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 395.89 Call 850.00 6/12 No 0.00 0.01 0.01 0.00 0.00% 76,619 264 0.00 0.00 10 58 None
AAPL Options Chain 290.55 Call 295.00 6/12 No 1.50 1.62 1.51 -0.13 -7.93% 59,113 13,785 0.33 0.34 8 61 None
NVDA Options Chain 206.43 Call 210.00 6/12 No 0.46 0.47 0.47 -2.19 -82.34% 53,339 39,933 0.51 0.15 13 58 None
NVDA Options Chain 206.43 Put 200.00 6/12 No 3.00 3.05 3.04 +2.08 +216.67% 53,207 26,163 0.53 -0.42 13 58 None
AAPL Options Chain 290.55 Call 300.00 6/12 No 0.50 0.55 0.52 -0.08 -13.34% 45,989 8,065 0.35 0.15 8 61 None
TSLA Options Chain 395.89 Put 380.00 6/12 No 6.50 6.65 6.63 +3.83 +136.79% 43,365 5,502 0.67 -0.44 10 58 None
CSX Options Chain 46.83 Call 48.50 6/18 No 0.10 0.30 0.27 -0.12 -30.77% 41,645 4,216 0.25 0.24 9 60 None
SERV Options Chain 7.04 Call 11.00 7/17 No 0.50 0.52 0.50 +0.20 +66.67% 41,371 38,677 1.66 0.29 3 16 None
NVDA Options Chain 206.43 Call 205.00 6/12 No 1.39 1.40 1.41 -3.99 -73.89% 41,245 7,713 0.52 0.33 13 58 None
CSX Options Chain 46.83 Call 50.00 6/18 No 0.00 0.20 0.10 -0.05 -33.34% 40,343 1,451 0.42 0.09 9 60 None
EQT Options Chain 52.69 Put 52.00 6/12 No 0.20 0.41 0.28 -0.14 -33.34% 38,602 37,758 0.37 -0.30 12 63 None
HOOD Options Chain 83.77 Call 90.00 6/12 No 1.11 1.15 1.12 +0.46 +69.70% 38,088 13,856 0.98 0.30 10 53 None
EQT Options Chain 52.69 Put 50.00 7/17 No 0.83 0.90 0.83 -0.16 -16.17% 37,809 2,096 0.30 -0.26 12 63 None
HOOD Options Chain 83.77 Call 100.00 6/12 No 0.12 0.13 0.13 +0.07 +116.67% 35,830 7,183 1.13 0.04 10 53 None
IREN Options Chain 53.50 Put 40.00 6/18 No 0.55 0.59 0.56 +0.06 +12.00% 35,828 11,797 1.54 -0.07 9 45 None
AAPL Options Chain 290.55 Call 290.00 6/12 No 3.70 3.95 3.85 +0.04 +1.05% 35,368 4,152 0.34 0.63 8 61 None
NVDA Options Chain 206.43 Call 215.00 6/12 No 0.15 0.16 0.15 -0.94 -86.24% 34,802 55,230 0.54 0.06 13 58 None
HOOD Options Chain 83.77 Call 95.00 6/12 No 0.33 0.34 0.33 +0.14 +73.69% 34,643 9,200 1.03 0.11 10 53 None
NVDA Options Chain 206.43 Call 207.50 6/12 No 0.82 0.83 0.82 -3.05 -78.82% 33,489 6,033 0.51 0.22 13 58 None
BTDR Options Chain 17.25 Call 20.00 7/17 No 1.50 1.70 1.60 -0.55 -25.59% 32,906 73,752 1.38 0.40 5 28 None
OPEN Options Chain 4.31 Call 5.00 6/12 No 0.05 0.06 0.05 +0.01 +25.00% 31,927 16,921 1.22 0.23 5 31 None
AAPL Options Chain 290.55 Call 292.50 6/12 No 2.42 2.58 2.42 -0.14 -5.47% 31,852 3,266 0.33 0.48 8 61 None
TSLA Options Chain 395.89 Call 400.00 6/12 No 2.11 2.14 2.12 -5.03 -70.35% 31,636 4,034 0.69 0.20 10 58 None
TSLA Options Chain 395.89 Put 385.00 6/12 No 9.05 9.20 9.11 +5.12 +128.33% 31,426 3,352 0.67 -0.54 10 58 None
TSLA Options Chain 395.89 Call 390.00 6/12 No 4.50 4.60 4.50 -8.02 -64.06% 31,395 1,945 0.68 0.36 10 58 None
AMC Options Chain 1.94 Call 2.00 6/18 No 0.21 0.22 0.22 +0.08 +57.15% 31,078 119,857 1.38 0.62 8 24 None
EOSE Options Chain 6.23 Put 12.50 1/15 Yes 6.75 7.55 7.20 -0.14 -1.91% 30,018 34,465 1.21 -0.59 5 30 None
ASTS Options Chain 88.71 Call 120.00 6/12 No 0.14 0.18 0.14 -0.08 -36.37% 29,885 25,683 2.14 0.02 5 39 None
NVDA Options Chain 206.43 Call 212.50 6/12 No 0.26 0.27 0.27 -1.48 -84.58% 29,350 34,980 0.52 0.09 13 58 None
BYND Options Chain 0.69 Call 1.50 7/17 No 0.02 0.03 0.03 0.00 0.00% 25,271 9,864 1.89 0.11 9 18 None
SOFI Options Chain 16.31 Call 17.00 6/12 No 0.06 0.07 0.07 -0.14 -66.67% 25,184 25,244 0.80 0.15 13 50 None
SOUN Options Chain 7.02 Call 10.00 7/17 No 0.12 0.14 0.13 -0.02 -13.34% 25,161 24,875 0.97 0.13 3 16 None
BTDR Options Chain 17.25 Call 16.50 6/26 No 1.70 2.00 1.80 -1.00 -35.72% 25,136 29,497 1.48 0.54 5 28 None
SOUN Options Chain 7.02 Call 10.00 6/18 No 0.00 0.01 0.01 -0.01 -50.00% 24,923 81,248 1.29 0.02 3 16 None
AAPL Options Chain 290.55 Put 285.00 6/12 No 0.80 0.85 0.85 -0.49 -36.57% 24,917 5,269 0.36 -0.17 8 61 None
SOUN Options Chain 7.02 Put 10.00 7/17 No 3.25 3.40 3.25 +0.08 +2.53% 24,563 6,714 0.87 -0.87 3 16 None
SOUN Options Chain 7.02 Put 10.00 6/18 No 3.00 3.25 3.10 +0.05 +1.64% 24,504 62,097 1.77 -0.98 3 16 None
BYND Options Chain 0.69 Put 1.50 7/17 No 0.63 0.94 0.80 +0.02 +2.57% 24,000 3,018 3.20 -0.89 9 18 None
TSLA Options Chain 395.89 Put 390.00 6/12 No 12.15 12.30 12.35 +6.75 +120.54% 23,883 5,516 0.67 -0.64 10 58 None
MSTR Options Chain 116.55 Call 136.00 6/12 No 0.12 0.18 0.16 -0.13 -44.83% 23,844 23,965 1.12 0.03 4 55 None
WULF Options Chain 25.30 Call 25.00 6/18 No 0.70 0.73 0.70 -1.01 -59.07% 23,677 69,584 1.01 0.38 2 39 None
BAC Options Chain 54.42 Call 55.00 6/12 No 0.33 0.34 0.33 -0.01 -2.95% 23,439 25,528 0.31 0.38 10 65 None
HOOD Options Chain 83.77 Call 100.00 6/18 No 0.67 0.69 0.69 +0.29 +72.50% 23,409 20,442 0.83 0.13 10 53 None
AAPL Options Chain 290.55 Put 290.00 6/12 No 2.02 2.20 2.09 -0.88 -29.63% 22,943 4,974 0.33 -0.37 8 61 None
NVDA Options Chain 206.43 Put 205.00 6/12 No 5.95 6.05 6.00 +3.85 +179.07% 22,904 18,035 0.52 -0.67 13 58 None
NVDA Options Chain 206.43 Put 202.50 6/12 No 4.30 4.40 4.35 +2.89 +197.95% 22,794 5,730 0.52 -0.55 13 58 None
TSLA Options Chain 395.89 Put 375.00 6/12 No 4.55 4.65 4.70 +2.76 +142.27% 22,774 2,872 0.68 -0.34 10 58 None
TSLA Options Chain 395.89 Call 380.00 6/12 No 8.85 9.00 8.80 -10.96 -55.47% 22,633 1,668 0.68 0.56 10 58 None
MSTR Options Chain 116.55 Call 144.00 6/12 No 0.05 0.23 0.09 -0.04 -30.77% 22,231 21,215 1.42 0.01 4 55 None
TSLA Options Chain 395.89 Call 385.00 6/12 No 6.40 6.50 6.40 -9.80 -60.50% 22,229 801 0.67 0.46 10 58 None
IREN Options Chain 53.50 Call 61.00 6/12 No 0.15 0.19 0.17 -0.29 -63.05% 22,139 2,610 1.32 0.09 9 45 None
INTC Options Chain 107.09 Call 110.00 6/12 No 2.28 2.43 2.36 -0.79 -25.08% 21,899 9,569 1.15 0.38 5 55 None
NVDA Options Chain 206.43 Put 197.50 6/12 No 2.02 2.05 2.03 +1.38 +212.31% 21,719 9,018 0.55 -0.31 13 58 None
MRVL Options Chain 266.88 Put 130.00 6/18 No 0.09 0.13 0.11 +0.04 +57.15% 21,561 22,385 1.86 0.00 11 59 None
NVDA Options Chain 206.43 Put 195.00 6/12 No 1.32 1.34 1.32 +0.89 +206.98% 20,908 14,381 0.57 -0.22 13 58 None
AMC Options Chain 1.94 Call 2.50 6/18 No 0.08 0.09 0.09 +0.03 +50.00% 20,553 67,940 1.75 0.29 8 24 None
TSLA Options Chain 395.89 Put 400.00 6/12 No 19.70 19.90 20.08 +9.79 +95.15% 20,069 7,271 0.68 -0.80 10 58 None
ORCL Options Chain 206.24 Call 250.00 6/12 Yes 2.09 2.13 2.10 -0.33 -13.58% 19,949 10,370 2.19 0.12 9 65 None
WULF Options Chain 25.30 Call 15.00 7/17 No 7.85 9.45 9.05 0.00 0.00% 19,933 83 1.00 0.94 2 39 None
AMZN Options Chain 244.19 Call 270.00 7/17 No 1.56 1.62 1.57 -0.97 -38.19% 19,548 36,501 0.33 0.13 11 65 None
NVDA Options Chain 206.43 Call 225.00 6/12 No 0.03 0.04 0.03 -0.13 -81.25% 19,547 50,828 0.65 0.01 13 58 None
TSLA Options Chain 395.89 Call 395.00 6/12 No 3.10 3.20 3.15 -6.35 -66.85% 19,519 1,573 0.68 0.27 10 58 None
TSLA Options Chain 395.89 Put 382.50 6/12 No 7.70 7.85 7.85 +4.55 +137.88% 19,467 1,510 0.67 -0.49 10 58 None
IREN Options Chain 53.50 Call 66.00 6/12 No 0.05 0.07 0.07 -0.07 -50.00% 19,260 18,307 1.54 0.02 9 45 None
ASTS Options Chain 88.71 Call 100.00 6/18 No 3.40 3.45 3.45 -0.55 -13.75% 19,153 19,352 1.48 0.31 5 39 None
HOOD Options Chain 83.77 Call 92.00 6/12 No 0.65 0.75 0.64 +0.24 +60.00% 19,124 3,862 0.99 0.21 10 53 None
AAPL Options Chain 290.55 Call 297.50 6/12 No 0.89 0.91 0.92 -0.11 -10.68% 18,712 5,887 0.34 0.23 8 61 None
SMCI Options Chain 37.73 Call 44.50 6/12 No 0.00 0.01 0.01 -0.32 -96.97% 18,661 18,429 1.91 0.00 13 53 None
CLOV Options Chain 4.31 Call 5.00 6/12 No 0.11 0.12 0.12 +0.10 +500.00% 18,606 6,312 1.15 0.38 9 28 None
SMCI Options Chain 37.73 Call 47.00 6/12 No 0.00 0.01 0.01 -0.12 -92.31% 18,304 20,370 2.08 0.00 13 53 None
BULL Options Chain 5.50 Call 6.50 6/12 No 0.06 0.07 0.06 +0.05 +500.00% 18,071 11,341 1.06 0.20 3 16 None
HPP Options Chain 15.50 Call 15.00 7/17 No 0.75 2.35 1.85 0.00 0.00% 17,810 17,946 0.59 0.63 6 47 None
NVDA Options Chain 206.43 Call 205.00 6/18 No 3.55 3.60 3.57 -3.82 -51.70% 17,304 23,501 0.45 0.41 13 58 None
GME Options Chain 22.10 Call 23.00 6/12 No 0.10 0.12 0.12 -0.03 -20.00% 17,158 14,044 0.48 0.25 10 41 None
MU Options Chain 919.61 Call 1,000.00 6/12 No 4.30 4.60 4.45 -13.05 -74.58% 17,063 9,330 1.25 0.13 16 68 None
AAPL Options Chain 290.55 Call 300.00 6/18 No 1.80 1.90 1.88 +0.13 +7.43% 17,007 32,438 0.28 0.27 8 61 None
BMNR Options Chain 16.20 Call 40.00 1/15 No 0.77 0.86 0.80 -0.01 -1.24% 17,001 22,134 0.92 0.18 12 35 None
TSLA Options Chain 395.89 Call 430.00 6/12 No 0.21 0.22 0.22 -0.76 -77.56% 16,917 15,409 0.82 0.02 10 58 None
AAPL Options Chain 290.55 Put 287.50 6/12 No 1.24 1.35 1.24 -0.76 -38.00% 16,620 3,772 0.34 -0.25 8 61 None
PLTR Options Chain 131.45 Call 144.00 6/12 No 0.08 0.09 0.09 -0.11 -55.00% 16,478 11,893 0.70 0.05 12 52 None
TSLA Options Chain 395.89 Put 397.50 6/12 No 17.65 17.85 17.77 +9.02 +103.09% 16,247 1,257 0.68 -0.77 10 58 None
NFLX Options Chain 81.90 Call 83.00 6/12 No 0.47 0.49 0.49 +0.01 +2.09% 15,837 10,672 0.36 0.33 6 56 None
SOFI Options Chain 16.31 Call 16.50 6/12 No 0.14 0.15 0.14 -0.26 -65.00% 15,773 16,604 0.74 0.29 13 50 None
SMCI Options Chain 37.73 Call 36.00 6/12 No 0.07 0.13 0.08 -4.52 -98.27% 15,647 1,085 1.32 0.09 13 53 None
NIO Options Chain 5.29 Put 4.50 6/18 No 0.01 0.02 0.01 0.00 0.00% 15,476 44,249 0.74 -0.03 9 31 None
SMCI Options Chain 37.73 Put 35.00 6/12 No 4.55 5.00 4.90 +4.71 +2,478.95% 15,268 1,702 1.23 -0.86 13 53 None
AAPL Options Chain 290.55 Call 310.00 7/17 No 3.00 3.20 3.20 +0.46 +16.79% 15,108 42,352 0.24 0.26 8 61 None
F Options Chain 14.89 Call 15.00 6/18 No 0.15 0.17 0.15 -0.24 -61.54% 15,063 53,141 0.48 0.26 9 46 None
EOSE Options Chain 6.23 Put 15.00 1/15 Yes 9.15 9.85 9.65 +0.68 +7.59% 15,000 16,659 1.28 -0.66 5 30 None
JNJ Options Chain 237.00 Call 250.00 6/12 No 0.08 0.09 0.09 0.00 0.00% 14,861 417 0.34 0.02 8 66 None
WULF Options Chain 25.30 Call 10.00 6/18 No 12.80 13.85 13.60 -1.40 -9.34% 14,852 16,933 6.60 1.00 2 39 None
NVDA Options Chain 206.43 Call 202.50 6/12 No 2.24 2.26 2.26 -4.71 -67.58% 14,831 1,257 0.52 0.45 13 58 None
NWL Options Chain 4.41 Call 5.00 7/17 No 0.20 0.25 0.21 +0.06 +40.00% 14,754 293 0.69 0.39 10 46 None
MRVL Options Chain 266.88 Call 300.00 6/12 No 0.89 0.95 0.90 -2.12 -70.20% 14,593 12,172 1.48 0.09 11 59 None
TSLA Options Chain 395.89 Put 370.00 6/12 No 3.10 3.20 3.15 +1.79 +131.62% 14,542 7,912 0.70 -0.26 10 58 None
AMZN Options Chain 244.19 Call 245.00 6/12 No 0.62 0.75 0.72 -2.33 -76.40% 14,394 3,728 0.41 0.19 11 65 None
HOOD Options Chain 83.77 Call 100.00 7/17 No 3.15 3.30 3.21 +0.67 +26.38% 14,378 19,926 0.69 0.31 10 53 None
OPEN Options Chain 4.31 Call 5.50 6/12 No 0.00 0.01 0.01 0.00 0.00% 14,334 16,447 1.33 0.05 5 31 None
SGML Options Chain 13.83 Call 17.00 7/17 No 0.70 0.75 0.71 -0.29 -29.00% 14,245 391 1.11 0.30 8 38 None
AMD Options Chain 475.50 Call 500.00 6/12 No 0.97 1.12 1.09 -5.36 -83.11% 14,243 12,836 0.94 0.08 11 60 None
TSLA Options Chain 395.89 Put 395.00 6/12 No 15.70 15.90 15.75 +8.16 +107.51% 14,156 2,655 0.67 -0.73 10 58 None
HPP Options Chain 15.50 Call 17.50 9/18 Yes 1.60 2.20 2.10 % 14,016 0 0.75 0.51 6 47 None
AMZN Options Chain 244.19 Put 240.00 6/12 No 3.75 4.00 3.90 +2.10 +116.67% 14,003 3,051 0.40 -0.59 11 65 None
TSLA Options Chain 395.89 Call 420.00 6/12 No 0.42 0.44 0.42 -1.51 -78.24% 13,954 8,641 0.76 0.04 10 58 None
AAOI Options Chain 162.88 Call 200.00 6/12 No 2.15 2.50 2.45 +0.45 +22.50% 13,677 3,959 1.92 0.19 8 43 None
IREN Options Chain 53.50 Put 45.00 6/12 No 0.18 0.23 0.20 -0.06 -23.08% 13,377 16,128 1.52 -0.06 9 45 None
TSLA Options Chain 395.89 Call 410.00 6/12 No 0.93 0.95 0.93 -2.87 -75.53% 13,334 4,161 0.72 0.10 10 58 None
NVDA Options Chain 206.43 Call 210.00 6/18 No 2.03 2.05 2.02 -2.88 -58.78% 13,204 78,946 0.44 0.28 13 58 None
SGHC Options Chain 13.35 Call 10.75 7/17 No 3.20 3.30 3.25 +0.30 +10.17% 13,148 49,086 0.84 0.85 11 50 None
ORCL Options Chain 206.24 Put 165.00 6/12 Yes 1.15 1.18 1.17 +0.17 +17.00% 13,126 1,413 2.04 -0.06 9 65 None
AAPL Options Chain 290.55 Call 307.50 6/12 No 0.11 0.13 0.13 -0.03 -18.75% 13,056 11,594 0.39 0.03 8 61 None
DKNG Options Chain 27.70 Call 30.00 6/12 No 0.18 0.21 0.20 +0.11 +122.23% 12,926 2,243 0.72 0.25 7 45 None
INTC Options Chain 107.09 Put 106.00 6/12 No 2.95 3.15 3.10 +0.05 +1.64% 12,921 1,930 1.11 -0.44 5 55 None
WULF Options Chain 25.30 Call 21.00 7/17 No 3.85 4.35 4.13 -1.27 -23.52% 12,825 12,416 0.97 0.71 2 39 None
FRMI Options Chain 5.60 Call 7.00 6/12 No 0.35 0.40 0.38 +0.35 +1,166.67% 12,806 841 2.04 0.52 3 16 None
IREN Options Chain 53.50 Put 45.00 6/18 No 1.20 1.29 1.26 +0.24 +23.53% 12,756 5,300 1.35 -0.17 9 45 None
SOFI Options Chain 16.31 Put 16.00 6/12 No 0.36 0.37 0.36 +0.14 +63.64% 12,738 10,559 0.70 -0.50 13 50 None
HOOD Options Chain 83.77 Call 90.00 6/18 No 2.60 2.66 2.66 +0.92 +52.88% 12,706 19,264 0.80 0.39 10 53 None
SMCI Options Chain 37.73 Put 30.00 6/12 No 1.20 1.24 1.21 +1.17 +2,925.00% 12,671 459 1.41 -0.31 13 53 None
AMPG Options Chain 6.84 Call 10.00 1/15 No 2.30 2.50 2.40 +0.45 +23.08% 12,641 1,887 1.31 0.60 11 32 None
FRMI Options Chain 5.60 Call 7.00 6/18 No 0.65 0.70 0.65 +0.51 +364.29% 12,367 53,265 1.75 0.53 3 16 None
NFLX Options Chain 81.90 Call 84.00 6/12 No 0.24 0.25 0.25 -0.02 -7.41% 12,358 11,475 0.38 0.20 6 56 None
HPE Options Chain 47.58 Call 55.00 9/18 No 3.55 3.75 3.80 -0.95 -20.00% 12,306 12,586 0.73 0.37 10 53 None
NFLX Options Chain 81.90 Call 90.00 8/21 Yes 2.90 2.98 2.92 +0.12 +4.29% 12,260 7,970 0.38 0.35 6 56 None
CLOV Options Chain 4.31 Call 5.50 6/12 No 0.02 0.03 0.03 +0.02 +200.00% 12,135 226 1.30 0.07 9 28 None
TSLA Options Chain 395.89 Call 387.50 6/12 No 5.40 5.50 5.33 -8.87 -62.47% 12,126 495 0.68 0.41 10 58 None
NVDA Options Chain 206.43 Put 200.00 6/18 No 5.25 5.30 5.20 +2.75 +112.25% 12,124 64,077 0.46 -0.44 13 58 None
T Options Chain 22.70 Call 24.00 7/17 No 0.41 0.42 0.41 +0.14 +51.86% 11,980 14,682 0.26 0.33 9 61 None
NBIS Options Chain 218.26 Call 260.00 6/12 No 0.40 0.54 0.45 -0.70 -60.87% 11,961 1,098 1.50 0.06 3 22 None
OPEN Options Chain 4.31 Call 4.50 6/12 No 0.21 0.22 0.22 +0.10 +83.34% 11,736 11,802 1.16 0.67 5 31 None
PLTR Options Chain 131.45 Call 132.00 6/12 No 1.56 1.58 1.56 -1.41 -47.48% 11,616 3,054 0.61 0.45 12 52 None
TGT Options Chain 126.52 Call 130.00 6/12 No 0.44 0.51 0.51 -0.01 -1.93% 11,597 9,404 0.37 0.27 12 63 None
HOOD Options Chain 83.77 Call 70.00 6/18 No 16.50 17.25 19.60 +5.40 +38.03% 11,590 14,776 1.59 0.96 10 53 None
PLTR Options Chain 131.45 Call 142.00 6/12 No 0.12 0.13 0.12 -0.21 -63.64% 11,572 7,555 0.67 0.06 12 52 None
SMCI Options Chain 37.73 Put 32.00 6/12 No 2.36 2.44 2.39 +2.31 +2,887.50% 11,503 545 1.36 -0.55 13 53 None
MU Options Chain 919.61 Call 950.00 6/12 No 11.30 11.70 11.54 -23.46 -67.03% 11,380 5,253 1.23 0.27 16 68 None
MRVL Options Chain 266.88 Call 300.00 6/18 No 4.70 4.80 4.75 -3.74 -44.06% 11,372 14,536 1.21 0.22 11 59 None
AMZN Options Chain 244.19 Call 250.00 6/12 No 0.22 0.23 0.23 -0.98 -81.00% 11,364 7,494 0.43 0.07 11 65 None
NVDA Options Chain 206.43 Call 220.00 6/18 No 0.60 0.61 0.61 -1.02 -62.58% 11,316 71,705 0.45 0.12 13 58 None
WULF Options Chain 25.30 Call 13.00 7/17 No 9.80 11.65 10.50 -2.20 -17.33% 11,262 42 1.84 0.97 2 39 None
TSM Options Chain 424.98 Call 250.00 6/18 No 159.00 161.55 160.05 -16.52 -9.36% 11,214 4,107 2.01 1.00 23 66
Dividend Stock List
HOOD Options Chain 83.77 Call 95.00 6/18 No 1.31 1.36 1.32 +0.49 +59.04% 11,133 12,255 0.81 0.23 10 53 None
AAOI Options Chain 162.88 Call 300.00 6/18 No 0.55 0.75 0.63 -0.32 -33.69% 11,112 13,405 1.87 0.04 8 43 None
GOOGL Options Chain 363.61 Call 365.00 6/12 No 1.25 1.49 1.50 -3.30 -68.75% 11,106 1,242 0.41 0.24 10 64 None
NEM Options Chain 97.79 Call 110.00 7/17 No 1.23 1.32 1.28 -1.02 -44.35% 11,073 2,948 0.48 0.19 19 73 None
NVDA Options Chain 206.43 Call 217.50 6/12 No 0.09 0.10 0.10 -0.58 -85.30% 11,072 13,951 0.56 0.04 13 58 None
NVDA Options Chain 206.43 Call 220.00 6/12 No 0.06 0.07 0.06 -0.35 -85.37% 11,050 51,545 0.59 0.02 13 58 None
WULF Options Chain 25.30 Call 16.00 6/18 No 6.95 8.40 8.97 +0.12 +1.36% 11,007 31,137 2.89 0.99 2 39 None
SMCI Options Chain 37.73 Call 35.00 6/12 No 0.14 0.15 0.15 -5.48 -97.34% 11,000 839 1.29 0.14 13 53 None
ORCL Options Chain 206.24 Call 220.00 6/12 Yes 6.80 6.90 6.86 -0.94 -12.06% 10,904 5,610 2.10 0.35 9 65 None
BAC Options Chain 54.42 Put 54.00 6/12 No 0.30 0.32 0.31 -0.11 -26.19% 10,873 5,436 0.34 -0.32 10 65 None
SMCI Options Chain 37.73 Put 33.00 6/12 No 3.00 3.20 2.90 +2.80 +2,800.00% 10,851 550 1.32 -0.68 13 53 None
SMCI Options Chain 37.73 Call 40.00 6/18 No 0.11 0.14 0.13 -2.52 -95.10% 10,813 16,778 1.09 0.08 13 53 None
BA Options Chain 214.51 Call 230.00 7/17 No 2.70 2.98 2.98 -0.97 -24.56% 10,803 5,602 0.35 0.22 8 53 None
TSLA Options Chain 395.89 Put 405.00 6/12 No 23.95 24.40 23.79 +10.69 +81.61% 10,748 2,580 0.69 -0.86 10 58 None
HOOD Options Chain 83.77 Call 91.00 6/12 No 0.86 0.94 0.90 +0.39 +76.48% 10,707 4,824 0.98 0.26 10 53 None
WBD Options Chain 26.56 Call 29.00 7/17 No 0.23 0.35 0.35 -0.04 -10.26% 10,693 25,509 0.32 0.22 3 19 None
AMZN Options Chain 244.19 Put 237.50 6/12 No 2.50 2.64 2.49 +1.38 +124.33% 10,690 1,743 0.41 -0.45 11 65 None
AAPL Options Chain 290.55 Put 280.00 6/12 No 0.26 0.32 0.30 -0.30 -50.00% 10,683 3,652 0.39 -0.09 8 61 None
CIFR Options Chain 23.04 Call 30.00 7/17 No 0.72 0.76 0.74 -0.41 -35.66% 10,665 34,757 1.11 0.20 4 40 None
C Options Chain 134.73 Put 130.00 6/12 No 0.56 0.59 0.55 -0.05 -8.34% 10,612 5,437 0.47 -0.21 14 77 None
MU Options Chain 919.61 Put 900.00 6/12 No 39.95 40.70 40.41 +15.01 +59.10% 10,594 6,140 1.24 -0.51 16 68 None
AA Options Chain 72.41 Call 85.00 7/17 Yes 0.85 1.39 1.02 -1.13 -52.56% 10,531 11,309 0.67 0.17 13 53 None
AAPL Options Chain 290.55 Call 290.00 6/18 No 5.85 6.10 6.00 +0.35 +6.20% 10,436 21,937 0.29 0.58 8 61 None
APH Options Chain 153.14 Call 200.00 7/17 No 0.65 1.05 0.77 -0.23 -23.00% 10,381 1,076 0.59 0.06 8 58 None
NEM Options Chain 97.79 Call 120.00 7/17 No 0.50 0.57 0.54 -0.33 -37.94% 10,376 13,265 0.52 0.09 19 73 None
AA Options Chain 72.41 Call 75.00 7/17 Yes 2.20 2.58 1.80 -3.10 -63.27% 10,362 2,799 0.65 0.34 13 53 None
QSR Options Chain 72.00 Call 75.00 6/18 No 0.35 0.50 0.49 -0.01 -2.00% 10,330 21,718 0.27 0.31 12 69 None
AAPL Options Chain 290.55 Call 295.00 6/18 No 3.35 3.60 3.70 +0.45 +13.85% 10,211 22,276 0.28 0.42 8 61 None
LCID Options Chain 5.13 Call 8.00 7/17 No 0.08 0.10 0.10 -0.03 -23.08% 10,172 16,198 1.18 0.13 6 30 None
LCID Options Chain 5.13 Call 8.00 6/18 No 0.00 0.07 0.04 +0.02 +100.00% 10,143 41,368 1.62 0.00 6 30 None
SNAP Options Chain 5.54 Call 7.00 7/17 No 0.08 0.09 0.08 -0.03 -27.28% 10,130 19,334 0.72 0.13 8 31 None
SNBR Options Chain 0.55 Call 1.00 6/18 No 0.05 0.10 0.10 0.00 0.00% 10,104 3,856 3.53 0.40 6 20 None
COF Options Chain 183.51 Call 197.50 6/18 No 0.05 0.25 0.15 -0.45 -75.00% 10,102 9,900 0.38 0.03 12 70 None
SMCI Options Chain 37.73 Call 35.00 6/18 No 0.50 0.55 0.51 -4.94 -90.65% 10,082 21,962 1.02 0.26 13 53 None
NRG Options Chain 127.83 Call 150.00 9/18 Yes 4.20 5.30 4.20 -2.20 -34.38% 10,077 315 0.53 0.27 7 51 None
TSLA Options Chain 395.89 Call 382.50 6/12 No 7.60 7.70 7.50 -10.12 -57.44% 10,059 318 0.68 0.51 10 58 None
NRG Options Chain 127.83 Call 180.00 9/18 Yes 0.95 1.75 1.32 -0.83 -38.61% 10,055 49 0.52 0.10 7 51 None
TSLA Options Chain 395.89 Put 392.50 6/12 No 13.85 14.05 14.14 +7.64 +117.54% 10,046 1,254 0.67 -0.69 10 58 None
AAPL Options Chain 290.55 Put 170.00 6/12 No 0.00 0.01 0.01 0.00 0.00% 10,000 1,302 2.37 0.00 8 61 None
LCID Options Chain 5.13 Put 8.00 6/18 No 3.05 3.35 3.14 +0.23 +7.91% 10,000 30,633 3.12 -1.00 6 30 None
LCID Options Chain 5.13 Put 8.00 7/17 No 3.05 3.40 3.27 +0.21 +6.87% 10,000 17,370 1.47 -0.87 6 30 None
BULL Options Chain 5.50 Call 6.00 6/12 No 0.21 0.25 0.23 +0.21 +1,050.00% 9,913 7,209 0.91 0.63 3 16 None
SGML Options Chain 13.83 Call 16.00 7/17 No 0.85 1.00 0.89 -0.40 -31.01% 9,890 906 1.08 0.35 8 38 None
HIMS Options Chain 28.48 Call 30.00 6/12 No 0.18 0.20 0.19 -0.50 -72.47% 9,869 7,054 1.06 0.17 6 39 None
NVDA Options Chain 206.43 Put 185.00 6/12 No 0.25 0.26 0.27 +0.12 +80.00% 9,832 7,038 0.69 -0.05 13 58 None
BULL Options Chain 5.50 Call 7.00 6/12 No 0.02 0.03 0.02 +0.01 +100.00% 9,822 5,323 1.21 0.03 3 16 None
GROY Options Chain 2.84 Put 4.00 8/21 No 1.25 1.40 1.35 +0.42 +45.17% 9,797 9,153 0.94 -0.72 8 47 None
ORCL Options Chain 206.24 Call 250.00 6/18 Yes 3.00 3.10 3.07 -0.38 -11.02% 9,791 24,899 1.25 0.16 9 65 None
PLTR Options Chain 131.45 Call 135.00 6/12 No 0.72 0.73 0.72 -0.96 -57.15% 9,747 2,737 0.61 0.26 12 52 None
INTC Options Chain 107.09 Call 120.00 6/12 No 0.38 0.43 0.42 -0.30 -41.67% 9,732 13,435 1.16 0.09 5 55 None
AMC Options Chain 1.94 Call 2.00 7/17 No 0.35 0.37 0.37 +0.08 +27.59% 9,727 88,353 1.18 0.63 8 24 None
ORCL Options Chain 206.24 Call 200.00 7/17 Yes 20.20 20.40 20.40 -1.37 -6.30% 9,720 7,561 0.72 0.58 9 65 None
ORCL Options Chain 206.24 Call 230.00 6/12 Yes 4.65 4.75 4.68 -0.71 -13.18% 9,714 7,789 2.13 0.26 9 65 None
KO Options Chain 81.33 Call 84.00 6/12 No 0.42 0.48 0.45 +0.37 +462.50% 9,674 1,121 0.25 0.35 9 63 None
AMZN Options Chain 244.19 Call 250.00 6/18 No 1.15 1.26 1.18 -1.80 -60.41% 9,602 21,242 0.35 0.19 11 65 None
AMZN Options Chain 244.19 Put 260.00 6/12 No 21.60 22.25 21.68 +6.03 +38.53% 9,575 1,953 0.76 -0.99 11 65 None
BULL Options Chain 5.50 Call 6.50 6/18 No 0.15 0.17 0.17 +0.13 +325.00% 9,541 5,932 0.83 0.32 3 16 None
TSLA Options Chain 395.89 Call 500.00 6/12 No 0.07 0.08 0.07 +0.01 +16.67% 9,534 16,184 1.40 0.00 10 58 None
GOOGL Options Chain 363.61 Call 370.00 6/12 No 0.60 0.67 0.67 -2.03 -75.19% 9,532 5,018 0.42 0.13 10 64 None
BYND Options Chain 0.69 Call 2.00 6/18 No 0.00 0.01 0.01 0.00 0.00% 9,512 25,813 4.08 0.00 9 18 None
BYND Options Chain 0.69 Put 2.00 6/18 No 1.22 1.45 1.26 +0.01 +0.80% 9,504 11,305 8.24 -1.00 9 18 None
SMCI Options Chain 37.73 Put 34.00 6/12 No 3.95 4.05 3.95 +3.80 +2,533.34% 9,495 373 1.32 -0.78 13 53 None
INTC Options Chain 107.09 Put 100.00 6/12 No 1.17 1.23 1.20 -0.05 -4.00% 9,495 13,585 1.20 -0.21 5 55 None
SMCI Options Chain 37.73 Call 60.00 7/17 No 0.10 0.12 0.12 -0.40 -76.93% 9,485 18,020 1.03 0.03 13 53 None
AAPL Options Chain 290.55 Call 302.50 6/12 No 0.29 0.33 0.31 -0.05 -13.89% 9,462 2,718 0.35 0.10 8 61 None
TSLA Options Chain 395.89 Put 387.50 6/12 No 10.55 10.65 10.73 +6.03 +128.30% 9,455 1,284 0.67 -0.59 10 58 None
MU Options Chain 919.61 Call 1,080.00 6/12 No 0.81 0.95 0.87 -3.82 -81.45% 9,401 4,823 1.30 0.03 16 68 None
AAPL Options Chain 290.55 Call 305.00 6/12 No 0.16 0.20 0.21 -0.04 -16.00% 9,390 7,666 0.37 0.06 8 61 None
AMZN Options Chain 244.19 Call 242.50 6/12 No 1.17 1.27 1.23 -3.26 -72.61% 9,353 857 0.40 0.29 11 65 None
AMZN Options Chain 244.19 Call 240.00 6/12 No 1.96 2.07 2.00 -4.20 -67.75% 9,281 1,349 0.40 0.41 11 65 None
AAPL Options Chain 290.55 Put 292.50 6/12 No 3.15 3.45 3.16 -1.03 -24.59% 9,234 2,120 0.33 -0.52 8 61 None
AMD Options Chain 475.50 Put 450.00 6/12 No 11.15 11.75 11.45 +5.15 +81.75% 9,186 7,152 0.94 -0.45 11 60 None
NVDA Options Chain 206.43 Put 165.00 6/15 No 0.10 0.11 0.10 +0.03 +42.86% 9,147 197 0.79 -0.01 13 58 None
META Options Chain 587.50 Call 577.50 6/12 No 5.20 5.35 5.25 -8.92 -62.95% 9,097 38 0.42 0.40 11 66 None
PLTR Options Chain 131.45 Call 135.00 6/18 No 2.32 2.35 2.31 -1.04 -31.05% 9,060 9,205 0.55 0.38 12 52 None
NFLX Options Chain 81.90 Call 88.00 6/12 No 0.02 0.03 0.02 -0.02 -50.00% 9,046 7,841 0.47 0.02 6 56 None
TSLA Options Chain 395.89 Call 405.00 6/12 No 1.40 1.43 1.43 -3.87 -73.02% 9,001 2,698 0.70 0.14 10 58 None
MSTR Options Chain 116.55 Call 125.00 6/12 No 0.64 0.70 0.65 -0.81 -55.48% 8,993 17,402 0.94 0.18 4 55 None
COIN Options Chain 154.91 Call 170.00 6/12 No 0.29 0.37 0.33 -0.48 -59.26% 8,960 7,674 0.89 0.07 9 58 None
HOOD Options Chain 83.77 Call 88.00 6/12 No 1.65 1.80 1.65 +0.59 +55.66% 8,954 6,872 0.97 0.41 10 53 None
RXRX Options Chain 3.23 Call 4.00 6/18 No 0.05 0.06 0.06 -0.02 -25.00% 8,953 23,515 1.59 0.10 9 26 None
SOFI Options Chain 16.31 Call 17.50 6/12 No 0.03 0.04 0.04 -0.06 -60.00% 8,891 20,718 0.90 0.07 13 50 None
BE Options Chain 259.61 Put 230.00 6/12 No 7.65 8.40 7.94 +4.53 +132.85% 8,858 10,406 1.47 -0.40 4 12 None
QXO Options Chain 16.33 Call 17.00 7/17 No 0.50 0.60 0.55 -0.55 -50.00% 8,837 2,511 0.69 0.29 3 18 None
BE Options Chain 259.61 Put 180.00 6/18 No 2.35 2.63 2.50 +1.17 +87.97% 8,831 2,364 1.50 -0.09 4 12 None
ORCL Options Chain 206.24 Call 210.00 6/12 Yes 9.90 10.00 10.00 -1.25 -11.12% 8,824 3,400 2.08 0.46 9 65 None
NVDA Options Chain 206.43 Call 212.50 6/18 No 1.50 1.52 1.49 -2.21 -59.73% 8,803 1,720 0.44 0.23 13 58 None
SMCI Options Chain 37.73 Put 34.50 6/12 No 4.00 4.55 4.50 +4.34 +2,712.50% 8,776 451 1.26 -0.82 13 53 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
NVDA Options Chain 206.43 Put 190.00 6/12 No 0.54 0.56 0.54 +0.31 +134.79% 8,763 20,113 0.62 -0.11 13 58 None
TSLA Options Chain 395.89 Call 395.00 6/18 No 7.85 8.05 7.80 -6.65 -46.03% 8,749 3,248 0.57 0.36 10 58 None
BBAI Options Chain 3.99 Call 4.50 6/12 No 0.02 0.03 0.03 -0.01 -25.00% 8,724 12,497 1.30 0.10 8 28 None
INTC Options Chain 107.09 Put 105.00 6/12 No 2.59 2.72 2.61 -0.09 -3.34% 8,715 4,994 1.13 -0.40 5 55 None
SMCI Options Chain 37.73 Call 34.00 8/21 Yes 3.65 3.85 3.70 -6.15 -62.44% 8,705 1,856 0.93 0.51 13 53 None
HOOD Options Chain 83.77 Put 85.00 6/12 No 1.79 1.89 1.81 -1.49 -45.16% 8,672 3,100 0.97 -0.40 10 53 None
AAOI Options Chain 162.88 Call 190.00 6/12 No 4.00 4.30 4.15 +0.95 +29.69% 8,610 4,970 1.89 0.29 8 43 None
ORCL Options Chain 206.24 Put 180.00 6/12 Yes 3.60 3.70 3.65 +0.68 +22.90% 8,544 12,535 2.02 -0.18 9 65 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
MMM Options Chain 154.59 Put 157.50 6/12 No 1.45 1.96 1.47 -0.63 -30.00% 8,507 151 0.40 -0.43 6 59 None
FRMI Options Chain 5.60 Call 6.50 6/12 No 0.55 0.70 0.65 +0.58 +828.58% 8,506 1,454 1.90 0.70 3 16 None
SPCE Options Chain 4.59 Call 5.00 6/12 No 0.28 0.30 0.28 -0.11 -28.21% 8,481 8,055 3.43 0.43 5 29 None
TSM Options Chain 424.98 Put 350.00 6/18 No 1.05 1.37 1.31 +0.66 +101.54% 8,449 7,643 0.70 -0.07 23 66
Dividend Stock List
AMD Options Chain 475.50 Call 470.00 7/17 No 34.75 35.65 35.25 -10.35 -22.70% 8,401 893 0.73 0.49 11 60 None
IREN Options Chain 53.50 Call 60.00 6/12 No 0.21 0.24 0.24 -0.38 -61.29% 8,371 5,382 1.33 0.12 9 45 None
WULF Options Chain 25.30 Call 32.00 6/18 No 0.00 0.10 0.04 -0.10 -71.43% 8,363 19,832 1.11 0.04 2 39 None
AMZN Options Chain 244.19 Call 247.50 6/12 No 0.39 0.41 0.41 -1.67 -80.29% 8,359 2,959 0.42 0.12 11 65 None
NVDA Options Chain 206.43 Call 250.00 6/18 No 0.06 0.07 0.07 -0.03 -30.00% 8,358 72,453 0.62 0.00 13 58 None
BULL Options Chain 5.50 Call 6.00 6/18 No 0.32 0.37 0.39 +0.30 +333.34% 8,339 6,372 0.78 0.60 3 16 None
SGHC Options Chain 13.35 Call 10.00 6/18 No 3.60 3.80 3.70 +0.40 +12.13% 8,310 33,855 1.40 1.00 11 50 None
ASTS Options Chain 88.71 Call 100.00 6/12 No 0.90 0.97 0.93 -0.57 -38.00% 8,269 4,768 1.74 0.17 5 39 None
INTC Options Chain 107.09 Call 115.00 6/12 No 0.98 1.08 1.11 -0.41 -26.98% 8,264 7,608 1.15 0.21 5 55 None
TDOC Options Chain 6.93 Call 7.00 6/12 No 0.19 0.20 0.20 +0.09 +81.82% 8,213 302 0.76 0.57 10 42 None
HPP Options Chain 15.50 Call 15.00 6/18 No 0.60 1.25 0.95 -0.10 -9.53% 8,206 8,218 0.94 0.56 6 47 None
TSLA Options Chain 395.89 Call 650.00 6/12 No 0.03 0.04 0.03 +0.01 +50.00% 8,182 1,287 2.32 0.00 10 58 None
CRK Options Chain 12.98 Call 14.00 8/21 Yes 1.30 1.40 1.37 +0.47 +52.23% 8,144 57 0.65 0.51 10 42 None
MSTR Options Chain 116.55 Call 141.00 6/12 No 0.06 0.08 0.07 -0.10 -58.83% 8,122 13,625 1.24 0.01 4 55 None
MU Options Chain 919.61 Call 900.00 6/12 No 26.65 27.30 27.00 -31.65 -53.97% 8,114 3,636 1.24 0.49 16 68 None
TSLA Options Chain 395.89 Call 392.50 6/12 No 3.75 3.85 3.70 -7.26 -66.25% 8,100 711 0.68 0.31 10 58 None
AMZN Options Chain 244.19 Put 235.00 6/12 No 1.58 1.75 1.65 +0.87 +111.54% 8,061 1,790 0.42 -0.31 11 65 None
MU Options Chain 919.61 Put 800.00 6/12 No 7.00 7.30 7.05 +1.55 +28.19% 8,034 8,410 1.38 -0.13 16 68 None
AAPL Options Chain 290.55 Call 320.00 7/17 No 1.43 1.56 1.58 +0.32 +25.40% 8,022 30,725 0.24 0.15 8 61 None
NVDA Options Chain 206.43 Put 185.00 6/15 No 0.53 0.56 0.54 +0.26 +92.86% 7,997 344 0.52 -0.09 13 58 None
TSLA Options Chain 395.89 Put 380.00 6/18 No 11.65 11.80 11.85 +5.52 +87.21% 7,949 9,087 0.57 -0.45 10 58 None
NFLX Options Chain 81.90 Call 82.00 6/12 No 0.86 0.87 0.88 +0.08 +10.00% 7,902 5,745 0.36 0.50 6 56 None
OXY Options Chain 56.90 Put 54.00 6/18 No 0.26 0.29 0.28 -0.39 -58.21% 7,901 277 0.43 -0.16 9 52 None
INTC Options Chain 107.09 Call 107.00 6/12 No 3.60 3.85 3.74 -0.76 -16.89% 7,889 1,492 1.19 0.51 5 55 None
AMD Options Chain 475.50 Call 400.00 6/18 No 57.15 58.75 59.05 -14.95 -20.21% 7,844 15,441 0.89 0.84 11 60 None
BAC Options Chain 54.42 Call 56.00 6/12 No 0.09 0.10 0.09 -0.01 -10.00% 7,836 11,602 0.32 0.15 10 65 None
META Options Chain 587.50 Call 595.00 6/12 No 1.09 1.18 1.07 -3.68 -77.48% 7,814 715 0.43 0.12 11 66 None
VST Options Chain 146.22 Call 175.00 7/17 No 1.04 1.23 1.16 -0.84 -42.00% 7,773 9,525 0.55 0.12 8 56 None
NFLX Options Chain 81.90 Put 81.00 6/12 No 0.50 0.52 0.51 -0.29 -36.25% 7,759 6,951 0.37 -0.31 6 56 None
TSLA Options Chain 395.89 Put 360.00 6/12 No 1.40 1.42 1.41 +0.67 +90.55% 7,748 4,016 0.74 -0.13 10 58 None
MRVL Options Chain 266.88 Call 270.00 6/12 No 4.30 4.60 4.50 -6.45 -58.91% 7,698 3,119 1.36 0.33 11 59 None
TSLA Options Chain 395.89 Call 415.00 6/12 No 0.62 0.64 0.65 -2.08 -76.19% 7,677 5,469 0.74 0.07 10 58 None
AAPL Options Chain 290.55 Put 282.50 6/12 No 0.43 0.51 0.50 -0.37 -42.53% 7,642 3,336 0.37 -0.12 8 61 None
TSM Options Chain 424.98 Put 360.00 6/12 No 0.45 0.50 0.56 +0.15 +36.59% 7,597 7,959 0.98 -0.03 23 66
Dividend Stock List
VST Options Chain 146.22 Call 195.00 7/17 No 0.23 0.83 0.43 -0.21 -32.82% 7,554 9,353 0.63 0.04 8 56 None
JNJ Options Chain 237.00 Put 230.00 7/02 No 2.20 2.49 2.35 -0.04 -1.68% 7,552 47 0.25 -0.27 8 66 None
NVDA Options Chain 206.43 Call 222.50 6/12 No 0.04 0.05 0.04 -0.21 -84.00% 7,543 46,669 0.62 0.01 13 58 None
ORCL Options Chain 206.24 Call 240.00 6/12 Yes 3.10 3.25 3.15 -0.50 -13.70% 7,542 6,232 2.16 0.18 9 65 None
ABBV Options Chain 225.42 Call 235.00 6/12 No 0.18 0.25 0.19 -0.35 -64.82% 7,529 326 0.38 0.04 6 63 None
METC Options Chain 15.33 Call 17.00 7/17 No 0.50 0.70 0.60 -0.62 -50.82% 7,517 76 0.90 0.27 6 44 None
ORCL Options Chain 206.24 Put 190.00 6/12 Yes 6.80 6.85 6.80 +1.00 +17.25% 7,490 3,565 2.04 -0.29 9 65 None
ONDS Options Chain 9.64 Call 10.00 6/12 No 0.12 0.13 0.13 -0.12 -48.00% 7,485 8,882 1.20 0.31 9 39 None
TSLA Options Chain 395.89 Call 450.00 6/18 No 0.87 0.90 0.88 -0.69 -43.95% 7,479 36,754 0.67 0.07 10 58 None
MU Options Chain 919.61 Put 750.00 6/12 No 2.73 2.86 2.69 +0.19 +7.60% 7,475 12,110 1.51 -0.04 16 68 None
NVDA Options Chain 206.43 Call 200.00 6/12 No 3.40 3.45 3.44 -5.81 -62.82% 7,474 9,554 0.53 0.58 13 58 None
HOOD Options Chain 83.77 Call 89.00 6/12 No 1.38 1.46 1.41 +0.58 +69.88% 7,435 3,270 0.98 0.36 10 53 None
MU Options Chain 919.61 Call 1,000.00 6/18 No 21.05 21.85 21.47 -17.83 -45.37% 7,348 7,366 1.10 0.27 16 68 None
AMC Options Chain 1.94 Call 2.50 7/17 No 0.21 0.22 0.21 +0.04 +23.53% 7,313 15,352 1.32 0.42 8 24 None
NOK Options Chain 13.72 Call 15.00 6/12 No 0.03 0.04 0.03 -0.11 -78.58% 7,309 14,742 1.01 0.08 12 42 None
SMCI Options Chain 37.73 Call 37.00 6/12 No 0.05 0.08 0.06 -3.44 -98.29% 7,291 479 1.36 0.06 13 53 None
MRVL Options Chain 266.88 Call 290.00 6/12 No 1.48 1.59 1.52 -3.38 -68.98% 7,271 4,498 1.43 0.14 11 59 None
WMT Options Chain 118.88 Call 120.00 6/12 No 1.58 1.62 1.60 +0.69 +75.83% 7,264 5,732 0.33 0.49 10 57 None
F Options Chain 14.89 Call 15.00 6/12 No 0.04 0.05 0.04 -0.19 -82.61% 7,232 23,840 0.58 0.13 9 46 None
SMCI Options Chain 37.73 Call 36.00 6/18 No 0.36 0.40 0.40 -4.51 -91.86% 7,227 2,557 1.03 0.20 13 53 None
MARA Options Chain 13.11 Call 14.00 6/12 No 0.06 0.08 0.07 -0.18 -72.00% 7,225 38,578 1.06 0.15 4 41 None
PLTR Options Chain 131.45 Call 140.00 6/26 No 2.27 2.33 2.27 -0.72 -24.08% 7,214 1,126 0.52 0.29 12 52 None
TSLA Options Chain 395.89 Call 400.00 6/18 No 6.35 6.50 6.45 -5.55 -46.25% 7,209 16,902 0.57 0.31 10 58 None
TSM Options Chain 424.98 Call 280.00 6/18 No 129.25 131.65 130.00 -18.64 -12.54% 7,200 2,933 1.62 1.00 23 66
Dividend Stock List
MSFT Options Chain 403.21 Put 390.00 6/12 No 1.47 1.55 1.51 +0.26 +20.80% 7,196 2,591 0.41 -0.19 12 65 None
TSLA Options Chain 395.89 Call 425.00 6/12 No 0.29 0.30 0.30 -1.10 -78.58% 7,194 11,394 0.79 0.03 10 58 None
UNP Options Chain 270.25 Call 275.00 6/18 No 1.85 2.10 1.95 -0.91 -31.82% 7,182 1,142 0.29 0.28 12 73 None
FIG Options Chain 20.31 Put 20.00 6/12 No 0.64 0.77 0.68 +0.16 +30.77% 7,169 2,317 1.04 -0.53 3 19 None
GOOGL Options Chain 363.61 Call 367.50 6/12 No 0.89 1.06 1.00 -2.67 -72.76% 7,163 1,997 0.40 0.18 10 64 None
PLTR Options Chain 131.45 Call 149.00 6/12 No 0.03 0.05 0.03 -0.03 -50.00% 7,138 9,586 0.82 0.02 12 52 None
GRPN Options Chain 16.50 Call 20.00 9/18 No 2.05 2.45 2.25 +0.20 +9.76% 7,094 66 1.03 0.46 6 32 None
MSTR Options Chain 116.55 Put 115.00 6/12 No 2.66 2.80 2.75 -0.50 -15.39% 7,010 8,110 0.97 -0.40 4 55 None
BTDR Options Chain 17.25 Call 28.00 7/17 No 0.40 0.65 0.50 -0.25 -33.34% 7,005 56,999 1.42 0.17 5 28 None
SMCI Options Chain 37.73 Call 39.00 6/18 No 0.15 0.17 0.17 -2.74 -94.16% 6,986 1,600 1.07 0.10 13 53 None
AAPL Options Chain 290.55 Call 290.00 6/15 No 4.40 4.70 4.64 +0.14 +3.12% 6,980 266 0.27 0.61 8 61 None
NVDA Options Chain 206.43 Put 190.00 6/18 No 1.98 2.01 1.99 +1.11 +126.14% 6,973 32,043 0.50 -0.20 13 58 None
ORCL Options Chain 206.24 Call 300.00 6/12 Yes 0.29 0.33 0.32 -0.15 -31.92% 6,957 5,905 2.44 0.01 9 65 None
BMNR Options Chain 16.20 Call 16.50 6/12 No 0.11 0.13 0.12 -0.23 -65.72% 6,951 4,757 0.93 0.20 12 35 None
TSM Options Chain 424.98 Put 380.00 7/17 Yes 12.75 13.95 13.36 +2.88 +27.49% 6,945 11,850 0.52 -0.28 23 66
Dividend Stock List
ACHR Options Chain 5.32 Call 8.00 6/18 No 0.01 0.02 0.02 0.00 0.00% 6,941 15,061 1.69 0.00 7 37 None
TSLA Options Chain 395.89 Call 397.50 6/12 No 2.57 2.61 2.56 -5.79 -69.35% 6,929 1,620 0.69 0.23 10 58 None
AMZN Options Chain 244.19 Call 245.00 6/18 No 2.25 2.40 2.37 -2.83 -54.43% 6,916 9,740 0.34 0.31 11 65 None
META Options Chain 587.50 Call 600.00 6/12 No 0.70 0.76 0.72 -2.63 -78.51% 6,915 3,768 0.44 0.09 11 66 None
PLTR Options Chain 131.45 Call 133.00 6/12 No 1.21 1.23 1.19 -1.30 -52.21% 6,907 686 0.61 0.38 12 52 None
CRWV Options Chain 97.69 Call 120.00 7/17 No 3.70 3.85 3.72 -0.53 -12.48% 6,889 11,023 0.90 0.26 3 21 None
UNP Options Chain 270.25 Call 285.00 6/18 No 0.35 0.80 0.56 -0.24 -30.00% 6,876 3,368 0.33 0.11 12 73 None
WULF Options Chain 25.30 Call 19.00 6/18 No 4.20 5.35 4.86 -3.44 -41.45% 6,836 6,782 1.28 0.90 2 39 None
BULL Options Chain 5.50 Call 6.50 6/26 No 0.20 0.26 0.25 +0.18 +257.15% 6,820 1,474 0.78 0.39 3 16 None
TSLA Options Chain 395.89 Call 450.00 6/12 No 0.11 0.12 0.11 -0.18 -62.07% 6,805 15,258 0.98 0.00 10 58 None
MU Options Chain 919.61 Put 850.00 6/12 No 17.75 18.25 18.07 +6.07 +50.59% 6,782 4,915 1.29 -0.29 16 68 None
IREN Options Chain 53.50 Call 56.00 6/12 No 0.74 0.82 0.82 -0.83 -50.31% 6,778 7,764 1.31 0.32 9 45 None
MU Options Chain 919.61 Call 1,100.00 6/12 No 0.55 0.59 0.56 -2.78 -83.24% 6,756 8,655 1.32 0.02 16 68 None
MSTR Options Chain 116.55 Call 134.00 6/12 No 0.15 0.24 0.16 -0.24 -60.00% 6,717 11,670 1.13 0.04 4 55 None
NVDA Options Chain 206.43 Call 215.00 6/18 No 1.10 1.12 1.12 -1.78 -61.38% 6,691 45,712 0.44 0.19 13 58 None
SOFI Options Chain 16.31 Call 16.00 6/12 No 0.31 0.33 0.32 -0.39 -54.93% 6,676 5,384 0.73 0.50 13 50 None
CRWV Options Chain 97.69 Call 95.00 10/16 No 21.65 22.05 22.15 -0.35 -1.56% 6,670 261 0.93 0.62 3 21 None
BAC Options Chain 54.42 Call 55.00 10/16 Yes 3.55 3.70 3.60 +0.10 +2.86% 6,661 3,972 0.28 0.53 10 65 None
BULL Options Chain 5.50 Put 6.00 6/12 No 0.10 0.13 0.10 -0.43 -81.14% 6,637 1,921 0.88 -0.37 3 16 None
MARA Options Chain 13.11 Call 13.50 6/12 No 0.14 0.15 0.15 -0.26 -63.42% 6,637 33,404 1.05 0.27 4 41 None
BABA Options Chain 119.70 Call 100.00 6/18 No 16.05 18.00 17.05 -3.79 -18.19% 6,616 1,146 14 26 None
METC Options Chain 15.33 Call 20.00 6/18 No 0.00 0.10 0.05 0.00 0.00% 6,611 16,169 1.60 0.02 6 44 None
INTC Options Chain 107.09 Call 108.00 6/12 No 3.10 3.25 3.15 -0.85 -21.25% 6,601 4,170 1.16 0.47 5 55 None
COIN Options Chain 154.91 Call 177.50 6/12 No 0.10 0.36 0.23 -0.07 -23.34% 6,595 6,696 1.07 0.02 9 58 None
AAPL Options Chain 290.55 Put 300.00 7/17 No 12.85 13.35 12.50 -0.78 -5.88% 6,570 16,543 0.24 -0.60 8 61 None
GOOGL Options Chain 363.61 Call 375.00 6/12 No 0.30 0.35 0.35 -1.09 -75.70% 6,548 9,491 0.43 0.07 10 64 None
SPCE Options Chain 4.59 Call 6.00 6/18 No 0.33 0.36 0.36 -0.03 -7.70% 6,523 38,619 2.99 0.33 5 29 None
TSLA Options Chain 395.89 Call 447.50 6/12 No 0.11 0.12 0.12 -0.23 -65.72% 6,510 6,967 0.95 0.00 10 58 None
TSLA Options Chain 395.89 Call 412.50 6/18 No 3.70 3.80 3.85 -3.47 -47.41% 6,483 1,217 0.58 0.21 10 58 None
MMM Options Chain 154.59 Put 152.50 6/12 No 0.25 0.43 0.34 -0.56 -62.23% 6,477 6,409 0.44 -0.14 6 59 None
SOFI Options Chain 16.31 Call 18.50 6/18 No 0.06 0.08 0.07 -0.05 -41.67% 6,448 14,291 0.73 0.08 13 50 None
CDE Options Chain 16.09 Call 20.00 7/17 No 0.30 0.35 0.35 -0.05 -12.50% 6,444 2,983 0.76 0.18 12 59 None
AMZN Options Chain 244.19 Call 265.00 7/17 No 2.11 2.22 2.16 -1.29 -37.40% 6,432 9,415 0.32 0.17 11 65 None
BAC Options Chain 54.42 Call 55.00 6/18 No 0.69 0.82 0.75 +0.05 +7.15% 6,417 91,078 0.29 0.45 10 65 None
AAPL Options Chain 290.55 Call 300.00 6/15 No 0.85 1.00 0.96 -0.08 -7.70% 6,395 2,963 0.26 0.20 8 61 None
ORCL Options Chain 206.24 Put 160.00 6/12 Yes 0.76 0.80 0.79 +0.12 +17.91% 6,381 2,950 2.07 -0.04 9 65 None
TSLA Options Chain 395.89 Call 600.00 7/02 No 0.35 0.38 0.36 +0.03 +9.10% 6,353 354 0.80 0.01 10 58 None
TSLA Options Chain 395.89 Put 410.00 6/12 No 28.50 28.95 28.20 +11.20 +65.89% 6,352 3,847 0.72 -0.90 10 58 None
WBD Options Chain 26.56 Call 29.00 6/18 No 0.01 0.10 0.04 0.00 0.00% 6,339 47,699 0.35 0.03 3 19 None
INTC Options Chain 107.09 Put 100.00 6/18 No 2.89 3.10 3.00 +0.07 +2.39% 6,338 14,048 0.95 -0.29 5 55 None
NVDA Options Chain 206.43 Put 200.00 6/15 No 3.80 3.95 3.86 +2.41 +166.21% 6,338 2,489 0.43 -0.43 13 58 None
SMCI Options Chain 37.73 Call 34.00 6/12 No 0.22 0.25 0.25 -6.02 -96.02% 6,333 393 1.30 0.22 13 53 None
FND Options Chain 50.46 Call 55.00 6/18 No 0.10 0.65 0.40 +0.20 +100.00% 6,322 1,125 0.65 0.16 13 54 None
NOW Options Chain 106.25 Call 120.00 6/12 No 0.15 0.20 0.17 -0.13 -43.34% 6,319 3,402 0.94 0.05 10 56 None
SMCI Options Chain 37.73 Put 35.00 6/18 No 4.95 5.35 5.35 +4.78 +838.60% 6,289 11,008 0.99 -0.74 13 53 None
F Options Chain 14.89 Put 14.50 6/12 No 0.33 0.34 0.33 +0.22 +200.00% 6,264 5,165 0.54 -0.61 9 46 None
OPEN Options Chain 4.31 Call 5.00 6/18 No 0.13 0.14 0.14 +0.08 +133.34% 6,263 13,715 0.98 0.35 5 31 None
BTDR Options Chain 17.25 Put 16.50 6/26 No 2.10 2.35 2.10 +0.59 +39.08% 6,261 3 1.48 -0.46 5 28 None
NFLX Options Chain 81.90 Call 85.00 6/12 No 0.12 0.13 0.12 -0.03 -20.00% 6,251 9,756 0.40 0.12 6 56 None
MU Options Chain 919.61 Call 1,050.00 6/12 No 1.55 1.70 1.63 -6.47 -79.88% 6,247 9,146 1.28 0.05 16 68 None
TSLA Options Chain 395.89 Call 432.50 6/18 No 1.59 1.66 1.56 -1.54 -49.68% 6,237 2,664 0.62 0.12 10 58 None
PLTR Options Chain 131.45 Call 200.00 7/17 No 0.28 0.31 0.29 +0.02 +7.41% 6,224 22,935 0.66 0.03 12 52 None
DKNG Options Chain 27.70 Call 30.00 6/18 No 0.53 0.57 0.52 +0.28 +116.67% 6,223 32,018 0.58 0.35 7 45 None
GME Options Chain 22.10 Call 25.00 6/18 No 0.10 0.11 0.10 0.00 0.00% 6,198 29,591 0.58 0.12 10 41 None
ORCL Options Chain 206.24 Put 170.00 6/12 Yes 1.73 1.75 1.73 +0.25 +16.90% 6,186 6,133 2.02 -0.09 9 65 None
AAPL Options Chain 290.55 Call 295.00 6/15 No 2.04 2.27 2.19 -0.04 -1.80% 6,142 3,562 0.26 0.38 8 61 None
PLTR Options Chain 131.45 Call 140.00 6/12 No 0.19 0.20 0.20 -0.33 -62.27% 6,130 8,109 0.64 0.09 12 52 None
PLTR Options Chain 131.45 Call 138.00 6/12 No 0.31 0.32 0.31 -0.55 -63.96% 6,124 8,790 0.62 0.13 12 52 None
MSFT Options Chain 403.21 Call 410.00 6/12 No 1.32 1.40 1.36 -1.54 -53.11% 6,124 1,165 0.39 0.22 12 65 None
SOFI Options Chain 16.31 Call 18.00 6/12 No 0.02 0.03 0.02 -0.02 -50.00% 6,119 22,599 0.96 0.03 13 50 None
TSLA Options Chain 395.89 Call 420.00 6/18 No 2.67 2.74 2.68 -2.67 -49.91% 6,097 15,973 0.60 0.17 10 58 None
INTC Options Chain 107.09 Call 110.00 6/18 No 4.70 4.90 4.73 -0.62 -11.59% 6,087 13,603 0.97 0.45 5 55 None
TSLA Options Chain 395.89 Put 330.00 6/12 No 0.20 0.22 0.21 -0.02 -8.70% 6,084 11,424 0.97 0.00 10 58 None
DKNG Options Chain 27.70 Call 32.00 6/18 No 0.18 0.22 0.20 +0.14 +233.34% 6,076 5,692 0.64 0.15 7 45 None
ORCL Options Chain 206.24 Call 225.00 6/12 Yes 5.65 5.80 5.67 -0.78 -12.10% 6,076 4,396 2.12 0.30 9 65 None
NOK Options Chain 13.72 Call 14.00 6/12 No 0.13 0.14 0.14 -0.30 -68.19% 6,030 5,512 0.90 0.29 12 42 None
WULF Options Chain 25.30 Call 27.00 6/18 No 0.29 0.35 0.32 -0.52 -61.91% 6,017 37,334 1.01 0.22 2 39 None
GME Options Chain 22.10 Call 22.50 6/12 No 0.25 0.27 0.27 +0.01 +3.85% 6,016 7,046 0.44 0.49 10 41 None
HOOD Options Chain 83.77 Call 93.00 6/12 No 0.53 0.59 0.55 +0.24 +77.42% 6,015 2,542 1.00 0.17 10 53 None
CHWY Options Chain 20.40 Put 17.50 10/16 Yes 1.47 1.55 1.47 -0.25 -14.54% 6,010 743 0.62 -0.27 12 39 None
HIMS Options Chain 28.48 Call 25.00 7/17 No 4.55 4.75 4.60 -1.05 -18.59% 6,005 6,214 0.90 0.70 6 39 None
WFC Options Chain 82.00 Put 71.00 6/12 No 0.00 0.17 0.01 -0.02 -66.67% 5,975 10,648 1.65 0.00 13 73 None
AMZN Options Chain 244.19 Call 220.00 6/12 No 17.80 18.75 18.32 -5.90 -24.36% 5,974 153 0.92 0.96 11 65 None
MSFT Options Chain 403.21 Call 420.00 6/12 No 0.33 0.37 0.34 -0.60 -63.83% 5,970 3,527 0.42 0.08 12 65 None
MRNA Options Chain 47.82 Call 56.00 6/12 No 0.00 0.04 0.02 -0.05 -71.43% 5,962 9,126 1.18 0.02 9 43 None
MRNA Options Chain 47.82 Call 53.00 6/12 No 0.05 0.10 0.07 -0.12 -63.16% 5,961 9,420 1.03 0.06 9 43 None
NIO Options Chain 5.29 Call 6.00 8/21 No 0.33 0.34 0.33 -0.04 -10.82% 5,959 16,801 0.66 0.38 9 31 None
SMCI Options Chain 37.73 Put 30.00 6/18 No 1.79 1.91 1.78 +1.64 +1,171.43% 5,957 8,737 1.06 -0.35 13 53 None
BB Options Chain 8.66 Call 6.00 9/18 Yes 3.20 3.30 3.25 +0.10 +3.18% 5,955 24,915 0.86 0.86 10 36 None
MSTR Options Chain 116.55 Call 130.00 6/18 No 1.37 1.44 1.40 -0.79 -36.08% 5,953 16,584 0.81 0.21 4 55 None
NFLX Options Chain 81.90 Put 80.00 6/12 No 0.25 0.26 0.26 -0.21 -44.69% 5,932 7,886 0.38 -0.19 6 56 None
MU Options Chain 919.61 Put 750.00 6/18 No 14.10 14.50 14.20 +4.09 +40.46% 5,928 3,005 1.22 -0.14 16 68 None
PLTR Options Chain 131.45 Call 134.00 6/18 No 2.66 2.68 2.64 -1.11 -29.60% 5,925 1,259 0.55 0.41 12 52 None
TSLA Options Chain 395.89 Call 580.00 6/12 No 0.03 0.05 0.04 -0.08 -66.67% 5,895 632 1.89 0.00 10 58 None
HOOD Options Chain 83.77 Call 96.00 6/12 No 0.26 0.30 0.28 +0.13 +86.67% 5,882 1,191 1.06 0.09 10 53 None
SMCI Options Chain 37.73 Call 40.00 6/12 No 0.01 0.04 0.02 -1.86 -98.94% 5,876 2,055 1.52 0.02 13 53 None
KO Options Chain 81.33 Call 83.00 6/12 No 0.93 1.11 0.93 +0.75 +416.67% 5,842 3,282 0.25 0.60 9 63 None
NFLX Options Chain 81.90 Call 85.00 6/18 No 0.55 0.56 0.56 +0.02 +3.71% 5,827 11,898 0.32 0.24 6 56 None
MSTR Options Chain 116.55 Put 130.00 6/18 No 14.40 15.90 15.05 -0.25 -1.64% 5,810 9,318 0.85 -0.79 4 55 None
PLTR Options Chain 131.45 Call 138.00 6/18 No 1.52 1.55 1.55 -0.75 -32.61% 5,770 1,757 0.55 0.28 12 52 None
AAPL Options Chain 290.55 Call 305.00 7/17 No 4.25 4.50 4.50 +0.45 +11.12% 5,759 19,404 0.24 0.32 8 61 None
F Options Chain 14.89 Call 15.50 6/12 No 0.01 0.02 0.02 -0.07 -77.78% 5,758 10,763 0.65 0.03 9 46 None
INTC Options Chain 107.09 Put 110.00 6/12 No 5.05 5.40 5.20 +0.05 +0.98% 5,758 3,451 1.08 -0.62 5 55 None
MSTR Options Chain 116.55 Call 120.00 6/12 No 1.66 1.73 1.70 -1.29 -43.15% 5,757 1,422 0.93 0.37 4 55 None
CMCSA Options Chain 23.95 Put 20.00 9/18 Yes 0.49 0.56 0.53 -0.05 -8.63% 5,756 7,654 0.41 -0.18 16 69 None
GOOGL Options Chain 363.61 Call 362.50 6/12 No 1.85 2.17 2.20 -3.80 -63.34% 5,730 787 0.41 0.32 10 64 None
CLOV Options Chain 4.31 Put 4.00 6/18 No 0.03 0.05 0.03 -0.08 -72.73% 5,705 3,125 1.12 -0.07 9 28 None
SMCI Options Chain 37.73 Put 32.50 6/12 No 2.70 2.82 2.64 +2.55 +2,833.34% 5,701 309 1.35 -0.62 13 53 None
NVDA Options Chain 206.43 Put 155.00 6/12 No 0.02 0.03 0.03 +0.01 +50.00% 5,690 7,779 1.34 0.00 13 58 None
PATH Options Chain 10.74 Call 11.00 7/17 No 0.81 0.86 0.83 +0.05 +6.41% 5,684 3,110 0.65 0.52 14 35 None
PLTR Options Chain 131.45 Put 130.00 6/12 No 2.37 2.39 2.37 +0.44 +22.80% 5,683 5,484 0.62 -0.42 12 52 None
TSLA Options Chain 395.89 Put 365.00 6/12 No 2.09 2.13 2.14 +1.13 +111.89% 5,681 1,944 0.72 -0.19 10 58 None
RKLB Options Chain 107.05 Call 140.00 7/17 No 4.50 4.85 4.70 -0.30 -6.00% 5,673 2,053 1.06 0.26 7 45 None
VST Options Chain 146.22 Call 155.00 7/17 No 3.70 3.85 3.72 -2.18 -36.95% 5,672 1,194 0.52 0.29 8 56 None
RGTI Options Chain 19.65 Put 20.00 7/17 No 2.76 2.82 2.83 -0.17 -5.67% 5,661 13,585 1.08 -0.44 3 18 None
RBLX Options Chain 42.99 Call 44.00 6/12 No 0.26 0.34 0.29 -0.56 -65.89% 5,653 2,662 0.88 0.22 3 45 None
ELF Options Chain 55.67 Call 70.00 6/18 No 0.20 0.24 0.25 +0.15 +150.00% 5,653 1,417 0.81 0.07 5 41 None
HIMS Options Chain 28.48 Put 28.00 6/12 No 0.95 0.98 0.97 +0.33 +51.57% 5,648 382 1.06 -0.52 6 39 None
DKNG Options Chain 27.70 Call 31.00 6/12 No 0.08 0.09 0.09 +0.05 +125.00% 5,642 434 0.77 0.12 7 45 None
MSTR Options Chain 116.55 Put 155.00 6/18 No 38.05 39.85 38.86 +0.59 +1.55% 5,639 6,624 1.39 -0.97 4 55 None
APLD Options Chain 41.91 Call 45.00 6/12 No 0.11 0.12 0.12 -0.63 -84.00% 5,621 5,069 1.28 0.08 3 20 None
TSLA Options Chain 395.89 Put 420.00 6/12 No 38.00 38.45 38.50 +13.85 +56.19% 5,612 2,963 0.82 -0.96 10 58 None
ORCL Options Chain 206.24 Call 220.00 6/18 Yes 8.20 8.40 8.25 -0.90 -9.84% 5,600 13,853 1.17 0.38 9 65 None
VG Options Chain 12.47 Call 12.50 6/12 No 0.80 1.00 0.94 +0.59 +168.58% 5,598 5,300 1.15 0.85 15 43 None
COIN Options Chain 154.91 Call 165.00 6/12 No 0.70 0.80 0.74 -0.77 -51.00% 5,571 5,661 0.86 0.15 9 58 None
F Options Chain 14.89 Put 14.00 6/12 No 0.10 0.11 0.10 +0.06 +150.00% 5,569 2,421 0.55 -0.28 9 46 None
HOOD Options Chain 83.77 Call 105.00 7/17 No 2.25 2.37 2.32 +0.51 +28.18% 5,557 19,918 0.70 0.24 10 53 None
NVDA Options Chain 206.43 Put 195.00 6/18 No 3.25 3.35 3.32 +1.86 +127.40% 5,545 23,387 0.48 -0.29 13 58 None
FRMI Options Chain 5.60 Call 7.50 6/12 No 0.15 0.30 0.25 +0.22 +733.34% 5,532 391 2.21 0.35 3 16 None
BTDR Options Chain 17.25 Call 22.50 7/17 No 0.95 1.25 1.15 -0.50 -30.31% 5,525 2,360 1.39 0.30 5 28 None
INTC Options Chain 107.09 Call 109.00 6/12 No 2.68 2.81 2.82 -0.53 -15.83% 5,506 3,115 1.16 0.43 5 55 None
INTC Options Chain 107.09 Call 140.00 7/17 No 3.05 3.25 3.15 -0.20 -5.97% 5,498 11,651 0.88 0.21 5 55 None
TSLA Options Chain 395.89 Call 430.00 6/18 No 1.77 1.82 1.77 -1.77 -50.00% 5,494 16,415 0.61 0.13 10 58 None
NVO Options Chain 42.19 Call 45.00 6/18 No 0.42 0.45 0.47 +0.20 +74.08% 5,491 25,607 0.46 0.27 13 54 None
OOMA Options Chain 17.34 Call 20.00 7/17 No 0.40 0.45 0.45 +0.15 +50.00% 5,468 2,011 0.49 0.24 10 36 None
SMCI Options Chain 37.73 Call 45.00 6/18 No 0.04 0.09 0.05 -0.79 -94.05% 5,466 13,145 1.23 0.03 13 53 None
SMCI Options Chain 37.73 Call 40.00 7/17 No 0.90 0.93 0.91 -3.69 -80.22% 5,444 8,281 0.89 0.24 13 53 None
SMCI Options Chain 37.73 Call 36.50 6/18 No 0.30 0.40 0.35 -4.10 -92.14% 5,432 384 1.03 0.18 13 53 None
GOOGL Options Chain 363.61 Call 370.00 6/18 No 2.61 2.90 2.85 -2.40 -45.72% 5,427 9,335 0.35 0.26 10 64 None
NIO Options Chain 5.29 Call 5.50 6/18 No 0.07 0.08 0.08 -0.03 -27.28% 5,416 60,570 0.58 0.30 9 31 None
BA Options Chain 214.51 Call 230.00 6/18 No 0.28 0.39 0.33 -0.40 -54.80% 5,409 12,005 0.41 0.06 8 53 None
GOOG Options Chain 361.66 Call 380.00 6/12 No 0.12 0.13 0.13 -0.46 -77.97% 5,396 8,089 0.49 0.03 14 70 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
NVDA Options Chain 206.43 Call 225.00 6/18 No 0.35 0.36 0.36 -0.55 -60.44% 5,364 38,455 0.47 0.07 13 58 None
LAES Options Chain 3.03 Call 3.50 6/18 No 0.07 0.09 0.07 -0.02 -22.23% 5,364 18,027 1.25 0.23 8 18 None
JD Options Chain 28.72 Call 34.00 7/17 No 0.18 0.19 0.18 -0.01 -5.27% 5,362 22,267 0.40 0.11 14 52 None
IREN Options Chain 53.50 Call 55.00 6/12 No 1.03 1.09 1.03 -0.98 -48.76% 5,351 1,758 1.30 0.39 9 45 None
WBD Options Chain 26.56 Call 27.00 7/17 No 0.93 1.36 1.14 -0.11 -8.80% 5,336 3,309 0.40 0.48 3 19 None
WULF Options Chain 25.30 Call 24.00 7/17 No 2.25 2.56 2.52 -1.13 -30.96% 5,335 9,660 0.95 0.55 2 39 None
MSTR Options Chain 116.55 Put 100.00 6/12 No 0.15 0.17 0.17 -0.18 -51.43% 5,332 15,070 1.19 -0.03 4 55 None
NIO Options Chain 5.29 Call 5.50 6/12 No 0.02 0.03 0.03 -0.02 -40.00% 5,329 13,445 0.81 0.18 9 31 None
TSLA Options Chain 395.89 Call 407.50 6/12 No 1.14 1.16 1.15 -3.40 -74.73% 5,325 5,938 0.71 0.12 10 58 None
NVDA Options Chain 206.43 Call 200.00 6/18 No 5.80 5.90 5.85 -4.80 -45.07% 5,317 102,481 0.46 0.56 13 58 None
NFLX Options Chain 81.90 Put 82.00 6/12 No 0.93 0.95 0.93 -0.39 -29.55% 5,313 5,008 0.37 -0.50 6 56 None
DVN Options Chain 44.45 Call 47.50 8/21 Yes 2.98 3.10 3.10 +1.22 +64.90% 5,307 15,869 0.41 0.50 10 60 None
AAPL Options Chain 290.55 Call 312.50 6/15 No 0.06 0.12 0.12 -0.01 -7.70% 5,294 5,559 0.29 0.02 8 61 None
AAPL Options Chain 290.55 Call 300.00 6/26 No 3.10 3.35 3.22 +0.22 +7.34% 5,293 2,275 0.26 0.32 8 61 None
MU Options Chain 919.61 Call 910.00 6/12 No 22.75 23.25 23.10 -30.90 -57.23% 5,291 1,010 1.24 0.44 16 68 None
AMZN Options Chain 244.19 Call 255.00 6/12 No 0.08 0.10 0.09 -0.32 -78.05% 5,290 7,020 0.48 0.02 11 65 None
WMT Options Chain 118.88 Call 123.00 6/12 No 0.39 0.40 0.38 +0.14 +58.34% 5,276 2,808 0.34 0.16 10 57 None
AAPL Options Chain 290.55 Call 292.50 6/15 No 3.10 3.40 3.21 -0.19 -5.59% 5,255 2,399 0.26 0.49 8 61 None
CCL Options Chain 27.73 Put 26.50 6/12 No 0.76 0.83 0.76 +0.54 +245.46% 5,245 1,965 0.61 -0.65 14 65 None
RIVN Options Chain 15.72 Call 15.00 9/18 Yes 2.13 2.20 2.15 -0.70 -24.57% 5,242 18,633 0.70 0.59 7 36 None
BMNR Options Chain 16.20 Call 16.00 6/12 No 0.24 0.27 0.25 -0.32 -56.14% 5,239 1,221 0.91 0.35 12 35 None
CBRS Options Chain 226.81 Call 300.00 7/24 No 21.00 23.70 22.70 +8.40 +58.75% 5,226 23 1.26 0.38 12 23 None
AAOI Options Chain 162.88 Call 200.00 6/18 No 8.20 8.90 8.30 +2.45 +41.88% 5,225 3,178 1.65 0.34 8 43 None
DKNG Options Chain 27.70 Call 29.00 6/12 No 0.49 0.61 0.55 +0.34 +161.91% 5,215 1,850 0.73 0.47 7 45 None
KO Options Chain 81.33 Call 84.00 6/18 No 0.76 0.80 0.76 +0.60 +375.00% 5,210 1,918 0.23 0.37 9 63 None
TGB Options Chain 6.57 Call 7.00 7/17 No 0.45 0.50 0.46 +0.06 +15.00% 5,200 272 0.75 0.46 4 41 None
SOFI Options Chain 16.31 Put 15.50 6/12 No 0.15 0.16 0.16 +0.04 +33.34% 5,200 6,972 0.72 -0.28 13 50 None
WMT Options Chain 118.88 Call 120.00 6/18 No 2.44 2.55 2.50 +0.90 +56.25% 5,195 11,498 0.29 0.51 10 57 None
GME Options Chain 22.10 Call 23.50 6/12 No 0.05 0.07 0.07 -0.03 -30.00% 5,190 5,158 0.55 0.15 10 41 None
WEN Options Chain 6.71 Call 7.00 6/18 No 0.10 0.20 0.15 +0.02 +15.39% 5,188 7,804 0.66 0.36 13 50 None
NVDA Options Chain 206.43 Call 250.00 6/22 No 0.06 0.09 0.08 -0.05 -38.47% 5,188 5,301 0.50 0.01 13 58 None
SOFI Options Chain 16.31 Call 17.00 6/18 No 0.25 0.26 0.25 -0.19 -43.19% 5,186 32,262 0.65 0.28 13 50 None
HOOD Options Chain 83.77 Put 80.00 6/12 No 0.50 0.54 0.50 -0.65 -56.53% 5,180 5,670 1.02 -0.14 10 53 None
RIVN Options Chain 15.72 Put 15.50 6/12 No 0.80 0.84 0.78 +0.44 +129.42% 5,177 2,536 0.84 -0.69 7 36 None
AMZN Options Chain 244.19 Put 232.50 6/12 No 0.94 1.00 0.95 +0.40 +72.73% 5,176 4,264 0.43 -0.21 11 65 None
NVO Options Chain 42.19 Call 45.00 7/17 No 1.41 1.50 1.45 +0.30 +26.09% 5,150 13,819 0.40 0.41 13 54 None
RKT Options Chain 13.15 Call 14.00 7/17 No 0.43 0.46 0.47 -0.30 -38.97% 5,134 10,100 0.59 0.33 8 54 None
ASML Options Chain 1,777.77 Call 2,200.00 6/18 No 1.50 1.85 1.70 -0.20 -10.53% 5,130 810 0.78 0.01 16 61 None
TSM Options Chain 424.98 Put 330.00 6/18 No 0.48 0.75 0.69 +0.34 +97.15% 5,124 7,128 0.82 -0.03 23 66
Dividend Stock List
SPCE Options Chain 4.59 Call 4.50 6/12 No 0.40 0.45 0.42 -0.11 -20.76% 5,122 9,248 3.06 0.58 5 29 None
INTC Options Chain 107.09 Call 125.00 6/12 No 0.14 0.17 0.15 -0.17 -53.13% 5,112 7,622 1.19 0.04 5 55 None
GME Options Chain 22.10 Call 24.00 6/12 No 0.04 0.05 0.05 0.00 0.00% 5,109 7,331 0.66 0.09 10 41 None
SBET Options Chain 5.30 Call 6.50 6/12 No 0.00 0.01 0.01 0.00 0.00% 5,107 6,763 1.63 0.01 8 38 None
MRNA Options Chain 47.82 Call 51.00 6/18 No 0.63 0.67 0.73 -0.37 -33.64% 5,101 433 0.83 0.24 9 43 None
AMZN Options Chain 244.19 Call 257.50 6/12 No 0.05 0.07 0.05 -0.20 -80.00% 5,099 8,325 0.50 0.01 11 65 None
MSFT Options Chain 403.21 Call 405.00 6/12 No 2.54 2.68 2.61 -2.14 -45.06% 5,098 639 0.39 0.36 12 65 None
RF Options Chain 28.50 Call 29.00 6/18 No 0.35 0.45 0.40 0.00 0.00% 5,085 9,532 0.32 0.41 15 61 None
POET Options Chain 10.71 Call 12.00 6/12 No 0.20 0.22 0.21 -0.06 -22.23% 5,083 2,832 1.75 0.29 7 32 None
LYFT Options Chain 13.80 Put 13.00 8/21 Yes 1.19 1.27 1.18 +0.11 +10.28% 5,079 9,374 0.65 -0.37 14 42 None
TSLA Options Chain 395.89 Call 390.00 6/18 No 9.65 9.85 9.55 -7.65 -44.48% 5,079 5,679 0.57 0.42 10 58 None
CRM Options Chain 175.00 Call 200.00 6/18 No 0.12 0.18 0.20 -0.21 -51.22% 5,075 20,661 0.54 0.02 11 63 None