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
CG Options Chain 41.40 Call 50.00 9/18 Yes 0.80 0.85 0.82 -0.10 -10.87% 102,537 1,005 0.47 0.19 10 61 None
CG Options Chain 41.40 Call 47.50 8/21 Yes 0.60 0.80 0.68 -0.07 -9.34% 100,403 45 0.46 0.19 10 61 None
NVDA Options Chain 194.97 Call 200.00 7/02 No 1.00 1.03 1.02 +0.01 +0.99% 62,575 39,539 0.39 0.26 18 64 None
CMCSA Options Chain 23.17 Call 25.00 7/17 No 0.43 0.45 0.44 +0.33 +300.00% 61,232 107,806 0.40 0.33 16 69 None
PCVX Options Chain 57.72 Put 45.00 12/18 Yes 9.10 9.60 9.33 -0.37 -3.82% 48,971 21,892 1.12 -0.23 8 51 None
NVDA Options Chain 194.97 Call 205.00 7/02 No 0.28 0.29 0.28 -0.12 -30.00% 47,540 33,178 0.40 0.10 18 64 None
INTC Options Chain 128.32 Call 89.00 7/02 No 42.35 43.55 41.80 +2.93 +7.54% 45,702 651 2.94 1.00 5 55 None
PEP Options Chain 138.68 Call 155.00 9/18 Yes 1.43 1.55 1.46 -0.54 -27.00% 41,039 43,638 0.25 0.18 9 56 None
PEP Options Chain 138.68 Call 145.00 9/18 Yes 3.80 4.00 3.92 -1.28 -24.62% 40,275 1,798 0.25 0.37 9 56 None
PLTR Options Chain 115.70 Call 120.00 7/02 No 0.93 0.95 0.94 +0.16 +20.52% 40,060 9,022 0.59 0.25 11 51 None
NVDA Options Chain 194.97 Call 195.00 7/01 No 2.25 2.28 2.25 +0.33 +17.19% 38,939 2,403 0.39 0.52 18 64 None
INTC Options Chain 128.32 Call 88.00 7/02 No 43.35 44.25 42.80 +2.95 +7.41% 38,100 683 2.93 1.00 5 55 None
NVDA Options Chain 194.97 Call 200.00 7/01 No 0.61 0.62 0.60 -0.19 -24.06% 37,427 9,882 0.39 0.21 18 64 None
SPCX Options Chain 164.19 Call 160.00 7/02 No 7.40 7.60 7.50 +4.55 +154.24% 36,978 8,391 0.87 0.65 3 25 None
NVDA Options Chain 194.97 Call 195.00 7/02 No 2.82 2.85 2.85 +0.40 +16.33% 35,635 9,248 0.40 0.52 18 64 None
NVDA Options Chain 194.97 Call 202.50 7/02 No 0.55 0.57 0.55 -0.11 -16.67% 31,855 43,332 0.39 0.16 18 64 None
AGNC Options Chain 10.88 Call 10.50 7/02 No 0.45 0.51 0.51 +0.13 +34.22% 30,734 7,321 0.71 1.00 11 52 None
SPCX Options Chain 164.19 Call 170.00 7/02 No 3.10 3.20 3.16 +1.89 +148.82% 30,395 6,747 0.91 0.35 3 25 None
NVDA Options Chain 194.97 Put 165.00 7/01 No 0.02 0.03 0.03 -0.05 -62.50% 28,150 2,108 0.91 0.00 18 64 None
SPCX Options Chain 164.19 Call 300.00 7/02 No 0.05 0.10 0.05 -0.15 -75.00% 27,519 92,494 2.53 0.00 3 25 None
DINO Options Chain 68.29 Call 90.00 9/18 No 0.55 0.70 0.65 +0.15 +30.00% 26,515 30,956 0.38 0.11 3 21 None
VZ Options Chain 44.10 Call 47.00 9/18 Yes 0.91 1.00 0.87 -0.82 -48.53% 26,446 12,593 0.26 0.30 12 73 None
VZ Options Chain 44.10 Put 38.00 9/18 Yes 0.30 0.47 0.39 +0.17 +77.28% 26,071 9,604 0.28 -0.10 12 73 None
MU Options Chain 1,133.36 Call 1,200.00 7/02 No 22.95 24.00 24.00 -3.05 -11.28% 25,910 5,748 1.07 0.33 12 66 None
SPCX Options Chain 164.19 Call 165.00 7/02 No 4.90 5.00 4.90 +2.98 +155.21% 25,809 6,209 0.89 0.50 3 25 None
SLS Options Chain 15.45 Call 3.50 1/15 Yes 11.70 13.20 12.61 +3.51 +38.58% 25,802 26,810 3.07 0.94 9 35 None
PCG Options Chain 17.24 Call 19.00 9/18 Yes 0.57 0.63 0.62 -0.03 -4.62% 25,612 79,030 0.37 0.34 9 50 None
SOFI Options Chain 18.19 Call 18.50 7/02 No 0.30 0.31 0.31 +0.04 +14.82% 25,046 15,528 0.67 0.40 10 46 None
TSLA Options Chain 411.84 Call 400.00 7/01 No 13.95 14.35 14.19 +12.70 +852.35% 24,973 2,286 0.54 0.78 10 58 None
NVDA Options Chain 194.97 Call 210.00 7/02 No 0.06 0.07 0.07 -0.09 -56.25% 24,652 44,627 0.40 0.03 18 64 None
GOOGL Options Chain 337.39 Call 360.00 7/02 No 2.28 2.39 2.39 +1.85 +342.60% 24,380 2,389 0.37 0.32 12 70 None
INTC Options Chain 128.32 Call 130.00 7/02 No 5.55 5.70 5.65 +1.04 +22.56% 24,378 8,164 0.98 0.59 5 55 None
SOFI Options Chain 18.19 Call 19.00 7/02 No 0.15 0.16 0.15 0.00 0.00% 24,210 13,927 0.68 0.24 10 46 None
TSLA Options Chain 411.84 Put 400.00 7/01 No 2.19 2.25 2.24 -19.16 -89.54% 23,987 858 0.55 -0.22 10 58 None
NVDA Options Chain 194.97 Call 200.00 7/17 No 4.35 4.45 4.36 +0.68 +18.48% 23,788 85,701 0.36 0.41 18 64 None
NVDA Options Chain 194.97 Call 197.50 7/01 No 1.22 1.25 1.24 -0.04 -3.13% 23,748 4,866 0.39 0.35 18 64 None
MSTR Options Chain 82.82 Put 85.00 7/02 No 1.04 1.15 1.08 -5.09 -82.50% 22,094 9,801 1.18 -0.19 4 61 None
TSLA Options Chain 411.84 Call 410.00 7/01 No 7.30 7.65 7.46 +6.71 +894.67% 21,603 1,620 0.53 0.56 10 58 None
NVDA Options Chain 194.97 Put 190.00 7/02 No 0.99 1.02 1.02 -1.68 -62.23% 21,478 18,482 0.41 -0.22 18 64 None
NVDA Options Chain 194.97 Call 197.50 7/02 No 1.73 1.78 1.80 +0.20 +12.50% 21,357 12,598 0.39 0.38 18 64 None
NVDA Options Chain 194.97 Call 212.50 7/01 No 0.01 0.02 0.02 -0.05 -71.43% 21,353 1,144 0.47 0.00 18 64 None
NOK Options Chain 13.03 Call 13.50 7/02 No 0.18 0.19 0.18 -0.10 -35.72% 21,244 12,189 0.77 0.32 12 44 None
RIVN Options Chain 16.81 Call 17.00 7/02 No 0.37 0.43 0.40 +0.29 +263.64% 21,160 3,356 0.83 0.45 6 34 None
GT Options Chain 6.84 Call 7.00 7/17 No 0.10 0.25 0.18 -0.04 -18.19% 21,121 44,961 0.54 0.36 8 40 None
SOFI Options Chain 18.19 Call 18.00 7/02 No 0.54 0.55 0.55 +0.08 +17.03% 20,938 11,078 0.67 0.59 10 46 None
TTD Options Chain 18.65 Put 15.50 7/17 No 0.09 0.11 0.11 -0.07 -38.89% 20,671 105 0.63 -0.08 11 41 None
TSLA Options Chain 411.84 Call 400.00 7/02 No 15.70 15.90 15.95 +13.56 +567.37% 20,667 15,599 0.56 0.73 10 58 None
NVDA Options Chain 194.97 Call 210.00 7/17 No 1.71 1.74 1.71 +0.22 +14.77% 20,629 42,390 0.37 0.20 18 64 None
SPCX Options Chain 164.19 Put 150.00 7/02 No 0.80 0.85 0.81 -3.59 -81.60% 20,408 6,718 0.88 -0.13 3 25 None
MDLN Options Chain 38.87 Put 35.00 7/17 No 0.15 0.25 0.20 -0.15 -42.86% 20,366 847 0.45 -0.11 3 20 None
TSLA Options Chain 411.84 Put 390.00 7/01 No 0.83 0.85 0.84 -11.78 -93.35% 20,363 757 0.58 -0.10 10 58 None
TSLA Options Chain 411.84 Call 390.00 7/01 No 22.55 23.05 23.27 +19.85 +580.41% 20,332 1,411 0.57 0.90 10 58 None
SMCI Options Chain 31.68 Put 28.00 7/02 No 1.05 1.08 1.06 +0.72 +211.77% 20,322 1,469 1.12 -0.46 14 54 None
RUN Options Chain 13.49 Call 16.00 9/18 Yes 1.30 1.38 1.35 +0.03 +2.28% 20,271 16,483 0.85 0.42 10 44 None
RUN Options Chain 13.49 Call 21.00 9/18 Yes 0.41 0.62 0.40 -0.12 -23.08% 20,182 14,929 0.87 0.21 10 44 None
INTC Options Chain 128.32 Call 141.00 7/02 No 1.43 1.50 1.49 -0.11 -6.88% 20,160 1,349 0.95 0.23 5 55 None
RUN Options Chain 13.49 Call 18.00 9/18 Yes 0.81 0.95 0.93 +0.04 +4.50% 20,156 27,208 0.85 0.31 10 44 None
NVDA Options Chain 194.97 Put 192.50 7/01 No 1.22 1.26 1.24 -2.17 -63.64% 20,008 2,738 0.39 -0.31 18 64 None
RUN Options Chain 13.49 Call 23.00 9/18 Yes 0.18 0.48 0.27 -0.16 -37.21% 20,005 20,200 0.85 0.18 10 44 None
SLS Options Chain 15.45 Call 3.00 1/15 Yes 12.20 13.10 12.81 +3.44 +36.72% 19,717 27,167 2.93 0.95 9 35 None
NFLX Options Chain 73.90 Call 75.00 7/02 No 0.62 0.63 0.63 -0.16 -20.26% 19,488 11,668 0.41 0.34 6 56 None
AMZN Options Chain 231.91 Call 250.00 7/17 No 3.70 3.85 3.80 +1.85 +94.88% 19,472 26,296 0.34 0.33 12 65 None
NVDA Options Chain 194.97 Call 225.00 7/17 No 0.42 0.44 0.43 +0.01 +2.39% 19,446 40,839 0.39 0.07 18 64 None
AMZN Options Chain 231.91 Call 250.00 7/02 No 0.63 0.65 0.63 +0.39 +162.50% 19,289 7,353 0.40 0.14 12 65 None
MU Options Chain 1,133.36 Put 1,000.00 7/02 No 5.25 5.75 5.55 -10.00 -64.31% 19,243 8,608 1.18 -0.09 12 66 None
MU Options Chain 1,133.36 Call 1,100.00 7/02 No 70.20 73.15 71.49 +1.49 +2.13% 19,008 2,089 1.07 0.67 12 66 None
MSTR Options Chain 82.82 Put 80.00 7/02 No 0.44 0.50 0.46 -3.14 -87.23% 18,707 16,977 1.29 -0.09 4 61 None
MSTR Options Chain 82.82 Call 100.00 7/02 No 1.32 1.45 1.39 +0.81 +139.66% 18,571 10,381 1.14 0.26 4 61 None
NBIS Options Chain 261.15 Call 350.00 7/10 No 1.75 1.90 1.83 +0.69 +60.53% 18,314 121 1.13 0.08 3 22 None
PRMB Options Chain 24.76 Call 26.00 7/17 No 0.10 0.40 0.39 -0.14 -26.42% 18,236 1,136 0.35 0.32 3 19 None
ASTS Options Chain 71.59 Call 90.00 7/02 No 2.47 2.65 2.56 +2.28 +814.29% 18,235 3,945 1.23 0.39 5 39 None
PRMB Options Chain 24.76 Call 22.50 7/17 No 2.25 2.60 2.47 +1.02 +70.35% 18,221 292 0.54 0.87 3 19 None
TSLA Options Chain 411.84 Call 415.00 7/01 No 5.00 5.10 4.95 +4.43 +851.93% 18,127 2,075 0.52 0.44 10 58 None
TSLA Options Chain 411.84 Call 410.00 7/02 No 9.40 9.55 9.40 +8.18 +670.50% 18,094 5,290 0.55 0.56 10 58 None
NVDA Options Chain 194.97 Put 190.00 7/01 No 0.63 0.66 0.64 -1.50 -70.10% 17,952 4,617 0.41 -0.18 18 64 None
AVGO Options Chain 366.50 Call 360.00 7/17 No 22.55 24.20 22.75 +2.75 +13.75% 17,761 19,610 0.49 0.66 10 62 None
NVDA Options Chain 194.97 Call 205.00 7/01 No 0.12 0.13 0.12 -0.15 -55.56% 17,720 7,870 0.40 0.06 18 64 None
FRMI Options Chain 9.46 Put 8.50 7/02 No 0.15 0.20 0.18 -0.12 -40.00% 17,629 695 1.62 -0.21 3 16 None
NFLX Options Chain 73.90 Call 80.00 7/02 No 0.06 0.07 0.07 -0.03 -30.00% 17,601 14,984 0.52 0.03 6 56 None
MU Options Chain 1,133.36 Call 1,300.00 7/02 No 5.00 5.50 5.40 -3.37 -38.43% 17,234 6,084 1.06 0.11 12 66 None
HIVE Options Chain 4.03 Call 5.00 7/10 No 0.05 0.10 0.07 -0.16 -69.57% 17,179 17,598 1.48 0.15 6 33 None
TSLA Options Chain 411.84 Call 420.00 7/02 No 5.00 5.10 5.00 +4.35 +669.24% 17,110 5,347 0.55 0.36 10 58 None
TSLA Options Chain 411.84 Call 420.00 7/01 No 3.20 3.30 3.25 +2.85 +712.50% 16,643 3,063 0.53 0.32 10 58 None
INTC Options Chain 128.32 Call 130.00 7/17 No 10.75 11.15 11.00 +1.25 +12.83% 16,543 13,857 0.86 0.57 5 55 None
INTC Options Chain 128.32 Call 125.00 7/02 No 8.70 9.00 8.95 +1.38 +18.23% 16,495 1,533 0.98 0.74 5 55 None
BMY Options Chain 57.40 Call 60.00 7/02 No 0.11 0.14 0.13 +0.06 +85.72% 16,231 698 0.33 0.15 15 61 None
OPEN Options Chain 4.60 Call 5.00 7/02 No 0.02 0.03 0.02 -0.01 -33.34% 16,135 10,535 0.79 0.21 5 31 None
TSLA Options Chain 411.84 Call 395.00 7/01 No 18.10 18.45 18.30 +15.98 +688.80% 16,077 1,343 0.55 0.85 10 58 None
FLNC Options Chain 19.27 Call 25.00 8/21 Yes 1.80 2.15 2.05 +0.10 +5.13% 16,070 6,534 1.29 0.39 7 39 None
RKLB Options Chain 84.54 Call 100.00 7/02 No 2.90 3.10 3.09 +2.82 +1,044.45% 16,069 2,105 1.07 0.44 7 44 None
MSTR Options Chain 82.82 Put 75.00 7/02 No 0.20 0.26 0.23 -1.72 -88.21% 16,044 14,557 1.45 -0.04 4 61 None
NLY Options Chain 22.93 Call 22.00 7/17 No 0.90 1.31 1.11 +0.24 +27.59% 15,916 2,389 0.47 0.91 14 68 None
AAPL Options Chain 282.65 Call 285.00 7/02 No 1.85 1.95 1.85 -2.15 -53.75% 15,857 3,685 0.32 0.35 10 66 None
MSTR Options Chain 82.82 Call 95.00 7/02 No 2.80 3.00 2.90 +1.94 +202.09% 15,836 8,203 1.13 0.43 4 61 None
MU Options Chain 1,133.36 Call 1,150.00 7/02 No 42.20 43.85 42.50 -1.55 -3.52% 15,712 2,346 1.06 0.49 12 66 None
OPEN Options Chain 4.60 Call 4.50 7/02 No 0.20 0.21 0.21 +0.08 +61.54% 15,597 14,731 0.80 0.65 5 31 None
AMD Options Chain 518.70 Call 530.00 7/02 No 20.60 22.05 21.70 +5.65 +35.21% 15,540 1,200 0.81 0.62 11 60 None
INTC Options Chain 128.32 Call 140.00 7/02 No 1.67 1.71 1.73 +0.06 +3.60% 15,334 5,563 0.95 0.26 5 55 None
FLNC Options Chain 19.27 Call 16.00 8/21 Yes 5.10 6.00 5.25 -2.30 -30.47% 15,299 214 1.42 0.73 7 39 None
PLTR Options Chain 115.70 Call 118.00 7/02 No 1.51 1.54 1.54 +0.36 +30.51% 14,947 9,536 0.59 0.36 11 51 None
AAPL Options Chain 282.65 Call 282.50 7/01 No 2.05 2.40 2.20 -2.10 -48.84% 14,934 3,507 0.32 0.46 10 66 None
AMC Options Chain 2.16 Call 2.50 7/17 No 0.10 0.11 0.10 -0.05 -33.34% 14,889 53,577 1.37 0.29 8 26 None
PCG Options Chain 17.24 Call 23.00 9/18 Yes 0.08 0.17 0.13 +0.03 +30.00% 14,760 279,920 0.41 0.05 9 50 None
SPCX Options Chain 164.19 Put 155.00 7/02 No 1.65 1.75 1.70 -5.10 -75.00% 14,662 4,584 0.87 -0.22 3 25 None
AMD Options Chain 518.70 Put 390.00 7/02 No 0.11 0.19 0.14 -0.31 -68.89% 14,575 9,246 1.47 0.00 11 60 None
NVDA Options Chain 194.97 Put 187.50 7/02 No 0.57 0.60 0.59 -1.14 -65.90% 14,452 5,216 0.43 -0.15 18 64 None
NVDA Options Chain 194.97 Call 207.50 7/02 No 0.13 0.15 0.15 -0.10 -40.00% 14,413 40,950 0.40 0.05 18 64 None
METC Options Chain 12.68 Call 13.00 7/17 No 0.90 0.95 0.95 0.00 0.00% 14,322 1,075 0.89 0.51 7 42 None
BBWI Options Chain 22.86 Call 24.00 7/17 No 0.95 1.00 0.96 +0.56 +140.00% 14,301 18 0.57 0.47 15 50 None
TSLA Options Chain 411.84 Put 405.00 7/01 No 3.50 3.60 3.55 -21.20 -85.66% 14,278 589 0.54 -0.32 10 58 None
PLTR Options Chain 115.70 Call 117.00 7/02 No 1.89 1.92 1.90 +0.42 +28.38% 14,234 3,370 0.59 0.43 11 51 None
WMB Options Chain 78.24 Put 69.00 7/31 No 0.30 0.75 0.42 -0.08 -16.00% 14,226 15,004 0.29 -0.17 9 68 None
NVDA Options Chain 194.97 Call 202.50 7/01 No 0.27 0.28 0.27 -0.21 -43.75% 14,119 5,929 0.40 0.12 18 64 None
AAPL Options Chain 282.65 Call 285.00 7/01 No 1.25 1.32 1.26 -1.59 -55.79% 14,103 2,506 0.32 0.31 10 66 None
MU Options Chain 1,133.36 Call 1,400.00 7/02 No 0.87 0.95 0.93 -1.85 -66.55% 14,013 9,462 1.08 0.03 12 66 None
TSLA Options Chain 411.84 Call 430.00 7/02 No 2.42 2.46 2.38 +1.97 +480.49% 14,005 4,532 0.56 0.22 10 58 None
TSLA Options Chain 411.84 Put 400.00 7/02 No 3.60 3.65 3.65 -18.61 -83.61% 14,004 3,443 0.57 -0.27 10 58 None
SPCX Options Chain 164.19 Call 175.00 7/02 No 1.95 2.05 2.00 +1.10 +122.23% 13,883 4,817 0.95 0.24 3 25 None
TSLA Options Chain 411.84 Call 405.00 7/01 No 10.30 10.65 10.83 +9.53 +733.08% 13,845 709 0.53 0.68 10 58 None
RSI Options Chain 31.32 Call 35.00 7/17 No 0.20 0.50 0.35 -0.15 -30.00% 13,668 123 0.55 0.17 11 45 None
RSI Options Chain 31.32 Call 30.00 7/17 No 0.90 3.10 2.14 -0.31 -12.66% 13,655 3,614 0.90 0.66 11 45 None
PLNT Options Chain 51.58 Call 55.00 7/17 No 0.55 0.90 0.90 -0.25 -21.74% 13,531 315 0.39 0.27 7 45 None
PLNT Options Chain 51.58 Call 50.00 7/17 No 2.75 3.20 3.00 -1.10 -26.83% 13,505 188 0.43 0.67 7 45 None
SOFI Options Chain 18.19 Call 19.50 7/02 No 0.07 0.08 0.07 -0.01 -12.50% 13,461 10,149 0.67 0.13 10 46 None
SMCI Options Chain 31.68 Put 25.00 7/02 No 0.27 0.28 0.28 +0.22 +366.67% 13,454 802 1.34 -0.15 14 54 None
WEN Options Chain 7.80 Call 8.00 7/02 No 0.50 0.55 0.53 +0.12 +29.27% 13,430 9,094 1.30 0.62 10 41 None
AGNC Options Chain 10.88 Call 10.00 7/17 No 0.95 1.00 0.99 +0.20 +25.32% 13,407 2,476 0.44 1.00 11 52 None
TSLA Options Chain 411.84 Call 450.00 7/17 No 4.75 4.90 4.85 +3.41 +236.81% 13,309 20,781 0.46 0.22 10 58 None
NVDA Options Chain 194.97 Call 215.00 7/02 No 0.02 0.03 0.03 -0.05 -62.50% 13,304 27,240 0.45 0.01 18 64 None
NVDA Options Chain 194.97 Put 185.00 7/02 No 0.34 0.35 0.34 -0.86 -71.67% 13,268 48,367 0.45 -0.10 18 64 None
CMG Options Chain 33.34 Put 27.50 7/17 No 0.02 0.06 0.03 0.00 0.00% 13,148 102,482 0.45 -0.01 12 53 None
FRMI Options Chain 9.46 Put 6.00 7/17 No 0.05 0.15 0.06 -0.04 -40.00% 13,124 7,246 1.52 -0.06 3 16 None
NB Options Chain 4.57 Call 5.00 7/17 Yes 0.25 0.30 0.28 +0.08 +40.00% 13,113 383 1.10 0.38 10 37 None
TSLA Options Chain 411.84 Put 372.50 7/02 No 0.45 0.47 0.47 -5.13 -91.61% 13,070 1,878 0.67 -0.06 10 58 None
NVDA Options Chain 194.97 Call 215.00 7/17 No 1.04 1.07 1.06 +0.11 +11.58% 13,061 34,838 0.37 0.13 18 64 None
SPCX Options Chain 164.19 Call 155.00 7/02 No 10.80 11.20 11.01 +6.21 +129.38% 13,043 13,685 0.85 0.78 3 25 None
NVDA Options Chain 194.97 Put 195.00 7/01 No 2.18 2.28 2.21 -2.74 -55.36% 13,000 2,334 0.39 -0.48 18 64 None
AAPL Options Chain 282.65 Put 280.00 7/01 No 1.78 1.92 1.85 -0.60 -24.49% 12,962 667 0.31 -0.39 10 66 None
MSFT Options Chain 372.79 Call 400.00 7/17 No 3.25 3.35 3.35 -0.73 -17.90% 12,923 25,046 0.39 0.20 12 65 None
SOFI Options Chain 18.19 Call 20.00 7/02 No 0.03 0.04 0.03 -0.01 -25.00% 12,897 14,482 0.69 0.07 10 46 None
NVDA Options Chain 194.97 Call 185.00 7/02 No 9.90 10.80 10.60 +2.35 +28.49% 12,873 2,949 0.47 0.90 18 64 None
AMZN Options Chain 231.91 Call 245.00 7/02 No 1.65 1.70 1.68 +1.21 +257.45% 12,688 4,316 0.40 0.31 12 65 None
MSFT Options Chain 372.79 Call 385.00 7/01 No 0.96 1.05 0.99 -1.71 -63.34% 12,668 5,667 0.53 0.15 12 65 None
IREN Options Chain 47.74 Call 50.00 7/02 No 0.64 0.71 0.69 -0.77 -52.74% 12,612 6,835 1.21 0.24 9 42 None
AAOI Options Chain 134.00 Call 180.00 7/10 No 3.70 4.00 3.90 +1.19 +43.92% 12,594 254 1.24 0.23 8 43 None
TSLA Options Chain 411.84 Put 395.00 7/02 No 2.41 2.47 2.46 -14.29 -85.32% 12,431 1,471 0.58 -0.21 10 58 None
BB Options Chain 11.43 Call 13.00 7/02 No 0.35 0.39 0.37 +0.23 +164.29% 12,417 2,440 1.31 0.38 11 36 None
TSLA Options Chain 411.84 Call 380.00 7/02 No 32.75 33.15 33.23 +24.53 +281.96% 12,364 2,121 0.61 0.91 10 58 None
AVGO Options Chain 366.50 Call 390.00 7/02 No 1.75 2.03 1.80 -0.55 -23.41% 12,289 1,666 0.54 0.19 10 62 None
METC Options Chain 12.68 Call 16.00 7/17 No 0.20 0.35 0.27 +0.12 +80.00% 12,277 14,974 1.01 0.19 7 42 None
TSLA Options Chain 411.84 Put 410.00 7/01 No 5.45 5.55 5.54 -24.36 -81.48% 12,247 55 0.53 -0.44 10 58 None
NFLX Options Chain 73.90 Call 76.00 7/02 No 0.38 0.39 0.39 -0.12 -23.53% 12,240 9,454 0.43 0.23 6 56 None
NVDA Options Chain 194.97 Put 195.00 7/02 No 2.66 2.77 2.66 -2.49 -48.35% 12,213 13,478 0.39 -0.48 18 64 None
TSLA Options Chain 411.84 Put 380.00 7/02 No 0.74 0.77 0.74 -8.19 -91.72% 12,187 4,414 0.63 -0.09 10 58 None
NVDA Options Chain 194.97 Put 192.50 7/02 No 1.67 1.71 1.70 -2.14 -55.73% 12,182 6,056 0.40 -0.33 18 64 None
AVGO Options Chain 366.50 Call 400.00 7/02 No 0.62 0.71 0.69 -0.16 -18.83% 12,108 4,034 0.54 0.09 10 62 None
AAPL Options Chain 282.65 Put 280.00 7/02 No 2.21 2.51 2.40 -0.60 -20.00% 12,068 3,947 0.31 -0.40 10 66 None
TSLA Options Chain 411.84 Put 390.00 7/02 No 1.61 1.65 1.67 -12.76 -88.43% 12,053 3,005 0.59 -0.16 10 58 None
GOOG Options Chain 334.69 Call 350.00 7/02 No 5.25 5.70 5.55 +4.11 +285.42% 11,969 1,957 0.37 0.56 10 64 None
GIS Options Chain 36.01 Put 32.50 7/17 Yes 0.15 0.25 0.20 -0.08 -28.58% 11,930 5,392 0.42 -0.09 8 52 None
TSLA Options Chain 411.84 Call 402.50 7/01 No 12.05 12.45 12.40 +11.08 +839.40% 11,929 1,185 0.53 0.73 10 58 None
AAPL Options Chain 282.65 Call 290.00 7/02 No 0.65 0.72 0.69 -0.66 -48.89% 11,869 5,136 0.31 0.16 10 66 None
NOK Options Chain 13.03 Call 13.00 7/02 No 0.38 0.40 0.40 -0.08 -16.67% 11,802 5,284 0.81 0.52 12 44 None
NFLX Options Chain 73.90 Call 77.00 7/02 No 0.23 0.24 0.24 -0.08 -25.00% 11,769 5,725 0.45 0.15 6 56 None
TSLA Options Chain 411.84 Put 250.00 7/02 No 0.00 0.09 0.04 -0.01 -20.00% 11,712 5,628 2.14 0.00 10 58 None
ASTS Options Chain 71.59 Call 100.00 7/02 No 0.63 0.66 0.64 +0.50 +357.15% 11,703 2,326 1.32 0.13 5 39 None
TSLA Options Chain 411.84 Put 395.00 7/01 No 1.33 1.37 1.37 -15.34 -91.81% 11,682 216 0.56 -0.15 10 58 None
STUB Options Chain 12.45 Call 12.00 7/02 No 0.90 1.05 1.01 +0.41 +68.34% 11,671 17,894 0.94 0.86 3 17 None
PLTR Options Chain 115.70 Call 127.00 7/02 No 0.15 0.16 0.16 -0.06 -27.28% 11,668 1,040 0.63 0.07 11 51 None
RBLX Options Chain 54.34 Put 48.00 7/10 No 0.50 0.80 0.55 -3.15 -85.14% 11,640 4,234 0.75 -0.15 3 45 None
MRVL Options Chain 277.75 Call 300.00 7/02 No 3.25 3.45 3.40 +0.65 +23.64% 11,609 3,446 1.06 0.23 10 60 None
SMCI Options Chain 31.68 Put 28.50 7/02 No 1.29 1.32 1.30 +0.87 +202.33% 11,605 1,787 1.12 -0.53 14 54 None
HIVE Options Chain 4.03 Call 5.00 7/17 No 0.10 0.20 0.17 -0.18 -51.43% 11,568 49,864 1.52 0.23 6 33 None
NVDA Options Chain 194.97 Call 192.50 7/01 No 3.70 3.80 3.82 +0.86 +29.06% 11,561 1,317 0.40 0.69 18 64 None
SMCI Options Chain 31.68 Call 31.50 7/02 No 0.19 0.20 0.20 -0.68 -77.28% 11,522 18,920 1.10 0.15 14 54 None
NVDA Options Chain 194.97 Call 200.00 7/10 No 2.86 2.90 2.87 +0.46 +19.09% 11,520 4,849 0.36 0.37 18 64 None
SMCI Options Chain 31.68 Call 29.00 7/02 No 0.74 0.80 0.80 -1.45 -64.45% 11,519 487 1.10 0.40 14 54 None
PLTR Options Chain 115.70 Put 115.00 7/02 No 2.04 2.07 2.05 -1.77 -46.34% 11,510 2,543 0.57 -0.44 11 51 None
GOOGL Options Chain 337.39 Call 350.00 7/02 No 6.85 7.20 7.01 +5.29 +307.56% 11,506 2,575 0.37 0.64 12 70 None
MU Options Chain 1,133.36 Put 1,100.00 7/02 No 23.50 24.50 24.19 -20.31 -45.64% 11,414 5,588 1.07 -0.33 12 66 None
AMZN Options Chain 231.91 Put 240.00 7/01 No 2.55 2.87 2.70 -7.30 -73.00% 11,337 224 0.41 -0.48 12 65 None
TSLA Options Chain 411.84 Call 397.50 7/01 No 15.95 16.35 16.13 +14.15 +714.65% 11,310 944 0.55 0.82 10 58 None
IBM Options Chain 271.63 Call 300.00 7/17 No 3.40 3.45 3.40 +0.74 +27.82% 11,221 13,901 0.43 0.23 13 72 None
PLTR Options Chain 115.70 Call 125.00 7/02 No 0.25 0.26 0.26 -0.04 -13.34% 11,219 3,023 0.61 0.10 11 51 None
XPEV Options Chain 12.80 Put 10.00 7/10 No 0.00 0.10 0.03 -0.03 -50.00% 11,118 44 1.11 -0.01 12 41 None
NBIS Options Chain 261.15 Put 170.00 7/02 No 0.13 0.30 0.22 -1.29 -85.43% 11,115 39,794 2.24 0.00 3 22 None
SPCX Options Chain 164.19 Call 162.50 7/02 No 6.00 6.20 6.10 +3.75 +159.58% 10,995 2,687 0.88 0.58 3 25 None
TSLA Options Chain 411.84 Call 390.00 7/02 No 23.65 24.05 23.99 +19.20 +400.84% 10,933 3,695 0.58 0.84 10 58 None
TSM Options Chain 455.10 Put 320.00 7/10 No 0.33 0.67 0.52 -0.11 -17.46% 10,915 110 0.98 0.00 20 62
Dividend Stock List
AMZN Options Chain 231.91 Call 250.00 7/01 No 0.31 0.35 0.34 +0.23 +209.10% 10,886 974 0.41 0.10 12 65 None
CGNX Options Chain 66.56 Call 75.00 7/17 No 0.85 1.00 0.88 +0.29 +49.16% 10,862 1,912 0.52 0.22 13 56 None
MSFT Options Chain 372.79 Call 410.00 7/02 No 0.22 0.25 0.24 -0.26 -52.00% 10,800 1,898 0.61 0.03 12 65 None
NVDA Options Chain 194.97 Call 210.00 7/01 No 0.02 0.03 0.03 -0.07 -70.00% 10,781 4,826 0.44 0.01 18 64 None
ONDS Options Chain 8.02 Call 8.50 7/02 No 0.11 0.13 0.12 0.00 0.00% 10,726 4,106 0.98 0.29 9 38 None
AMC Options Chain 2.16 Call 3.50 8/21 Yes 0.10 0.13 0.13 -0.03 -18.75% 10,674 4,854 1.40 0.24 8 26 None
T Options Chain 21.82 Put 21.00 1/15 Yes 1.38 1.63 1.52 +0.29 +23.58% 10,598 1,885 0.28 -0.42 13 70 None
MSFT Options Chain 372.79 Call 380.00 7/02 No 2.28 2.38 2.32 -2.33 -50.11% 10,593 4,631 0.47 0.26 12 65 None
AMZN Options Chain 231.91 Put 240.00 7/02 No 3.20 3.35 3.32 -5.28 -61.40% 10,438 1,820 0.40 -0.47 12 65 None
RILY Options Chain 7.47 Call 8.50 7/02 No 0.15 0.18 0.17 +0.09 +112.50% 10,432 397 1.04 0.34 13 31 None
TSLA Options Chain 411.84 Put 407.50 7/01 No 4.40 4.55 4.50 -19.50 -81.25% 10,422 87 0.54 -0.38 10 58 None
BMNR Options Chain 13.55 Call 14.00 7/02 No 0.36 0.38 0.38 +0.03 +8.58% 10,416 4,148 0.90 0.45 13 34 None
NFLX Options Chain 73.90 Call 78.00 7/02 No 0.14 0.15 0.15 -0.07 -31.82% 10,404 6,710 0.47 0.09 6 56 None
AAPL Options Chain 282.65 Call 300.00 7/17 No 1.11 1.18 1.16 -0.45 -27.95% 10,341 36,895 0.25 0.16 10 66 None
AAPL Options Chain 282.65 Call 290.00 7/01 No 0.33 0.38 0.33 -1.45 -81.47% 10,341 2,062 0.32 0.11 10 66 None
AAPL Options Chain 282.65 Call 295.00 7/02 No 0.20 0.24 0.20 -0.62 -75.61% 10,330 8,156 0.32 0.05 10 66 None
ORCL Options Chain 147.76 Call 160.00 7/02 No 0.37 0.41 0.39 -0.45 -53.58% 10,326 4,835 0.65 0.11 9 66 None
MSTR Options Chain 82.82 Call 90.00 7/02 No 5.10 5.45 5.30 +3.50 +194.45% 10,316 11,446 1.10 0.64 4 61 None
RBLX Options Chain 54.34 Call 65.00 7/17 No 0.70 0.75 0.72 +0.57 +380.00% 10,314 7,752 0.74 0.18 3 45 None
NTSK Options Chain 10.49 Call 12.50 7/17 No 0.15 0.30 0.27 +0.09 +50.00% 10,305 3,521 0.95 0.15 3 17 None
CBRG Options Chain 4.05 Call 6.00 7/17 No 0.80 1.05 0.90 +0.60 +200.00% 10,297 135 2.24 0.54 9 20 None
NVDA Options Chain 194.97 Put 200.00 7/02 No 5.85 5.95 5.90 -3.10 -34.45% 10,294 22,196 0.39 -0.74 18 64 None
MSTR Options Chain 82.82 Call 93.00 7/02 No 3.60 3.85 3.75 +2.44 +186.26% 10,291 9,304 1.10 0.52 4 61 None
WULF Options Chain 25.80 Put 20.00 7/17 No 0.25 0.45 0.39 -0.16 -29.10% 10,275 49,935 1.03 -0.12 2 39 None
SLS Options Chain 15.45 Put 6.00 10/16 Yes 2.30 2.60 2.40 +0.12 +5.27% 10,259 14,496 3.04 -0.11 9 35 None
TSLA Options Chain 411.84 Call 382.50 7/02 No 30.40 30.75 30.56 +22.91 +299.48% 10,247 4,457 0.60 0.89 10 58 None
MU Options Chain 1,133.36 Put 1,050.00 7/02 No 11.15 11.90 11.33 -14.52 -56.17% 10,207 2,604 1.11 -0.18 12 66 None
BE Options Chain 257.97 Call 300.00 7/02 No 5.40 6.00 5.74 +2.54 +79.38% 10,141 1,459 1.46 0.27 4 52 None
OPTU Options Chain 1.52 Put 5.00 7/17 No 3.70 4.10 3.75 -0.25 -6.25% 10,139 8,835 2.39 -0.95 3 22 None
SOFI Options Chain 18.19 Put 18.00 7/02 No 0.34 0.35 0.35 -0.21 -37.50% 10,104 3,161 0.67 -0.41 10 46 None
AAPL Options Chain 282.65 Call 282.50 7/02 No 2.76 3.20 3.05 -2.12 -41.01% 10,058 5,624 0.32 0.48 10 66 None
F Options Chain 14.13 Call 15.00 7/24 No 0.22 0.25 0.24 -0.05 -17.25% 10,024 10,419 0.38 0.29 8 46 None
INTC Options Chain 128.32 Call 132.00 7/02 No 4.50 4.70 4.55 +0.42 +10.17% 10,020 1,926 0.97 0.52 5 55 None
OPTU Options Chain 1.52 Call 5.00 7/17 No 0.00 0.05 0.05 -0.05 -50.00% 10,000 3,904 4.03 0.05 3 22 None
META Options Chain 551.22 Call 600.00 7/02 No 0.46 0.50 0.48 +0.01 +2.13% 9,996 2,615 0.43 0.06 11 66 None
NTSK Options Chain 10.49 Call 10.00 7/17 No 0.95 1.10 1.10 +0.20 +22.23% 9,980 11,969 1.06 0.58 3 17 None
BBAI Options Chain 3.51 Call 4.00 7/02 No 0.01 0.02 0.02 +0.01 +100.00% 9,955 5,662 0.84 0.13 8 28 None
MSFT Options Chain 372.79 Call 390.00 7/02 No 0.96 1.04 1.00 -1.05 -51.22% 9,949 3,932 0.51 0.13 12 65 None
SOUN Options Chain 6.40 Call 6.50 7/10 No 0.27 0.28 0.27 -0.03 -10.00% 9,932 701 0.73 0.47 3 16 None
MARA Options Chain 14.54 Call 14.50 7/02 No 0.33 0.34 0.34 -0.33 -49.26% 9,918 44,647 1.05 0.38 3 41 None
AMZN Options Chain 231.91 Call 245.00 7/01 No 1.00 1.28 1.13 +0.75 +197.37% 9,889 646 0.41 0.27 12 65 None
SPCX Options Chain 164.19 Call 160.00 7/10 No 10.70 11.00 10.70 +4.99 +87.40% 9,862 2,694 0.76 0.61 3 25 None
GOOG Options Chain 334.69 Call 365.00 7/02 No 0.66 0.75 0.70 +0.45 +180.00% 9,851 2,355 0.36 0.14 10 64 None
TSLA Options Chain 411.84 Call 407.50 7/01 No 8.75 9.00 8.88 +7.99 +897.76% 9,807 365 0.53 0.62 10 58 None
INTC Options Chain 128.32 Call 135.00 7/02 No 3.20 3.30 3.25 +0.30 +10.17% 9,783 3,110 0.96 0.41 5 55 None
ONDS Options Chain 8.02 Call 8.00 7/02 No 0.31 0.33 0.32 +0.07 +28.00% 9,778 5,541 1.02 0.54 9 38 None
SPCX Options Chain 164.19 Call 180.00 7/02 No 1.25 1.30 1.27 +0.62 +95.39% 9,749 4,942 0.99 0.18 3 25 None
LCID Options Chain 5.92 Call 8.00 7/17 No 0.10 0.12 0.11 +0.04 +57.15% 9,729 24,846 0.97 0.20 5 27 None
TSLA Options Chain 411.84 Call 415.00 7/02 No 6.95 7.10 7.05 +6.13 +666.31% 9,695 4,629 0.55 0.46 10 58 None
UBER Options Chain 76.00 Call 77.00 7/02 No 0.59 0.62 0.60 -0.46 -43.40% 9,687 1,785 0.44 0.32 10 63 None
MSTR Options Chain 82.82 Put 70.00 7/02 No 0.05 0.12 0.08 -0.99 -92.53% 9,642 11,898 1.53 -0.02 4 61 None
MU Options Chain 1,133.36 Call 1,250.00 7/02 No 11.50 12.00 11.80 -4.30 -26.71% 9,616 4,017 1.06 0.20 12 66 None
NVDA Options Chain 194.97 Call 220.00 7/17 No 0.65 0.67 0.66 +0.06 +10.00% 9,614 74,552 0.38 0.09 18 64 None
MSFT Options Chain 372.79 Call 380.00 7/01 No 1.58 1.66 1.66 -2.64 -61.40% 9,569 1,667 0.50 0.22 12 65 None
AAPL Options Chain 282.65 Call 300.00 7/02 No 0.05 0.07 0.05 -0.26 -83.88% 9,566 5,617 0.33 0.02 10 66 None
CTSH Options Chain 40.03 Put 35.00 7/17 No 0.35 0.50 0.45 +0.08 +21.63% 9,511 7,379 0.55 -0.15 17 66 None
TSM Options Chain 455.10 Put 420.00 7/31 Yes 11.80 13.50 13.00 -7.35 -36.12% 9,495 268 0.53 -0.27 20 62
Dividend Stock List
TSLA Options Chain 411.84 Put 402.50 7/01 No 2.79 2.87 2.82 -21.59 -88.45% 9,477 66 0.54 -0.27 10 58 None
MSFT Options Chain 372.79 Call 375.00 7/02 No 3.50 3.65 3.49 -3.36 -49.06% 9,471 3,042 0.45 0.36 12 65 None
MSTR Options Chain 82.82 Put 95.00 7/02 No 4.90 5.20 5.10 -8.20 -61.66% 9,411 4,462 1.15 -0.57 4 61 None
SMCI Options Chain 31.68 Call 32.00 7/02 No 0.14 0.15 0.15 -0.54 -78.27% 9,360 3,024 1.11 0.12 14 54 None
SPCX Options Chain 164.19 Call 165.00 7/17 No 10.40 10.70 10.44 +4.54 +76.95% 9,293 5,800 0.74 0.52 3 25 None
BB Options Chain 11.43 Call 12.00 7/02 No 0.76 0.98 0.85 +0.51 +150.00% 9,287 6,717 1.36 0.66 11 36 None
PLTR Options Chain 115.70 Put 112.00 7/02 No 0.97 1.00 0.96 -1.40 -59.33% 9,279 1,892 0.58 -0.27 11 51 None
HOOD Options Chain 98.27 Call 105.00 7/02 No 1.73 1.80 1.80 +0.55 +44.00% 9,262 7,090 0.82 0.36 10 53 None
IREN Options Chain 47.74 Put 44.00 7/02 No 1.32 1.52 1.32 0.00 0.00% 9,248 1,239 1.40 -0.34 9 42 None
LCID Options Chain 5.92 Put 8.00 7/17 No 1.49 2.07 1.57 -1.02 -39.39% 9,241 24,861 1.72 -0.80 5 27 None
CGON Options Chain 71.96 Call 75.00 7/17 No 7.00 7.50 6.70 +0.70 +11.67% 9,208 9,433 1.19 0.53 3 21 None
TSLA Options Chain 411.84 Call 385.00 7/02 No 28.10 28.50 28.50 +21.80 +325.38% 9,198 12,165 0.59 0.88 10 58 None
SMCI Options Chain 31.68 Put 29.00 7/02 No 1.56 1.63 1.55 +0.97 +167.25% 9,151 1,925 1.08 -0.60 14 54 None
TSLA Options Chain 411.84 Put 392.50 7/01 No 1.04 1.07 1.07 -13.08 -92.44% 9,143 95 0.57 -0.13 10 58 None
AMZN Options Chain 231.91 Call 260.00 7/02 No 0.10 0.12 0.11 +0.06 +120.00% 9,136 3,685 0.45 0.01 12 65 None
HOOD Options Chain 98.27 Call 102.00 7/02 No 2.96 3.10 3.02 +0.91 +43.13% 9,125 5,677 0.82 0.51 10 53 None
NVDA Options Chain 194.97 Call 195.00 7/10 No 4.95 5.05 5.05 +0.80 +18.83% 9,079 3,295 0.36 0.53 18 64 None
PLUG Options Chain 2.59 Call 3.00 7/02 No 0.00 0.01 0.01 -0.01 -50.00% 9,072 4,264 1.10 0.10 4 25 None
TSLA Options Chain 411.84 Put 385.00 7/02 No 1.08 1.12 1.10 -10.80 -90.76% 9,060 2,778 0.61 -0.12 10 58 None
CGON Options Chain 71.96 Call 90.00 7/17 No 2.05 3.00 2.60 -0.10 -3.71% 9,020 8,495 1.14 0.19 3 21 None
SOFI Options Chain 18.19 Call 19.00 7/17 No 0.61 0.63 0.62 +0.06 +10.72% 8,966 23,052 0.58 0.40 10 46 None
TSLA Options Chain 411.84 Call 412.50 7/01 No 6.10 6.25 6.10 +5.41 +784.06% 8,935 412 0.53 0.50 10 58 None
AMC Options Chain 2.16 Call 3.00 7/17 No 0.05 0.06 0.06 -0.02 -25.00% 8,922 84,583 1.54 0.16 8 26 None
SPCX Options Chain 164.19 Put 160.00 7/02 No 3.20 3.40 3.30 -6.90 -67.65% 8,891 2,933 0.89 -0.35 3 25 None
ASTS Options Chain 71.59 Call 80.00 7/02 No 7.95 8.35 8.00 +6.94 +654.72% 8,882 3,369 1.26 0.78 5 39 None
AMZN Options Chain 231.91 Call 255.00 7/02 No 0.23 0.26 0.25 +0.16 +177.78% 8,852 3,003 0.42 0.05 12 65 None
WEN Options Chain 7.80 Call 8.50 7/02 No 0.30 0.35 0.35 +0.05 +16.67% 8,843 4,416 1.44 0.44 10 41 None
SMCI Options Chain 31.68 Call 30.00 7/02 No 0.45 0.47 0.46 -1.12 -70.89% 8,843 2,274 1.10 0.28 14 54 None
NVDA Options Chain 194.97 Call 192.50 7/02 No 4.30 4.45 4.45 +0.90 +25.36% 8,802 2,302 0.41 0.67 18 64 None
SMCI Options Chain 31.68 Put 27.00 7/02 No 0.66 0.70 0.68 +0.49 +257.90% 8,791 1,133 1.17 -0.33 14 54 None
NVDA Options Chain 194.97 Call 200.00 7/06 No 1.52 1.57 1.55 +0.20 +14.82% 8,772 3,537 0.31 0.30 18 64 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
AMZN Options Chain 231.91 Call 242.50 7/01 No 1.53 1.95 1.90 +1.18 +163.89% 8,772 761 0.41 0.39 12 65 None
BYND Options Chain 0.66 Call 1.00 7/10 No 0.01 0.02 0.02 +0.01 +100.00% 8,760 17,779 1.68 0.16 9 18 None
TSLA Options Chain 411.84 Put 385.00 7/01 No 0.52 0.54 0.54 -9.36 -94.55% 8,753 1,140 0.62 -0.07 10 58 None
PLTR Options Chain 115.70 Call 119.00 7/02 No 1.19 1.22 1.20 +0.22 +22.45% 8,716 5,158 0.59 0.30 11 51 None
AMZN Options Chain 231.91 Call 260.00 7/17 No 1.60 1.68 1.65 +0.92 +126.03% 8,708 29,022 0.35 0.17 12 65 None
GME Options Chain 22.19 Call 22.00 7/02 No 0.31 0.32 0.32 +0.04 +14.29% 8,655 12,793 0.39 0.52 10 41 None
SOFI Options Chain 18.19 Put 17.50 7/02 No 0.18 0.19 0.18 -0.16 -47.06% 8,650 4,711 0.69 -0.26 10 46 None
CMCSA Options Chain 23.17 Put 23.00 7/02 No 0.04 0.13 0.10 -0.28 -73.69% 8,637 8,598 0.35 -0.11 16 69 None
NOW Options Chain 98.75 Call 105.00 7/10 No 2.05 2.25 2.09 +0.13 +6.64% 8,614 560 0.59 0.33 10 55 None
MARA Options Chain 14.54 Call 15.00 7/02 No 0.20 0.21 0.20 -0.24 -54.55% 8,601 23,228 1.07 0.25 3 41 None
AMZN Options Chain 231.91 Call 242.50 7/02 No 2.50 2.77 2.50 +1.81 +262.32% 8,571 4,336 0.40 0.42 12 65 None
IREN Options Chain 47.74 Put 40.00 7/02 No 0.47 0.52 0.51 -0.08 -13.56% 8,555 55,813 1.53 -0.14 9 42 None
PLTR Options Chain 115.70 Call 116.00 7/02 No 2.33 2.36 2.33 +0.56 +31.64% 8,543 3,514 0.59 0.50 11 51 None
SMCI Options Chain 31.68 Call 36.00 7/31 No 0.75 0.99 0.85 -0.75 -46.88% 8,529 108 0.89 0.23 14 54 None
AMZN Options Chain 231.91 Call 252.50 7/01 No 0.17 0.19 0.18 +0.15 +500.00% 8,527 143 0.42 0.05 12 65 None
MU Options Chain 1,133.36 Call 1,130.00 7/02 No 52.40 54.55 53.20 -2.45 -4.41% 8,522 769 1.07 0.57 12 66 None
PFE Options Chain 24.37 Call 24.50 7/02 No 0.14 0.18 0.16 -0.01 -5.89% 8,519 5,528 0.22 0.45 8 64 None
NFLX Options Chain 73.90 Call 79.00 7/02 No 0.08 0.09 0.10 -0.06 -37.50% 8,515 2,690 0.49 0.06 6 56 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
PLTR Options Chain 115.70 Call 129.00 7/02 No 0.10 0.11 0.11 -0.05 -31.25% 8,506 1,929 0.66 0.05 11 51 None
MSTR Options Chain 82.82 Call 110.00 7/02 No 0.32 0.35 0.33 +0.09 +37.50% 8,496 9,422 1.24 0.07 4 61 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 3 47 None
NIO Options Chain 4.95 Call 5.00 7/02 No 0.09 0.10 0.09 0.00 0.00% 8,450 12,621 0.60 0.47 9 30 None
MU Options Chain 1,133.36 Put 950.00 7/02 No 2.80 3.20 2.88 -6.37 -68.87% 8,426 5,883 1.29 -0.03 12 66 None
INTC Options Chain 128.32 Call 139.00 7/17 No 7.00 7.30 7.10 +0.40 +5.97% 8,384 570 0.85 0.43 5 55 None
HOOD Options Chain 98.27 Call 110.00 7/02 No 0.61 0.65 0.63 +0.14 +28.58% 8,355 5,590 0.82 0.17 10 53 None
SPCX Options Chain 164.19 Call 157.50 7/02 No 9.00 9.30 9.00 +5.20 +136.85% 8,355 1,512 0.86 0.72 3 25 None
AAPL Options Chain 282.65 Put 275.00 7/10 No 2.32 2.50 2.31 -0.19 -7.60% 8,311 4,693 0.27 -0.29 10 66 None
OPEN Options Chain 4.60 Call 5.00 7/10 No 0.10 0.11 0.10 +0.01 +11.12% 8,307 4,631 0.74 0.32 5 31 None
NVDA Options Chain 194.97 Put 187.50 7/01 No 0.32 0.34 0.33 -0.95 -74.22% 8,291 1,715 0.43 -0.12 18 64 None
NVDA Options Chain 194.97 Put 165.00 7/02 No 0.04 0.05 0.04 -0.05 -55.56% 8,274 5,196 0.80 0.00 18 64 None
INTC Options Chain 128.32 Call 150.00 7/02 No 0.37 0.39 0.40 -0.14 -25.93% 8,245 10,930 0.96 0.08 5 55 None
AMZN Options Chain 231.91 Call 270.00 7/17 No 0.67 0.71 0.68 +0.32 +88.89% 8,243 30,723 0.36 0.08 12 65 None
SATS Options Chain 103.92 Call 145.00 9/18 Yes 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 3 47 None
AMD Options Chain 518.70 Put 530.00 7/02 No 11.15 11.70 11.17 -10.93 -49.46% 8,220 314 0.82 -0.38 11 60 None
MSTR Options Chain 82.82 Put 90.00 7/02 No 2.40 2.65 2.50 -7.17 -74.15% 8,208 9,544 1.15 -0.36 4 61 None
WULF Options Chain 25.80 Put 23.00 7/17 No 1.13 1.20 1.20 +0.12 +11.12% 8,190 42,699 1.07 -0.27 2 39 None
AAPL Options Chain 282.65 Call 287.50 7/02 No 1.12 1.30 1.15 -0.93 -44.72% 8,180 5,943 0.32 0.24 10 66 None
SPCX Options Chain 164.19 Put 152.50 7/02 No 1.15 1.20 1.15 -4.25 -78.71% 8,166 4,100 0.88 -0.17 3 25 None
HOOD Options Chain 98.27 Call 108.00 7/02 No 0.94 0.98 0.97 +0.22 +29.34% 8,153 1,226 0.82 0.23 10 53 None
F Options Chain 14.13 Call 14.50 7/02 No 0.06 0.07 0.07 -0.05 -41.67% 8,135 5,817 0.42 0.21 8 46 None
INTC Options Chain 128.32 Put 120.00 7/02 No 0.97 1.01 0.97 -1.43 -59.59% 8,118 4,204 1.04 -0.14 5 55 None
AMZN Options Chain 231.91 Call 240.00 7/02 No 3.65 3.80 3.70 +2.47 +200.82% 8,105 9,643 0.40 0.53 12 65 None
SPCX Options Chain 164.19 Call 165.00 7/10 No 8.30 8.60 8.44 +4.03 +91.39% 8,069 1,456 0.77 0.52 3 25 None
TSLA Options Chain 411.84 Call 450.00 7/02 No 0.60 0.61 0.61 +0.40 +190.48% 8,037 4,829 0.62 0.08 10 58 None
TSM Options Chain 455.10 Call 400.00 9/18 Yes 75.80 78.95 75.10 +15.82 +26.69% 8,037 6,724 0.52 0.75 20 62
Dividend Stock List
NEM Options Chain 96.49 Call 145.00 7/17 No 0.01 0.04 0.01 0.00 0.00% 8,005 11,017 0.72 0.00 19 73 None
TSLA Options Chain 411.84 Put 397.50 7/01 No 1.71 1.75 1.71 -16.88 -90.81% 8,002 193 0.55 -0.18 10 58 None
SHOO Options Chain 42.57 Call 45.00 7/17 No 0.45 1.00 0.77 -0.08 -9.42% 8,000 1,207 0.42 0.30 12 54 None
SHOO Options Chain 42.57 Call 40.00 7/17 No 1.95 5.60 3.51 +0.31 +9.69% 8,000 615 1.14 0.76 12 54 None
TSLA Options Chain 411.84 Call 392.50 7/01 No 20.30 20.80 20.70 +17.70 +590.00% 7,968 1,798 0.58 0.87 10 58 None
NFLX Options Chain 73.90 Call 80.00 7/17 Yes 1.44 1.46 1.45 -0.02 -1.37% 7,955 27,018 0.55 0.28 6 56 None
CART Options Chain 47.00 Put 43.00 7/24 No 0.45 1.65 0.65 +0.15 +30.00% 7,890 1 0.49 -0.19 3 20 None
RIVN Options Chain 16.81 Call 16.00 7/02 No 0.97 1.05 1.02 +0.67 +191.43% 7,888 10,104 0.90 0.74 6 34 None
SPCX Options Chain 164.19 Put 145.00 7/02 No 0.35 0.40 0.39 -2.12 -84.47% 7,886 3,400 0.92 -0.08 3 25 None
GIS Options Chain 36.01 Call 37.50 7/17 Yes 0.65 0.75 0.75 +0.24 +47.06% 7,862 11,408 0.38 0.36 8 52 None
INTC Options Chain 128.32 Call 150.00 7/17 No 3.90 4.10 4.00 +0.25 +6.67% 7,835 47,505 0.85 0.28 5 55 None
TSLA Options Chain 411.84 Call 400.00 7/17 No 23.30 23.60 23.42 +15.22 +185.61% 7,808 12,836 0.45 0.65 10 58 None
AMC Options Chain 2.16 Call 2.00 7/17 No 0.22 0.25 0.25 -0.07 -21.88% 7,799 69,846 1.19 0.58 8 26 None
TSLA Options Chain 411.84 Call 425.00 7/02 No 3.50 3.60 3.55 +3.02 +569.82% 7,796 5,815 0.56 0.28 10 58 None
SOFI Options Chain 18.19 Put 17.00 7/02 No 0.09 0.10 0.10 -0.09 -47.37% 7,774 8,566 0.74 -0.16 10 46 None
SLS Options Chain 15.45 Put 4.00 10/16 Yes 1.25 1.45 1.25 +0.10 +8.70% 7,769 2,404 3.09 -0.07 9 35 None
INTC Options Chain 128.32 Call 90.00 7/02 No 41.35 42.55 40.80 +2.31 +6.01% 7,702 287 2.87 1.00 5 55 None
T Options Chain 21.82 Call 22.00 7/02 No 0.16 0.18 0.16 -0.49 -75.39% 7,651 293 0.31 0.38 13 70 None
JACK Options Chain 13.81 Call 17.50 7/17 No 1.00 1.35 1.30 +1.15 +766.67% 7,638 1,051 1.13 0.47 9 36 None
WEN Options Chain 7.80 Call 9.00 7/02 No 0.15 0.20 0.20 -0.03 -13.05% 7,636 7,360 1.45 0.31 10 41 None
RBLX Options Chain 54.34 Call 59.00 7/17 No 1.75 2.07 1.95 +1.56 +400.00% 7,624 100 0.73 0.35 3 45 None
NVDA Options Chain 194.97 Call 182.50 7/01 No 12.05 13.05 12.75 -0.02 -0.16% 7,623 467 1.23 0.95 18 64 None
ASTS Options Chain 71.59 Call 85.00 7/02 No 4.65 4.90 4.65 +4.14 +811.77% 7,619 3,493 1.22 0.60 5 39 None
TSLA Options Chain 411.84 Put 387.50 7/01 No 0.65 0.68 0.68 -10.07 -93.68% 7,607 263 0.60 -0.09 10 58 None
MSTR Options Chain 82.82 Call 105.00 7/02 No 0.62 0.71 0.64 +0.32 +100.00% 7,601 4,781 1.18 0.14 4 61 None
SPCX Options Chain 164.19 Call 200.00 7/02 No 0.35 0.40 0.40 0.00 0.00% 7,597 7,244 1.27 0.07 3 25 None
TSLA Options Chain 411.84 Put 380.00 7/01 No 0.35 0.36 0.36 -7.13 -95.20% 7,572 1,060 0.65 -0.05 10 58 None
AMD Options Chain 518.70 Put 500.00 7/02 No 3.45 3.65 3.50 -6.05 -63.36% 7,557 2,005 0.87 -0.15 11 60 None
TSLA Options Chain 411.84 Call 500.00 7/17 No 1.00 1.03 1.02 +0.48 +88.89% 7,552 27,063 0.51 0.04 10 58 None
SPCX Options Chain 164.19 Call 165.00 8/21 No 18.30 18.70 18.43 +5.63 +43.99% 7,508 3,098 0.76 0.55 3 25 None
SLS Options Chain 15.45 Call 2.50 1/21 Yes 12.60 13.50 13.26 +3.42 +34.76% 7,497 17,751 0.88 0.99 9 35 None
INTC Options Chain 128.32 Put 115.00 7/02 No 0.49 0.51 0.50 -0.75 -60.00% 7,493 3,365 1.11 -0.06 5 55 None
MARA Options Chain 14.54 Call 14.00 7/02 No 0.54 0.55 0.56 -0.40 -41.67% 7,479 24,424 1.05 0.53 3 41 None
STLA Options Chain 5.57 Call 10.00 1/21 Yes 0.50 0.55 0.52 -0.03 -5.46% 7,476 27,114 0.51 0.32 10 56 None
CBRS Options Chain 181.59 Call 220.00 7/02 No 8.30 9.40 8.89 +7.09 +393.89% 7,469 297 1.34 0.47 11 23 None
MU Options Chain 1,133.36 Put 900.00 7/02 No 1.70 1.97 1.79 -4.05 -69.35% 7,459 4,146 1.44 -0.01 12 66 None
TSLA Options Chain 411.84 Call 385.00 7/01 No 27.25 27.75 27.61 +22.62 +453.31% 7,456 2,109 0.58 0.93 10 58 None
NVDA Options Chain 194.97 Call 195.00 7/17 No 6.60 6.70 6.60 +1.01 +18.07% 7,453 35,572 0.37 0.53 18 64 None
GME Options Chain 22.19 Call 23.00 7/02 No 0.08 0.09 0.08 -0.03 -27.28% 7,449 21,352 0.49 0.17 10 41 None
QCOM Options Chain 188.72 Call 200.00 8/21 Yes 15.60 16.00 15.55 -1.75 -10.12% 7,439 2,940 0.69 0.48 14 72 None
CRCL Options Chain 73.57 Call 82.00 7/02 No 0.56 0.65 0.63 -0.06 -8.70% 7,436 163 0.89 0.18 3 21 None
RKLB Options Chain 84.54 Call 95.00 7/02 No 5.10 5.85 5.70 +5.05 +776.93% 7,429 661 1.11 0.65 7 44 None
NVDA Options Chain 194.97 Call 212.50 7/02 No 0.03 0.04 0.03 -0.08 -72.73% 7,402 11,677 0.42 0.01 18 64 None
AMD Options Chain 518.70 Call 550.00 7/02 No 10.85 11.55 11.10 +2.45 +28.33% 7,396 4,843 0.79 0.42 11 60 None
SOFI Options Chain 18.19 Call 20.00 7/17 No 0.34 0.35 0.35 +0.03 +9.38% 7,394 36,857 0.58 0.26 10 46 None
HIVE Options Chain 4.03 Call 4.50 7/10 No 0.10 0.15 0.13 -0.22 -62.86% 7,358 15,510 1.37 0.27 6 33 None
PLTR Options Chain 115.70 Call 121.00 7/02 No 0.72 0.74 0.73 +0.10 +15.88% 7,356 6,661 0.59 0.21 11 51 None
CRWV Options Chain 96.09 Call 100.00 7/02 No 1.59 1.65 1.65 -1.14 -40.86% 7,353 2,168 0.96 0.32 3 21 None
WBD Options Chain 27.13 Put 27.00 7/17 No 0.65 1.00 0.90 -0.25 -21.74% 7,331 13,359 0.36 -0.47 3 19 None
TSLA Options Chain 411.84 Call 440.00 7/02 No 1.14 1.17 1.15 +0.88 +325.93% 7,327 5,073 0.58 0.13 10 58 None
SNDK Options Chain 2,050.39 Put 1,800.00 7/02 No 17.10 18.30 17.72 -7.28 -29.12% 7,323 6,309 1.36 -0.12 3 22 None
SNDK Options Chain 2,050.39 Call 2,500.00 7/02 No 4.30 4.50 4.37 -10.13 -69.87% 7,322 1,431 1.25 0.05 3 22 None
WULF Options Chain 25.80 Call 36.00 9/18 Yes 1.74 2.09 1.90 -0.14 -6.87% 7,294 2,474 0.98 0.31 2 39 None
IREN Options Chain 47.74 Put 43.00 7/02 No 1.01 1.11 1.03 -0.08 -7.21% 7,230 1,437 1.39 -0.27 9 42 None
TSLA Options Chain 411.84 Call 420.00 7/17 No 13.15 13.35 13.40 +9.51 +244.48% 7,223 12,962 0.45 0.46 10 58 None
SNDK Options Chain 2,050.39 Put 1,700.00 7/02 No 8.40 9.20 9.00 -7.00 -43.75% 7,204 5,726 1.45 -0.06 3 22 None
NVDA Options Chain 194.97 Put 155.00 7/02 No 0.02 0.03 0.03 -0.02 -40.00% 7,189 4,934 0.99 0.00 18 64 None
MARA Options Chain 14.54 Call 15.50 7/02 No 0.11 0.12 0.11 -0.17 -60.72% 7,186 43,908 1.09 0.16 3 41 None
IREN Options Chain 47.74 Put 45.00 7/02 No 1.67 1.74 1.70 +0.01 +0.60% 7,170 7,856 1.31 -0.41 9 42 None
QS Options Chain 7.59 Call 8.00 7/02 No 0.10 0.13 0.12 +0.05 +71.43% 7,168 1,812 1.01 0.31 10 29 None
DJT Options Chain 7.40 Call 7.50 7/02 No 0.13 0.17 0.17 -0.06 -26.09% 7,167 520 0.62 0.48 3 16 None
GOOGL Options Chain 337.39 Call 380.00 7/13 No 1.05 1.50 1.45 % 7,161 0 0.30 0.12 12 70 None
NVDA Options Chain 194.97 Put 185.00 7/01 No 0.16 0.18 0.18 -0.73 -80.22% 7,130 1,841 0.46 -0.07 18 64 None
GOOG Options Chain 334.69 Call 347.50 7/02 No 6.75 7.30 7.08 +5.26 +289.02% 7,123 5,148 0.37 0.65 10 64 None
TSLA Options Chain 411.84 Call 425.00 7/01 No 2.02 2.06 2.02 +1.73 +596.56% 7,116 599 0.53 0.22 10 58 None
ORCL Options Chain 147.76 Call 155.00 7/02 No 1.00 1.11 1.09 -0.53 -32.72% 7,109 1,213 0.63 0.23 9 66 None
MSFT Options Chain 372.79 Call 400.00 7/02 No 0.44 0.48 0.46 -0.49 -51.58% 7,104 6,650 0.56 0.06 12 65 None
NVDA Options Chain 194.97 Call 210.00 7/10 No 0.76 0.78 0.78 +0.08 +11.43% 7,093 16,841 0.36 0.13 18 64 None
NOK Options Chain 13.03 Call 12.50 7/02 No 0.68 0.80 0.67 -0.11 -14.11% 7,085 785 0.91 0.72 12 44 None
MSTR Options Chain 82.82 Put 83.00 7/02 No 0.73 0.81 0.77 -4.24 -84.64% 7,079 669 1.22 -0.14 4 61 None
GOOG Options Chain 334.69 Call 370.00 7/02 No 0.28 0.32 0.28 +0.13 +86.67% 7,064 7,747 0.36 0.07 10 64 None
LCID Options Chain 5.92 Call 6.50 7/02 No 0.20 0.25 0.22 +0.16 +266.67% 7,057 2,143 1.03 0.50 5 27 None
NVDA Options Chain 194.97 Put 170.00 7/17 No 0.60 0.63 0.60 -0.40 -40.00% 7,043 21,269 0.44 -0.08 18 64 None
TSLA Options Chain 411.84 Put 412.50 7/01 No 6.65 6.75 6.74 -20.63 -75.38% 7,035 9 0.53 -0.50 10 58 None
CBRS Options Chain 181.59 Call 210.00 7/02 No 12.60 14.60 12.30 +9.60 +355.56% 7,018 296 1.32 0.62 11 23 None
NVDA Options Chain 194.97 Put 185.00 7/06 No 0.61 0.64 0.64 -0.83 -56.47% 7,013 1,716 0.35 -0.12 18 64 None
SATS Options Chain 103.92 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 3 47 None
PSKY Options Chain 9.82 Call 12.00 9/18 No 0.25 0.49 0.42 +0.06 +16.67% 7,000 43,543 0.55 0.29 3 16 None
PLTR Options Chain 115.70 Put 105.00 1/15 Yes 12.05 12.30 12.10 -1.17 -8.82% 6,999 14,576 0.56 -0.31 11 51 None
MSFT Options Chain 372.79 Call 385.00 7/02 No 1.48 1.58 1.54 -1.96 -56.00% 6,981 2,567 0.49 0.19 12 65 None
SPCE Options Chain 2.94 Call 3.00 7/02 No 0.11 0.17 0.12 -0.04 -25.00% 6,977 8,412 1.20 0.49 5 31 None
PLTR Options Chain 115.70 Put 116.00 7/02 No 2.53 2.57 2.56 -1.90 -42.61% 6,970 459 0.58 -0.50 11 51 None
PLTR Options Chain 115.70 Call 130.00 7/02 No 0.08 0.09 0.09 -0.03 -25.00% 6,967 8,935 0.68 0.04 11 51 None
WEN Options Chain 7.80 Call 10.00 7/02 No 0.10 0.15 0.11 -0.05 -31.25% 6,960 11,703 2.01 0.15 10 41 None
NOK Options Chain 13.03 Call 13.00 7/10 No 0.66 0.70 0.69 -0.04 -5.48% 6,960 1,363 0.74 0.53 12 44 None
NFLX Options Chain 73.90 Call 80.00 7/10 No 0.26 0.27 0.26 -0.06 -18.75% 6,955 8,127 0.37 0.11 6 56 None
TSLA Options Chain 411.84 Call 370.00 7/02 No 42.20 42.95 42.78 +27.68 +183.32% 6,948 1,678 0.67 0.95 10 58 None
AMZN Options Chain 231.91 Call 255.00 7/17 No 2.40 2.55 2.54 +1.24 +95.39% 6,938 16,190 0.34 0.24 12 65 None
AAL Options Chain 17.85 Put 15.50 7/10 No 0.06 0.08 0.08 -0.04 -33.34% 6,936 140 0.60 -0.07 7 42 None
NVDA Options Chain 194.97 Put 205.00 7/01 No 9.25 10.30 10.28 -1.98 -16.15% 6,916 1,030 0.58 -0.94 18 64 None
HSTM Options Chain 26.73 Call 30.00 7/17 No 0.15 0.20 0.18 +0.03 +20.00% 6,900 1,167 0.40 0.14 14 38 None
TSLA Options Chain 411.84 Put 375.00 7/02 No 0.53 0.55 0.54 -6.06 -91.82% 6,899 4,694 0.66 -0.07 10 58 None
NIO Options Chain 4.95 Call 5.50 7/10 No 0.04 0.05 0.05 +0.01 +25.00% 6,897 9,420 0.59 0.20 9 30 None
ASTS Options Chain 71.59 Call 100.00 7/17 No 3.85 4.10 3.97 +2.94 +285.44% 6,887 18,280 1.09 0.33 5 39 None
PLTR Options Chain 115.70 Put 135.00 1/15 Yes 29.35 29.75 29.32 -1.90 -6.09% 6,885 11,186 0.56 -0.54 11 51 None
AAOI Options Chain 134.00 Call 160.00 7/02 No 3.60 3.90 3.80 +1.70 +80.96% 6,877 3,194 1.39 0.32 8 43 None
MSFT Options Chain 372.79 Call 370.00 7/01 No 4.20 4.40 4.27 -4.21 -49.65% 6,876 806 0.46 0.47 12 65 None
SGML Options Chain 11.95 Call 17.00 7/17 No 0.10 0.15 0.13 0.00 0.00% 6,858 13,013 1.12 0.10 8 37 None
ONDS Options Chain 8.02 Call 9.00 7/02 No 0.04 0.05 0.04 -0.01 -20.00% 6,849 6,403 1.03 0.14 9 38 None
TSLA Options Chain 411.84 Call 405.00 7/02 No 12.30 12.50 12.60 +10.90 +641.18% 6,836 5,827 0.56 0.65 10 58 None
AMZN Options Chain 231.91 Call 250.00 7/24 No 4.80 5.15 5.03 +2.24 +80.29% 6,816 6,356 0.34 0.36 12 65 None
PLTR Options Chain 115.70 Put 95.00 7/17 No 0.38 0.44 0.39 -0.32 -45.07% 6,811 10,817 0.60 -0.04 11 51 None
NVDA Options Chain 194.97 Put 175.00 7/02 No 0.07 0.08 0.07 -0.17 -70.84% 6,802 4,418 0.59 -0.02 18 64 None
INTC Options Chain 128.32 Put 125.00 7/02 No 1.94 2.05 1.98 -2.22 -52.86% 6,784 3,968 1.00 -0.26 5 55 None
NVDA Options Chain 194.97 Call 180.00 7/02 No 15.20 15.45 15.27 +1.34 +9.62% 6,776 2,132 0.48 0.95 18 64 None
BMNR Options Chain 13.55 Call 13.50 7/02 No 0.61 0.65 0.64 +0.07 +12.29% 6,768 2,440 0.93 0.63 13 34 None
TSLA Options Chain 411.84 Put 405.00 7/02 No 5.15 5.30 5.18 -22.09 -81.01% 6,745 739 0.57 -0.35 10 58 None
BMNR Options Chain 13.55 Call 14.50 7/02 No 0.19 0.21 0.20 -0.01 -4.77% 6,729 3,160 0.92 0.29 13 34 None
KR Options Chain 57.64 Call 59.00 7/02 No 0.04 0.10 0.06 -0.24 -80.00% 6,726 7,782 0.37 0.05 10 50 None
WEN Options Chain 7.80 Call 6.00 7/02 No 2.20 2.30 2.25 +0.65 +40.63% 6,674 7,576 2.11 1.00 10 41 None
AMZN Options Chain 231.91 Call 250.00 7/10 No 2.31 2.40 2.35 +1.35 +135.00% 6,666 3,475 0.35 0.28 12 65 None
AAPL Options Chain 282.65 Call 297.50 7/10 No 0.69 0.87 0.80 -0.79 -49.69% 6,652 396 0.27 0.13 10 66 None
ORCL Options Chain 147.76 Call 190.00 7/24 No 0.43 0.66 0.58 -0.16 -21.63% 6,632 2,061 0.57 0.06 9 66 None
MSTR Options Chain 82.82 Put 70.00 7/17 No 1.14 1.33 1.17 -2.13 -64.55% 6,626 15,598 1.12 -0.08 4 61 None
PLTR Options Chain 115.70 Call 115.00 7/02 No 2.82 2.88 2.88 +0.79 +37.80% 6,620 13,091 0.59 0.56 11 51 None
AAPL Options Chain 282.65 Put 277.50 7/01 No 1.02 1.18 1.08 -0.59 -35.33% 6,618 402 0.32 -0.26 10 66 None
AMZN Options Chain 231.91 Put 235.00 7/02 No 1.39 1.53 1.48 -3.87 -72.34% 6,614 4,305 0.41 -0.26 12 65 None
MU Options Chain 1,133.36 Call 1,050.00 7/02 No 105.55 110.90 108.05 +0.55 +0.52% 6,604 978 1.07 0.81 12 66 None
RXT Options Chain 6.58 Call 11.00 8/21 Yes 0.40 0.85 0.70 +0.25 +55.56% 6,586 2,551 1.70 0.30 8 28 None
ORCL Options Chain 147.76 Put 120.00 7/10 No 0.14 0.29 0.25 -0.12 -32.44% 6,584 385 0.65 -0.03 9 66 None
SOUN Options Chain 6.40 Call 7.00 7/02 No 0.03 0.04 0.03 -0.04 -57.15% 6,580 4,809 0.88 0.15 3 16 None
NFLX Options Chain 73.90 Put 74.00 7/02 No 1.14 1.16 1.14 -0.24 -17.40% 6,575 3,610 0.39 -0.52 6 56 None
BB Options Chain 11.43 Call 14.50 7/02 No 0.10 0.13 0.13 +0.09 +225.00% 6,566 59 1.45 0.14 11 36 None
AMZN Options Chain 231.91 Call 245.00 7/17 No 5.40 5.60 5.60 +2.70 +93.11% 6,564 25,230 0.34 0.43 12 65 None
AAPL Options Chain 282.65 Call 287.50 7/01 No 0.65 0.73 0.67 -1.33 -66.50% 6,560 995 0.32 0.19 10 66 None
AMZN Options Chain 231.91 Call 247.50 7/02 No 1.02 1.08 1.05 +0.68 +183.79% 6,544 3,342 0.40 0.22 12 65 None
C Options Chain 141.76 Call 150.00 7/17 Yes 1.60 1.77 1.74 +0.29 +20.00% 6,528 20,565 0.33 0.27 11 69 None
SMCI Options Chain 31.68 Put 26.00 7/02 No 0.41 0.43 0.43 +0.31 +258.34% 6,527 1,208 1.24 -0.22 14 54 None
NOW Options Chain 98.75 Call 105.00 7/02 No 0.75 0.80 0.80 -0.09 -10.12% 6,521 5,454 0.70 0.22 10 55 None
MSTR Options Chain 82.82 Put 80.00 7/17 No 2.53 2.92 2.68 -4.17 -60.88% 6,507 11,711 0.97 -0.21 4 61 None
IREN Options Chain 47.74 Put 32.00 7/17 No 0.54 0.64 0.58 -0.12 -17.15% 6,494 15,064 1.33 -0.07 9 42 None
MSTR Options Chain 82.82 Put 82.00 7/02 No 0.62 0.70 0.65 -3.78 -85.33% 6,490 1,432 1.24 -0.13 4 61 None
MSFT Options Chain 372.79 Call 375.00 7/01 No 2.68 2.75 2.78 -3.47 -55.52% 6,472 1,642 0.48 0.33 12 65 None
NIO Options Chain 4.95 Call 6.00 7/24 No 0.04 0.07 0.06 +0.01 +20.00% 6,471 5,213 0.62 0.14 9 30 None
GOOG Options Chain 334.69 Call 360.00 7/02 No 1.50 1.60 1.58 +1.14 +259.10% 6,461 3,257 0.36 0.25 10 64 None
PFE Options Chain 24.37 Call 25.00 7/02 No 0.03 0.04 0.03 -0.01 -25.00% 6,453 5,717 0.23 0.13 8 64 None
KR Options Chain 57.64 Call 58.00 7/02 No 0.08 0.22 0.11 -0.57 -83.83% 6,428 1,108 0.34 0.14 10 50 None
NFLX Options Chain 73.90 Put 75.00 7/02 No 1.77 1.81 1.77 -0.10 -5.35% 6,425 3,063 0.40 -0.66 6 56 None
NFLX Options Chain 73.90 Call 100.00 7/17 Yes 0.12 0.14 0.12 -0.02 -14.29% 6,414 57,223 0.69 0.02 6 56 None
NVDA Options Chain 194.97 Put 180.00 7/02 No 0.13 0.14 0.13 -0.37 -74.00% 6,407 8,030 0.51 -0.05 18 64 None
LITE Options Chain 851.40 Call 950.00 7/02 No 4.80 5.20 5.01 +0.81 +19.29% 6,405 219 1.03 0.13 8 61 None
IREN Options Chain 47.74 Put 38.00 7/02 No 0.26 0.40 0.30 -0.12 -28.58% 6,404 5,306 1.69 -0.09 9 42 None
ORCL Options Chain 147.76 Put 145.00 7/02 No 1.95 2.19 2.09 -0.19 -8.34% 6,386 2,635 0.65 -0.34 9 66 None
NVDA Options Chain 194.97 Put 160.00 7/01 No 0.02 0.03 0.03 -0.05 -62.50% 6,358 328 1.06 0.00 18 64 None
NOW Options Chain 98.75 Call 100.00 7/17 No 5.10 5.30 5.20 +0.39 +8.11% 6,353 19,975 0.58 0.53 10 55 None
CGNX Options Chain 66.56 Call 70.00 7/17 No 2.15 2.45 2.25 +0.50 +28.58% 6,338 1,071 0.52 0.42 13 56 None
AMZN Options Chain 231.91 Call 240.00 7/01 No 2.82 3.40 3.01 +2.13 +242.05% 6,336 1,322 0.40 0.52 12 65 None
TTWO Options Chain 247.15 Call 290.00 7/17 No 1.50 1.65 1.65 +0.32 +24.06% 6,333 9,095 0.54 0.10 3 56 None
KR Options Chain 57.64 Call 57.00 7/02 No 0.11 0.50 0.31 -0.87 -73.73% 6,329 111 0.30 0.31 10 50 None
TSLA Options Chain 411.84 Put 335.00 7/02 No 0.10 0.13 0.13 -0.23 -63.89% 6,321 1,651 0.99 0.00 10 58 None
CMCSA Options Chain 23.17 Call 25.00 7/02 No 0.08 0.14 0.14 +0.12 +600.00% 6,317 1,038 0.49 0.19 16 69 None
POET Options Chain 9.44 Call 9.50 7/31 No 1.49 1.81 1.58 -0.04 -2.47% 6,313 244 1.26 0.62 7 31 None
TSLA Options Chain 411.84 Call 450.00 7/10 No 2.60 2.66 2.64 +1.92 +266.67% 6,304 2,292 0.47 0.16 10 58 None
NVDA Options Chain 194.97 Call 205.00 7/10 No 1.52 1.55 1.55 +0.27 +21.10% 6,288 5,462 0.35 0.23 18 64 None
TSLA Options Chain 411.84 Call 422.50 7/01 No 2.55 2.61 2.52 +2.19 +663.64% 6,278 275 0.53 0.27 10 58 None
PLTR Options Chain 115.70 Call 122.00 7/02 No 0.56 0.57 0.56 +0.06 +12.00% 6,275 4,102 0.59 0.18 11 51 None
HOOD Options Chain 98.27 Call 110.00 7/17 No 3.15 3.20 3.18 +0.80 +33.62% 6,274 18,560 0.67 0.34 10 53 None
PLTR Options Chain 115.70 Call 123.00 7/02 No 0.42 0.44 0.45 +0.01 +2.28% 6,273 3,145 0.60 0.15 11 51 None
AAPL Options Chain 282.65 Call 292.50 7/02 No 0.34 0.39 0.38 -0.61 -61.62% 6,256 5,755 0.32 0.10 10 66 None
ORCL Options Chain 147.76 Call 150.00 7/02 No 2.49 2.59 2.50 -1.00 -28.58% 6,247 1,356 0.63 0.43 9 66 None
KR Options Chain 57.64 Call 61.00 7/02 No 0.01 0.06 0.05 -0.03 -37.50% 6,210 6,250 0.46 0.00 10 50 None
HIMS Options Chain 33.94 Call 35.00 7/17 No 2.00 2.06 2.07 -0.33 -13.75% 6,189 10,650 0.89 0.46 5 40 None
TSLA Options Chain 411.84 Call 500.00 8/21 Yes 6.70 6.85 6.90 +3.60 +109.10% 6,177 13,697 0.48 0.17 10 58 None
SPCX Options Chain 164.19 Put 157.50 7/02 No 2.35 2.45 2.42 -6.08 -71.53% 6,174 1,918 0.88 -0.28 3 25 None
MU Options Chain 1,133.36 Call 1,120.00 7/02 No 58.00 60.00 60.00 +1.85 +3.19% 6,171 525 1.06 0.60 12 66 None
IREN Options Chain 47.74 Call 61.00 7/02 No 0.01 0.06 0.04 -0.06 -60.00% 6,150 642 1.39 0.01 9 42 None
SPCX Options Chain 164.19 Call 170.00 7/10 No 6.30 6.60 6.50 +3.30 +103.13% 6,145 1,736 0.78 0.43 3 25 None
AVGO Options Chain 366.50 Put 360.00 7/17 No 9.50 10.45 10.12 -3.18 -23.91% 6,142 8,892 0.49 -0.34 10 62 None
HTZ Options Chain 2.64 Put 2.00 7/10 No 0.06 0.09 0.08 +0.07 +700.00% 6,124 47 1.34 -0.21 10 21 None
MIR Options Chain 18.45 Call 25.00 8/21 Yes 0.25 0.30 0.30 +0.08 +36.37% 6,107 25,327 0.71 0.08 7 43 None
OPEN Options Chain 4.60 Put 4.50 7/02 No 0.10 0.12 0.11 -0.15 -57.70% 6,105 3,102 1.00 -0.35 5 31 None
KOS Options Chain 2.08 Call 3.50 10/16 Yes 0.05 0.10 0.09 -0.01 -10.00% 6,084 6,929 0.79 0.22 5 27 None
AAPL Options Chain 282.65 Call 297.50 7/02 No 0.10 0.16 0.10 -0.51 -83.61% 6,041 4,670 0.32 0.03 10 66 None
MSFT Options Chain 372.79 Call 390.00 7/17 No 5.05 5.25 5.12 -1.48 -22.43% 6,037 14,767 0.38 0.28 12 65 None
SPCX Options Chain 164.19 Call 200.00 7/10 No 1.50 1.60 1.58 +0.63 +66.32% 6,036 13,455 0.93 0.11 3 25 None
NVDA Options Chain 194.97 Call 240.00 7/17 No 0.16 0.17 0.17 -0.01 -5.56% 6,017 39,289 0.45 0.03 18 64 None