Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 199.20 Call 205.00 6/12 No 1.90 2.01 2.00 +0.66 +49.26% 226,003 17,179 0.48 0.49 18 63 None
NVDA Options Chain 199.20 Put 200.00 6/12 No 0.56 0.59 0.57 -2.25 -79.79% 184,565 26,664 0.51 -0.19 18 63 None
NVDA Options Chain 199.20 Call 202.50 6/12 No 3.40 3.55 3.55 +1.37 +62.85% 163,976 6,726 0.50 0.68 18 63 None
NVDA Options Chain 199.20 Call 210.00 6/12 No 0.53 0.55 0.53 +0.11 +26.19% 147,225 44,875 0.52 0.19 18 63 None
NVDA Options Chain 199.20 Call 207.50 6/12 No 1.03 1.05 1.04 +0.29 +38.67% 143,924 11,212 0.49 0.31 18 63 None
TSLA Options Chain 378.80 Call 400.00 6/12 No 6.30 6.40 6.45 +4.37 +210.10% 93,756 8,412 0.81 0.48 10 58 None
NVDA Options Chain 199.20 Put 197.50 6/12 No 0.28 0.29 0.28 -1.65 -85.50% 88,215 11,815 0.54 -0.11 18 63 None
AAPL Options Chain 290.83 Call 295.00 6/12 No 2.00 2.16 2.11 +0.60 +39.74% 87,879 17,041 0.28 0.55 9 66 None
AAPL Options Chain 290.83 Put 290.00 6/12 No 0.32 0.35 0.33 -1.76 -84.22% 75,176 8,401 0.33 -0.15 9 66 None
TSLA Options Chain 378.80 Put 390.00 6/12 No 3.05 3.10 3.05 -9.65 -75.99% 74,820 5,748 0.81 -0.29 10 58 None
AAPL Options Chain 290.83 Call 300.00 6/12 No 0.40 0.44 0.44 -0.08 -15.39% 73,786 12,648 0.30 0.17 9 66 None
NVDA Options Chain 199.20 Put 202.50 6/12 No 1.14 1.17 1.15 -3.05 -72.62% 72,747 8,869 0.49 -0.32 18 63 None
NVDA Options Chain 199.20 Put 195.00 6/12 No 0.14 0.15 0.14 -1.11 -88.80% 71,979 17,758 0.59 -0.07 18 63 None
TSLA Options Chain 378.80 Put 380.00 6/12 No 1.13 1.17 1.15 -5.78 -83.41% 71,217 15,849 0.84 -0.13 10 58 None
TSLA Options Chain 378.80 Call 390.00 6/12 No 12.15 12.40 12.50 +8.07 +182.17% 70,408 4,672 0.82 0.71 10 58 None
TSLA Options Chain 378.80 Put 385.00 6/12 No 1.89 1.93 1.88 -7.67 -80.32% 67,793 5,737 0.82 -0.20 10 58 None
AAPL Options Chain 290.83 Call 297.50 6/12 No 0.97 1.02 1.02 +0.10 +10.87% 62,983 8,024 0.28 0.34 9 66 None
POET Options Chain 10.97 Put 17.00 7/17 No 6.10 6.30 6.34 -0.04 -0.63% 60,754 41,682 1.27 -0.77 7 32 None
NVDA Options Chain 199.20 Call 215.00 6/12 No 0.15 0.16 0.16 +0.01 +6.67% 60,575 53,240 0.59 0.06 18 63 None
BAC Options Chain 54.45 Call 55.00 6/18 No 0.92 0.96 0.94 +0.19 +25.34% 55,623 90,520 0.27 0.54 13 74 None
INTC Options Chain 107.04 Call 120.00 6/12 No 1.40 1.47 1.40 +0.98 +233.34% 54,910 16,292 1.09 0.34 4 55 None
NVDA Options Chain 199.20 Call 200.00 6/12 No 5.10 5.45 5.40 +2.05 +61.20% 52,213 10,936 0.52 0.81 18 63 None
TSLA Options Chain 378.80 Call 395.00 6/12 No 8.90 9.10 9.11 +6.06 +198.69% 50,789 4,051 0.81 0.60 10 58 None
JBLU Options Chain 4.60 Call 6.00 9/18 Yes 0.37 0.39 0.37 +0.07 +23.34% 50,537 11,991 0.69 0.37 10 30 None
NVDA Options Chain 199.20 Call 212.50 6/12 No 0.27 0.29 0.28 +0.04 +16.67% 48,977 38,417 0.55 0.10 18 63 None
SMCI Options Chain 29.27 Call 33.00 6/12 No 0.46 0.48 0.46 +0.05 +12.20% 48,674 7,729 1.32 0.32 13 52 None
NOK Options Chain 13.40 Call 14.00 6/12 No 0.33 0.37 0.35 +0.21 +150.00% 47,785 7,456 1.01 0.56 12 44 None
AAPL Options Chain 290.83 Call 292.50 6/12 No 3.50 3.95 3.70 +1.28 +52.90% 47,682 6,321 0.30 0.73 9 66 None
SBUX Options Chain 98.90 Call 103.00 6/12 No 0.37 0.45 0.45 +0.33 +275.00% 46,378 262 0.35 0.33 6 56 None
AAPL Options Chain 290.83 Put 285.00 6/12 No 0.07 0.08 0.08 -0.77 -90.59% 46,203 6,653 0.38 -0.04 9 66 None
NVDA Options Chain 199.20 Put 190.00 6/12 No 0.05 0.06 0.05 -0.47 -90.39% 45,406 24,427 0.70 -0.02 18 63 None
TSLA Options Chain 378.80 Call 385.00 6/12 No 16.00 16.45 16.10 +9.76 +153.95% 43,952 3,882 0.83 0.80 10 58 None
TSLA Options Chain 378.80 Put 370.00 6/12 No 0.40 0.41 0.40 -2.93 -87.99% 43,563 9,799 0.90 -0.04 10 58 None
NVDA Options Chain 199.20 Call 215.00 6/18 No 1.40 1.44 1.45 +0.38 +35.52% 42,234 50,781 0.42 0.22 18 63 None
BULL Options Chain 6.12 Call 6.50 6/12 No 0.27 0.29 0.28 +0.22 +366.67% 40,973 13,407 0.93 0.75 3 16 None
AMZN Options Chain 236.08 Call 240.00 6/12 No 2.79 2.92 2.91 +0.91 +45.50% 40,722 4,446 0.41 0.61 11 65 None
TSLA Options Chain 378.80 Call 410.00 6/12 No 2.97 3.05 3.00 +2.06 +219.15% 40,653 6,307 0.84 0.27 10 58 None
SOFI Options Chain 15.75 Call 16.50 6/12 No 0.34 0.36 0.35 +0.22 +169.24% 38,269 20,106 0.72 0.61 12 50 None
TSLA Options Chain 378.80 Call 387.50 6/12 No 14.05 14.30 14.06 +8.76 +165.29% 36,588 1,698 0.83 0.76 10 58 None
MSFT Options Chain 396.50 Put 380.00 6/12 No 0.55 0.60 0.58 -0.02 -3.34% 35,608 3,301 0.45 -0.12 12 65 None
INTC Options Chain 107.04 Call 115.00 6/12 No 3.60 3.85 3.75 +2.64 +237.84% 35,513 8,250 1.08 0.63 4 55 None
BTDR Options Chain 15.56 Call 28.00 6/26 No 0.20 0.45 0.20 +0.05 +33.34% 34,535 57,568 1.69 0.09 5 28 None
AMC Options Chain 2.06 Call 2.50 6/18 No 0.11 0.12 0.12 +0.03 +33.34% 34,396 71,809 1.53 0.38 8 25 None
AAPL Options Chain 290.83 Put 292.50 6/12 No 0.73 0.80 0.76 -2.40 -75.95% 34,343 3,585 0.31 -0.27 9 66 None
MARA Options Chain 12.47 Call 13.50 6/12 No 0.35 0.36 0.35 +0.23 +191.67% 34,121 35,051 1.04 0.57 4 41 None
SMCI Options Chain 29.27 Call 30.00 6/12 No 2.06 2.22 2.11 +0.79 +59.85% 34,001 4,977 1.35 0.83 13 52 None
AMC Options Chain 2.06 Call 2.00 6/18 No 0.32 0.35 0.35 +0.13 +59.10% 33,760 107,633 1.22 0.79 8 25 None
NVDA Options Chain 199.20 Call 210.00 6/18 No 2.65 2.70 2.70 +0.70 +35.00% 33,074 80,521 0.42 0.35 18 63 None
TSLA Options Chain 378.80 Call 380.00 6/12 No 20.05 20.70 20.55 +11.85 +136.21% 32,851 3,378 0.87 0.87 10 58 None
MU Options Chain 877.00 Call 1,000.00 6/12 No 23.30 24.00 23.45 +18.68 +391.62% 32,589 10,064 1.23 0.48 12 66 None
HOOD Options Chain 86.36 Call 90.00 6/12 No 3.15 3.30 3.20 +2.08 +185.72% 32,424 14,733 0.99 0.69 11 55 None
NVDA Options Chain 199.20 Put 205.00 6/12 No 2.15 2.19 2.12 -3.63 -63.13% 32,251 16,391 0.48 -0.51 18 63 None
AAPL Options Chain 290.83 Put 295.00 6/12 No 1.52 1.62 1.56 -2.85 -64.63% 32,030 3,266 0.30 -0.45 9 66 None
TSLA Options Chain 378.80 Put 387.50 6/12 No 2.41 2.47 2.41 -8.59 -78.10% 31,987 1,897 0.81 -0.24 10 58 None
TSLA Options Chain 378.80 Call 420.00 6/12 No 1.35 1.37 1.37 +0.94 +218.61% 31,744 10,589 0.90 0.13 10 58 None
TSLA Options Chain 378.80 Call 405.00 6/12 No 4.35 4.45 4.40 +3.01 +216.55% 31,208 4,153 0.83 0.37 10 58 None
AAPL Options Chain 290.83 Put 287.50 6/12 No 0.14 0.16 0.15 -1.09 -87.91% 31,195 5,937 0.35 -0.08 9 66 None
BTDR Options Chain 15.56 Call 25.00 7/17 No 0.90 1.45 1.15 +0.35 +43.75% 30,991 64,234 1.39 0.28 5 28 None
TSLA Options Chain 378.80 Put 375.00 6/12 No 0.67 0.69 0.67 -4.20 -86.25% 30,974 14,591 0.87 -0.08 10 58 None
NVDA Options Chain 199.20 Call 207.50 6/18 No 3.55 3.65 3.65 +0.96 +35.69% 30,415 12,900 0.42 0.43 18 63 None
NVDA Options Chain 199.20 Call 205.00 6/18 No 4.65 4.80 4.75 +1.25 +35.72% 30,148 29,605 0.42 0.51 18 63 None
INTC Options Chain 107.04 Put 110.00 6/12 No 0.55 0.61 0.59 -4.61 -88.66% 29,903 3,612 1.16 -0.16 4 55 None
TSLA Options Chain 378.80 Put 395.00 6/12 No 4.75 4.85 4.80 -11.20 -70.00% 29,674 3,480 0.80 -0.40 10 58 None
SPCE Options Chain 4.61 Call 6.00 6/12 No 0.65 0.68 0.68 +0.48 +240.00% 29,449 5,687 6.02 0.53 5 29 None
ORCL Options Chain 180.88 Put 170.00 6/12 Yes 0.27 0.30 0.28 -1.52 -84.45% 29,377 12,595 1.01 -0.07 7 61 None
TSLA Options Chain 378.80 Put 382.50 6/12 No 1.47 1.51 1.48 -6.71 -81.93% 28,448 3,186 0.83 -0.16 10 58 None
NVDA Options Chain 199.20 Put 192.50 6/12 No 0.08 0.09 0.09 -0.71 -88.75% 28,346 10,422 0.64 -0.04 18 63 None
AMZN Options Chain 236.08 Put 235.00 6/12 No 0.33 0.35 0.33 -1.32 -80.00% 27,829 3,274 0.45 -0.15 11 65 None
AMZN Options Chain 236.08 Call 242.50 6/12 No 1.60 1.69 1.67 +0.44 +35.78% 27,702 3,192 0.42 0.42 11 65 None
CRM Options Chain 170.21 Put 230.00 6/18 No 62.20 64.00 63.15 +3.87 +6.53% 27,482 6,889 1.69 -1.00 15 71 None
ORCL Options Chain 180.88 Put 175.00 6/12 Yes 0.65 0.69 0.67 -1.93 -74.24% 26,686 4,273 0.93 -0.15 7 61 None
SATS Options Chain 114.74 Call 150.00 6/18 No 3.20 3.80 3.35 +2.10 +168.00% 26,146 49,136 1.43 0.26 4 47 None
MSFT Options Chain 396.50 Put 385.00 6/12 No 1.39 1.58 1.44 +0.39 +37.15% 25,991 3,148 0.43 -0.26 12 65 None
NOK Options Chain 13.40 Call 14.50 6/12 No 0.14 0.15 0.15 +0.08 +114.29% 25,747 5,465 1.02 0.29 12 44 None
MSFT Options Chain 396.50 Call 390.00 6/12 No 3.50 3.65 3.70 -6.15 -62.44% 25,718 500 0.43 0.53 12 65 None
ORCL Options Chain 180.88 Put 180.00 6/12 Yes 1.70 1.78 1.70 -2.04 -54.55% 25,638 15,411 0.88 -0.31 7 61 None
SATS Options Chain 114.74 Call 130.00 6/12 No 5.00 6.00 5.61 +4.14 +281.64% 24,916 4,358 2.40 0.48 4 47 None
INTC Options Chain 107.04 Call 120.00 6/18 No 4.60 4.70 4.63 +2.68 +137.44% 24,902 15,652 0.92 0.45 4 55 None
TSLA Options Chain 378.80 Call 415.00 6/12 No 2.00 2.04 2.04 +1.42 +229.04% 24,742 6,424 0.87 0.19 10 58 None
MU Options Chain 877.00 Put 470.00 6/18 No 0.45 0.50 0.45 -0.15 -25.00% 24,697 3,851 2.21 0.00 12 66 None
HOOD Options Chain 86.36 Call 95.00 6/12 No 0.84 0.88 0.86 +0.53 +160.61% 24,401 12,656 0.99 0.29 11 55 None
PFE Options Chain 25.58 Call 26.50 6/12 No 0.03 0.04 0.04 +0.02 +100.00% 24,252 13,484 0.27 0.20 8 64 None
TSLA Options Chain 378.80 Call 392.50 6/12 No 10.50 10.70 10.63 +6.93 +187.30% 24,223 2,771 0.81 0.66 10 58 None
MSFT Options Chain 396.50 Call 400.00 6/12 No 0.80 0.87 0.87 -3.07 -77.92% 24,042 984 0.47 0.17 12 65 None
AMD Options Chain 440.59 Call 500.00 6/12 No 4.50 4.70 4.70 +3.61 +331.20% 23,915 16,498 0.89 0.32 11 60 None
MRVL Options Chain 245.45 Call 290.00 6/12 No 3.90 4.10 3.99 +2.69 +206.93% 23,386 6,215 1.27 0.35 11 59 None
WULF Options Chain 22.75 Call 25.00 6/12 No 0.82 0.88 0.89 +0.67 +304.55% 23,316 2,543 1.28 0.59 2 39 None
ORCL Options Chain 180.88 Call 195.00 6/12 Yes 0.48 0.55 0.52 -15.43 -96.74% 22,734 1,494 0.92 0.11 7 61 None
ASTS Options Chain 86.00 Call 120.00 6/12 No 0.48 0.50 0.50 +0.36 +257.15% 22,618 27,772 2.71 0.08 5 39 None
ASTS Options Chain 86.00 Call 100.00 6/12 No 3.70 3.80 3.75 +2.82 +303.23% 22,521 6,017 2.38 0.44 5 39 None
GOOGL Options Chain 354.62 Call 360.00 6/12 No 2.20 2.42 2.36 -0.53 -18.34% 22,070 1,420 0.43 0.40 10 64 None
AMZN Options Chain 236.08 Call 247.50 6/12 No 0.41 0.44 0.43 +0.02 +4.88% 21,963 7,406 0.44 0.15 11 65 None
AMZN Options Chain 236.08 Call 245.00 6/12 No 0.83 0.88 0.86 +0.14 +19.45% 21,792 4,623 0.43 0.26 11 65 None
SOFI Options Chain 15.75 Call 17.00 6/12 No 0.12 0.13 0.12 +0.05 +71.43% 21,666 28,401 0.71 0.29 12 50 None
META Options Chain 568.12 Put 550.00 6/12 No 0.51 0.55 0.56 -0.91 -61.91% 21,556 3,954 0.46 -0.09 15 73 None
ORCL Options Chain 180.88 Call 190.00 6/12 Yes 1.18 1.32 1.17 -17.38 -93.70% 21,206 761 0.88 0.23 7 61 None
NVDA Options Chain 199.20 Call 222.50 6/12 No 0.02 0.03 0.02 -0.02 -50.00% 20,998 40,887 0.67 0.01 18 63 None
NVDA Options Chain 199.20 Call 220.00 6/12 No 0.04 0.05 0.05 -0.01 -16.67% 20,976 52,231 0.65 0.01 18 63 None
BABA Options Chain 114.98 Put 160.00 6/18 No 46.60 49.35 47.56 +2.66 +5.93% 20,827 6,610 2.17 -1.00 14 26 None
NVDA Options Chain 199.20 Call 205.00 6/15 No 2.90 3.10 3.01 +0.89 +41.99% 20,824 2,365 0.37 0.50 18 63 None
BABA Options Chain 114.98 Put 165.00 6/18 No 51.50 54.35 52.97 +2.84 +5.67% 20,818 6,409 2.30 -1.00 14 26 None
HOOD Options Chain 86.36 Call 100.00 6/18 No 1.44 1.47 1.44 +0.75 +108.70% 20,588 21,636 0.80 0.25 11 55 None
CPNG Options Chain 15.12 Call 16.50 6/12 No 0.77 0.92 0.77 +0.71 +1,183.34% 20,578 18,999 0.89 0.86 13 30 None
INTC Options Chain 107.04 Put 100.00 6/12 No 0.11 0.13 0.12 -1.08 -90.00% 20,533 14,583 1.63 -0.03 4 55 None
MSFT Options Chain 396.50 Call 395.00 6/12 No 1.72 1.83 1.82 -4.96 -73.16% 20,500 246 0.44 0.31 12 65 None
ORCL Options Chain 180.88 Call 190.00 6/18 Yes 3.95 4.10 3.98 -16.02 -80.10% 20,466 10,893 0.63 0.37 7 61 None
IREN Options Chain 50.69 Put 50.00 6/12 No 0.11 0.13 0.12 -1.33 -91.73% 20,433 33,136 1.59 -0.04 9 45 None
ORCL Options Chain 180.88 Call 185.00 6/12 Yes 2.76 2.94 2.74 -18.84 -87.31% 20,172 348 0.86 0.45 7 61 None
ALB Options Chain 146.30 Call 110.00 6/18 No 47.25 49.40 48.75 +7.46 +18.07% 20,142 4,746 1.64 1.00 8 56 None
INTC Options Chain 107.04 Call 118.00 6/12 No 2.10 2.20 2.12 +1.49 +236.51% 20,139 3,178 1.07 0.45 4 55 None
NVDA Options Chain 199.20 Put 215.00 6/12 No 10.20 10.40 10.29 -3.82 -27.08% 20,135 8,169 0.64 -0.94 18 63 None
HOOD Options Chain 86.36 Call 100.00 6/12 No 0.19 0.21 0.20 +0.07 +53.85% 20,071 15,980 1.10 0.08 11 55 None
INTC Options Chain 107.04 Put 115.00 6/12 No 1.64 1.81 1.77 -7.35 -80.60% 20,061 1,322 1.06 -0.37 4 55 None
SATS Options Chain 114.74 Call 140.00 6/18 No 5.60 6.00 5.80 +3.52 +154.39% 19,953 8,246 1.43 0.37 4 47 None
TSLA Options Chain 378.80 Call 402.50 6/12 No 5.25 5.35 5.33 +3.64 +215.39% 19,937 2,045 0.82 0.42 10 58 None
AVGO Options Chain 367.69 Call 500.00 7/17 No 1.55 1.65 1.58 +0.18 +12.86% 19,900 7,333 0.51 0.06 10 62 None
INTC Options Chain 107.04 Put 113.00 6/12 No 1.06 1.15 1.12 -6.55 -85.40% 19,738 746 1.09 -0.26 4 55 None
HOOD Options Chain 86.36 Call 93.00 6/12 No 1.48 1.56 1.52 +0.97 +176.37% 19,676 3,549 0.98 0.44 11 55 None
SMCI Options Chain 29.27 Call 31.00 6/12 No 1.36 1.45 1.40 +0.46 +48.94% 19,466 2,735 1.25 0.68 13 52 None
ORCL Options Chain 180.88 Call 202.50 6/12 Yes 0.14 0.20 0.13 -12.32 -98.96% 19,048 927 1.04 0.04 7 61 None
SNAP Options Chain 5.34 Call 8.00 9/18 Yes 0.17 0.21 0.17 -0.05 -22.73% 18,969 13,883 0.74 0.20 8 31 None
ORCL Options Chain 180.88 Call 180.00 6/12 Yes 5.55 5.95 5.40 -20.45 -79.11% 18,804 342 0.90 0.69 7 61 None
INTC Options Chain 107.04 Put 114.00 6/12 No 1.34 1.45 1.36 -6.54 -82.79% 18,783 414 1.08 -0.31 4 55 None
SPCE Options Chain 4.61 Call 7.00 6/12 No 0.43 0.46 0.44 +0.30 +214.29% 18,753 5,146 6.89 0.36 5 29 None
AAPL Options Chain 290.83 Call 290.00 6/12 No 5.35 6.05 5.90 +2.05 +53.25% 18,720 6,726 0.26 0.85 9 66 None
MU Options Chain 877.00 Call 950.00 6/12 No 54.25 55.85 55.40 +43.15 +352.25% 18,679 5,330 1.32 0.77 12 66 None
IREN Options Chain 50.69 Put 42.00 6/26 No 0.85 0.94 0.94 -0.62 -39.75% 18,628 240 1.35 -0.09 9 45 None
AVGO Options Chain 367.69 Put 340.00 6/12 No 0.02 0.15 0.06 -0.49 -89.10% 18,611 1,255 1.04 0.00 10 62 None
INTC Options Chain 107.04 Call 116.00 6/12 No 3.05 3.25 3.13 +2.23 +247.78% 18,514 6,879 1.09 0.57 4 55 None
ORCL Options Chain 180.88 Call 200.00 6/18 Yes 1.57 1.72 1.65 -14.35 -89.69% 18,485 34,952 0.64 0.18 7 61 None
NVDA Options Chain 199.20 Call 210.00 6/15 No 1.19 1.26 1.28 +0.39 +43.82% 18,472 12,633 0.37 0.27 18 63 None
SNAP Options Chain 5.34 Call 5.50 6/18 No 0.15 0.16 0.15 -0.02 -11.77% 18,465 2,937 0.74 0.40 8 31 None
NVDA Options Chain 199.20 Put 217.50 6/12 No 12.65 12.90 12.97 -3.43 -20.92% 18,410 4,142 0.71 -0.97 18 63 None
NVDA Options Chain 199.20 Call 200.00 6/18 No 7.50 7.75 7.70 +1.90 +32.76% 18,069 102,743 0.43 0.67 18 63 None
BTDR Options Chain 15.56 Call 20.00 7/17 No 2.10 2.45 2.29 +0.69 +43.13% 17,998 96,224 1.41 0.48 5 28 None
TSLA Options Chain 378.80 Call 397.50 6/12 No 7.50 7.70 7.65 +5.07 +196.52% 17,894 2,281 0.81 0.54 10 58 None
HOOD Options Chain 86.36 Call 92.00 6/12 No 1.94 2.03 1.99 +1.35 +210.94% 17,686 5,529 0.98 0.52 11 55 None
HOOD Options Chain 86.36 Call 100.00 7/17 No 5.30 5.45 5.40 +2.19 +68.23% 17,509 18,190 0.71 0.41 11 55 None
GOOGL Options Chain 354.62 Call 355.00 6/12 No 4.65 5.70 4.95 -0.20 -3.89% 17,509 629 0.45 0.65 10 64 None
SATS Options Chain 114.74 Call 160.00 6/18 No 1.80 3.00 2.15 +1.35 +168.75% 17,456 28,945 1.49 0.18 4 47 None
SPCE Options Chain 4.61 Put 5.00 6/12 No 0.28 0.31 0.30 -0.41 -57.75% 17,448 3,953 5.46 -0.24 5 29 None
SOFI Options Chain 15.75 Call 16.00 6/12 No 0.71 0.74 0.71 +0.41 +136.67% 17,416 5,732 0.77 0.81 12 50 None
AMZN Options Chain 236.08 Call 237.50 6/12 No 4.55 4.75 4.70 +1.52 +47.80% 17,389 2,523 0.42 0.76 11 65 None
AAPL Options Chain 290.83 Call 302.50 6/12 No 0.17 0.20 0.19 -0.12 -38.71% 17,379 4,054 0.32 0.09 9 66 None
TSLA Options Chain 378.80 Put 392.50 6/12 No 3.80 3.90 3.84 -10.62 -73.45% 17,221 1,921 0.81 -0.34 10 58 None
LZM Options Chain 3.77 Call 5.00 8/21 Yes 0.45 0.50 0.48 +0.18 +60.00% 17,190 480 1.17 0.42 8 13 None
AAPL Options Chain 290.83 Call 300.00 6/18 No 2.20 2.47 2.42 +0.54 +28.73% 17,121 32,959 0.25 0.35 9 66 None
META Options Chain 568.12 Call 580.00 6/12 No 1.44 1.57 1.50 -2.20 -59.46% 17,067 1,964 0.45 0.19 15 73 None
SPCE Options Chain 4.61 Call 6.00 6/18 No 1.02 1.11 1.02 +0.61 +148.78% 16,916 41,057 3.55 0.57 5 29 None
SOUN Options Chain 6.75 Call 10.00 7/17 No 0.11 0.15 0.12 -0.01 -7.70% 16,862 45,639 0.96 0.15 3 16 None
RKT Options Chain 12.50 Call 14.00 6/18 No 0.29 0.37 0.34 +0.21 +161.54% 16,718 8,322 0.74 0.36 8 54 None
NVDA Options Chain 199.20 Put 185.00 6/12 No 0.03 0.04 0.03 -0.20 -86.96% 16,641 12,199 0.87 0.00 18 63 None
WBD Options Chain 26.44 Call 28.00 7/02 No 0.40 0.49 0.43 +0.17 +65.39% 16,635 20,837 0.34 0.33 3 19 None
MARA Options Chain 12.47 Call 14.50 6/18 No 0.32 0.35 0.35 +0.18 +105.89% 16,609 3,107 0.89 0.31 4 41 None
NVDA Options Chain 199.20 Call 220.00 6/18 No 0.72 0.75 0.75 +0.17 +29.31% 16,516 70,734 0.43 0.12 18 63 None
MARA Options Chain 12.47 Call 12.50 6/12 No 1.12 1.20 1.14 +0.65 +132.66% 16,357 30,304 0.88 0.90 4 41 None
MARA Options Chain 12.47 Call 13.50 6/18 No 0.72 0.75 0.73 +0.38 +108.58% 16,285 6,809 0.91 0.55 4 41 None
INTC Options Chain 107.04 Call 130.00 6/12 No 0.14 0.16 0.16 +0.11 +220.00% 16,227 17,365 1.21 0.05 4 55 None
AMZN Options Chain 236.08 Put 230.00 6/12 No 0.10 0.12 0.11 -0.47 -81.04% 16,199 2,896 0.53 -0.05 11 65 None
TSLA Options Chain 378.80 Call 407.50 6/12 No 3.55 3.65 3.68 +2.55 +225.67% 16,173 6,473 0.83 0.32 10 58 None
SOUN Options Chain 6.75 Call 10.00 6/18 No 0.00 0.02 0.01 -0.02 -66.67% 16,165 56,215 1.41 0.01 3 16 None
SATS Options Chain 114.74 Call 150.00 6/12 No 1.00 1.20 1.18 +0.59 +100.00% 16,130 2,348 2.59 0.13 4 47 None
CPNG Options Chain 15.12 Put 27.00 6/18 No 9.45 10.30 9.80 -1.80 -15.52% 16,085 8,271 2.91 -1.00 13 30 None
MSFT Options Chain 396.50 Put 390.00 6/12 No 3.15 3.55 3.33 +1.19 +55.61% 15,825 3,802 0.42 -0.47 12 65 None
ORCL Options Chain 180.88 Put 165.00 6/12 Yes 0.11 0.12 0.12 -1.06 -89.84% 15,730 10,408 1.11 -0.03 7 61 None
MU Options Chain 877.00 Call 1,050.00 6/12 No 7.70 7.95 7.80 +6.16 +375.61% 15,717 9,814 1.24 0.21 12 66 None
BLDP Options Chain 4.34 Call 5.00 8/21 No 0.45 0.50 0.47 -0.18 -27.70% 15,666 37,257 1.01 0.44 10 20 None
SOUN Options Chain 6.75 Put 10.00 6/18 No 2.96 3.40 3.19 -0.03 -0.94% 15,662 37,241 0.00 -0.99 3 16 None
SOUN Options Chain 6.75 Put 10.00 7/17 No 3.05 3.35 3.23 -0.10 -3.01% 15,646 33,027 1.20 -0.85 3 16 None
AMC Options Chain 2.06 Call 2.00 7/17 No 0.46 0.49 0.47 +0.10 +27.03% 15,624 86,966 1.13 0.71 8 25 None
NVDA Options Chain 199.20 Put 210.00 6/12 No 5.65 5.85 5.66 -4.29 -43.12% 15,609 18,762 0.50 -0.81 18 63 None
CPNG Options Chain 15.12 Call 17.00 7/17 No 1.41 1.50 1.50 +1.01 +206.13% 15,546 9,908 0.60 0.58 13 30 None
WULF Options Chain 22.75 Call 22.00 7/17 No 4.75 5.10 4.90 +0.96 +24.37% 15,493 6,788 1.00 0.73 2 39 None
NVDA Options Chain 199.20 Call 217.50 6/12 No 0.08 0.09 0.08 -0.02 -20.00% 15,300 15,933 0.62 0.03 18 63 None
ONDS Options Chain 9.25 Call 10.00 7/17 No 1.13 1.18 1.15 +0.25 +27.78% 15,105 13,767 0.98 0.54 9 38 None
META Options Chain 568.12 Put 560.00 6/12 No 1.83 1.94 1.85 -1.35 -42.19% 15,047 1,342 0.42 -0.26 15 73 None
MARA Options Chain 12.47 Put 12.50 6/12 No 0.03 0.04 0.03 -0.30 -90.91% 15,041 4,665 1.22 -0.10 4 41 None
CPNG Options Chain 15.12 Call 20.00 7/17 No 0.41 0.48 0.43 +0.29 +207.15% 15,034 12,409 0.60 0.25 13 30 None
NFLX Options Chain 81.69 Put 80.00 6/12 No 0.15 0.16 0.15 -0.10 -40.00% 14,916 7,734 0.35 -0.21 6 56 None
TSLA Options Chain 378.80 Put 365.00 6/12 No 0.24 0.26 0.25 -1.99 -88.84% 14,870 3,112 0.94 -0.02 10 58 None
VZ Options Chain 46.92 Put 45.00 9/18 Yes 1.74 1.80 1.74 -0.05 -2.80% 14,799 12,481 0.27 -0.36 13 73 None
SMCI Options Chain 29.27 Call 35.00 6/12 No 0.15 0.17 0.17 -0.02 -10.53% 14,783 4,981 1.51 0.12 13 52 None
TSLA Options Chain 378.80 Put 360.00 6/12 No 0.15 0.16 0.16 -1.36 -89.48% 14,778 6,206 0.99 -0.01 10 58 None
NVDA Options Chain 199.20 Put 200.00 6/18 No 2.66 2.73 2.65 -2.55 -49.04% 14,729 64,413 0.43 -0.33 18 63 None
TSLA Options Chain 378.80 Put 360.00 6/18 No 1.89 1.95 1.88 -3.12 -62.40% 14,598 13,098 0.63 -0.13 10 58 None
INTC Options Chain 107.04 Call 117.00 6/12 No 2.56 2.67 2.61 +1.89 +262.50% 14,591 3,270 1.06 0.51 4 55 None
MSFT Options Chain 396.50 Put 387.50 6/12 No 2.15 2.41 2.10 +0.52 +32.92% 14,576 1,264 0.42 -0.36 12 65 None
AAPL Options Chain 290.83 Call 305.00 6/12 No 0.07 0.09 0.09 -0.12 -57.15% 14,408 9,100 0.34 0.04 9 66 None
MRVL Options Chain 245.45 Call 300.00 6/12 No 1.72 1.82 1.75 +1.00 +133.34% 14,319 11,003 1.29 0.19 11 59 None
SPCE Options Chain 4.61 Call 5.00 6/12 No 1.05 1.26 1.20 +0.83 +224.33% 14,319 10,611 5.90 0.76 5 29 None
TSLA Options Chain 378.80 Call 432.50 6/18 No 3.40 3.55 3.50 +1.80 +105.89% 14,264 8,053 0.63 0.19 10 58 None
CRM Options Chain 170.21 Put 220.00 6/18 No 52.10 54.00 53.10 +3.91 +7.95% 14,202 3,430 1.54 -1.00 15 71 None
SOFI Options Chain 15.75 Put 15.50 6/12 No 0.03 0.04 0.03 -0.15 -83.34% 14,181 7,898 1.02 -0.08 12 50 None
TSLA Options Chain 378.80 Call 382.50 6/12 No 17.80 18.55 18.00 +10.55 +141.62% 14,019 950 0.86 0.84 10 58 None
NVDA Options Chain 199.20 Put 200.00 6/15 No 1.26 1.32 1.28 -2.37 -64.94% 13,976 2,905 0.37 -0.26 18 63 None
AAPL Options Chain 290.83 Put 282.50 6/12 No 0.04 0.06 0.04 -0.46 -92.00% 13,958 4,266 0.43 -0.01 9 66 None
SIRI Options Chain 27.56 Call 28.50 6/18 No 0.20 0.40 0.27 -0.03 -10.00% 13,909 115 0.45 0.29 11 61 None
SMCI Options Chain 29.27 Put 27.00 6/12 No 0.02 0.03 0.03 -0.66 -95.66% 13,862 1,999 1.73 -0.01 13 52 None
SMCI Options Chain 29.27 Call 35.00 6/18 No 0.74 0.76 0.75 +0.26 +53.07% 13,838 26,196 1.03 0.28 13 52 None
SIRI Options Chain 27.56 Call 28.00 6/18 No 0.37 0.64 0.42 -0.13 -23.64% 13,803 8,226 0.48 0.39 11 61 None
SMCI Options Chain 29.27 Call 36.00 6/12 No 0.08 0.10 0.09 -0.04 -30.77% 13,783 12,775 1.62 0.07 13 52 None
NFLX Options Chain 81.69 Call 82.00 6/18 No 1.08 1.11 1.09 -0.60 -35.51% 13,776 5,258 0.31 0.43 6 56 None
MSTR Options Chain 114.01 Call 130.00 6/18 No 2.06 2.15 2.06 +0.76 +58.47% 13,644 19,297 0.83 0.27 4 56 None
ORCL Options Chain 180.88 Call 180.00 6/18 Yes 8.40 8.90 8.79 -18.31 -67.57% 13,638 7,840 0.64 0.62 7 61 None
SGHC Options Chain 13.54 Call 10.00 6/18 No 3.70 3.90 3.75 +0.05 +1.36% 13,592 28,264 1.61 1.00 15 56 None
SIRI Options Chain 27.56 Call 29.00 6/12 No 0.00 0.05 0.01 -0.06 -85.72% 13,571 14,115 0.71 0.06 11 61 None
MU Options Chain 877.00 Call 1,000.00 6/18 No 56.15 57.30 56.15 +33.95 +152.93% 13,423 7,646 1.07 0.52 12 66 None
GILD Options Chain 121.05 Call 150.00 8/21 Yes 0.74 1.00 0.83 +0.21 +33.88% 13,349 1,764 0.31 0.11 10 64 None
OPEN Options Chain 4.48 Call 5.00 6/12 No 0.01 0.02 0.02 -0.01 -33.34% 13,314 27,967 1.48 0.03 5 31 None
AAOI Options Chain 168.71 Call 200.00 6/18 No 5.60 5.80 5.60 -2.70 -32.53% 13,295 2,060 1.53 0.28 8 43 None
F Options Chain 14.29 Call 16.00 7/17 No 0.36 0.38 0.37 +0.13 +54.17% 13,286 61,958 0.43 0.30 9 46 None
BULL Options Chain 6.12 Call 7.00 6/12 No 0.06 0.07 0.07 +0.05 +250.00% 13,281 10,213 1.06 0.26 3 16 None
GOOGL Options Chain 354.62 Call 370.00 6/12 No 0.34 0.37 0.35 -0.32 -47.77% 13,258 5,707 0.46 0.09 10 64 None
SIRI Options Chain 27.56 Call 30.00 6/12 No 0.00 0.25 0.16 +0.14 +700.00% 13,254 13,450 1.69 0.00 11 61 None
MRVL Options Chain 245.45 Call 300.00 6/18 No 10.05 10.35 10.25 +5.73 +126.77% 13,251 16,020 1.12 0.38 11 59 None
BMY Options Chain 55.85 Call 57.50 6/18 No 0.59 0.66 0.64 +0.29 +82.86% 13,217 20,914 0.27 0.40 11 53 None
OPEN Options Chain 4.48 Call 4.50 6/12 No 0.08 0.09 0.09 -0.06 -40.00% 13,217 9,226 1.11 0.46 5 31 None
ORCL Options Chain 180.88 Call 200.00 6/12 Yes 0.24 0.26 0.24 -14.76 -98.40% 13,142 4,036 1.00 0.05 7 61 None
SMCI Options Chain 29.27 Call 32.00 6/12 No 0.81 0.85 0.83 +0.16 +23.89% 13,136 8,024 1.29 0.49 13 52 None
ORCL Options Chain 180.88 Put 172.50 6/12 Yes 0.40 0.47 0.42 -1.79 -81.00% 13,124 1,541 0.97 -0.10 7 61 None
BAC Options Chain 54.45 Put 54.00 6/12 No 0.05 0.06 0.06 -0.25 -80.65% 13,123 7,008 0.34 -0.13 13 74 None
AMD Options Chain 440.59 Call 480.00 6/12 No 13.85 14.30 14.15 +10.74 +314.96% 13,116 3,597 0.90 0.66 11 60 None
GILD Options Chain 121.05 Call 130.00 6/12 No 0.06 0.14 0.14 +0.07 +100.00% 13,106 170 0.40 0.09 10 64 None
GOOGL Options Chain 354.62 Put 345.00 6/12 No 0.32 0.38 0.34 -0.66 -66.00% 13,052 2,775 0.50 -0.09 10 64 None
TSLA Options Chain 378.80 Put 377.50 6/12 No 0.87 0.90 0.88 -4.93 -84.86% 13,023 1,661 0.85 -0.10 10 58 None
PBR Options Chain 18.11 Call 20.00 8/21 Yes 0.52 0.59 0.56 +0.02 +3.71% 13,022 16,401 0.36 0.32 11 51 None
INTC Options Chain 107.04 Put 88.00 6/12 No 0.01 0.02 0.01 -0.15 -93.75% 13,001 9,897 2.08 0.00 4 55 None
AMZN Options Chain 236.08 Call 270.00 7/17 No 1.87 1.95 1.91 +0.34 +21.66% 12,977 32,953 0.32 0.16 11 65 None
SMCI Options Chain 29.27 Call 30.00 6/18 No 2.87 3.00 2.87 +1.04 +56.84% 12,951 15,916 1.04 0.69 13 52 None
GOOGL Options Chain 354.62 Call 350.00 6/12 No 8.25 9.50 9.50 +0.60 +6.75% 12,938 192 0.48 0.83 10 64 None
INTC Options Chain 107.04 Call 113.00 6/12 No 4.95 5.25 5.20 +3.71 +249.00% 12,936 8,845 1.07 0.74 4 55 None
MSFT Options Chain 396.50 Call 392.50 6/12 No 2.50 2.66 2.58 -5.42 -67.75% 12,936 274 0.44 0.41 12 65 None
BAC Options Chain 54.45 Call 55.00 6/12 No 0.40 0.43 0.43 +0.10 +30.31% 12,917 24,498 0.29 0.57 13 74 None
INTC Options Chain 107.04 Put 80.00 6/18 No 0.12 0.16 0.13 -0.25 -65.79% 12,887 21,604 1.35 -0.01 4 55 None
ORCL Options Chain 180.88 Call 182.50 6/12 Yes 4.00 4.35 4.15 -18.84 -81.95% 12,841 256 0.87 0.57 7 61 None
TSLA Options Chain 378.80 Put 400.00 6/12 No 7.05 7.25 7.08 -12.82 -64.43% 12,774 7,992 0.80 -0.52 10 58 None
SPCE Options Chain 4.61 Call 5.50 6/12 No 0.77 0.89 0.86 +0.60 +230.77% 12,719 4,696 5.74 0.65 5 29 None
HOOD Options Chain 86.36 Call 95.00 6/18 No 2.85 2.91 2.91 +1.59 +120.46% 12,592 14,061 0.79 0.42 11 55 None
NFLX Options Chain 81.69 Put 81.00 6/12 No 0.41 0.44 0.43 -0.04 -8.52% 12,586 8,829 0.33 -0.41 6 56 None
F Options Chain 14.29 Put 14.00 6/12 No 0.01 0.02 0.02 -0.08 -80.00% 12,576 3,190 0.66 -0.04 9 46 None
NVDA Options Chain 199.20 Call 220.00 6/26 No 1.86 1.96 1.93 +0.46 +31.30% 12,564 13,759 0.41 0.21 18 63 None
INTC Options Chain 107.04 Call 125.00 6/12 No 0.44 0.49 0.48 +0.33 +220.00% 12,483 9,644 1.13 0.14 4 55 None
AMZN Options Chain 236.08 Put 232.50 6/12 No 0.17 0.18 0.17 -0.78 -82.11% 12,431 3,324 0.48 -0.09 11 65 None
PFE Options Chain 25.58 Call 26.50 6/18 No 0.18 0.23 0.20 +0.11 +122.23% 12,343 10,746 0.23 0.35 8 64 None
SMCI Options Chain 29.27 Call 33.00 6/18 No 1.29 1.39 1.33 +0.50 +60.25% 12,299 4,762 1.02 0.43 13 52 None
INTC Options Chain 107.04 Put 90.00 6/12 No 0.02 0.04 0.01 -0.21 -95.46% 12,286 14,673 2.09 0.00 4 55 None
AMZN Options Chain 236.08 Call 250.00 6/18 No 1.56 1.61 1.62 +0.44 +37.29% 12,174 24,752 0.34 0.25 11 65 None
NVDA Options Chain 199.20 Put 220.00 6/12 No 15.15 16.80 15.22 -3.55 -18.92% 12,158 3,721 0.77 -0.99 18 63 None
PBR Options Chain 18.11 Call 21.00 8/21 Yes 0.33 0.38 0.36 +0.01 +2.86% 12,139 1,796 0.37 0.23 11 51 None
RXRX Options Chain 3.02 Call 4.00 6/18 No 0.07 0.09 0.08 +0.03 +60.00% 12,133 28,632 1.69 0.13 10 26 None
PFE Options Chain 25.58 Call 27.00 6/12 No 0.01 0.02 0.01 0.00 0.00% 12,110 19,029 0.39 0.02 8 64 None
TSLA Options Chain 378.80 Call 425.00 6/12 No 0.90 0.91 0.91 +0.59 +184.38% 12,106 11,459 0.93 0.09 10 58 None
AMC Options Chain 2.06 Call 3.00 6/18 No 0.05 0.06 0.06 +0.01 +20.00% 12,088 43,843 1.90 0.16 8 25 None
MSTR Options Chain 114.01 Call 127.00 6/12 No 0.70 0.73 0.70 +0.33 +89.19% 12,084 768 1.04 0.22 4 56 None
SMCI Options Chain 29.27 Put 29.00 6/12 No 0.06 0.07 0.08 -1.31 -94.25% 12,006 1,550 1.28 -0.08 13 52 None
TSLA Options Chain 378.80 Call 390.00 6/18 No 18.00 18.40 18.33 +8.61 +88.58% 11,993 6,266 0.60 0.63 10 58 None
GOOGL Options Chain 354.62 Call 365.00 6/12 No 0.89 0.96 0.90 -0.60 -40.00% 11,959 3,083 0.44 0.21 10 64 None
NBIS Options Chain 204.40 Put 205.00 6/12 No 1.15 1.43 1.16 -5.04 -81.29% 11,947 10,047 1.48 -0.13 3 22 None
NVDA Options Chain 199.20 Call 225.00 6/12 No 0.01 0.02 0.02 -0.02 -50.00% 11,888 54,721 0.70 0.00 18 63 None
BMY Options Chain 55.85 Call 57.50 7/17 No 1.59 1.75 1.61 +0.43 +36.45% 11,885 2,313 0.29 0.45 11 53 None
NVDA Options Chain 199.20 Call 220.00 7/17 No 4.90 5.05 5.05 +0.99 +24.39% 11,871 84,256 0.40 0.32 18 63 None
TSM Options Chain 407.09 Put 350.00 7/17 Yes 4.20 4.90 4.56 -1.69 -27.04% 11,827 16,464 0.54 -0.12 22 66
Dividend Stock List
NVDA Options Chain 199.20 Call 215.00 6/15 No 0.45 0.49 0.48 +0.09 +23.08% 11,817 5,190 0.39 0.12 18 63 None
SPCE Options Chain 4.61 Call 17.00 6/18 No 0.25 0.28 0.27 +0.12 +80.00% 11,758 8,736 0.00 0.07 5 29 None
ASTS Options Chain 86.00 Call 100.00 6/18 No 7.55 7.70 7.63 +4.18 +121.16% 11,757 21,326 1.63 0.50 5 39 None
BABA Options Chain 114.98 Call 115.00 7/17 No 4.90 5.20 5.05 -0.90 -15.13% 11,737 1,807 0.42 0.47 14 26 None
AAPL Options Chain 290.83 Call 295.00 6/15 No 2.82 3.15 3.08 +0.89 +40.64% 11,721 4,269 0.22 0.54 9 66 None
TSLA Options Chain 378.80 Call 430.00 6/12 No 0.60 0.62 0.61 +0.37 +154.17% 11,709 15,697 0.96 0.06 10 58 None
NVDA Options Chain 199.20 Put 202.50 6/18 No 3.55 3.65 3.60 -2.70 -42.86% 11,702 7,022 0.42 -0.41 18 63 None
GOOGL Options Chain 354.62 Call 357.50 6/12 No 3.25 3.60 3.50 -0.70 -16.67% 11,670 442 0.44 0.53 10 64 None
DKNG Options Chain 28.92 Call 30.00 7/17 No 2.01 2.05 2.05 +0.50 +32.26% 11,583 28,966 0.53 0.55 7 44 None
NOK Options Chain 13.40 Call 15.50 6/12 No 0.01 0.03 0.03 +0.02 +200.00% 11,554 15,368 1.15 0.10 12 44 None
TSLA Options Chain 378.80 Put 372.50 6/12 No 0.51 0.54 0.53 -3.52 -86.92% 11,554 2,934 0.88 -0.06 10 58 None
PDD Options Chain 81.72 Put 115.00 6/18 No 32.75 34.75 34.35 +1.33 +4.03% 11,513 3,914 1.87 -1.00 15 18 None
TSLA Options Chain 378.80 Call 412.50 6/12 No 2.44 2.48 2.48 +1.70 +217.95% 11,493 2,827 0.86 0.23 10 58 None
BLDP Options Chain 4.34 Call 4.00 8/21 No 0.80 0.90 0.82 -0.17 -17.18% 11,475 19,054 1.04 0.63 10 20 None
WBD Options Chain 26.44 Call 28.00 6/18 No 0.10 0.20 0.10 -0.01 -9.10% 11,448 11,565 0.37 0.14 3 19 None
BE Options Chain 228.99 Put 200.00 6/18 No 2.00 2.20 2.03 -3.22 -61.34% 11,399 7,761 1.29 -0.10 4 12 None
NVDA Options Chain 199.20 Call 225.00 6/26 No 1.19 1.24 1.22 +0.29 +31.19% 11,396 15,813 0.41 0.14 18 63 None
GOOGL Options Chain 354.62 Call 370.00 6/18 No 2.58 2.80 2.68 -0.17 -5.97% 11,347 10,611 0.35 0.26 10 64 None
PLTR Options Chain 128.80 Call 135.00 6/12 No 0.43 0.47 0.46 -0.31 -40.26% 11,334 4,025 0.63 0.18 11 51 None
TSLA Options Chain 378.80 Call 400.00 6/15 No 9.00 9.45 9.40 +5.45 +137.98% 11,263 3,205 0.58 0.49 10 58 None
SBLK Options Chain 26.65 Call 25.00 6/18 No 2.10 2.20 2.13 +0.42 +24.57% 11,242 3,268 0.64 1.00 11 51 None
TSLA Options Chain 378.80 Put 367.50 6/12 No 0.31 0.33 0.33 -2.46 -88.18% 11,233 2,406 0.91 -0.03 10 58 None
PLTR Options Chain 128.80 Call 138.00 6/12 No 0.14 0.16 0.15 -0.20 -57.15% 11,163 8,789 0.67 0.07 11 51 None
AMZN Options Chain 236.08 Put 237.50 6/12 No 0.71 0.73 0.71 -1.78 -71.49% 11,160 2,863 0.43 -0.24 11 65 None
GOOGL Options Chain 354.62 Call 352.50 6/12 No 6.50 7.20 6.89 +0.19 +2.84% 11,149 78 0.46 0.76 10 64 None
HOOD Options Chain 86.36 Call 105.00 7/17 No 3.90 4.05 3.99 +1.67 +71.99% 11,138 18,451 0.72 0.33 11 55 None
TSLA Options Chain 378.80 Call 400.00 6/18 No 12.60 12.95 12.85 +6.43 +100.16% 11,109 19,074 0.59 0.51 10 58 None
WULF Options Chain 22.75 Call 16.00 6/18 No 9.30 9.60 8.00 -0.97 -10.82% 11,102 31,137 2.46 1.00 2 39 None
NFLX Options Chain 81.69 Call 82.00 6/12 No 0.28 0.29 0.29 -0.63 -68.48% 11,101 5,565 0.34 0.29 6 56 None
AMPG Options Chain 7.48 Call 5.00 7/17 No 3.60 3.90 3.60 +0.80 +28.58% 11,065 30,671 1.53 0.92 9 32 None
SMCI Options Chain 29.27 Call 32.50 6/12 No 0.61 0.65 0.63 +0.07 +12.50% 11,019 7,929 1.34 0.40 13 52 None
GOOG Options Chain 351.97 Put 360.00 6/18 No 8.00 8.75 8.10 -2.44 -23.15% 10,975 12,762 0.35 -0.54 10 64 None
MRVL Options Chain 245.45 Put 235.00 6/18 No 3.65 4.00 3.75 -5.15 -57.87% 10,948 413 1.30 -0.14 11 59 None
F Options Chain 14.29 Call 17.00 7/17 No 0.18 0.19 0.19 +0.08 +72.73% 10,891 44,217 0.45 0.17 9 46 None
GOOGL Options Chain 354.62 Call 360.00 6/18 No 6.05 6.30 6.15 -0.04 -0.65% 10,889 6,111 0.36 0.47 10 64 None
CHWY Options Chain 19.93 Put 18.50 6/12 Yes 0.11 0.15 0.13 +0.08 +160.00% 10,886 11,064 0.67 -0.31 14 42 None
PLTR Options Chain 128.80 Call 130.00 6/12 No 2.20 2.26 2.25 -0.31 -12.11% 10,884 1,511 0.59 0.61 11 51 None
MSFT Options Chain 396.50 Put 382.50 6/12 No 0.88 0.99 0.93 +0.19 +25.68% 10,874 432 0.44 -0.18 12 65 None
PFE Options Chain 25.58 Call 26.00 6/12 No 0.23 0.26 0.25 +0.18 +257.15% 10,806 34,517 0.26 0.66 8 64 None
MSTR Options Chain 114.01 Call 125.00 6/12 No 1.00 1.07 1.05 +0.51 +94.45% 10,789 17,773 0.98 0.30 4 56 None
MSFT Options Chain 396.50 Call 387.50 6/12 No 4.55 5.25 5.00 -7.35 -59.52% 10,756 48 0.43 0.64 12 65 None
NVDA Options Chain 199.20 Call 207.50 6/15 No 1.91 1.98 2.00 +0.65 +48.15% 10,754 1,996 0.37 0.37 18 63 None
TSLA Options Chain 378.80 Put 397.50 6/12 No 5.85 5.95 5.83 -11.96 -67.23% 10,754 1,762 0.80 -0.46 10 58 None
AAL Options Chain 13.32 Call 14.50 6/12 No 0.27 0.31 0.28 +0.25 +833.34% 10,741 6,250 0.63 0.62 8 39 None
PSKY Options Chain 10.31 Call 12.00 9/18 No 0.76 0.84 0.75 +0.04 +5.64% 10,710 32,843 0.61 0.39 3 17 None
MU Options Chain 877.00 Put 850.00 6/12 No 1.50 1.72 1.50 -14.48 -90.62% 10,687 5,684 1.77 -0.03 12 66 None
PLTR Options Chain 128.80 Put 128.00 6/12 No 0.52 0.55 0.54 -0.86 -61.43% 10,659 4,673 0.60 -0.22 11 51 None
AMC Options Chain 2.06 Call 2.50 7/17 No 0.27 0.29 0.29 +0.08 +38.10% 10,634 19,076 1.23 0.51 8 25 None
KSS Options Chain 15.88 Call 17.00 6/12 No 0.44 0.64 0.48 +0.44 +1,100.00% 10,624 770 1.01 0.68 18 59 None
HOOD Options Chain 86.36 Call 90.00 6/18 No 5.15 5.35 5.25 +2.59 +97.37% 10,604 18,805 0.79 0.61 11 55 None
COIN Options Chain 152.89 Call 175.00 6/12 No 0.13 0.17 0.17 +0.01 +6.25% 10,599 16,838 0.97 0.03 9 58 None
SPCE Options Chain 4.61 Call 5.00 6/18 No 1.34 1.50 1.44 +0.84 +140.00% 10,586 26,709 3.25 0.72 5 29 None
NVDA Options Chain 199.20 Put 100.00 6/18 No 0.00 0.01 0.01 -0.01 -50.00% 10,574 43,904 1.70 0.00 18 63 None
TSLA Options Chain 378.80 Call 420.00 6/18 No 5.75 5.90 5.90 +3.16 +115.33% 10,494 17,686 0.61 0.28 10 58 None
NFLX Options Chain 81.69 Call 81.00 6/12 No 0.70 0.73 0.73 -0.83 -53.21% 10,461 1,629 0.33 0.59 6 56 None
SMCI Options Chain 29.27 Call 29.50 6/12 No 2.44 2.80 2.60 +1.11 +74.50% 10,439 493 1.62 0.88 13 52 None
SPCE Options Chain 4.61 Call 9.00 6/12 No 0.27 0.29 0.27 +0.21 +350.00% 10,413 275 0.00 0.14 5 29 None
PLTR Options Chain 128.80 Put 125.00 6/12 No 0.15 0.17 0.13 -0.55 -80.89% 10,402 3,293 0.64 -0.08 11 51 None
MU Options Chain 877.00 Put 800.00 6/12 No 0.97 1.50 1.10 -5.20 -82.54% 10,342 10,382 2.16 -0.01 12 66 None
SPCE Options Chain 4.61 Call 7.00 6/18 No 0.74 0.87 0.85 +0.53 +165.63% 10,316 14,845 3.78 0.46 5 29 None
SGHC Options Chain 13.54 Call 10.75 7/17 No 3.20 3.40 3.30 -0.09 -2.66% 10,315 63,584 0.72 0.86 15 56 None
AMD Options Chain 440.59 Put 470.00 6/12 No 2.65 2.90 3.00 -19.53 -86.69% 10,291 2,532 0.94 -0.21 11 60 None
F Options Chain 14.29 Call 15.00 6/12 No 0.06 0.07 0.07 +0.03 +75.00% 10,261 26,521 0.56 0.28 9 46 None
PLTR Options Chain 128.80 Put 129.00 6/12 No 0.77 0.81 0.78 -0.98 -55.69% 10,253 1,588 0.59 -0.29 11 51 None
NVDA Options Chain 199.20 Call 202.50 6/15 No 4.35 4.50 4.41 +1.14 +34.87% 10,250 1,314 0.37 0.63 18 63 None
CORZ Options Chain 25.01 Put 15.00 7/17 No 0.01 0.15 0.15 +0.04 +36.37% 10,225 184 0.96 -0.02 5 28 None
INTC Options Chain 107.04 Call 115.00 6/18 No 6.80 7.05 7.01 +3.91 +126.13% 10,201 12,472 0.92 0.58 4 55 None
ONDS Options Chain 9.25 Put 12.50 6/12 No 2.60 2.99 2.73 -0.40 -12.78% 10,199 5,639 5.10 -1.00 9 38 None
AMPG Options Chain 7.48 Put 10.00 7/17 No 2.30 2.70 2.60 -0.40 -13.34% 10,199 29 1.55 -0.55 9 32 None
MSTR Options Chain 114.01 Call 120.00 6/12 No 2.50 2.90 2.60 +1.29 +98.48% 10,183 2,304 0.85 0.58 4 56 None
SPCE Options Chain 4.61 Call 7.00 7/17 No 1.15 1.30 1.19 +0.59 +98.34% 10,182 43,390 2.29 0.53 5 29 None
TSLA Options Chain 378.80 Put 362.50 6/12 No 0.19 0.21 0.20 -1.65 -89.19% 10,160 1,602 0.96 -0.02 10 58 None
BTDR Options Chain 15.56 Call 40.00 9/18 Yes 0.95 1.30 1.10 +0.18 +19.57% 10,149 918 1.38 0.22 5 28 None
NIO Options Chain 5.14 Call 5.50 6/18 No 0.07 0.08 0.08 0.00 0.00% 10,136 60,108 0.59 0.29 9 31 None
AGNC Options Chain 10.18 Put 10.00 7/24 Yes 0.12 0.27 0.21 -0.03 -12.50% 10,052 25 0.24 -0.31 11 52 None
MSFT Options Chain 396.50 Put 460.00 6/18 No 68.00 71.00 72.50 +14.43 +24.85% 10,050 1,387 0.85 -0.99 12 65 None
NVDA Options Chain 199.20 Put 195.00 6/18 No 1.42 1.47 1.44 -1.71 -54.29% 10,050 24,320 0.44 -0.20 18 63 None
MRVL Options Chain 245.45 Put 130.00 7/17 No 0.50 0.91 0.83 -0.17 -17.00% 10,038 10,715 1.26 -0.02 11 59 None
PDD Options Chain 81.72 Call 125.00 7/17 No 0.04 0.07 0.05 +0.02 +66.67% 10,017 22,392 0.57 0.00 15 18 None
ERII Options Chain 7.92 Put 7.50 11/20 Yes 0.65 1.15 0.95 -0.05 -5.00% 10,012 48 0.57 -0.33 13 34 None
WULF Options Chain 22.75 Call 17.00 7/02 No 6.50 9.30 7.50 -1.00 -11.77% 10,001 1 1.93 0.95 2 39 None
AGNC Options Chain 10.18 Put 9.00 7/24 Yes 0.00 0.10 0.10 -0.01 -9.10% 10,000 13 0.39 -0.04 11 52 None
GOOGL Options Chain 354.62 Put 320.00 7/17 No 2.83 3.25 3.11 -0.14 -4.31% 9,994 7,136 0.36 -0.15 10 64 None
SMCI Options Chain 29.27 Call 31.50 6/18 No 1.99 2.09 2.00 +0.76 +61.29% 9,927 4,257 1.03 0.56 13 52 None
INTC Options Chain 107.04 Call 135.00 6/18 No 1.18 1.30 1.23 +0.73 +146.00% 9,920 9,763 0.97 0.16 4 55 None
MSTR Options Chain 114.01 Put 110.00 6/12 No 0.15 0.19 0.19 -1.06 -84.80% 9,898 4,477 1.08 -0.06 4 56 None
PLTR Options Chain 128.80 Call 131.00 6/12 No 1.65 1.72 1.70 -0.37 -17.88% 9,892 1,445 0.59 0.51 11 51 None
NVDA Options Chain 199.20 Put 195.00 6/15 No 0.48 0.51 0.48 -1.47 -75.39% 9,888 2,237 0.40 -0.13 18 63 None
GME Options Chain 22.33 Call 22.50 6/12 No 0.08 0.09 0.09 -0.18 -66.67% 9,840 7,180 0.44 0.27 10 41 None
INTC Options Chain 107.04 Put 110.00 6/18 No 2.83 2.96 2.90 -4.73 -62.00% 9,831 18,991 0.91 -0.29 4 55 None
MU Options Chain 877.00 Call 1,100.00 6/12 No 2.03 2.08 2.09 +1.56 +294.34% 9,750 8,687 1.26 0.06 12 66 None
GOOGL Options Chain 354.62 Put 340.00 6/12 No 0.12 0.20 0.19 -0.35 -64.82% 9,741 1,445 0.55 -0.05 10 64 None
ORCL Options Chain 180.88 Put 180.00 6/18 Yes 4.40 4.85 4.45 -0.25 -5.32% 9,719 15,341 0.63 -0.38 7 61 None
TSLA Options Chain 378.80 Put 355.00 6/12 No 0.11 0.12 0.11 -0.91 -89.22% 9,710 3,560 1.01 0.00 10 58 None
INTC Options Chain 107.04 Put 105.00 6/12 No 0.22 0.25 0.24 -2.37 -90.81% 9,708 4,625 1.37 -0.07 4 55 None
GOOGL Options Chain 354.62 Put 342.50 6/12 No 0.21 0.25 0.20 -0.55 -73.34% 9,708 842 0.53 -0.06 10 64 None
NFLX Options Chain 81.69 Call 85.00 6/18 No 0.32 0.34 0.33 -0.26 -44.07% 9,706 12,498 0.33 0.19 6 56 None
INTC Options Chain 107.04 Call 114.00 6/12 No 4.25 4.50 4.45 +3.18 +250.40% 9,695 2,149 1.10 0.69 4 55 None
AAPL Options Chain 290.83 Put 280.00 6/12 No 0.03 0.04 0.04 -0.26 -86.67% 9,636 7,843 0.48 -0.01 9 66 None
GOOGL Options Chain 354.62 Put 350.00 6/12 No 0.78 0.90 0.86 -1.00 -53.77% 9,632 3,296 0.46 -0.17 10 64 None
MU Options Chain 877.00 Put 900.00 6/12 No 2.93 3.25 3.10 -33.29 -91.49% 9,603 6,433 1.45 -0.09 12 66 None
TSLA Options Chain 378.80 Call 440.00 6/12 No 0.29 0.31 0.30 +0.15 +100.00% 9,517 11,088 1.03 0.02 10 58 None
TSM Options Chain 407.09 Put 350.00 6/18 No 0.35 0.58 0.49 -0.69 -58.48% 9,500 12,035 0.71 0.00 22 66
Dividend Stock List
TSLA Options Chain 378.80 Call 370.00 6/12 No 29.45 30.00 29.40 +13.75 +87.86% 9,478 719 0.92 0.96 10 58 None
CPNG Options Chain 15.12 Call 17.50 6/12 No 0.20 0.26 0.24 +0.20 +500.00% 9,475 1,042 0.88 0.38 13 30 None
GOOGL Options Chain 354.62 Put 360.00 6/18 No 7.30 8.10 7.47 -1.53 -17.00% 9,474 13,792 0.34 -0.53 10 64 None
ARRY Options Chain 6.81 Call 9.00 8/21 No 0.70 0.80 0.75 +0.15 +25.00% 9,457 32,629 0.97 0.41 9 32 None
TSLA Options Chain 378.80 Call 500.00 6/18 No 0.45 0.46 0.46 +0.18 +64.29% 9,447 38,023 0.82 0.03 10 58 None
RKLB Options Chain 103.30 Call 120.00 6/12 No 3.00 3.10 3.10 +2.29 +282.72% 9,441 4,865 2.15 0.37 7 45 None
PLTR Options Chain 128.80 Put 120.00 6/12 No 0.02 0.04 0.03 -0.16 -84.22% 9,439 5,465 0.79 -0.01 11 51 None
TSLA Options Chain 378.80 Call 450.00 6/18 No 1.76 1.81 1.80 +0.87 +93.55% 9,385 36,101 0.66 0.11 10 58 None
MSTR Options Chain 114.01 Call 133.00 6/12 No 0.22 0.32 0.25 +0.09 +56.25% 9,347 7,739 1.32 0.06 4 56 None
COIN Options Chain 152.89 Call 165.00 6/12 No 1.10 1.24 1.15 +0.41 +55.41% 9,341 5,182 0.85 0.27 9 58 None
INTC Options Chain 107.04 Call 130.00 6/18 No 1.88 2.00 1.88 +1.08 +135.00% 9,305 21,756 0.94 0.23 4 55 None
SMCI Options Chain 29.27 Call 34.00 6/18 No 0.97 1.02 0.97 +0.34 +53.97% 9,232 5,549 1.02 0.35 13 52 None
ONDS Options Chain 9.25 Call 10.00 6/12 No 0.14 0.16 0.16 +0.04 +33.34% 9,217 10,611 1.14 0.39 9 38 None
NVDA Options Chain 199.20 Call 212.50 6/18 No 1.95 1.98 1.98 +0.27 +15.79% 9,191 7,305 0.42 0.28 18 63 None
MU Options Chain 877.00 Put 710.00 6/12 No 0.25 0.82 0.65 -0.43 -39.82% 9,189 1,263 3.00 0.00 12 66 None
MSTR Options Chain 114.01 Put 220.00 6/18 No 97.30 101.90 99.95 -3.90 -3.76% 9,188 1,580 10.00 -1.00 4 56 None
ORCL Options Chain 180.88 Call 185.00 6/18 Yes 5.85 6.15 6.15 -17.05 -73.50% 9,148 6,160 0.62 0.49 7 61 None
ORCL Options Chain 180.88 Put 190.00 6/12 Yes 7.00 7.45 7.10 +0.18 +2.61% 9,141 8,674 0.85 -0.77 7 61 None
AMPG Options Chain 7.48 Call 5.00 6/18 No 3.60 3.70 3.70 +0.85 +29.83% 9,109 5,478 3.20 0.98 9 32 None
HOOD Options Chain 86.36 Call 88.00 6/12 No 4.50 4.90 4.68 +3.03 +183.64% 9,098 6,551 1.05 0.83 11 55 None
MU Options Chain 877.00 Call 930.00 6/12 No 69.80 72.95 71.93 +53.98 +300.73% 9,080 2,044 1.34 0.84 12 66 None
NFLX Options Chain 81.69 Call 84.00 6/12 No 0.04 0.05 0.05 -0.21 -80.77% 9,075 11,642 0.40 0.06 6 56 None
INTC Options Chain 107.04 Call 150.00 7/17 No 3.75 3.90 3.85 +1.61 +71.88% 9,007 44,087 0.89 0.23 4 55 None
CPNG Options Chain 15.12 Call 16.00 6/18 No 1.39 1.48 1.39 +1.09 +363.34% 8,992 12,535 0.65 0.81 13 30 None
META Options Chain 568.12 Call 600.00 6/12 No 0.22 0.30 0.23 -0.39 -62.91% 8,982 5,079 0.57 0.04 15 73 None
WMB Options Chain 72.73 Call 60.00 6/18 No 11.30 13.00 12.30 -0.55 -4.28% 8,981 2,409 1.51 1.00 8 63 None
NVDA Options Chain 199.20 Call 210.00 6/17 No 2.22 2.29 2.30 +0.68 +41.98% 8,938 1,810 0.41 0.33 18 63 None
F Options Chain 14.29 Call 14.50 6/12 No 0.28 0.30 0.29 +0.13 +81.25% 8,921 2,517 0.46 0.73 9 46 None
PLTR Options Chain 128.80 Call 133.00 6/12 No 0.88 0.93 0.90 -0.40 -30.77% 8,919 1,128 0.60 0.32 11 51 None
NVDA Options Chain 199.20 Put 165.00 6/12 No 0.01 0.02 0.01 -0.03 -75.00% 8,908 14,856 1.53 0.00 18 63 None
AMZN Options Chain 236.08 Call 250.00 6/12 No 0.19 0.21 0.20 -0.03 -13.05% 8,906 10,059 0.46 0.09 11 65 None
WMT Options Chain 120.40 Call 121.00 6/12 No 0.54 0.60 0.54 -0.49 -47.58% 8,905 3,294 0.33 0.38 9 55 None
PLTR Options Chain 128.80 Call 140.00 6/18 No 1.06 1.08 1.09 -0.10 -8.41% 8,888 13,794 0.54 0.20 11 51 None
INTC Options Chain 107.04 Call 123.00 6/12 No 0.72 0.75 0.74 +0.52 +236.37% 8,880 1,672 1.12 0.21 4 55 None
META Options Chain 568.12 Call 565.00 6/12 No 6.90 7.25 7.00 -4.00 -36.37% 8,840 125 0.44 0.61 15 73 None
TSLA Options Chain 378.80 Put 150.00 6/18 No 0.00 0.01 0.01 -0.02 -66.67% 8,835 10,687 2.17 0.00 10 58 None
SMCI Options Chain 29.27 Call 30.50 6/12 No 1.66 1.82 1.71 +0.63 +58.34% 8,809 983 1.24 0.76 13 52 None
INTC Options Chain 107.04 Call 125.00 6/18 No 2.97 3.05 3.00 +1.73 +136.22% 8,788 9,573 0.92 0.33 4 55 None
NVDA Options Chain 199.20 Call 205.00 7/17 No 10.65 10.85 10.80 +1.85 +20.67% 8,788 15,020 0.41 0.54 18 63 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
HOOD Options Chain 86.36 Call 91.00 6/12 No 2.50 2.60 2.50 +1.60 +177.78% 8,745 6,031 0.97 0.61 11 55 None
AMD Options Chain 440.59 Call 470.00 6/12 No 21.00 21.85 21.36 +15.66 +274.74% 8,734 1,328 0.92 0.79 11 60 None
TSLA Options Chain 378.80 Put 350.00 6/12 No 0.09 0.10 0.10 -0.62 -86.12% 8,726 4,792 1.09 0.00 10 58 None
IREN Options Chain 50.69 Call 60.00 6/12 No 0.45 0.50 0.49 +0.31 +172.23% 8,726 6,131 1.35 0.21 9 45 None
MSFT Options Chain 396.50 Call 400.00 7/17 No 11.70 12.40 12.25 -3.10 -20.20% 8,723 4,653 0.32 0.44 12 65 None
SOFI Options Chain 15.75 Put 16.00 6/12 No 0.06 0.07 0.07 -0.33 -82.50% 8,716 11,774 0.82 -0.19 12 50 None
HOOD Options Chain 86.36 Call 89.00 6/12 No 3.80 4.05 3.85 +2.44 +173.05% 8,709 3,994 1.01 0.77 11 55 None
MSTR Options Chain 114.01 Put 115.00 6/12 No 0.66 0.74 0.70 -2.28 -76.51% 8,678 7,789 1.09 -0.14 4 56 None
META Options Chain 568.12 Call 570.00 6/12 No 4.30 4.50 4.38 -3.71 -45.86% 8,623 175 0.44 0.45 15 73 None
ORCL Options Chain 180.88 Call 250.00 6/18 Yes 0.06 0.08 0.06 -3.12 -98.12% 8,616 25,218 0.91 0.00 7 61 None
ASTS Options Chain 86.00 Call 110.00 6/12 No 1.33 1.40 1.36 +1.10 +423.08% 8,574 5,998 2.53 0.20 5 39 None
COIN Options Chain 152.89 Call 167.50 6/12 No 0.65 0.74 0.70 +0.21 +42.86% 8,560 14,146 0.86 0.17 9 58 None
NFLX Options Chain 81.69 Call 85.00 6/12 No 0.03 0.04 0.04 -0.08 -66.67% 8,527 10,659 0.49 0.02 6 56 None
SNDK Options Chain 1,614.77 Call 2,000.00 6/12 No 11.50 13.10 12.43 +11.18 +894.40% 8,525 1,756 1.24 0.18 3 22 None
ORCL Options Chain 180.88 Call 300.00 8/21 Yes 1.30 1.43 1.32 -3.33 -71.62% 8,524 9,637 0.66 0.06 7 61 None
WMT Options Chain 120.40 Call 122.00 6/12 No 0.25 0.28 0.29 -0.34 -53.97% 8,512 3,387 0.33 0.21 9 55 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
SOFI Options Chain 15.75 Call 17.00 6/18 No 0.42 0.44 0.43 +0.18 +72.00% 8,504 33,058 0.62 0.42 12 50 None
MRVL Options Chain 245.45 Put 135.00 6/18 No 0.06 0.11 0.10 -0.04 -28.58% 8,500 11,431 2.10 0.00 11 59 None
MRVL Options Chain 245.45 Call 280.00 6/12 No 7.05 8.45 8.25 +6.00 +266.67% 8,497 2,514 1.28 0.54 11 59 None
PLTR Options Chain 128.80 Put 118.00 6/12 No 0.01 0.04 0.03 -0.10 -76.93% 8,497 578 0.90 0.00 11 51 None
AMC Options Chain 2.06 Put 2.00 6/18 No 0.05 0.06 0.05 -0.06 -54.55% 8,427 9,279 1.36 -0.21 8 25 None
NFLX Options Chain 81.69 Call 83.00 6/12 No 0.10 0.12 0.10 -0.40 -80.00% 8,424 9,517 0.36 0.13 6 56 None
INTC Options Chain 107.04 Put 95.00 6/12 No 0.04 0.06 0.04 -0.45 -91.84% 8,424 8,928 1.81 -0.01 4 55 None
MSFT Options Chain 396.50 Call 400.00 6/18 No 3.85 4.05 4.00 -3.44 -46.24% 8,412 11,184 0.36 0.33 12 65 None
MARA Options Chain 12.47 Call 14.00 6/12 No 0.14 0.16 0.14 +0.09 +180.00% 8,405 40,804 1.04 0.33 4 41 None
CLOV Options Chain 4.90 Call 5.00 6/12 No 0.06 0.07 0.07 -0.05 -41.67% 8,398 10,449 1.12 0.36 8 28 None
ORCL Options Chain 180.88 Call 250.00 7/17 Yes 1.08 1.14 1.10 -5.20 -82.54% 8,382 10,494 0.63 0.07 7 61 None
MRVL Options Chain 245.45 Put 110.00 6/18 No 0.00 0.02 0.02 -0.01 -33.34% 8,311 12,495 2.26 0.00 11 59 None
GOOGL Options Chain 354.62 Call 400.00 7/17 No 3.00 3.15 3.13 +0.18 +6.11% 8,306 20,117 0.33 0.16 10 64 None
GLXY Options Chain 29.70 Call 35.00 7/17 No 3.35 3.50 3.40 +1.15 +51.12% 8,302 7,145 1.00 0.49 6 42 None
GOOGL Options Chain 354.62 Put 347.50 6/12 No 0.50 0.58 0.54 -0.84 -60.87% 8,245 883 0.48 -0.12 10 64 None
AAPL Options Chain 290.83 Call 310.00 7/17 No 3.40 3.55 3.50 +0.30 +9.38% 8,222 49,777 0.22 0.27 9 66 None
MSFT Options Chain 396.50 Call 410.00 6/12 No 0.21 0.24 0.22 -0.93 -80.87% 8,180 2,496 0.56 0.04 12 65 None
SPCE Options Chain 4.61 Call 5.50 6/18 No 1.14 1.24 1.29 +0.83 +180.44% 8,159 9,642 3.38 0.65 5 29 None
MU Options Chain 877.00 Put 480.00 6/18 No 0.48 0.54 0.54 -0.11 -16.93% 8,132 2,474 2.17 0.00 12 66 None
SMCI Options Chain 29.27 Put 30.00 6/12 No 0.18 0.20 0.19 -1.73 -90.11% 8,127 4,371 1.26 -0.17 13 52 None
ORCL Options Chain 180.88 Put 177.50 6/12 Yes 1.04 1.11 1.21 -1.79 -59.67% 8,125 1,187 0.91 -0.22 7 61 None
ORCL Options Chain 180.88 Put 160.00 6/12 Yes 0.05 0.06 0.06 -0.69 -92.00% 8,117 9,452 1.22 -0.01 7 61 None
INTC Options Chain 107.04 Put 112.00 6/12 No 0.83 0.92 0.91 -5.74 -86.32% 8,081 734 1.11 -0.22 4 55 None
BE Options Chain 228.99 Put 165.00 6/18 No 0.35 0.57 0.40 -0.86 -68.26% 8,074 4,060 1.55 -0.02 4 12 None
MU Options Chain 877.00 Call 920.00 6/12 No 79.40 81.70 80.60 +59.20 +276.64% 8,061 1,785 1.36 0.87 12 66 None
PLTR Options Chain 128.80 Call 135.00 6/18 No 2.25 2.29 2.27 -0.18 -7.35% 8,059 10,197 0.53 0.36 11 51 None
FRMI Options Chain 6.75 Call 7.00 6/18 No 0.50 0.55 0.55 -0.10 -15.39% 8,056 51,809 1.47 0.52 3 16 None
BE Options Chain 228.99 Put 170.00 7/17 No 5.65 7.00 6.10 -2.60 -29.89% 8,053 532 1.21 -0.12 4 12 None
TSLA Options Chain 378.80 Call 417.50 6/12 No 1.64 1.67 1.67 +1.14 +215.10% 8,042 6,605 0.88 0.16 10 58 None
BULL Options Chain 6.12 Call 6.50 6/18 No 0.41 0.48 0.40 +0.23 +135.30% 8,041 6,286 0.82 0.66 3 16 None
AMZN Options Chain 236.08 Call 235.00 6/12 No 6.65 6.95 6.90 +2.20 +46.81% 8,029 1,427 0.41 0.85 11 65 None
MU Options Chain 877.00 Call 970.00 6/12 No 39.90 42.00 40.50 +31.55 +352.52% 8,015 2,491 1.27 0.67 12 66 None
INTC Options Chain 107.04 Put 80.00 6/26 No 0.36 0.44 0.37 -0.33 -47.15% 8,010 7,440 1.11 -0.04 4 55 None
OPEN Options Chain 4.48 Call 5.00 6/18 No 0.07 0.09 0.08 -0.03 -27.28% 7,972 14,826 1.02 0.25 5 31 None
AAPL Options Chain 290.83 Call 295.00 6/18 No 4.50 4.70 4.63 +0.93 +25.14% 7,966 22,516 0.26 0.54 9 66 None
NOK Options Chain 13.40 Call 15.00 6/18 No 0.28 0.30 0.30 +0.12 +66.67% 7,944 102,488 0.78 0.31 12 44 None
MU Options Chain 877.00 Call 980.00 6/12 No 33.65 34.60 34.25 +27.30 +392.81% 7,939 2,011 1.25 0.61 12 66 None
AAOI Options Chain 168.71 Call 200.00 6/12 No 0.55 0.60 0.60 -1.85 -75.51% 7,919 4,166 1.89 0.07 8 43 None
SMCI Options Chain 29.27 Call 30.50 6/18 No 2.47 2.68 2.60 +0.97 +59.51% 7,909 265 1.02 0.65 13 52 None
SMCI Options Chain 29.27 Put 30.50 6/12 No 0.25 0.31 0.31 -1.94 -86.23% 7,896 1,038 1.24 -0.24 13 52 None
AAPL Options Chain 290.83 Call 300.00 6/15 No 1.03 1.10 1.07 +0.11 +11.46% 7,891 4,192 0.21 0.26 9 66 None
AADX Options Chain 18.55 Call 25.00 6/18 No 0.60 0.70 0.70 % 7,888 0 2 17 None
NVDA Options Chain 199.20 Put 197.50 6/15 No 0.77 0.82 0.78 -1.77 -69.42% 7,876 1,511 0.38 -0.18 18 63 None
MSTR Options Chain 114.01 Call 123.00 6/18 No 4.10 4.35 4.34 +1.35 +45.16% 7,846 335 0.75 0.47 4 56 None
TSLA Options Chain 378.80 Put 390.00 6/18 No 8.55 8.70 8.61 -8.56 -49.86% 7,822 8,693 0.59 -0.37 10 58 None
EOSE Options Chain 6.02 Call 8.00 6/18 No 0.05 0.06 0.06 -0.02 -25.00% 7,805 8,709 1.35 0.09 5 30 None
NVDA Options Chain 199.20 Call 205.00 6/17 No 4.15 4.35 4.30 +1.13 +35.65% 7,802 3,049 0.41 0.51 18 63 None
CMCSA Options Chain 24.05 Put 23.00 6/18 No 0.13 0.15 0.14 -0.04 -22.23% 7,796 12,783 0.37 -0.20 16 69 None
NVDA Options Chain 199.20 Call 202.50 6/18 No 6.00 6.15 6.10 +1.21 +24.75% 7,785 1,850 0.42 0.59 18 63 None
TSLA Options Chain 378.80 Call 600.00 6/12 No 0.02 0.05 0.04 0.00 0.00% 7,773 7,030 2.65 0.00 10 58 None
BSX Options Chain 48.26 Call 50.00 6/18 No 0.10 0.25 0.22 -0.28 -56.00% 7,767 11,957 0.36 0.15 8 54 None
OXY Options Chain 58.07 Call 60.00 6/12 No 0.01 0.03 0.01 -0.09 -90.00% 7,740 9,282 0.72 0.01 9 52 None
GOOGL Options Chain 354.62 Call 350.00 6/18 No 11.15 12.55 12.11 +0.51 +4.40% 7,716 14,390 0.38 0.71 10 64 None
MSFT Options Chain 396.50 Call 390.00 6/18 No 7.45 8.15 7.98 -5.77 -41.97% 7,701 5,900 0.35 0.53 12 65 None
SW Options Chain 38.95 Call 45.00 7/17 No 1.30 1.65 1.45 +1.00 +222.23% 7,693 1,043 0.48 0.39 3 20 None
HIMS Options Chain 27.20 Call 29.00 6/12 No 0.52 0.56 0.55 +0.14 +34.15% 7,645 3,341 0.99 0.47 5 39 None
META Options Chain 568.12 Put 555.00 6/12 No 0.98 1.04 1.01 -1.13 -52.81% 7,638 782 0.44 -0.16 15 73 None
INTC Options Chain 107.04 Call 126.00 6/12 No 0.35 0.40 0.39 +0.25 +178.58% 7,605 1,689 1.15 0.12 4 55 None
GME Options Chain 22.33 Call 23.00 6/12 No 0.05 0.06 0.06 -0.06 -50.00% 7,596 14,159 0.64 0.11 10 41 None
MRVL Options Chain 245.45 Call 270.00 6/12 No 14.05 15.00 14.55 +10.53 +261.94% 7,577 4,323 1.29 0.74 11 59 None
XYZ Options Chain 66.34 Call 80.00 6/18 No 0.07 0.08 0.08 0.00 0.00% 7,577 14,402 0.57 0.03 11 55 None
TSLA Options Chain 378.80 Call 415.00 6/18 No 7.05 7.20 7.15 +3.79 +112.80% 7,573 9,531 0.60 0.32 10 58 None
META Options Chain 568.12 Call 600.00 6/18 No 2.50 2.63 2.60 -0.90 -25.72% 7,539 9,465 0.39 0.16 15 73 None
OXY Options Chain 58.07 Call 59.00 6/12 No 0.01 0.02 0.02 -0.19 -90.48% 7,523 10,291 0.57 0.02 9 52 None
MU Options Chain 877.00 Call 1,050.00 6/18 No 36.45 37.50 37.03 +22.68 +158.05% 7,507 4,785 1.06 0.38 12 66 None
MSFT Options Chain 396.50 Call 405.00 7/17 No 10.15 10.50 10.37 -2.73 -20.84% 7,483 3,452 0.32 0.39 12 65 None
INTC Options Chain 107.04 Call 110.00 6/12 No 7.40 7.70 7.50 +5.14 +217.80% 7,480 9,350 1.18 0.84 4 55 None
TSLA Options Chain 378.80 Call 390.00 6/15 No 14.65 15.10 14.60 +7.80 +114.71% 7,464 950 0.59 0.66 10 58 None
ASTS Options Chain 86.00 Call 95.00 6/12 No 5.75 6.20 6.00 +4.29 +250.88% 7,457 2,175 2.30 0.61 5 39 None
ASML Options Chain 1,722.65 Call 2,300.00 6/18 No 2.75 4.00 3.50 % 7,456 0 0.78 0.03 13 59 None
SATS Options Chain 114.74 Call 130.00 6/18 No 9.20 9.50 9.23 +5.27 +133.09% 7,446 20,859 1.43 0.51 4 47 None
PLTR Options Chain 128.80 Put 130.00 6/12 No 1.12 1.15 1.13 -1.04 -47.93% 7,421 5,746 0.58 -0.39 11 51 None
F Options Chain 14.29 Call 18.00 8/21 Yes 0.30 0.33 0.31 +0.08 +34.79% 7,417 3,533 0.48 0.20 9 46 None
AVGO Options Chain 367.69 Call 400.00 6/12 No 0.70 0.72 0.72 +0.02 +2.86% 7,374 3,366 0.61 0.11 10 62 None
SATS Options Chain 114.74 Call 145.00 8/21 Yes 12.10 12.50 12.50 +4.31 +52.63% 7,345 2,211 0.81 0.44 4 47 None
PCT Options Chain 8.50 Put 9.00 8/21 No 1.40 1.80 1.65 +0.50 +43.48% 7,334 12,885 1.01 -0.42 4 31 None
SMCI Options Chain 29.27 Call 30.00 7/17 No 4.65 4.85 4.70 +1.40 +42.43% 7,333 6,083 0.95 0.64 13 52 None
NBIS Options Chain 204.40 Put 200.00 6/12 No 0.70 0.87 0.80 -3.50 -81.40% 7,323 4,370 1.54 -0.08 3 22 None