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
WMB Options Chain 71.48 Call 80.00 11/20 Yes 2.75 3.00 2.96 +0.81 +37.68% 76,937 363 0.29 0.34 10 68 None
WMB Options Chain 71.48 Call 95.00 11/20 Yes 0.45 0.60 0.45 -0.60 -57.15% 75,977 22 0.29 0.09 10 68 None
MARA Options Chain 13.92 Call 15.50 6/26 No 0.20 0.21 0.20 -0.02 -9.10% 62,999 4,002 0.77 0.21 3 41 None
MARA Options Chain 13.92 Call 14.50 6/26 No 0.49 0.50 0.50 +0.03 +6.39% 61,942 2,111 0.76 0.40 3 41 None
TSLA Options Chain 396.38 Call 400.00 6/22 No 4.80 5.10 4.85 -0.40 -7.62% 55,760 3,485 0.28 0.54 10 58 None
NVDA Options Chain 206.33 Call 220.00 6/26 No 1.25 1.27 1.27 +0.68 +115.26% 55,700 27,987 0.33 0.18 13 58 None
NVDA Options Chain 206.33 Call 210.00 6/26 No 4.90 4.95 4.95 +2.50 +102.05% 55,224 26,045 0.33 0.51 13 58 None
NVDA Options Chain 206.33 Call 215.00 6/26 No 2.60 2.63 2.62 +1.41 +116.53% 54,709 23,725 0.33 0.32 13 58 None
NVDA Options Chain 206.33 Call 210.00 6/22 No 2.78 2.84 2.81 +1.84 +189.70% 54,045 9,708 0.23 0.49 13 58 None
PFE Options Chain 25.92 Put 23.00 8/21 Yes 0.25 0.30 0.27 +0.09 +50.00% 44,664 2,839 0.25 -0.17 8 64 None
NVDA Options Chain 206.33 Call 212.50 6/22 No 1.51 1.54 1.54 +0.99 +180.00% 43,808 6,697 0.23 0.31 13 58 None
NVDA Options Chain 206.33 Call 217.50 6/26 No 1.82 1.85 1.83 +0.96 +110.35% 41,081 15,384 0.33 0.24 13 58 None
TSLA Options Chain 396.38 Call 395.00 6/22 No 7.85 8.05 7.99 +0.49 +6.54% 40,619 702 0.29 0.70 10 58 None
AAOI Options Chain 167.34 Put 80.00 6/26 No 0.15 0.20 0.17 +0.07 +70.00% 40,150 796 2.17 0.00 8 43 None
NVDA Options Chain 206.33 Call 212.50 6/26 No 3.60 3.65 3.64 +1.89 +108.00% 39,367 7,476 0.33 0.41 13 58 None
TSLA Options Chain 396.38 Call 390.00 6/22 No 11.55 12.20 12.00 +1.25 +11.63% 37,799 773 0.30 0.83 10 58 None
AXTI Options Chain 92.11 Put 40.00 6/26 No 0.15 0.20 0.16 -0.04 -20.00% 36,456 512 2.43 -0.01 7 39 None
TSLA Options Chain 396.38 Put 395.00 6/22 No 2.43 2.49 2.43 -3.57 -59.50% 36,402 1,195 0.28 -0.30 10 58 None
SPCX Options Chain 195.17 Put 150.00 7/17 No 4.40 4.60 4.45 +0.15 +3.49% 35,836 15,269 0.88 -0.19 3 25 None
FRMI Options Chain 8.66 Call 12.50 7/02 No 0.35 0.50 0.40 +0.10 +33.34% 35,161 2 1.82 0.26 3 16 None
NVDA Options Chain 206.33 Call 215.00 6/22 No 0.75 0.77 0.75 +0.44 +141.94% 33,704 5,354 0.24 0.17 13 58 None
SPCX Options Chain 195.17 Call 180.00 6/26 No 12.30 12.50 12.40 % 33,672 0 0.91 0.52 3 25 None
NVDA Options Chain 206.33 Call 230.00 6/26 No 0.27 0.28 0.27 +0.09 +50.00% 32,832 44,880 0.37 0.05 13 58 None
FRMI Options Chain 8.66 Call 10.00 7/02 No 0.80 1.00 0.85 +0.25 +41.67% 32,557 6,012 1.72 0.49 3 16 None
AMC Options Chain 2.66 Call 3.00 7/17 No 0.27 0.29 0.28 +0.04 +16.67% 32,176 46,664 1.20 0.50 7 26 None
NVDA Options Chain 206.33 Put 207.50 6/22 No 0.89 0.92 0.90 -3.30 -78.58% 31,245 4,246 0.25 -0.34 13 58 None
NVDA Options Chain 206.33 Put 210.00 6/22 No 1.61 1.67 1.64 -4.59 -73.68% 30,934 3,186 0.24 -0.51 13 58 None
AAPL Options Chain 297.14 Call 300.00 6/22 No 0.98 1.08 1.03 -0.33 -24.27% 30,426 4,413 0.15 0.34 8 61 None
MU Options Chain 1,043.19 Put 650.00 6/26 Yes 2.55 2.60 2.60 -0.56 -17.73% 30,340 1,479 1.94 -0.01 16 68 None
VALE Options Chain 15.98 Put 13.00 12/18 Yes 0.60 0.65 0.65 +0.08 +14.04% 30,155 483 0.38 -0.24 9 56 None
NVDA Options Chain 206.33 Put 205.00 6/22 No 0.47 0.50 0.48 -2.39 -83.28% 29,341 7,808 0.26 -0.21 13 58 None
TSLA Options Chain 396.38 Put 230.00 6/26 No 0.01 0.07 0.03 -0.01 -25.00% 25,315 3,175 1.30 0.00 10 58 None
TSLA Options Chain 396.38 Put 390.00 6/22 No 1.28 1.33 1.30 -2.70 -67.50% 25,251 3,010 0.29 -0.17 10 58 None
AAPL Options Chain 297.14 Put 290.00 6/22 No 0.21 0.25 0.23 -0.60 -72.29% 24,474 6,938 0.19 -0.10 8 61 None
NBIS Options Chain 280.91 Put 170.00 6/26 No 0.51 0.67 0.55 -0.03 -5.18% 23,733 759 1.73 -0.02 3 22 None
IREN Options Chain 58.11 Put 30.00 6/26 No 0.04 0.25 0.12 +0.04 +50.00% 22,886 2,462 2.37 0.00 8 43 None
TSLA Options Chain 396.38 Put 400.00 6/22 No 4.30 4.45 4.40 -4.29 -49.37% 22,748 2,585 0.27 -0.46 10 58 None
INTC Options Chain 121.10 Call 140.00 6/26 No 4.30 4.35 4.30 +2.80 +186.67% 22,060 13,587 0.86 0.39 5 55 None
FRMI Options Chain 8.66 Put 7.00 7/17 No 0.45 0.50 0.46 -0.20 -30.31% 22,003 23,571 1.48 -0.18 3 16 None
SNAP Options Chain 4.74 Put 4.00 7/17 No 0.08 0.09 0.08 +0.01 +14.29% 21,875 3,326 0.61 -0.17 8 30 None
PBR Options Chain 17.05 Put 16.00 8/21 Yes 0.55 0.63 0.64 +0.06 +10.35% 21,729 10,485 0.34 -0.35 11 51 None
AMZN Options Chain 237.50 Call 245.00 6/22 No 1.30 1.36 1.36 +0.64 +88.89% 21,599 2,194 0.20 0.44 12 65 None
INTC Options Chain 121.10 Put 60.00 9/18 Yes 0.95 1.08 1.03 -0.07 -6.37% 21,406 21,754 1.01 -0.03 5 55 None
QS Options Chain 6.90 Call 8.00 6/26 No 0.53 0.54 0.54 +0.44 +440.00% 21,373 1,086 1.00 0.42 10 29 None
MU Options Chain 1,043.19 Put 1,000.00 6/26 Yes 25.85 26.35 26.05 -33.86 -56.52% 21,207 4,521 1.25 -0.21 16 68 None
UMC Options Chain 21.76 Call 25.00 7/17 No 1.60 1.70 1.64 +0.94 +134.29% 20,921 3,232 0.83 0.45 17 43 None
SLB Options Chain 50.33 Call 57.50 7/17 No 0.10 0.14 0.11 -0.14 -56.00% 20,780 25,042 0.37 0.06 7 57 None
SOFI Options Chain 17.42 Call 18.00 6/26 No 0.52 0.54 0.53 +0.10 +23.26% 20,715 14,548 0.53 0.45 10 46 None
PLTR Options Chain 130.63 Call 35.00 8/21 Yes 92.65 95.30 94.16 -5.26 -5.30% 20,573 1,207 1.68 1.00 12 52 None
MSTR Options Chain 116.56 Call 116.00 6/26 No 3.35 3.60 3.45 -2.60 -42.98% 20,214 106 0.78 0.34 4 55 None
MSTR Options Chain 116.56 Call 123.00 6/26 No 1.49 1.63 1.55 -1.55 -50.00% 20,013 5,251 0.79 0.17 4 55 None
UMC Options Chain 21.76 Call 28.00 7/17 No 0.75 0.90 0.80 +0.30 +60.00% 19,826 209 0.82 0.28 17 43 None
AMZN Options Chain 237.50 Call 250.00 6/26 No 1.70 1.84 1.80 +0.62 +52.55% 19,266 16,192 0.30 0.31 12 65 None
SPCX Options Chain 195.17 Put 162.50 6/26 No 2.10 2.15 2.08 % 18,818 0 0.92 -0.22 3 25 None
NVDA Options Chain 206.33 Call 220.00 7/17 No 5.10 5.20 5.15 +1.80 +53.74% 18,799 85,940 0.35 0.35 13 58 None
SPCX Options Chain 195.17 Call 200.00 7/17 No 12.60 12.80 12.70 -4.80 -27.43% 18,640 10,189 0.88 0.38 3 25 None
TSLA Options Chain 396.38 Put 200.00 6/26 No 0.02 0.05 0.03 -0.02 -40.00% 18,438 2,102 1.62 0.00 10 58 None
PBR Options Chain 17.05 Call 21.00 8/21 Yes 0.07 0.12 0.09 -0.03 -25.00% 18,151 13,307 0.38 0.09 11 51 None
PBR Options Chain 17.05 Call 20.00 8/21 Yes 0.15 0.18 0.13 -0.06 -31.58% 18,101 21,804 0.36 0.12 11 51 None
MU Options Chain 1,043.19 Put 1,000.00 7/02 Yes 38.60 40.15 40.00 -34.00 -45.95% 17,985 825 1.14 -0.24 16 68 None
CDNS Options Chain 393.90 Put 370.00 9/18 Yes 24.00 26.60 25.50 +1.19 +4.90% 17,640 106 0.49 -0.33 8 65 None
TSLA Options Chain 396.38 Put 160.00 6/26 No 0.00 0.01 0.01 0.00 0.00% 17,382 7,897 1.91 0.00 10 58 None
NVDA Options Chain 206.33 Call 250.00 7/17 No 0.66 0.68 0.67 +0.21 +45.66% 17,269 69,051 0.39 0.05 13 58 None
NVDA Options Chain 206.33 Call 225.00 7/17 No 3.60 3.70 3.67 +1.35 +58.19% 17,193 24,737 0.35 0.27 13 58 None
INTC Options Chain 121.10 Call 150.00 7/17 No 7.25 7.40 7.33 +3.48 +90.39% 17,109 48,795 0.87 0.38 5 55 None
TSLA Options Chain 396.38 Put 385.00 6/22 No 0.66 0.69 0.66 -1.98 -75.00% 16,945 1,365 0.31 -0.10 10 58 None
PLTR Options Chain 130.63 Call 130.00 6/26 No 2.80 2.83 2.81 -1.61 -36.43% 16,853 1,091 0.45 0.43 12 52 None
NVDA Options Chain 206.33 Call 220.00 6/22 No 0.16 0.17 0.17 +0.05 +41.67% 16,780 6,163 0.27 0.05 13 58 None
MU Options Chain 1,043.19 Put 550.00 6/26 Yes 1.04 1.40 1.20 -0.35 -22.59% 16,764 1,516 2.17 0.00 16 68 None
NVDA Options Chain 206.33 Call 207.50 6/22 No 4.50 4.65 4.62 +2.97 +180.00% 16,569 5,262 0.24 0.66 13 58 None
NOK Options Chain 13.83 Call 14.00 6/26 No 0.37 0.40 0.37 -0.19 -33.93% 16,328 9,208 0.68 0.36 13 44 None
TSLA Options Chain 396.38 Call 400.00 6/26 No 9.60 9.75 9.75 +0.44 +4.73% 16,273 2,554 0.40 0.53 10 58 None
INTC Options Chain 121.10 Call 135.00 6/26 No 6.15 6.35 6.25 +3.99 +176.55% 16,045 5,705 0.86 0.50 5 55 None
MSTR Options Chain 116.56 Call 126.00 6/26 No 1.03 1.19 1.10 -1.22 -52.59% 15,927 7,035 0.81 0.13 4 55 None
HOOD Options Chain 105.20 Call 110.00 6/26 No 2.48 2.56 2.54 -0.36 -12.42% 15,797 9,423 0.64 0.36 11 56 None
MSTR Options Chain 116.56 Put 100.00 6/26 No 1.40 1.47 1.40 +0.40 +40.00% 15,625 6,900 0.88 -0.23 4 55 None
MSTR Options Chain 116.56 Call 119.00 6/26 No 2.41 2.57 2.50 -2.26 -47.48% 15,578 161 0.78 0.25 4 55 None
TSLA Options Chain 396.38 Put 392.50 6/22 No 1.78 1.83 1.81 -3.19 -63.80% 15,429 562 0.29 -0.23 10 58 None
TSLA Options Chain 396.38 Call 397.50 6/22 No 6.20 6.65 6.38 -0.03 -0.47% 15,306 1,231 0.29 0.62 10 58 None
CDNS Options Chain 393.90 Put 370.00 8/21 Yes 20.00 22.40 21.75 +1.75 +8.75% 15,003 15,169 0.50 -0.33 8 65 None
AAPL Options Chain 297.14 Call 300.00 6/26 No 2.90 3.10 3.01 +0.16 +5.62% 14,905 6,499 0.22 0.43 8 61 None
SIRI Options Chain 27.93 Call 28.50 6/26 No 0.32 0.50 0.33 -0.18 -35.30% 14,832 30 0.34 0.41 11 61 None
SGML Options Chain 14.80 Call 15.00 7/17 No 1.05 1.20 1.10 -0.40 -26.67% 14,746 502 0.99 0.43 8 38 None
HOOD Options Chain 105.20 Call 120.00 7/17 No 3.35 3.50 3.44 -0.06 -1.72% 14,675 18,259 0.67 0.29 11 56 None
TSLA Options Chain 396.38 Call 405.00 6/22 No 2.68 2.75 2.74 -0.86 -23.89% 14,576 3,903 0.28 0.36 10 58 None
SIRI Options Chain 27.93 Call 29.00 6/26 No 0.17 0.44 0.24 -0.11 -31.43% 14,508 46 0.33 0.29 11 61 None
TSLA Options Chain 396.38 Put 380.00 6/22 No 0.34 0.36 0.34 -1.31 -79.40% 14,498 1,467 0.33 -0.06 10 58 None
MSFT Options Chain 378.91 Call 390.00 6/26 No 2.48 2.58 2.55 -0.93 -26.73% 14,189 3,338 0.30 0.25 15 72 None
NVDA Options Chain 206.33 Put 200.00 6/22 No 0.15 0.16 0.15 -1.00 -86.96% 14,085 5,493 0.30 -0.08 13 58 None
NVDA Options Chain 206.33 Call 230.00 7/17 No 2.55 2.60 2.61 +0.99 +61.12% 14,033 48,414 0.35 0.20 13 58 None
SPCX Options Chain 195.17 Call 190.00 6/26 No 7.60 7.80 7.62 % 13,981 0 0.91 0.37 3 25 None
TSLA Options Chain 396.38 Call 392.50 6/22 No 9.40 10.15 10.36 +1.56 +17.73% 13,961 363 0.30 0.77 10 58 None
TSLA Options Chain 396.38 Put 387.50 6/22 No 0.92 0.96 0.93 -2.32 -71.39% 13,862 568 0.30 -0.13 10 58 None
VST Options Chain 158.83 Call 190.00 9/18 Yes 8.65 9.30 9.22 +2.22 +31.72% 13,784 4,216 0.53 0.35 8 56 None
NVDA Options Chain 206.33 Call 225.00 6/26 No 0.56 0.58 0.58 +0.26 +81.25% 13,686 20,404 0.35 0.10 13 58 None
SPCX Options Chain 195.17 Call 220.00 7/17 No 7.80 8.00 7.89 -3.51 -30.79% 13,443 12,367 0.91 0.25 3 25 None
SPCX Options Chain 195.17 Call 200.00 6/26 No 4.50 4.70 4.63 % 13,407 0 0.93 0.25 3 25 None
NVDA Options Chain 206.33 Put 205.00 6/26 No 1.87 1.90 1.89 -2.69 -58.74% 13,318 8,010 0.34 -0.31 13 58 None
SPCX Options Chain 195.17 Call 190.00 7/17 No 16.00 16.30 16.17 -5.33 -24.80% 13,278 1,864 0.87 0.46 3 25 None
MRNA Options Chain 61.80 Put 55.00 6/26 No 0.35 0.48 0.45 -0.42 -48.28% 13,225 133 0.84 -0.09 10 43 None
CORZ Options Chain 28.38 Call 30.00 7/17 No 2.23 2.34 2.37 +0.42 +21.54% 13,201 21,116 0.79 0.53 5 28 None
PFE Options Chain 25.92 Call 26.00 6/26 No 0.09 0.12 0.12 -0.19 -61.29% 12,996 4,453 0.24 0.21 8 64 None
LRCX Options Chain 374.18 Put 240.00 8/21 Yes 3.70 4.40 3.95 -0.14 -3.43% 12,986 653 0.86 -0.06 13 60 None
NVDA Options Chain 206.33 Call 210.00 7/17 No 9.40 9.55 9.50 +3.05 +47.29% 12,912 29,921 0.35 0.53 13 58 None
MSFT Options Chain 378.91 Call 380.00 6/22 No 2.52 2.64 2.54 -1.96 -43.56% 12,874 319 0.21 0.40 15 72 None
VST Options Chain 158.83 Call 200.00 9/18 Yes 6.30 7.15 6.82 +1.62 +31.16% 12,855 14,649 0.53 0.29 8 56 None
NVDA Options Chain 206.33 Put 195.00 6/26 No 0.46 0.48 0.45 -0.90 -66.67% 12,783 21,893 0.38 -0.10 13 58 None
AAPL Options Chain 297.14 Put 290.00 6/24 No 0.52 0.65 0.56 -0.85 -60.29% 12,756 987 0.20 -0.14 8 61 None
META Options Chain 567.58 Call 625.00 7/17 No 6.65 6.95 6.76 +0.46 +7.31% 12,752 1,693 0.35 0.23 12 66 None
VST Options Chain 158.83 Call 175.00 9/18 Yes 12.90 13.90 13.64 +2.87 +26.65% 12,606 14,690 0.53 0.47 8 56 None
VST Options Chain 158.83 Call 215.00 9/18 Yes 4.40 4.75 4.60 +0.67 +17.05% 12,573 68 0.55 0.21 8 56 None
AAPL Options Chain 297.14 Call 297.50 6/22 No 2.00 2.30 2.00 -0.15 -6.98% 12,402 2,460 0.16 0.55 8 61 None
META Options Chain 567.58 Call 600.00 6/22 No 0.35 0.41 0.38 -0.54 -58.70% 12,391 3,313 0.26 0.09 12 66 None
TSLA Options Chain 396.38 Call 380.00 6/22 No 20.45 21.20 21.55 +3.80 +21.41% 12,382 494 0.36 0.94 10 58 None
FRMI Options Chain 8.66 Call 15.00 7/17 No 0.50 0.60 0.55 +0.20 +57.15% 12,353 5,850 1.78 0.23 3 16 None
SPCX Options Chain 195.17 Call 190.00 7/10 No 13.90 14.30 14.10 % 12,219 0 0.89 0.44 3 25 None
SOFI Options Chain 17.42 Call 20.00 7/17 No 0.45 0.46 0.46 +0.05 +12.20% 12,128 32,172 0.57 0.25 10 46 None
CCJ Options Chain 106.59 Put 85.00 7/24 No 0.50 0.83 0.70 +0.19 +37.26% 12,021 14,604 0.55 -0.08 12 57 None
NVDA Options Chain 206.33 Call 217.50 6/22 No 0.35 0.36 0.33 +0.15 +83.34% 12,008 3,247 0.25 0.09 13 58 None
AMZN Options Chain 237.50 Call 250.00 6/22 No 0.30 0.36 0.30 +0.05 +20.00% 11,968 1,836 0.22 0.16 12 65 None
PLTR Options Chain 130.63 Call 140.00 6/26 No 0.46 0.48 0.48 -0.61 -55.97% 11,859 7,924 0.48 0.11 12 52 None
BFLY Options Chain 5.71 Call 10.00 7/17 No 0.55 0.65 0.60 +0.59 +5,900.00% 11,711 1,489 1.09 0.32 10 33 None
BAC Options Chain 56.53 Call 60.00 7/17 Yes 0.44 0.45 0.45 -0.10 -18.19% 11,702 35,951 0.25 0.22 13 74 None
AAPL Options Chain 297.14 Call 305.00 6/26 No 1.29 1.39 1.36 -0.09 -6.21% 11,701 4,792 0.22 0.25 8 61 None
QCOM Options Chain 212.97 Call 270.00 7/02 No 5.60 5.70 5.70 +3.03 +113.49% 11,684 2,678 1.05 0.24 11 65 None
AAPL Options Chain 297.14 Call 300.00 7/17 No 6.50 7.05 6.83 +0.63 +10.17% 11,665 31,404 0.22 0.49 8 61 None
AMZN Options Chain 237.50 Call 245.00 6/26 No 3.40 3.60 3.49 +1.30 +59.37% 11,654 3,022 0.30 0.48 12 65 None
NVDA Options Chain 206.33 Call 220.00 7/02 No 2.51 2.56 2.55 +1.16 +83.46% 11,634 14,877 0.34 0.26 13 58 None
NVDA Options Chain 206.33 Put 200.00 6/26 No 0.93 0.95 0.94 -1.64 -63.57% 11,548 15,796 0.36 -0.18 13 58 None
AAPL Options Chain 297.14 Put 295.00 6/22 No 0.78 0.91 0.85 -1.45 -63.05% 11,498 1,652 0.16 -0.28 8 61 None
PFE Options Chain 25.92 Call 26.50 6/26 No 0.05 0.06 0.05 -0.10 -66.67% 11,494 9,362 0.25 0.10 8 64 None
ONDS Options Chain 9.12 Put 7.50 6/26 No 0.00 0.05 0.04 -0.01 -20.00% 11,462 976 0.95 -0.08 10 39 None
MSFT Options Chain 378.91 Call 400.00 7/17 No 5.35 5.55 5.46 -0.98 -15.22% 11,356 10,510 0.30 0.27 15 72 None
IREN Options Chain 58.11 Put 43.00 6/26 No 0.25 0.41 0.38 -0.01 -2.57% 11,348 20,029 1.41 -0.02 8 43 None
TSLA Options Chain 396.38 Call 410.00 6/26 No 5.45 5.60 5.50 -0.10 -1.79% 11,328 4,968 0.40 0.37 10 58 None
SPCX Options Chain 195.17 Put 165.00 6/26 No 2.50 2.60 2.55 % 11,317 0 0.92 -0.24 3 25 None
HOOD Options Chain 105.20 Call 110.00 7/17 No 6.25 6.50 6.41 +0.06 +0.95% 11,254 16,107 0.66 0.46 11 56 None
SHEL Options Chain 80.38 Call 83.00 6/26 No 0.05 0.25 0.15 -0.34 -69.39% 11,214 67 0.26 0.09 15 64 None
INTC Options Chain 121.10 Call 150.00 6/26 No 1.92 1.98 1.94 +1.27 +189.56% 11,208 6,029 0.89 0.22 5 55 None
MSTR Options Chain 116.56 Call 115.00 6/26 No 3.80 3.95 3.90 -2.70 -40.91% 11,155 546 0.79 0.37 4 55 None
PLTR Options Chain 130.63 Call 129.00 6/26 No 3.20 3.30 3.20 -1.75 -35.36% 11,117 352 0.45 0.48 12 52 None
SPCX Options Chain 195.17 Call 180.00 7/17 No 20.40 20.70 20.60 -5.00 -19.54% 11,113 1,060 0.87 0.55 3 25 None
AAPL Options Chain 297.14 Call 302.50 6/22 No 0.41 0.45 0.43 -0.33 -43.43% 11,097 1,021 0.15 0.17 8 61 None
PURR Options Chain 9.81 Put 9.00 7/17 No 0.80 0.95 0.93 +0.13 +16.25% 11,084 6,565 1.07 -0.42 3 16 None
AAPL Options Chain 297.14 Call 305.00 6/22 No 0.17 0.18 0.18 -0.29 -61.71% 11,053 2,397 0.16 0.07 8 61 None
SPCX Options Chain 195.17 Call 325.00 7/17 No 0.95 1.10 1.05 -1.25 -54.35% 11,044 11,362 1.12 0.04 3 25 None
TSLA Options Chain 396.38 Call 410.00 6/22 No 1.38 1.43 1.40 -1.00 -41.67% 11,031 2,258 0.28 0.21 10 58 None
MSTR Options Chain 116.56 Call 121.00 6/26 No 1.89 2.05 1.95 -1.85 -48.69% 10,970 118 0.79 0.20 4 55 None
NVDA Options Chain 206.33 Put 210.00 6/26 No 3.55 3.60 3.60 -3.95 -52.32% 10,873 16,147 0.33 -0.49 13 58 None
PLTR Options Chain 130.63 Call 132.00 6/26 No 1.99 2.08 2.06 -1.29 -38.51% 10,868 859 0.45 0.35 12 52 None
ASX Options Chain 37.44 Call 42.50 7/17 No 2.20 2.35 2.30 +1.00 +76.93% 10,838 1,173 0.72 0.41 12 44 None
PLTR Options Chain 130.63 Call 135.00 6/26 No 1.17 1.21 1.20 -1.07 -47.14% 10,812 2,698 0.46 0.23 12 52 None
QXO Options Chain 16.80 Call 23.00 7/17 No 0.10 0.15 0.15 +0.04 +36.37% 10,783 171 0.65 0.08 3 18 None
QS Options Chain 6.90 Call 7.50 6/26 No 0.80 0.85 0.81 +0.61 +305.00% 10,739 545 0.96 0.60 10 29 None
MU Options Chain 1,043.19 Put 900.00 6/26 Yes 10.85 11.15 11.00 -15.10 -57.86% 10,736 9,715 1.33 -0.11 16 68 None
NVDA Options Chain 206.33 Call 197.50 6/22 No 13.60 14.45 13.77 +5.75 +71.70% 10,722 134 0.44 0.95 13 58 None
TSLA Options Chain 396.38 Call 395.00 6/26 No 12.35 12.55 12.45 +0.80 +6.87% 10,673 844 0.40 0.62 10 58 None
FRO Options Chain 38.85 Call 42.00 7/17 No 1.80 1.95 1.85 +0.99 +115.12% 10,663 412 0.53 0.44 14 67 None
NVDA Options Chain 206.33 Call 200.00 6/26 No 12.20 12.45 12.36 +4.81 +63.71% 10,659 2,943 0.36 0.82 13 58 None
MSTR Options Chain 116.56 Put 90.00 7/17 No 2.55 2.67 2.57 +0.60 +30.46% 10,658 8,825 0.89 -0.19 4 55 None
AMC Options Chain 2.66 Call 3.50 7/17 No 0.18 0.20 0.18 +0.01 +5.89% 10,605 12,505 1.34 0.35 7 26 None
SOFI Options Chain 17.42 Call 19.00 6/26 No 0.19 0.20 0.20 +0.02 +11.12% 10,550 14,279 0.55 0.23 10 46 None
INTC Options Chain 121.10 Call 140.00 7/17 No 10.30 10.55 10.44 +4.76 +83.81% 10,466 15,114 0.86 0.48 5 55 None
VZ Options Chain 45.84 Call 46.00 7/31 Yes 1.00 1.45 1.20 -0.19 -13.67% 10,443 50 0.28 0.44 13 73 None
INTC Options Chain 121.10 Put 60.00 8/21 Yes 0.59 0.69 0.60 -0.06 -9.10% 10,393 16,132 1.09 -0.02 5 55 None
QUBT Options Chain 9.77 Put 10.00 8/21 No 1.33 1.92 1.55 -0.25 -13.89% 10,346 11,934 1.09 -0.36 9 35 None
SPCX Options Chain 195.17 Put 170.00 6/26 No 3.70 3.80 3.68 % 10,320 0 0.91 -0.31 3 25 None
MU Options Chain 1,043.19 Put 1,100.00 6/26 Yes 58.65 59.40 58.65 -55.70 -48.71% 10,287 444 1.22 -0.38 16 68 None
PFE Options Chain 25.92 Call 25.50 6/26 No 0.22 0.26 0.24 -0.49 -67.13% 10,274 632 0.24 0.40 8 64 None
AAPL Options Chain 297.14 Put 297.50 6/22 No 1.50 1.76 1.50 -2.20 -59.46% 10,261 1,396 0.15 -0.45 8 61 None
NKE Options Chain 44.19 Call 46.00 6/26 No 0.47 0.50 0.48 +0.11 +29.73% 10,249 12,078 0.33 0.38 8 56 None
TEVA Options Chain 32.56 Call 35.00 8/21 Yes 1.03 1.22 1.15 -0.26 -18.44% 10,239 198 0.44 0.33 8 50 None
SPCX Options Chain 195.17 Put 175.00 6/26 No 5.20 5.40 5.27 % 10,230 0 0.91 -0.39 3 25 None
TSLA Options Chain 396.38 Call 420.00 6/26 No 2.92 2.99 3.00 -0.25 -7.70% 10,225 6,153 0.40 0.23 10 58 None
MSFT Options Chain 378.91 Call 420.00 7/17 No 2.34 2.50 2.38 -0.56 -19.05% 10,209 15,040 0.32 0.14 15 72 None
SLB Options Chain 50.33 Call 52.50 8/21 Yes 1.37 1.43 1.32 -1.34 -50.38% 10,186 957 0.36 0.33 7 57 None
WHR Options Chain 38.64 Call 42.50 7/17 No 1.30 1.45 1.40 +0.25 +21.74% 10,147 944 0.59 0.35 12 50 None
NBIS Options Chain 280.91 Put 170.00 7/02 No 0.99 1.50 1.44 -0.06 -4.00% 10,146 10,118 1.54 -0.04 3 22 None
IVZ Options Chain 28.79 Call 30.00 7/17 No 0.45 0.60 0.45 -0.25 -35.72% 10,136 11,844 0.35 0.28 7 56 None
MSTR Options Chain 116.56 Call 114.00 6/26 No 4.15 4.45 4.25 -2.90 -40.56% 10,124 34 0.79 0.40 4 55 None
SPCX Options Chain 195.17 Put 180.00 6/26 No 7.20 7.40 7.20 % 10,102 0 0.90 -0.48 3 25 None
SLB Options Chain 50.33 Call 62.50 8/21 Yes 0.15 0.23 0.19 -0.19 -50.00% 10,072 11,222 0.37 0.06 7 57 None
ASX Options Chain 37.44 Call 47.50 7/17 No 1.00 1.10 1.09 +0.39 +55.72% 10,063 125 0.74 0.23 12 44 None
POET Options Chain 12.64 Put 5.00 7/17 No 0.01 0.09 0.04 -0.03 -42.86% 10,030 4,733 1.55 -0.01 6 32 None
BE Options Chain 284.99 Put 145.00 7/02 No 0.07 2.00 0.19 -0.09 -32.15% 10,023 241 1.58 0.00 4 12 None
AAPL Options Chain 297.14 Put 165.00 6/26 No 0.00 0.01 0.01 -0.04 -80.00% 10,000 1 1.29 0.00 8 61 None
BAC Options Chain 56.53 Call 58.00 6/26 No 0.16 0.17 0.16 -0.17 -51.52% 9,975 2,319 0.21 0.18 13 74 None
SPCX Options Chain 195.17 Call 250.00 7/17 No 4.00 4.10 4.00 -2.50 -38.47% 9,966 12,148 0.96 0.14 3 25 None
EC Options Chain 15.60 Call 16.00 7/17 Yes 1.45 1.50 1.45 +0.64 +79.02% 9,949 5,727 0.63 0.63 10 58 None
SPCX Options Chain 195.17 Call 300.00 7/17 No 1.45 1.60 1.50 -1.45 -49.16% 9,916 10,852 1.07 0.06 3 25 None
PLTR Options Chain 130.63 Call 128.00 6/26 No 3.70 3.80 3.76 -1.64 -30.37% 9,903 275 0.45 0.52 12 52 None
MU Options Chain 1,043.19 Call 1,200.00 6/26 Yes 61.35 62.05 62.00 +30.50 +96.83% 9,894 5,403 1.23 0.43 16 68 None
MU Options Chain 1,043.19 Put 540.00 6/26 Yes 0.91 1.25 1.02 -0.29 -22.14% 9,870 544 2.18 0.00 16 68 None
AMC Options Chain 2.66 Call 2.50 7/17 No 0.45 0.47 0.45 +0.05 +12.50% 9,691 29,002 1.12 0.71 7 26 None
ONDS Options Chain 9.12 Call 10.00 7/17 No 0.61 0.65 0.62 0.00 0.00% 9,682 32,789 0.88 0.39 10 39 None
BAC Options Chain 56.53 Call 57.00 6/26 No 0.41 0.42 0.42 -0.23 -35.39% 9,640 3,047 0.21 0.36 13 74 None
PLTR Options Chain 130.63 Call 134.00 6/26 No 1.41 1.45 1.45 -1.07 -42.46% 9,595 892 0.45 0.27 12 52 None
NVDA Options Chain 206.33 Call 215.00 6/24 No 1.82 1.87 1.85 +1.08 +140.26% 9,529 3,035 0.30 0.28 13 58 None
NVDA Options Chain 206.33 Call 210.00 6/24 No 4.00 4.20 4.00 +2.20 +122.23% 9,528 5,857 0.31 0.50 13 58 None
TSLA Options Chain 396.38 Call 397.50 6/26 No 10.95 11.10 11.30 +0.85 +8.14% 9,462 638 0.40 0.58 10 58 None
TSLA Options Chain 396.38 Call 450.00 7/17 No 4.90 5.00 4.95 -0.15 -2.95% 9,462 19,069 0.43 0.19 10 58 None
NOK Options Chain 13.83 Put 13.50 6/26 No 0.49 0.52 0.51 +0.05 +10.87% 9,444 11,395 0.69 -0.49 13 44 None
NOK Options Chain 13.83 Call 15.00 6/26 No 0.13 0.15 0.15 -0.09 -37.50% 9,409 21,400 0.70 0.17 13 44 None
MRVL Options Chain 289.54 Call 400.00 6/26 No 3.65 3.80 3.75 +2.11 +128.66% 9,373 5,708 1.16 0.12 13 62 None
MSTR Options Chain 116.56 Call 125.00 6/26 No 1.16 1.28 1.24 -1.28 -50.80% 9,365 3,161 0.80 0.14 4 55 None
MSFT Options Chain 378.91 Call 400.00 6/26 No 1.00 1.07 1.04 -0.62 -37.35% 9,356 4,926 0.32 0.13 15 72 None
PLTR Options Chain 130.63 Call 131.00 6/26 No 2.36 2.43 2.40 -1.54 -39.09% 9,336 419 0.45 0.39 12 52 None
MSFT Options Chain 378.91 Call 500.00 6/22 No 0.00 0.01 0.01 0.00 0.00% 9,287 46 0.86 0.00 15 72 None
NVDA Options Chain 206.33 Put 185.00 6/26 No 0.15 0.16 0.15 -0.21 -58.34% 9,251 8,395 0.46 -0.03 13 58 None
SPCX Options Chain 195.17 Call 180.00 9/18 No 32.40 33.50 33.10 -6.15 -15.67% 9,237 92 0.85 0.58 3 25 None
AMZN Options Chain 237.50 Call 247.50 6/22 No 0.65 0.68 0.67 +0.25 +59.53% 9,222 1,377 0.21 0.26 12 65 None
TSLA Options Chain 396.38 Call 420.00 6/22 No 0.36 0.38 0.38 -0.59 -60.83% 9,193 2,412 0.30 0.08 10 58 None
TSLA Options Chain 396.38 Call 415.00 6/22 No 0.69 0.72 0.72 -0.82 -53.25% 9,192 1,581 0.29 0.12 10 58 None
MSFT Options Chain 378.91 Call 450.00 7/17 No 0.92 0.94 0.93 -0.10 -9.71% 9,118 29,241 0.37 0.07 15 72 None
TSLA Options Chain 396.38 Put 390.00 6/26 No 4.80 4.90 4.90 -2.60 -34.67% 9,080 4,836 0.40 -0.29 10 58 None
MSTR Options Chain 116.56 Call 122.00 6/26 No 1.72 1.80 1.73 -1.69 -49.42% 9,053 312 0.79 0.18 4 55 None
MSFT Options Chain 378.91 Call 380.00 7/17 No 12.30 12.50 12.35 -1.25 -9.20% 8,999 4,623 0.30 0.51 15 72 None
SPCX Options Chain 195.17 Put 135.00 7/17 No 2.15 2.25 2.20 0.00 0.00% 8,994 12,942 0.91 -0.11 3 25 None
FRMI Options Chain 8.66 Call 6.00 7/17 No 3.30 3.80 3.69 +0.69 +23.00% 8,915 11,675 1.47 0.90 3 16 None
NFLX Options Chain 76.96 Call 78.00 6/26 No 1.26 1.33 1.32 +0.26 +24.53% 8,808 2,182 0.29 0.42 7 56 None
TSLA Options Chain 396.38 Call 385.00 6/22 No 15.80 16.55 16.80 +3.15 +23.08% 8,773 252 0.33 0.90 10 58 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
NOK Options Chain 13.83 Call 20.00 7/17 No 0.11 0.12 0.12 -0.04 -25.00% 8,750 61,194 0.91 0.08 13 44 None
SPCX Options Chain 195.17 Call 185.00 6/26 No 9.70 9.90 9.83 % 8,741 0 0.90 0.44 3 25 None
NVDA Options Chain 206.33 Put 207.50 6/26 No 2.60 2.63 2.62 -3.34 -56.04% 8,707 3,783 0.34 -0.40 13 58 None
NVDA Options Chain 206.33 Call 215.00 7/17 No 7.00 7.10 7.13 +2.45 +52.35% 8,669 37,245 0.35 0.44 13 58 None
PLTR Options Chain 130.63 Call 133.00 6/26 No 1.69 1.75 1.72 -1.18 -40.69% 8,661 6,738 0.45 0.31 12 52 None
SOFI Options Chain 17.42 Call 18.50 6/26 No 0.32 0.33 0.32 +0.04 +14.29% 8,656 10,510 0.53 0.33 10 46 None
GME Options Chain 21.51 Call 32.00 7/31 No 0.13 0.19 0.16 -0.06 -27.28% 8,643 208 0.76 0.00 15 49 None
NFLX Options Chain 76.96 Call 80.00 6/26 No 0.55 0.58 0.56 +0.07 +14.29% 8,519 9,066 0.30 0.21 7 56 None
INTC Options Chain 121.10 Call 130.00 6/26 No 8.70 8.90 8.76 +5.31 +153.92% 8,518 8,153 0.86 0.62 5 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
IREN Options Chain 58.11 Put 55.00 6/26 No 1.86 2.04 2.00 -0.30 -13.05% 8,487 1,855 1.00 -0.29 8 43 None
VTRS Options Chain 15.73 Put 14.00 7/17 No 0.05 0.15 0.14 +0.09 +180.00% 8,421 979 0.31 -0.17 6 51 None
AMZN Options Chain 237.50 Call 260.00 7/17 No 2.98 3.05 3.00 +0.85 +39.54% 8,394 18,810 0.31 0.27 12 65 None
MU Options Chain 1,043.19 Put 620.00 7/17 Yes 6.45 6.75 6.60 -1.00 -13.16% 8,388 3,330 1.33 -0.02 16 68 None
NVDA Options Chain 206.33 Put 202.50 6/22 No 0.26 0.27 0.26 -1.58 -85.87% 8,367 2,761 0.28 -0.13 13 58 None
PFE Options Chain 25.92 Put 25.00 6/26 No 0.19 0.23 0.20 +0.15 +300.00% 8,341 4,197 0.22 -0.34 8 64 None
FRMI Options Chain 8.66 Call 10.00 7/17 No 1.25 1.40 1.30 +0.25 +23.81% 8,340 24,572 1.54 0.53 3 16 None
ET Options Chain 18.79 Call 20.00 7/17 No 0.07 0.10 0.10 0.00 0.00% 8,299 37,428 0.19 0.18 12 63 None
AMZN Options Chain 237.50 Call 280.00 7/17 No 0.77 0.80 0.79 +0.19 +31.67% 8,286 25,194 0.34 0.09 12 65 None
HOOD Options Chain 105.20 Call 110.00 7/02 No 3.90 4.05 3.90 -0.30 -7.15% 8,285 2,158 0.65 0.41 11 56 None
NWL Options Chain 4.97 Call 6.00 7/17 No 0.10 0.15 0.11 -0.03 -21.43% 8,261 350 0.69 0.20 8 44 None
IREN Options Chain 58.11 Call 63.00 6/26 No 1.64 1.79 1.70 -0.15 -8.11% 8,252 531 0.95 0.36 8 43 None
MSTR Options Chain 116.56 Put 105.00 6/26 No 2.37 2.50 2.45 +0.81 +49.39% 8,247 4,567 0.83 -0.34 4 55 None
TSLA Options Chain 396.38 Put 170.00 6/26 No 0.00 0.01 0.01 -0.08 -88.89% 8,191 151 1.79 0.00 10 58 None
JBLU Options Chain 5.13 Call 6.00 9/18 Yes 0.56 0.60 0.55 +0.16 +41.03% 8,189 57,790 0.63 0.49 9 27 None
NVDA Options Chain 206.33 Put 202.50 6/26 No 1.32 1.35 1.32 -2.18 -62.29% 8,157 2,858 0.35 -0.23 13 58 None
SPCX Options Chain 195.17 Call 175.00 6/26 No 15.20 15.60 15.30 % 8,150 0 0.91 0.61 3 25 None
AMZN Options Chain 237.50 Call 247.50 6/26 No 2.51 2.59 2.54 +0.97 +61.79% 8,116 1,843 0.30 0.39 12 65 None
TSLA Options Chain 396.38 Call 415.00 6/26 No 4.05 4.15 4.15 -0.18 -4.16% 8,102 3,419 0.40 0.29 10 58 None
SMCI Options Chain 27.78 Call 31.00 6/26 No 1.26 1.31 1.30 +0.90 +225.00% 8,071 15,226 0.81 0.45 10 45 None
APLD Options Chain 45.57 Call 65.00 6/26 No 0.08 0.12 0.12 +0.02 +20.00% 8,062 571 1.22 0.02 3 20 None
AMZN Options Chain 237.50 Call 242.50 6/22 No 2.44 2.50 2.39 +1.19 +99.17% 8,058 1,909 0.20 0.63 12 65 None
WMT Options Chain 118.13 Put 109.00 7/31 No 0.98 1.18 1.15 +0.19 +19.80% 8,026 3 0.26 -0.19 9 55 None
MSTR Options Chain 116.56 Put 30.00 6/26 No 0.00 0.02 0.01 0.00 0.00% 8,024 1,195 0.00 0.00 4 55 None
TEVA Options Chain 32.56 Call 37.00 8/21 Yes 0.55 0.84 0.73 -0.27 -27.00% 8,003 6,480 0.44 0.23 8 50 None
PURR Options Chain 9.81 Call 9.00 7/17 No 1.20 1.35 1.25 -0.45 -26.48% 7,938 8,945 1.05 0.58 3 16 None
BTG Options Chain 4.41 Call 3.00 7/17 No 1.25 1.40 1.36 -0.14 -9.34% 7,922 535 1.13 0.99 13 46 None
CIFR Options Chain 26.91 Call 30.00 7/17 No 2.94 3.25 3.00 +1.21 +67.60% 7,921 31,034 1.08 0.53 4 40 None
AMZN Options Chain 237.50 Call 250.00 7/17 No 5.70 5.90 5.84 +1.64 +39.05% 7,874 12,002 0.31 0.42 12 65 None
AMZN Options Chain 237.50 Call 255.00 6/26 No 0.86 0.91 0.90 +0.29 +47.55% 7,868 3,209 0.31 0.18 12 65 None
TSLA Options Chain 396.38 Call 412.50 6/26 No 4.70 4.80 4.75 -0.05 -1.05% 7,856 964 0.40 0.33 10 58 None
BFLY Options Chain 5.71 Call 10.00 8/21 Yes 1.05 1.20 1.20 % 7,781 0 1.17 0.44 10 33 None
MSTR Options Chain 116.56 Put 90.00 7/02 No 1.05 1.27 1.23 +0.36 +41.38% 7,752 5,312 0.99 -0.13 4 55 None
TSLA Options Chain 396.38 Call 402.50 6/22 No 3.60 3.75 3.75 -0.65 -14.78% 7,743 1,392 0.28 0.45 10 58 None
RKT Options Chain 13.22 Call 16.00 7/17 No 0.46 0.49 0.47 +0.27 +135.00% 7,706 7,671 0.61 0.29 5 54 None
TSLA Options Chain 396.38 Call 412.50 6/22 No 0.97 1.01 1.02 -0.83 -44.87% 7,689 3,370 0.28 0.16 10 58 None
ALLT Options Chain 7.08 Call 8.00 7/17 No 0.20 0.30 0.27 -0.11 -28.95% 7,687 20 0.70 0.31 10 35 None
NVDA Options Chain 206.33 Put 195.00 7/17 No 2.67 2.72 2.68 -1.66 -38.25% 7,676 30,819 0.37 -0.22 13 58 None
TSLA Options Chain 396.38 Put 400.00 6/26 No 8.80 8.95 8.85 -3.54 -28.58% 7,674 4,655 0.39 -0.47 10 58 None
ORCL Options Chain 183.53 Call 220.00 7/17 No 1.88 2.09 1.96 +0.09 +4.82% 7,660 16,139 0.54 0.15 9 66 None
MSTR Options Chain 116.56 Put 60.00 6/26 No 0.00 0.14 0.08 +0.02 +33.34% 7,603 2,940 1.79 0.00 4 55 None
QBTS Options Chain 22.92 Call 30.00 7/17 No 1.06 1.13 1.13 +0.46 +68.66% 7,593 10,070 0.99 0.26 6 40 None
MU Options Chain 1,043.19 Put 150.00 6/26 Yes 0.00 0.03 0.02 +0.01 +100.00% 7,555 83 0.00 0.00 16 68 None
KMI Options Chain 31.33 Put 28.00 9/18 Yes 0.36 0.39 0.38 -0.01 -2.57% 7,540 8,054 0.26 -0.17 9 60 None
CVNA Options Chain 62.86 Put 29.00 7/17 No 0.01 0.10 0.09 +0.05 +125.00% 7,532 412 1.26 0.00 9 50 None
AAPL Options Chain 297.14 Put 300.00 6/22 No 2.68 3.15 2.65 -3.12 -54.08% 7,518 1,436 0.14 -0.66 8 61 None
NVDA Options Chain 206.33 Call 212.50 6/24 No 2.78 2.83 2.81 +1.64 +140.18% 7,517 2,535 0.30 0.39 13 58 None
NFLX Options Chain 76.96 Put 80.00 7/17 Yes 4.90 5.00 5.00 -0.48 -8.76% 7,511 43,887 0.44 -0.58 7 56 None
SMCI Options Chain 27.78 Call 33.50 6/26 No 0.49 0.52 0.54 +0.39 +260.00% 7,510 14,626 0.83 0.23 10 45 None
NVDA Options Chain 206.33 Put 175.00 6/24 No 0.06 0.08 0.07 -0.05 -41.67% 7,493 87 0.64 -0.01 13 58 None
TSLA Options Chain 396.38 Call 390.00 6/26 No 15.60 15.80 15.85 +1.55 +10.84% 7,490 993 0.41 0.71 10 58 None
MRVL Options Chain 289.54 Call 350.00 6/26 No 12.90 13.20 13.10 +8.45 +181.72% 7,451 4,598 1.09 0.34 13 62 None
TSLA Options Chain 396.38 Call 387.50 6/22 No 13.75 14.25 14.61 +2.81 +23.82% 7,448 442 0.31 0.87 10 58 None
TEVA Options Chain 32.56 Call 42.00 12/18 Yes 0.78 1.28 1.01 -0.72 -41.62% 7,400 497 0.41 0.22 8 50 None
SOFI Options Chain 17.42 Call 18.00 7/17 No 1.10 1.14 1.13 +0.16 +16.50% 7,390 18,888 0.56 0.51 10 46 None
INTC Options Chain 121.10 Call 130.00 7/17 No 14.60 14.85 14.74 +6.34 +75.48% 7,387 14,884 0.85 0.60 5 55 None
WFC Options Chain 83.81 Put 75.00 7/17 Yes 0.56 0.72 0.60 +0.09 +17.65% 7,386 6,457 0.33 -0.16 12 73 None
TTWO Options Chain 228.03 Put 210.00 7/31 No 2.75 4.40 3.99 % 7,365 0 0.44 -0.18 4 56 None
F Options Chain 13.96 Call 15.00 9/18 Yes 0.78 0.79 0.79 +0.01 +1.29% 7,311 39,077 0.43 0.41 9 47 None
WULF Options Chain 27.86 Call 35.00 8/21 No 2.44 2.65 2.65 +0.50 +23.26% 7,259 73,308 0.94 0.38 2 39 None
FRMI Options Chain 8.66 Call 15.00 8/21 No 1.15 1.35 1.20 +0.20 +20.00% 7,256 12,973 1.72 0.38 3 16 None
NVDA Options Chain 206.33 Call 235.00 6/26 No 0.14 0.15 0.14 +0.04 +40.00% 7,251 11,944 0.40 0.03 13 58 None
SNAP Options Chain 4.74 Call 5.00 6/26 No 0.06 0.07 0.06 -0.05 -45.46% 7,234 5,390 0.65 0.24 8 30 None
PFE Options Chain 25.92 Put 25.00 7/10 No 0.39 0.41 0.39 +0.22 +129.42% 7,216 652 0.22 -0.39 8 64 None
RKT Options Chain 13.22 Call 14.00 7/17 No 1.21 1.31 1.23 +0.62 +101.64% 7,197 9,507 0.61 0.59 5 54 None
GOOGL Options Chain 363.79 Call 372.50 6/26 No 4.25 4.50 4.30 +0.50 +13.16% 7,188 3,131 0.29 0.41 10 64 None
SMCI Options Chain 27.78 Call 34.00 8/21 Yes 3.35 3.60 3.48 +1.22 +53.99% 7,182 26,616 0.91 0.46 10 45 None
SPCX Options Chain 195.17 Put 177.50 6/26 No 6.20 6.40 6.20 % 7,167 0 0.91 -0.44 3 25 None
DGXX Options Chain 6.98 Call 8.00 7/17 No 0.50 0.60 0.57 -0.10 -14.93% 7,099 9,153 1.36 0.38 3 16 None
AAPL Options Chain 297.14 Call 312.50 6/26 No 0.34 0.37 0.35 -0.09 -20.46% 7,076 2,128 0.22 0.09 8 61 None
SOFI Options Chain 17.42 Call 19.50 6/26 No 0.11 0.12 0.11 -0.01 -8.34% 7,069 7,561 0.56 0.16 10 46 None
MSTR Options Chain 116.56 Put 35.00 6/26 No 0.01 0.02 0.02 +0.01 +100.00% 7,068 4,059 2.75 0.00 4 55 None
PFE Options Chain 25.92 Call 26.00 7/17 No 0.32 0.35 0.31 -0.32 -50.80% 7,059 16,077 0.21 0.33 8 64 None
NFLX Options Chain 76.96 Call 80.00 7/17 Yes 3.05 3.15 3.10 +0.40 +14.82% 7,050 13,049 0.44 0.42 7 56 None
MSTR Options Chain 116.56 Put 100.00 7/17 No 4.70 4.85 4.80 +1.01 +26.65% 7,011 11,825 0.82 -0.30 4 55 None
SOFI Options Chain 17.42 Call 20.00 6/26 No 0.07 0.08 0.07 -0.01 -12.50% 6,975 12,577 0.60 0.10 10 46 None
MSTR Options Chain 116.56 Call 110.00 7/17 No 10.90 11.25 11.00 -3.28 -22.97% 6,950 233 0.79 0.54 4 55 None
ONDS Options Chain 9.12 Call 10.00 6/26 No 0.17 0.19 0.18 -0.03 -14.29% 6,949 4,286 0.85 0.23 10 39 None
MRVL Options Chain 289.54 Call 350.00 7/02 No 19.30 19.65 19.35 +11.10 +134.55% 6,916 2,700 1.05 0.39 13 62 None
TSLA Options Chain 396.38 Call 400.00 7/17 No 19.60 19.95 19.75 +1.18 +6.36% 6,903 9,459 0.42 0.54 10 58 None
NVDA Options Chain 206.33 Put 190.00 6/26 No 0.25 0.26 0.25 -0.43 -63.24% 6,900 10,678 0.42 -0.06 13 58 None
GOOGL Options Chain 363.79 Call 380.00 6/26 No 2.03 2.21 2.13 +0.08 +3.91% 6,892 8,573 0.29 0.25 10 64 None
HPQ Options Chain 23.18 Put 21.00 7/17 No 0.26 0.29 0.27 -0.07 -20.59% 6,875 2,438 0.46 -0.17 14 47 None
MSTR Options Chain 116.56 Put 110.00 6/26 No 4.05 4.30 4.20 +1.32 +45.84% 6,866 3,302 0.82 -0.48 4 55 None
INTC Options Chain 121.10 Call 145.00 7/17 No 8.65 8.80 8.73 +4.06 +86.94% 6,831 15,457 0.87 0.43 5 55 None
PBR Options Chain 17.05 Call 17.00 7/17 No 0.49 0.51 0.44 -0.11 -20.00% 6,819 2,511 0.32 0.46 11 51 None
KR Options Chain 61.82 Call 59.00 6/26 Yes 0.20 0.33 0.35 -3.22 -90.20% 6,796 29 0.28 0.22 9 50 None
INTC Options Chain 121.10 Put 130.00 6/26 No 4.80 4.90 4.85 -6.70 -58.01% 6,789 1,191 0.86 -0.38 5 55 None
SNAP Options Chain 4.74 Put 4.50 6/26 No 0.08 0.09 0.08 -0.02 -20.00% 6,787 5,066 0.57 -0.32 8 30 None
INTC Options Chain 121.10 Call 97.50 9/18 Yes 43.65 44.30 44.40 +10.90 +32.54% 6,777 64,195 0.88 0.83 5 55 None
SPCX Options Chain 195.17 Call 175.00 8/21 No 31.10 34.40 31.00 -6.90 -18.21% 6,748 50 0.88 0.60 3 25 None
GOOG Options Chain 362.10 Call 370.00 7/02 No 6.60 6.85 6.69 +0.54 +8.78% 6,730 788 0.29 0.46 13 70 None
NIO Options Chain 5.01 Put 5.00 6/26 No 0.13 0.15 0.14 +0.01 +7.70% 6,708 9,318 0.50 -0.45 9 -9 None
NOK Options Chain 13.83 Call 14.00 7/17 No 0.92 0.96 0.95 -0.35 -26.93% 6,695 36,194 0.74 0.47 13 44 None
TSLA Options Chain 396.38 Call 400.00 6/24 No 7.70 8.00 7.90 +0.45 +6.04% 6,685 677 0.37 0.53 10 58 None
NVDA Options Chain 206.33 Put 197.50 6/22 No 0.09 0.10 0.09 -0.63 -87.50% 6,668 3,987 0.32 -0.05 13 58 None
AAOI Options Chain 167.34 Put 120.00 6/26 No 0.65 1.05 0.99 +0.21 +26.93% 6,666 178 1.41 -0.05 8 43 None
LTH Options Chain 34.59 Call 40.00 7/17 No 0.50 0.60 0.54 +0.13 +31.71% 6,649 12 0.37 0.25 9 59 None
SPCX Options Chain 195.17 Call 232.50 7/02 No 2.25 2.40 2.30 % 6,648 0 0.99 0.11 3 25 None
NVDA Options Chain 206.33 Put 200.00 7/17 No 3.85 3.90 3.90 -2.20 -36.07% 6,577 102,595 0.37 -0.29 13 58 None
NOW Options Chain 95.48 Call 100.00 7/17 No 4.10 4.30 4.17 -0.33 -7.34% 6,569 9,436 0.56 0.43 12 57 None
SPCX Options Chain 195.17 Call 210.00 7/17 No 9.90 10.10 10.00 -4.21 -29.63% 6,555 6,380 0.89 0.31 3 25 None
GOOG Options Chain 362.10 Call 385.00 7/17 No 5.45 5.70 5.55 +0.40 +7.77% 6,548 8,420 0.30 0.31 13 70 None
RKT Options Chain 13.22 Call 15.00 7/24 No 0.79 0.97 0.91 +0.36 +65.46% 6,531 105 0.57 0.44 5 54 None
IREN Options Chain 58.11 Call 65.00 9/18 Yes 10.00 10.40 10.15 +0.40 +4.11% 6,526 52,510 1.05 0.55 8 43 None
AAOI Options Chain 167.34 Put 100.00 7/02 No 0.70 0.75 0.73 +0.05 +7.36% 6,515 85 1.48 -0.04 8 43 None
SMCI Options Chain 27.78 Call 31.50 6/26 No 1.05 1.11 1.11 +0.79 +246.88% 6,502 577 0.82 0.40 10 45 None
SPCX Options Chain 195.17 Put 170.00 7/17 No 10.50 10.70 10.42 +0.62 +6.33% 6,501 6,369 0.86 -0.36 3 25 None
MU Options Chain 1,043.19 Call 1,100.00 6/26 Yes 107.00 109.25 108.15 +48.98 +82.78% 6,499 4,154 1.24 0.62 16 68 None
UAL Options Chain 118.51 Call 150.00 9/18 Yes 2.67 3.55 2.82 +0.13 +4.84% 6,489 512 0.48 0.21 14 66 None
MU Options Chain 1,043.19 Put 990.00 8/21 Yes 106.15 108.40 107.75 -17.35 -13.87% 6,472 170 1.00 -0.29 16 68 None
RBLX Options Chain 48.02 Call 52.00 7/02 No 2.54 2.70 2.66 +1.51 +131.31% 6,471 6,967 0.67 0.52 4 45 None
MSTR Options Chain 116.56 Put 109.00 6/26 No 3.65 3.90 3.83 +1.50 +64.38% 6,454 2,615 0.81 -0.45 4 55 None
PLTR Options Chain 130.63 Call 150.00 7/17 No 1.28 1.31 1.28 -0.46 -26.44% 6,426 35,969 0.49 0.14 12 52 None
IREN Options Chain 58.11 Put 45.00 7/17 No 1.61 1.77 1.69 -0.04 -2.32% 6,417 4,565 1.05 -0.14 8 43 None
TSM Options Chain 432.15 Put 250.00 6/26 No 0.07 0.15 0.09 0.00 0.00% 6,404 636 1.58 0.00 22 66
Dividend Stock List
SMCI Options Chain 27.78 Call 35.00 7/17 No 1.32 1.39 1.34 +0.70 +109.38% 6,399 46,051 0.82 0.31 10 45 None
SMCI Options Chain 27.78 Put 15.00 7/17 No 0.06 0.08 0.07 +0.01 +16.67% 6,398 3,279 1.27 -0.01 10 45 None
TSLA Options Chain 396.38 Call 375.00 6/22 No 25.20 26.20 23.81 +1.86 +8.48% 6,388 197 0.45 0.97 10 58 None
CRWV Options Chain 115.21 Call 140.00 7/17 No 3.30 3.55 3.40 -0.45 -11.69% 6,382 4,435 0.85 0.26 3 22 None
SPCX Options Chain 195.17 Call 200.00 8/21 No 21.00 21.40 21.25 -5.75 -21.30% 6,367 27,997 0.88 0.46 3 25 None
INTC Options Chain 121.10 Put 70.00 6/26 No 0.01 0.02 0.01 -0.03 -75.00% 6,366 27,522 1.55 0.00 5 55 None
KR Options Chain 61.82 Call 60.00 6/26 Yes 0.10 0.25 0.13 -2.67 -95.36% 6,365 35 0.33 0.13 9 50 None
PURR Options Chain 9.81 Call 10.00 7/17 No 0.85 0.90 0.92 -0.33 -26.40% 6,361 21,432 1.08 0.45 3 16 None
INTC Options Chain 121.10 Call 170.00 7/17 No 3.50 3.65 3.65 +1.93 +112.21% 6,361 3,175 0.90 0.21 5 55 None
PFE Options Chain 25.92 Put 24.50 6/26 No 0.03 0.10 0.08 +0.06 +300.00% 6,358 260 0.20 -0.16 8 64 None
ONDS Options Chain 9.12 Put 9.00 6/26 No 0.26 0.32 0.31 -0.10 -24.39% 6,341 4,974 0.79 -0.46 10 39 None
SLS Options Chain 7.76 Call 10.00 7/17 No 0.65 0.80 0.72 +0.12 +20.00% 6,328 21,585 1.52 0.39 9 33 None
AMZN Options Chain 237.50 Call 265.00 7/17 No 2.10 2.15 2.11 +0.58 +37.91% 6,306 18,847 0.32 0.21 12 65 None
PLTR Options Chain 130.63 Put 70.00 7/17 No 0.08 0.12 0.12 +0.06 +100.00% 6,303 3,319 0.92 0.00 12 52 None
MRVL Options Chain 289.54 Call 400.00 7/02 No 7.75 8.00 7.90 +4.65 +143.08% 6,302 1,053 1.10 0.20 13 62 None
TDOC Options Chain 7.61 Call 8.50 6/26 No 0.11 0.14 0.14 +0.06 +75.00% 6,296 253 0.60 0.29 10 36 None
TSLA Options Chain 396.38 Put 395.00 6/26 No 6.60 6.70 6.55 -3.25 -33.17% 6,281 1,712 0.39 -0.38 10 58 None
PLTR Options Chain 130.63 Put 125.00 6/26 No 1.86 1.90 1.90 +0.15 +8.58% 6,265 3,413 0.46 -0.34 12 52 None
AMC Options Chain 2.66 Call 4.00 7/17 No 0.14 0.15 0.14 +0.01 +7.70% 6,246 13,797 1.48 0.26 7 26 None
SMCI Options Chain 27.78 Call 30.00 6/26 No 1.73 1.83 1.80 +1.20 +200.00% 6,238 1,654 0.80 0.56 10 45 None
AVGO Options Chain 392.90 Call 415.00 7/01 No 11.00 11.75 11.45 +4.30 +60.14% 6,236 607 0.47 0.44 10 62 None
CRM Options Chain 156.75 Call 155.00 7/17 No 6.10 6.20 6.20 -1.45 -18.96% 6,235 270 0.41 0.49 15 71 None
NVDA Options Chain 206.33 Put 220.00 6/26 No 9.85 10.00 9.95 -5.78 -36.75% 6,230 7,161 0.34 -0.82 13 58 None
MSTR Options Chain 116.56 Put 75.00 7/17 No 0.90 1.08 1.05 +0.31 +41.90% 6,229 2,992 1.04 -0.09 4 55 None
MSFT Options Chain 378.91 Call 385.00 6/22 No 1.10 1.20 1.13 -1.50 -57.04% 6,214 663 0.22 0.22 15 72 None
HOOD Options Chain 105.20 Call 120.00 6/26 No 0.62 0.65 0.62 -0.30 -32.61% 6,206 6,146 0.68 0.12 11 56 None
FRO Options Chain 38.85 Call 45.00 7/17 No 1.00 1.05 1.01 +0.56 +124.45% 6,203 124 0.54 0.27 14 67 None
INTC Options Chain 121.10 Put 70.00 9/18 Yes 1.70 1.85 1.75 -0.39 -18.23% 6,186 8,694 0.96 -0.06 5 55 None
SPCX Options Chain 195.17 Put 167.50 6/26 No 3.00 3.20 3.10 % 6,185 0 0.91 -0.28 3 25 None
LCID Options Chain 5.14 Call 6.00 6/26 No 0.05 0.07 0.06 0.00 0.00% 6,184 1,964 0.94 0.15 7 27 None
HIMS Options Chain 31.89 Call 35.00 6/26 No 1.83 1.91 1.80 +0.97 +116.87% 6,182 6,428 0.88 0.57 6 40 None
TSLA Options Chain 396.38 Put 330.00 6/22 No 0.00 0.06 0.06 -0.01 -14.29% 6,180 169 0.75 0.00 10 58 None
WULF Options Chain 27.86 Call 32.00 7/17 No 1.77 1.95 1.86 +0.42 +29.17% 6,172 45,198 0.93 0.40 2 39 None
MU Options Chain 1,043.19 Put 630.00 7/17 Yes 6.75 7.25 7.00 -2.05 -22.66% 6,138 756 1.31 -0.02 16 68 None
NFLX Options Chain 76.96 Put 45.00 7/17 Yes 0.00 0.03 0.02 -0.02 -50.00% 6,133 106 0.80 0.00 7 56 None
SPCX Options Chain 195.17 Call 175.00 7/17 No 22.80 23.40 23.17 -5.53 -19.27% 6,133 1,299 0.87 0.59 3 25 None
KEEL Options Chain 6.14 Call 7.50 8/21 No 0.83 0.84 0.84 +0.05 +6.33% 6,122 33,504 1.23 0.45 3 34 None
NOK Options Chain 13.83 Call 15.00 7/17 No 0.62 0.66 0.65 -0.10 -13.34% 6,117 85,960 0.75 0.34 13 44 None
NOW Options Chain 95.48 Put 90.00 6/26 No 0.95 1.05 1.00 -0.40 -28.58% 6,101 5,287 0.54 -0.20 12 57 None
ONDS Options Chain 9.12 Put 3.00 7/17 No 0.00 0.02 0.03 -0.16 -84.22% 6,085 1 1.91 0.00 10 39 None
SOFI Options Chain 17.42 Put 17.50 6/26 No 0.37 0.38 0.37 -0.32 -46.38% 6,069 5,413 0.56 -0.40 10 46 None
CORZ Options Chain 28.38 Put 20.00 7/17 No 0.17 0.20 0.19 -0.06 -24.00% 6,054 5,080 0.94 -0.06 5 28 None
AAPL Options Chain 297.14 Call 300.00 6/24 No 2.00 2.30 2.07 -0.04 -1.90% 6,039 844 0.20 0.40 8 61 None
STRC Options Chain 89.00 Call 95.00 7/17 No 1.40 1.90 1.85 +0.32 +20.92% 6,036 5,833 0.46 0.27 3 21 None
AAPL Options Chain 297.14 Call 310.00 6/26 No 0.53 0.56 0.56 -0.11 -16.42% 6,035 9,813 0.22 0.13 8 61 None
GOOGL Options Chain 363.79 Call 370.00 6/26 No 5.30 5.50 5.30 +0.68 +14.72% 6,026 2,010 0.30 0.47 10 64 None
NU Options Chain 12.89 Call 16.00 7/17 No 0.03 0.04 0.03 -0.01 -25.00% 6,023 12,695 0.45 0.05 14 55 None
BYND Options Chain 0.70 Call 1.00 6/26 No 0.00 0.01 0.01 0.00 0.00% 6,018 19,813 1.77 0.06 9 18 None
PLTR Options Chain 130.63 Put 117.00 6/26 No 0.38 0.46 0.44 -0.08 -15.39% 6,017 698 0.50 -0.11 12 52 None
SMCI Options Chain 27.78 Call 37.00 8/21 Yes 2.55 2.69 2.64 +0.97 +58.09% 5,998 1,124 0.91 0.37 10 45 None
MRVL Options Chain 289.54 Call 330.00 6/26 No 20.70 20.95 20.62 +12.92 +167.80% 5,990 1,327 1.07 0.48 13 62 None
AMC Options Chain 2.66 Call 5.00 7/17 No 0.09 0.10 0.09 0.00 0.00% 5,987 10,057 1.76 0.15 7 26 None
BBAI Options Chain 3.88 Call 6.00 9/18 No 0.24 0.26 0.26 -0.01 -3.71% 5,976 10,365 0.99 0.27 8 28 None
TSLA Options Chain 396.38 Call 390.00 6/24 No 13.60 14.35 14.05 +1.44 +11.42% 5,970 151 0.38 0.73 10 58 None
NVDA Options Chain 206.33 Call 222.50 6/26 No 0.84 0.86 0.86 +0.41 +91.12% 5,940 3,865 0.34 0.14 13 58 None
RBLX Options Chain 48.02 Call 60.00 7/02 No 0.50 0.74 0.75 +0.45 +150.00% 5,919 5,180 0.71 0.16 4 45 None
CVNA Options Chain 62.86 Put 58.00 7/17 No 1.78 1.93 1.85 -1.19 -39.15% 5,912 5,643 0.75 -0.19 9 50 None
TSLA Options Chain 396.38 Call 405.00 6/26 No 7.30 7.45 7.45 +0.15 +2.06% 5,908 1,870 0.40 0.45 10 58 None
NVDA Options Chain 206.33 Call 207.50 6/26 No 6.40 6.50 6.40 +3.05 +91.05% 5,902 14,201 0.34 0.60 13 58 None
TSLA Options Chain 396.38 Call 390.00 7/17 No 24.95 25.45 25.44 +1.63 +6.85% 5,873 15,427 0.42 0.63 10 58 None
BAC Options Chain 56.53 Put 55.00 7/17 Yes 1.10 1.12 1.10 +0.07 +6.80% 5,868 8,714 0.28 -0.35 13 74 None
INTC Options Chain 121.10 Call 160.00 6/26 No 0.84 0.88 0.88 +0.59 +203.45% 5,859 2,684 0.93 0.11 5 55 None
PENG Options Chain 59.68 Call 100.00 7/17 No 2.90 3.10 3.00 +1.15 +62.17% 5,859 151 1.48 0.23 3 20 None
AMC Options Chain 2.66 Call 2.00 7/17 No 0.76 0.82 0.78 +0.06 +8.34% 5,856 65,786 1.09 0.86 7 26 None
SOFI Options Chain 17.42 Put 15.00 7/17 No 0.20 0.22 0.21 -0.09 -30.00% 5,854 14,085 0.60 -0.15 10 46 None
TSLA Options Chain 396.38 Call 407.50 6/22 No 1.93 1.99 1.99 -0.97 -32.77% 5,846 1,103 0.28 0.28 10 58 None
OPEN Options Chain 4.45 Put 4.50 6/26 No 0.22 0.24 0.23 0.00 0.00% 5,841 3,440 0.75 -0.47 5 31 None
NVDA Options Chain 206.33 Put 190.00 7/02 No 0.64 0.67 0.64 -0.79 -55.25% 5,824 6,124 0.40 -0.08 13 58 None
SOFI Options Chain 17.42 Put 17.00 6/26 No 0.22 0.23 0.22 -0.24 -52.18% 5,819 7,588 0.56 -0.27 10 46 None
TSLA Options Chain 396.38 Put 375.00 6/22 No 0.18 0.20 0.19 -0.88 -82.25% 5,807 869 0.35 -0.03 10 58 None
INTC Options Chain 121.10 Put 80.00 7/17 No 0.57 0.61 0.59 -0.24 -28.92% 5,801 7,158 1.09 -0.04 5 55 None
MU Options Chain 1,043.19 Put 880.00 7/17 Yes 31.70 32.90 32.53 -18.72 -36.53% 5,793 2,069 1.08 -0.15 16 68 None
POET Options Chain 12.64 Call 15.00 7/17 No 0.83 0.93 0.88 -0.07 -7.37% 5,792 25,879 1.34 0.34 6 32 None
MSTR Options Chain 116.56 Call 118.00 6/26 No 2.70 2.88 2.80 -2.21 -44.12% 5,769 587 0.78 0.28 4 55 None
SMCI Options Chain 27.78 Call 32.00 7/24 No 2.51 2.70 2.66 +1.21 +83.45% 5,764 7,171 0.82 0.48 10 45 None
FTNT Options Chain 144.14 Put 133.00 6/26 No 0.31 0.55 0.46 -1.54 -77.00% 5,754 17 0.49 -0.09 10 53 None
NVDA Options Chain 206.33 Put 115.00 7/10 No 0.04 0.06 0.05 0.00 0.00% 5,750 10,784 0.95 0.00 13 58 None
INTC Options Chain 121.10 Put 75.00 6/26 No 0.02 0.05 0.05 -0.04 -44.45% 5,735 3,591 1.59 0.00 5 55 None
NVDA Options Chain 206.33 Call 300.00 7/17 No 0.10 0.11 0.11 +0.03 +37.50% 5,718 23,147 0.53 0.00 13 58 None
RIOT Options Chain 27.43 Call 32.00 7/17 No 1.32 1.40 1.32 +0.14 +11.87% 5,686 27,094 0.85 0.34 5 44 None
TSLA Options Chain 396.38 Put 405.00 6/22 No 6.90 7.50 7.15 -5.06 -41.45% 5,665 1,397 0.26 -0.64 10 58 None
GOOGL Options Chain 363.79 Call 375.00 6/26 No 3.40 3.55 3.45 +0.35 +11.29% 5,659 1,576 0.29 0.35 10 64 None
DAL Options Chain 82.69 Call 87.00 6/26 No 0.74 0.87 0.80 +0.24 +42.86% 5,628 219 0.38 0.30 11 57 None
AMC Options Chain 2.66 Call 3.00 8/21 Yes 0.43 0.46 0.45 +0.04 +9.76% 5,628 13,446 1.21 0.56 7 26 None
MSTR Options Chain 116.56 Put 95.00 6/26 No 0.85 0.88 0.87 +0.21 +31.82% 5,623 3,569 0.97 -0.14 4 55 None
SMR Options Chain 10.34 Call 12.00 6/26 No 0.52 0.56 0.56 +0.37 +194.74% 5,611 3,433 0.93 0.41 3 17 None
NFLX Options Chain 76.96 Put 75.00 6/26 No 0.36 0.37 0.37 -0.28 -43.08% 5,590 3,414 0.29 -0.24 7 56 None
AMZN Options Chain 237.50 Call 252.50 6/26 No 1.23 1.31 1.29 +0.45 +53.58% 5,581 1,698 0.31 0.24 12 65 None
NVDA Options Chain 206.33 Call 210.00 7/02 No 6.50 6.60 6.50 +2.65 +68.84% 5,567 5,705 0.34 0.52 13 58 None
CVX Options Chain 177.97 Call 187.50 6/26 No 0.10 0.44 0.18 -0.30 -62.50% 5,550 2,390 0.31 0.04 10 71 None
AAOI Options Chain 167.34 Put 130.00 6/26 No 1.90 2.00 1.85 +0.40 +27.59% 5,548 361 1.33 -0.11 8 43 None
NFLX Options Chain 76.96 Call 85.00 7/17 Yes 1.61 1.65 1.65 +0.25 +17.86% 5,545 25,427 0.46 0.24 7 56 None
TSLA Options Chain 396.38 Call 420.00 7/17 No 11.55 11.75 11.65 +0.35 +3.10% 5,532 10,194 0.42 0.37 10 58 None
QCOM Options Chain 212.97 Call 250.00 6/26 No 6.95 7.60 7.00 +3.74 +114.73% 5,526 7,859 1.13 0.32 11 65 None
GOOG Options Chain 362.10 Call 375.00 6/26 No 2.68 2.84 2.80 +0.20 +7.70% 5,517 5,062 0.28 0.32 13 70 None
HOOD Options Chain 105.20 Call 107.00 6/26 No 3.65 3.75 3.70 -0.30 -7.50% 5,512 1,765 0.65 0.47 11 56 None
PLTR Options Chain 130.63 Put 120.00 6/26 No 0.74 0.80 0.74 -0.07 -8.65% 5,511 2,443 0.48 -0.17 12 52 None
AMZN Options Chain 237.50 Call 240.00 6/26 No 6.05 6.30 6.10 +2.30 +60.53% 5,496 1,997 0.30 0.66 12 65 None
DAL Options Chain 82.69 Call 89.00 6/26 No 0.41 0.46 0.44 -0.01 -2.23% 5,495 308 0.39 0.18 11 57 None
SLS Options Chain 7.76 Put 10.00 7/17 No 2.55 4.80 2.60 -0.35 -11.87% 5,493 7,453 1.52 -0.61 9 33 None
NOK Options Chain 13.83 Put 11.00 7/17 No 0.15 0.25 0.23 +0.02 +9.53% 5,476 24,240 0.76 -0.16 13 44 None
NBIS Options Chain 280.91 Put 150.00 6/26 No 0.30 0.75 0.54 +0.17 +45.95% 5,459 1,898 1.93 -0.01 3 22 None
HIMS Options Chain 31.89 Call 40.00 6/26 No 0.41 0.47 0.41 +0.20 +95.24% 5,449 4,182 0.91 0.21 6 40 None
SMCI Options Chain 27.78 Call 32.00 6/26 No 0.88 0.91 0.90 +0.62 +221.43% 5,447 2,027 0.81 0.35 10 45 None
SPCX Options Chain 195.17 Put 180.00 9/18 No 27.50 28.00 26.00 -1.91 -6.85% 5,403 2,154 0.85 -0.42 3 25 None
BABA Options Chain 107.44 Call 125.00 7/17 No 0.53 0.56 0.55 -0.22 -28.58% 5,391 11,676 0.42 0.10 14 26 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
CLF Options Chain 12.79 Put 11.00 7/17 No 0.33 0.37 0.36 +0.01 +2.86% 5,377 2,809 0.68 -0.21 6 34 None
SNY Options Chain 42.50 Call 45.00 7/17 No 0.25 0.35 0.32 -0.06 -15.79% 5,362 1,105 0.24 0.21 12 62 None
HOOD Options Chain 105.20 Call 135.00 9/18 Yes 6.05 6.40 6.05 -0.92 -13.20% 5,358 847 0.69 0.31 11 56 None
HOOD Options Chain 105.20 Call 140.00 9/18 Yes 5.10 5.55 5.25 -0.15 -2.78% 5,356 3,156 0.69 0.28 11 56 None
TSLA Options Chain 396.38 Put 180.00 6/26 No 0.01 0.02 0.01 -0.02 -66.67% 5,346 171 1.73 0.00 10 58 None
FRMI Options Chain 8.66 Call 15.00 11/20 No 2.20 2.40 2.25 +0.31 +15.98% 5,344 32,104 1.53 0.53 3 16 None
OPEN Options Chain 4.45 Call 4.50 6/26 No 0.13 0.19 0.18 -0.04 -18.19% 5,336 4,208 0.75 0.53 5 31 None
PFE Options Chain 25.92 Put 25.00 7/17 No 0.41 0.46 0.44 +0.22 +100.00% 5,328 15,610 0.20 -0.39 8 64 None
IREN Options Chain 58.11 Call 60.00 7/17 No 5.85 6.20 6.00 0.00 0.00% 5,326 10,358 0.98 0.54 8 43 None
PLTR Options Chain 130.63 Put 120.00 7/17 No 3.00 3.15 3.10 +0.34 +12.32% 5,324 21,775 0.47 -0.28 12 52 None
MARA Options Chain 13.92 Call 16.00 6/26 No 0.11 0.13 0.12 -0.03 -20.00% 5,324 6,214 0.77 0.14 3 41 None
SHOP Options Chain 108.09 Put 101.00 6/26 No 0.66 0.73 0.72 -0.44 -37.94% 5,320 79 0.54 -0.17 9 57 None
AMZN Options Chain 237.50 Call 240.00 6/22 No 3.95 4.20 4.13 +2.18 +111.80% 5,312 1,817 0.21 0.78 12 65 None
ORCL Options Chain 183.53 Call 200.00 6/26 No 1.21 1.32 1.22 -0.18 -12.86% 5,306 2,710 0.53 0.18 9 66 None
MRVL Options Chain 289.54 Call 400.00 7/17 No 15.75 16.75 16.50 +8.50 +106.25% 5,299 5,490 1.04 0.28 13 62 None
MSFT Options Chain 378.91 Call 390.00 6/22 No 0.46 0.50 0.48 -1.00 -67.57% 5,297 1,039 0.24 0.12 15 72 None
AAPL Options Chain 297.14 Put 292.50 6/22 No 0.39 0.45 0.40 -1.00 -71.43% 5,288 1,648 0.17 -0.17 8 61 None
TXN Options Chain 301.88 Put 305.00 6/26 No 2.55 3.50 3.25 -6.47 -66.57% 5,275 22 0.49 -0.22 9 65 None
INTC Options Chain 121.10 Call 100.00 6/26 No 33.15 34.40 34.22 +12.04 +54.29% 5,272 717 1.47 0.97 5 55 None
NOK Options Chain 13.83 Call 15.00 9/18 Yes 1.62 1.66 1.64 -0.14 -7.87% 5,272 59,787 0.79 0.47 13 44 None
ZETA Options Chain 18.50 Call 20.00 7/17 No 0.96 1.02 1.00 +0.10 +11.12% 5,264 11,332 0.67 0.42 10 42 None
INTC Options Chain 121.10 Put 65.00 9/18 Yes 1.25 1.40 1.42 -0.12 -7.80% 5,256 9,125 0.98 -0.04 5 55 None
XOM Options Chain 140.74 Call 150.00 6/26 No 0.14 0.28 0.21 -0.15 -41.67% 5,249 1,935 0.37 0.04 9 64 None
GOOG Options Chain 362.10 Call 370.00 8/21 Yes 20.25 20.75 20.85 +1.50 +7.76% 5,240 1,229 0.35 0.53 13 70 None
SOC Options Chain 10.15 Call 14.00 7/02 No 0.24 0.35 0.24 -0.01 -4.00% 5,228 9,100 1.52 0.13 3 17 None
AMD Options Chain 512.48 Put 370.00 7/17 No 2.41 2.60 2.44 -0.85 -25.84% 5,227 1,669 0.82 -0.05 12 61 None
SPOT Options Chain 455.60 Call 460.00 8/21 Yes 43.95 47.80 45.12 +6.47 +16.74% 5,225 38 0.50 0.60 12 61 None
MU Options Chain 1,043.19 Call 1,200.00 7/17 Yes 112.85 114.80 113.99 +43.14 +60.89% 5,210 5,707 1.04 0.49 16 68 None
GOOG Options Chain 362.10 Call 410.00 7/17 No 1.58 1.65 1.58 -0.06 -3.66% 5,204 13,562 0.31 0.11 13 70 None
TSLA Options Chain 396.38 Put 397.50 6/22 No 3.25 3.35 3.30 -4.00 -54.80% 5,199 813 0.28 -0.38 10 58 None
MU Options Chain 1,043.19 Put 725.00 6/26 Yes 3.25 3.95 3.67 -1.03 -21.92% 5,177 664 1.72 -0.03 16 68 None
SOC Options Chain 10.15 Call 12.00 7/02 No 0.37 0.68 0.42 -0.16 -27.59% 5,160 1,052 1.39 0.28 3 17 None
NFLX Options Chain 76.96 Call 79.00 6/26 No 0.85 0.88 0.87 +0.15 +20.84% 5,152 4,288 0.29 0.31 7 56 None
TSLA Options Chain 396.38 Call 370.00 6/22 No 29.95 31.30 31.05 +5.03 +19.34% 5,131 246 0.53 0.98 10 58 None
NFLX Options Chain 76.96 Call 90.00 7/17 Yes 0.84 0.86 0.86 +0.11 +14.67% 5,124 56,170 0.48 0.14 7 56 None
BTG Options Chain 4.41 Call 5.00 8/21 Yes 0.15 0.20 0.20 -0.05 -20.00% 5,111 16,414 0.54 0.32 13 46 None
BP Options Chain 40.20 Call 42.00 6/26 No 0.04 0.07 0.05 -0.11 -68.75% 5,108 682 0.35 0.07 13 64 None
USAR Options Chain 23.55 Call 42.00 9/18 No 1.26 1.45 1.36 +0.08 +6.25% 5,107 137 1.06 0.22 3 19 None
SPCX Options Chain 195.17 Call 210.00 6/26 No 2.75 2.85 2.82 % 5,104 0 0.97 0.16 3 25 None
NFLX Options Chain 76.96 Call 80.00 7/24 Yes 3.40 3.45 3.41 +0.45 +15.21% 5,092 1,734 0.43 0.44 7 56 None
SNPS Options Chain 461.74 Put 400.00 9/18 No 19.10 21.10 19.50 +2.42 +14.17% 5,083 257 0.50 -0.25 5 61 None
PLTR Options Chain 130.63 Call 130.00 7/17 No 6.25 6.35 6.27 -1.13 -15.27% 5,074 4,828 0.46 0.49 12 52 None
NVDA Options Chain 206.33 Call 217.50 6/24 No 1.15 1.20 1.18 +0.69 +140.82% 5,073 864 0.31 0.19 13 58 None
PTON Options Chain 5.53 Put 5.50 6/26 No 0.04 0.12 0.12 -0.06 -33.34% 5,063 79 0.67 -0.34 7 31 None
NOW Options Chain 95.48 Call 120.00 7/17 No 0.80 0.90 0.84 -0.11 -11.58% 5,062 16,148 0.61 0.12 12 57 None