109.82 Put 100.00 6/12 No 0.91 0.97 0.95 -0.16 -14.42% 3,345 14,323 1.03 -0.12 4 55 None
FRMI Options Chain 5.68 Call 6.00 7/17 No 0.90 0.95 0.90 +0.09 +11.12% 3,333 13,573 1.32 0.53 3 16 None
NVDA Options Chain 207.65 Call 207.50 6/12 No 3.30 3.40 3.37 -1.10 -24.61% 3,315 4,015 0.44 0.60 13 58 None
AMD Options Chain 489.56 Call 500.00 6/18 No 10.90 11.55 10.99 -10.01 -47.67% 3,301 7,355 0.77 0.39 11 60 None
CRML Options Chain 10.11 Call 10.00 6/18 No 0.15 0.55 0.45 -0.40 -47.06% 3,286 4,033 1.12 0.46 3 17 None
RKT Options Chain 12.35 Call 13.50 6/12 No 0.26 0.27 0.27 +0.22 +440.00% 3,283 1,497 0.77 0.36 8 54 None
AAOI Options Chain 196.22 Call 210.00 6/18 No 5.80 6.30 6.50 -9.00 -58.07% 3,276 1,296 1.66 0.31 8 43 None
AMZN Options Chain 245.22 Put 245.00 6/12 No 4.80 5.00 4.86 +1.35 +38.47% 3,273 3,992 0.40 -0.48 12 65 None
MSFT Options Chain 410.98 Put 407.50 6/10 No 2.16 2.29 2.22 -0.13 -5.54% 3,259 430 0.35 -0.32 12 65 None
NVDA Options Chain 207.65 Call 250.00 6/18 No 0.07 0.08 0.08 -0.04 -33.34% 3,257 73,163 0.51 0.01 13 58 None
AAPL Options Chain 300.70 Put 280.00 6/10 No 0.19 0.21 0.20 +0.09 +81.82% 3,255 350 0.47 -0.05 8 61 None
TSLA Options Chain 408.95 Put 430.00 6/12 No 31.15 31.75 29.78 +5.22 +21.26% 3,249 2,023 0.58 -0.77 10 58 None
NVDA Options Chain 207.65 Call 225.00 6/18 No 0.77 0.79 0.77 -0.29 -27.36% 3,247 40,439 0.41 0.15 13 58 None
HOOD Options Chain 84.85 Call 87.00 6/12 No 2.31 2.35 2.31 +0.27 +13.24% 3,238 10,387 0.79 0.42 10 53 None
AMZN Options Chain 245.22 Call 260.00 6/10 No 0.02 0.03 0.03 -0.04 -57.15% 3,232 2,838 0.48 0.01 12 65 None
SATS Options Chain 116.64 Call 150.00 6/18 No 1.85 2.20 2.05 +0.15 +7.90% 3,231 48,238 1.38 0.18 2 47 None
AAPL Options Chain 300.70 Put 282.50 6/10 No 0.31 0.34 0.33 +0.17 +106.25% 3,224 471 0.44 -0.09 8 61 None
TSLA Options Chain 408.95 Call 395.00 6/10 No 8.15 8.35 8.40 -7.31 -46.54% 3,219 552 0.66 0.88 10 58 None
RIVN Options Chain 16.84 Put 15.50 6/12 No 0.24 0.26 0.27 +0.17 +170.00% 3,173 2,278 0.83 -0.23 7 34 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
NFLX Options Chain 82.50 Call 83.00 6/12 No 0.65 0.68 0.67 -0.41 -37.97% 3,168 9,142 0.37 0.38 6 56 None
C Options Chain 133.28 Put 130.00 6/12 No 0.95 1.06 1.03 -0.06 -5.51% 3,167 1,689 0.46 -0.23 12 69 None
AVGO Options Chain 396.20 Put 370.00 6/10 No 1.49 1.80 1.52 +0.93 +157.63% 3,158 456 0.70 -0.10 9 62 None
BAC Options Chain 53.53 Call 54.00 6/18 No 0.94 0.99 0.93 +0.04 +4.50% 3,153 7,730 0.30 0.57 13 74 None
BBAI Options Chain 4.31 Put 4.00 6/12 No 0.18 0.19 0.18 +0.13 +260.00% 3,152 3,301 0.99 -0.43 7 28 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
COIN Options Chain 162.11 Call 200.00 7/17 No 2.83 3.10 2.91 -1.59 -35.34% 3,133 9,325 0.72 0.20 9 58 None
DKNG Options Chain 24.80 Call 27.00 6/12 No 0.53 0.57 0.58 +0.53 +1,060.00% 3,126 2,657 0.73 0.54 7 45 None
AMZN Options Chain 245.22 Put 265.00 6/12 No 22.00 22.80 22.19 +2.26 +11.34% 3,122 940 0.54 -0.98 12 65 None
NIO Options Chain 5.45 Call 6.00 6/12 No 0.02 0.03 0.02 -0.01 -33.34% 3,120 19,588 0.81 0.07 9 31 None
AAPL Options Chain 300.70 Call 307.50 6/12 No 0.24 0.26 0.25 -1.63 -86.71% 3,113 5,914 0.35 0.08 8 61 None
BB Options Chain 9.29 Call 9.00 6/12 No 0.20 0.24 0.22 -0.38 -63.34% 3,107 1,303 1.19 0.50 10 36 None
AAPL Options Chain 300.70 Call 320.00 6/10 No 0.01 0.02 0.02 -0.11 -84.62% 3,098 6,797 0.59 0.00 8 61 None
TSLA Options Chain 408.95 Put 417.50 6/12 No 20.55 20.75 19.77 +5.47 +38.26% 3,094 1,194 0.57 -0.59 10 58 None
C Options Chain 133.28 Put 130.00 6/18 No 1.78 1.91 2.02 +0.25 +14.13% 3,094 2,602 0.39 -0.30 12 69 None
AAL Options Chain 13.60 Put 14.00 6/12 No 0.40 0.43 0.40 -0.13 -24.53% 3,093 4,631 0.61 -0.42 8 39 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
APLD Options Chain 38.74 Call 46.00 6/12 No 0.32 0.41 0.35 -0.11 -23.92% 3,071 2,986 1.23 0.22 3 20 None
NVDA Options Chain 207.65 Call 215.00 6/18 No 2.49 2.52 2.46 -0.74 -23.13% 3,065 39,245 0.40 0.35 13 58 None
TSLA Options Chain 408.95 Call 402.50 6/12 No 7.65 7.80 7.76 -5.44 -41.22% 3,058 782 0.58 0.68 10 58 None
F Options Chain 15.00 Call 15.50 6/12 No 0.18 0.19 0.18 +0.06 +50.00% 3,053 11,117 0.48 0.28 9 47 None
MRVL Options Chain 287.35 Call 400.00 6/12 No 0.05 0.10 0.09 -0.28 -75.68% 3,047 6,300 1.59 0.01 11 59 None
NVDA Options Chain 207.65 Call 232.50 6/12 No 0.04 0.05 0.05 -0.04 -44.45% 3,044 21,507 0.51 0.01 13 58 None
AMZN Options Chain 245.22 Put 240.00 6/12 No 2.40 2.47 2.47 +0.78 +46.16% 3,041 2,740 0.40 -0.28 12 65 None
MARA Options Chain 13.78 Call 15.00 6/12 No 0.21 0.23 0.21 +0.04 +23.53% 3,033 10,342 1.01 0.31 4 41 None
DGXX Options Chain 6.36 Call 8.00 6/18 No 0.10 0.15 0.11 -0.11 -50.00% 3,028 13,630 1.77 0.16 3 16 None
AG Options Chain 17.07 Call 25.00 7/17 No 0.13 0.15 0.15 -0.08 -34.79% 3,025 40,169 0.84 0.08 14 49 None
MU Options Chain 955.00 Call 1,200.00 6/12 No 0.71 0.87 0.80 -0.55 -40.75% 3,024 3,560 1.18 0.03 16 68 None
AMZN Options Chain 245.22 Call 252.50 6/12 No 0.58 0.61 0.60 -0.61 -50.42% 3,023 3,317 0.36 0.22 12 65 None
AMD Options Chain 489.56 Put 450.00 6/12 No 8.40 8.90 8.93 +4.59 +105.76% 3,012 5,188 0.90 -0.22 11 60 None
DUOL Options Chain 117.96 Call 135.00 7/24 No 4.70 7.90 6.30 +1.07 +20.46% 3,010 6 0.71 0.38 17 65 None
AAPL Options Chain 300.70 Call 317.50 6/10 No 0.01 0.02 0.02 -0.16 -88.89% 3,008 4,244 0.54 0.00 8 61 None
PLTR Options Chain 135.97 Call 135.00 6/12 No 2.00 2.04 2.00 -2.00 -50.00% 3,007 1,372 0.56 0.58 12 52 None
NOK Options Chain 14.59 Call 15.00 6/18 No 0.39 0.42 0.40 -0.22 -35.49% 3,005 100,939 0.85 0.38 12 42 None
MRVL Options Chain 287.35 Call 340.00 6/12 No 0.65 0.77 0.74 -2.06 -73.58% 3,005 7,379 1.38 0.09 11 59 None
MCHP Options Chain 91.37 Put 85.00 9/18 Yes 6.70 7.50 7.10 -0.20 -2.74% 3,000 3,233 0.61 -0.32 9 60 None
TSLA Options Chain 408.95 Call 390.00 6/12 No 14.75 14.95 15.82 -6.25 -28.32% 2,993 1,275 0.61 0.83 10 58 None
MRVL Options Chain 287.35 Call 350.00 6/26 No 5.50 5.80 5.60 -5.40 -49.10% 2,991 3,337 1.16 0.24 11 59 None
TSLA Options Chain 408.95 Call 500.00 6/18 No 0.41 0.43 0.44 -0.16 -26.67% 2,990 40,021 0.65 0.02 10 58 None
NOK Options Chain 14.59 Call 20.00 7/17 No 0.28 0.30 0.30 -0.10 -25.00% 2,990 60,990 0.93 0.17 12 42 None
AAPL Options Chain 300.70 Call 315.00 6/10 No 0.01 0.03 0.01 -0.26 -96.30% 2,985 7,743 0.53 0.00 8 61 None
NVDA Options Chain 207.65 Call 222.50 6/12 No 0.19 0.20 0.19 -0.19 -50.00% 2,976 46,089 0.45 0.08 13 58 None
CRWV Options Chain 102.21 Call 120.00 6/18 No 0.65 0.73 0.69 -0.67 -49.27% 2,965 55,171 0.93 0.14 3 22 None
AVGO Options Chain 396.20 Put 380.00 6/10 No 4.30 5.10 4.50 +3.19 +243.52% 2,957 888 0.66 -0.25 9 62 None
AMZN Options Chain 245.22 Put 185.00 6/18 No 0.05 0.10 0.05 -0.06 -54.55% 2,955 9,023 0.74 0.00 12 65 None
AMPG Options Chain 6.57 Call 10.00 6/18 No 0.05 0.10 0.05 -0.14 -73.69% 2,955 4,051 1.86 0.07 10 32 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
AMD Options Chain 489.56 Put 470.00 6/12 No 16.95 17.70 17.80 +8.71 +95.82% 2,950 2,037 0.87 -0.39 11 60 None
OPEN Options Chain 4.31 Call 5.50 6/12 No 0.01 0.02 0.02 0.00 0.00% 2,943 15,354 1.30 0.04 5 31 None
NOK Options Chain 14.59 Call 15.00 6/12 No 0.17 0.19 0.18 -0.23 -56.10% 2,940 14,536 0.97 0.30 12 42 None
GOOGL Options Chain 363.30 Call 380.00 6/10 No 0.47 0.52 0.48 +0.22 +84.62% 2,935 2,578 0.38 0.04 10 64 None
KEEL Options Chain 5.70 Call 10.00 7/17 No 0.18 0.22 0.19 +0.05 +35.72% 2,932 7,642 1.37 0.19 4 34 None
AAPL Options Chain 300.70 Put 287.50 6/12 No 2.10 2.19 2.20 +1.55 +238.47% 2,925 4,476 0.36 -0.28 8 61 None
PYPL Options Chain 41.26 Call 43.00 6/12 No 0.20 0.23 0.21 +0.07 +50.00% 2,919 1,829 0.39 0.28 10 50 None
AMZN Options Chain 245.22 Call 265.00 6/26 No 1.05 1.16 1.11 -0.37 -25.00% 2,906 5,773 0.33 0.16 12 65 None
AAPL Options Chain 300.70 Call 315.00 6/18 No 0.30 0.34 0.32 -1.02 -76.12% 2,901 17,055 0.30 0.07 8 61 None
BB Options Chain 9.29 Call 10.00 6/12 No 0.06 0.08 0.07 -0.12 -63.16% 2,898 6,177 1.21 0.21 10 36 None
TSLA Options Chain 408.95 Put 430.00 6/10 No 29.85 30.65 28.82 +6.19 +27.36% 2,897 980 0.58 -0.89 10 58 None
CELH Options Chain 28.07 Call 30.00 7/17 No 1.62 1.70 1.65 +0.07 +4.43% 2,883 4,406 0.63 0.46 8 47 None
UEC Options Chain 12.61 Call 16.00 7/02 Yes 0.06 0.14 0.11 -0.16 -59.26% 2,882 1,061 0.90 0.13 7 40 None
JBLU Options Chain 4.79 Call 5.00 6/12 No 0.05 0.07 0.06 0.00 0.00% 2,875 16,649 0.67 0.40 9 30 None
TSLA Options Chain 408.95 Put 407.50 6/12 No 13.15 13.35 12.35 +3.68 +42.45% 2,872 1,086 0.57 -0.40 10 58 None
HOOD Options Chain 84.85 Call 86.00 6/12 No 2.79 2.85 2.85 +0.49 +20.77% 2,872 5,617 0.79 0.47 10 53 None
AAOI Options Chain 196.22 Call 230.00 6/12 No 0.85 0.95 0.85 -3.85 -81.92% 2,871 3,384 1.92 0.09 8 43 None
AAPL Options Chain 300.70 Put 290.00 6/15 No 3.50 3.70 3.58 +2.38 +198.34% 2,867 1,160 0.30 -0.38 8 61 None
AVGO Options Chain 396.20 Call 410.00 6/10 No 0.26 0.49 0.31 -1.69 -84.50% 2,851 725 0.66 0.09 9 62 None
TLRY Options Chain 5.03 Call 5.50 6/12 No 0.06 0.09 0.08 +0.05 +166.67% 2,851 1,560 1.04 0.42 12 28 None
NVDA Options Chain 207.65 Call 230.00 6/18 No 0.43 0.44 0.43 -0.18 -29.51% 2,845 78,508 0.42 0.09 13 58 None
PLTR Options Chain 135.97 Put 135.00 6/12 No 4.05 4.15 4.10 +1.68 +69.43% 2,843 8,173 0.56 -0.42 12 52 None
MU Options Chain 955.00 Put 950.00 6/12 No 40.15 40.95 40.70 -4.80 -10.55% 2,843 2,052 1.10 -0.40 16 68 None
DKNG Options Chain 24.80 Call 25.00 6/18 No 1.99 2.15 2.06 +1.22 +145.24% 2,842 9,231 0.68 0.80 7 45 None
HIMS Options Chain 27.17 Call 28.50 6/12 No 1.00 1.04 1.02 +0.48 +88.89% 2,841 2,826 0.92 0.33 6 39 None
MU Options Chain 955.00 Call 975.00 6/12 No 28.60 29.65 29.95 -2.38 -7.37% 2,839 664 1.10 0.51 16 68 None
POET Options Chain 12.40 Call 15.00 6/18 No 0.12 0.18 0.14 -0.26 -65.00% 2,832 14,633 1.51 0.16 6 32 None
TSLA Options Chain 408.95 Put 382.50 6/10 No 0.93 0.95 0.90 +0.37 +69.82% 2,822 2,223 0.70 -0.04 10 58 None
HOOD Options Chain 84.85 Call 88.00 6/12 No 1.90 1.96 1.90 +0.20 +11.77% 2,810 5,294 0.79 0.37 10 53 None
DVN Options Chain 44.90 Call 50.00 7/17 No 0.45 0.47 0.45 -0.35 -43.75% 2,805 113,921 0.41 0.17 10 60 None
DOW Options Chain 34.10 Put 27.50 6/18 No 0.00 0.05 0.05 +0.03 +150.00% 2,801 13,951 0.67 -0.01 6 49 None
AVTR Options Chain 9.69 Call 11.00 7/17 No 0.30 0.45 0.31 -0.09 -22.50% 2,801 2,968 0.69 0.32 4 32 None
CIFR Options Chain 24.29 Call 24.00 6/18 No 1.34 1.40 1.48 -0.59 -28.51% 2,786 8,483 1.12 0.57 4 40 None
GOOGL Options Chain 363.30 Call 380.00 6/12 No 1.73 1.87 1.78 +0.81 +83.51% 2,773 4,131 0.37 0.14 10 64 None
MARA Options Chain 13.78 Call 14.00 6/12 No 0.58 0.62 0.59 +0.14 +31.12% 2,759 37,114 1.03 0.59 4 41 None
PLTR Options Chain 135.97 Put 133.00 6/12 No 2.98 3.05 2.99 +1.33 +80.12% 2,752 1,834 0.56 -0.32 12 52 None
ASTS Options Chain 92.09 Call 110.00 6/12 No 0.68 0.77 0.72 -0.33 -31.43% 2,747 3,671 1.64 0.17 5 39 None
TSLA Options Chain 408.95 Put 422.50 6/10 No 22.60 23.35 20.95 +5.30 +33.87% 2,739 502 0.55 -0.78 10 58 None
TSLA Options Chain 408.95 Put 425.00 6/10 No 25.05 25.75 25.20 +7.45 +41.98% 2,730 707 0.56 -0.82 10 58 None
RDW Options Chain 18.46 Put 18.50 6/12 No 2.60 3.10 2.49 +1.24 +99.20% 2,729 3,494 1.96 -0.62 5 37 None
UNH Options Chain 399.47 Call 415.00 6/12 No 4.45 4.65 4.45 +1.40 +45.91% 2,727 1,408 0.36 0.38 9 58 None
PLTR Options Chain 135.97 Call 136.00 6/12 No 1.65 1.68 1.68 -1.77 -51.31% 2,721 1,115 0.56 0.52 12 52 None
AMD Options Chain 489.56 Call 550.00 6/12 No 0.53 0.65 0.60 -1.95 -76.48% 2,712 3,848 0.91 0.06 11 60 None
WBD Options Chain 26.16 Call 30.00 7/17 No 0.17 0.23 0.20 -0.02 -9.10% 2,707 26,758 0.31 0.15 3 19 None
MSFT Options Chain 410.98 Call 420.00 6/18 No 4.50 4.75 4.65 -1.19 -20.38% 2,701 28,107 0.33 0.36 12 65 None
MSTR Options Chain 126.21 Put 120.00 6/12 No 3.35 3.45 3.44 +1.39 +67.81% 2,698 11,424 0.98 -0.32 4 55 None
NVDA Options Chain 207.65 Put 212.50 6/10 No 5.65 5.80 5.55 +0.69 +14.20% 2,698 1,652 0.40 -0.74 13 58 None
WMT Options Chain 119.83 Call 125.00 7/17 No 2.04 2.13 2.06 -0.23 -10.05% 2,695 11,144 0.26 0.31 10 57 None
AAOI Options Chain 196.22 Call 220.00 6/12 No 1.25 1.40 1.30 -5.40 -80.60% 2,695 1,512 1.96 0.14 8 43 None
TE Options Chain 9.13 Call 11.50 7/02 No 0.45 0.55 0.50 -0.15 -23.08% 2,694 10,600 1.62 0.36 3 16 None
RKT Options Chain 12.35 Call 14.00 6/12 No 0.13 0.14 0.14 +0.11 +366.67% 2,694 1,798 0.76 0.20 8 54 None
HIMS Options Chain 27.17 Call 35.00 7/17 No 1.28 1.30 1.29 +0.27 +26.48% 2,685 7,205 0.91 0.24 6 39 None
BBAI Options Chain 4.31 Call 5.00 6/18 No 0.03 0.04 0.04 -0.03 -42.86% 2,684 31,263 1.10 0.15 7 28 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
CTSH Options Chain 53.99 Put 50.00 6/18 No 0.60 0.90 0.60 -0.10 -14.29% 2,683 3,163 0.56 -0.23 13 53 None
AAPL Options Chain 300.70 Put 300.00 6/18 No 10.00 10.40 10.30 +5.75 +126.38% 2,664 9,496 0.29 -0.68 8 61 None
TEM Options Chain 48.16 Call 50.00 6/12 No 0.68 0.78 0.71 -0.46 -39.32% 2,658 2,321 0.92 0.44 3 20 None
ONDS Options Chain 10.30 Put 10.00 6/12 No 0.50 0.52 0.51 +0.19 +59.38% 2,646 6,533 1.03 -0.46 9 40 None
TSLA Options Chain 408.95 Call 400.00 6/18 No 13.45 13.60 13.50 -5.65 -29.51% 2,641 16,520 0.52 0.66 10 58 None
NVDA Options Chain 207.65 Call 230.00 6/12 No 0.05 0.06 0.06 -0.04 -40.00% 2,639 19,634 0.49 0.02 13 58 None
NFLX Options Chain 82.50 Call 82.00 6/12 No 1.06 1.10 1.05 -0.57 -35.19% 2,631 4,853 0.36 0.52 6 56 None
CVX Options Chain 189.24 Call 220.00 6/18 No 0.01 0.06 0.01 -0.04 -80.00% 2,622 6,863 0.44 0.00 9 71 None
MU Options Chain 955.00 Call 1,000.00 6/18 No 41.00 42.05 41.36 -3.12 -7.02% 2,617 6,363 1.00 0.46 16 68 None
MRVL Options Chain 287.35 Call 360.00 6/12 No 0.32 0.35 0.33 -1.09 -76.77% 2,614 2,898 1.45 0.05 11 59 None
TSLA Options Chain 408.95 Call 417.50 6/12 No 3.00 3.10 3.30 -2.70 -45.00% 2,612 5,720 0.57 0.41 10 58 None
NVDA Options Chain 207.65 Call 225.00 6/15 No 0.24 0.25 0.26 -0.18 -40.91% 2,610 2,527 0.38 0.09 13 58 None
RIVN Options Chain 16.84 Call 16.50 6/12 No 0.29 0.32 0.30 -0.50 -62.50% 2,605 2,026 0.80 0.48 7 34 None
MRVL Options Chain 287.35 Call 290.00 6/12 No 5.30 5.70 5.30 -9.38 -63.90% 2,603 3,579 1.27 0.45 11 59 None
MU Options Chain 955.00 Put 970.00 6/12 No 51.20 52.35 50.60 -5.75 -10.21% 2,594 688 1.10 -0.47 16 68 None
GOOG Options Chain 361.14 Call 370.00 6/12 No 3.90 4.10 4.03 +1.69 +72.23% 2,586 1,925 0.37 0.28 14 70 None
UNH Options Chain 399.47 Call 410.00 6/12 No 6.85 7.30 7.10 +2.35 +49.48% 2,585 1,691 0.37 0.52 9 58 None
SPCE Options Chain 4.38 Call 6.00 6/12 No 0.17 0.21 0.19 +0.05 +35.72% 2,584 3,425 3.52 0.26 5 29 None
ONDS Options Chain 10.30 Call 11.00 6/12 No 0.08 0.09 0.09 -0.11 -55.00% 2,573 7,441 1.12 0.21 9 40 None
BAC Options Chain 53.53 Put 53.00 6/26 No 0.85 0.88 0.86 -0.16 -15.69% 2,572 1,668 0.28 -0.32 13 74 None
T Options Chain 22.50 Call 24.00 7/17 No 0.23 0.26 0.24 -0.06 -20.00% 2,564 12,837 0.26 0.22 9 61 None
XOM Options Chain 151.75 Call 155.00 6/18 No 1.07 1.19 1.03 -1.17 -53.19% 2,560 17,658 0.34 0.21 11 70 None
HOOD Options Chain 84.85 Call 100.00 7/17 No 3.15 3.20 3.15 +0.29 +10.14% 2,559 18,713 0.68 0.28 10 53 None
NFLX Options Chain 82.50 Put 81.00 6/12 No 0.68 0.70 0.69 +0.15 +27.78% 2,557 6,405 0.36 -0.34 6 56 None
SOFI Options Chain 15.79 Call 17.00 6/18 No 0.40 0.42 0.41 -0.06 -12.77% 2,557 31,971 0.62 0.54 14 50 None
CPT Options Chain 112.97 Call 120.00 6/18 No 0.50 0.60 0.57 +0.47 +470.00% 2,556 7 0.32 0.19 11 65 None
AMPG Options Chain 6.57 Call 10.00 7/17 No 0.25 0.35 0.30 -0.10 -25.00% 2,554 3,230 1.38 0.23 10 32 None
HOOD Options Chain 84.85 Call 95.00 6/12 No 0.41 0.44 0.42 +0.02 +5.00% 2,553 7,671 0.83 0.12 10 53 None
VSH Options Chain 57.22 Put 50.00 7/17 No 4.10 4.60 4.40 -0.60 -12.00% 2,548 198 1.17 -0.27 8 47 None
AI Options Chain 10.60 Call 11.50 6/12 No 0.07 0.11 0.11 -0.02 -15.39% 2,529 4,747 0.97 0.25 7 25 None