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
AAPL Options Chain 290.80 Call 280.00 6/26 No 0.76 0.90 0.85 -12.65 -93.71% 103,509 469 0.46 0.18 9 65 None
AAPL Options Chain 290.80 Call 285.00 6/26 No 0.23 0.25 0.24 -8.56 -97.28% 82,617 711 0.48 0.06 9 65 None
AAPL Options Chain 290.80 Put 275.00 6/26 No 2.19 2.41 2.42 +2.33 +2,588.89% 76,208 3,476 0.42 -0.54 9 65 None
NVDA Options Chain 195.74 Put 185.00 7/02 No 0.82 0.87 0.85 -0.01 -1.17% 72,981 68,501 0.41 -0.14 13 58 None
AAPL Options Chain 290.80 Call 290.00 6/26 No 0.05 0.07 0.05 -4.73 -98.96% 63,100 3,383 0.48 0.01 9 65 None
AAPL Options Chain 290.80 Put 277.50 6/26 No 3.55 3.95 4.04 +3.92 +3,266.67% 57,069 3,227 0.41 -0.70 9 65 None
AAPL Options Chain 290.80 Call 277.50 6/26 No 1.31 1.55 1.55 -18.12 -92.12% 49,082 79 0.45 0.30 9 65 None
AAPL Options Chain 290.80 Call 282.50 6/26 No 0.45 0.47 0.46 -12.08 -96.34% 47,946 278 0.46 0.11 9 65 None
AAPL Options Chain 290.80 Put 270.00 6/26 No 0.65 0.78 0.76 +0.74 +3,700.00% 47,633 3,455 0.42 -0.24 9 65 None
AAPL Options Chain 290.80 Call 310.00 7/17 No 0.36 0.40 0.38 -1.35 -78.04% 47,491 60,595 0.28 0.05 9 65 None
NVDA Options Chain 195.74 Call 212.50 6/29 No 0.02 0.03 0.01 -0.24 -96.00% 44,894 2,665 0.32 0.01 13 58 None
AMZN Options Chain 234.27 Call 230.00 6/26 No 0.94 0.99 0.92 -4.83 -84.00% 43,647 2,041 0.43 0.29 9 60 None
NVDA Options Chain 195.74 Call 200.00 7/02 No 2.48 2.53 2.50 -1.80 -41.86% 43,393 7,511 0.38 0.36 13 58 None
AMZN Options Chain 234.27 Put 225.00 6/26 No 1.05 1.19 1.20 +0.72 +150.00% 43,097 5,232 0.45 -0.34 9 60 None
NVDA Options Chain 195.74 Call 215.00 6/29 No 0.01 0.02 0.01 -0.13 -92.86% 42,748 6,402 0.36 0.00 13 58 None
AAPL Options Chain 290.80 Put 272.50 6/26 No 1.04 1.58 1.41 +1.36 +2,720.00% 38,075 342 0.41 -0.37 9 65 None
JPM Options Chain 335.12 Put 285.00 7/17 Yes 0.32 0.42 0.39 -0.27 -40.91% 36,657 34,140 0.36 0.00 9 69 None
BTDR Options Chain 17.52 Call 20.00 7/17 No 1.10 1.40 1.35 -0.38 -21.97% 35,761 138,016 1.52 0.36 6 28 None
NVDA Options Chain 195.74 Call 205.00 7/02 No 1.13 1.16 1.15 -1.15 -50.00% 35,040 14,992 0.38 0.20 13 58 None
BTDR Options Chain 17.52 Call 19.00 7/17 No 1.35 1.65 1.63 -0.38 -18.91% 33,110 96,656 1.51 0.42 6 28 None
AMZN Options Chain 234.27 Call 237.50 6/26 No 0.09 0.11 0.11 -1.47 -93.04% 31,592 5,945 0.49 0.04 9 60 None
PFE Options Chain 23.67 Put 24.50 7/17 No 0.90 1.05 0.96 +0.26 +37.15% 30,194 30,378 0.21 -0.74 8 64 None
AAPL Options Chain 290.80 Put 280.00 6/26 No 5.50 5.95 5.50 +5.30 +2,650.00% 30,160 7,883 0.34 -0.82 9 65 None
NVDA Options Chain 195.74 Call 207.50 7/02 No 0.73 0.78 0.72 -0.90 -55.56% 28,889 17,029 0.38 0.14 13 58 None
AAPL Options Chain 290.80 Call 287.50 6/26 No 0.08 0.14 0.09 -8.15 -98.91% 28,308 676 0.49 0.03 9 65 None
CZR Options Chain 30.24 Call 30.00 7/17 No 0.82 0.96 0.96 +0.73 +317.40% 28,141 65,523 0.15 0.71 7 47 None
AMZN Options Chain 234.27 Call 235.00 6/26 No 0.19 0.22 0.20 -2.43 -92.40% 27,692 9,334 0.46 0.08 9 60 None
NVDA Options Chain 195.74 Call 210.00 7/02 No 0.46 0.49 0.46 -0.64 -58.19% 26,601 33,905 0.38 0.10 13 58 None
IREN Options Chain 52.50 Put 41.00 7/17 No 2.08 2.30 2.20 0.00 0.00% 25,816 585 1.12 -0.24 9 45 None
MU Options Chain 1,213.56 Put 675.00 7/02 Yes 1.00 1.25 1.12 -2.53 -69.32% 25,389 273 1.91 0.00 16 68 None
AMZN Options Chain 234.27 Call 232.50 6/26 No 0.42 0.45 0.43 -3.49 -89.04% 24,591 2,346 0.43 0.16 9 60 None
IREN Options Chain 52.50 Put 40.00 6/26 No 0.05 0.12 0.05 -0.18 -78.27% 24,187 39,490 1.95 -0.01 9 45 None
AMC Options Chain 2.00 Call 2.00 8/21 Yes 0.28 0.31 0.30 -0.06 -16.67% 23,201 26,905 1.14 0.54 8 26 None
AMZN Options Chain 234.27 Put 227.50 6/26 No 2.05 2.35 2.25 +1.46 +184.81% 23,029 3,082 0.44 -0.52 9 60 None
NVDA Options Chain 195.74 Call 200.00 6/29 No 1.09 1.18 1.15 -1.90 -62.30% 22,701 2,727 0.33 0.27 13 58 None
BABA Options Chain 100.25 Put 130.00 7/17 No 34.50 35.65 35.11 +5.11 +17.04% 22,623 8,535 0.90 -1.00 14 27 None
BB Options Chain 9.50 Call 10.00 6/26 Yes 0.43 0.49 0.45 +0.18 +66.67% 22,555 23,298 1.19 0.68 11 37 None
AAPL Options Chain 290.80 Call 292.50 6/26 No 0.02 0.05 0.03 -3.17 -99.07% 22,500 1,116 0.54 0.01 9 65 None
MSTR Options Chain 94.13 Put 80.00 7/02 No 2.90 3.00 3.00 +1.64 +120.59% 21,552 8,796 1.15 -0.31 4 61 None
INTC Options Chain 132.81 Call 140.00 6/26 No 0.66 0.73 0.70 -0.88 -55.70% 21,482 15,662 1.06 0.18 4 55 None
NVDA Options Chain 195.74 Call 210.00 6/29 No 0.04 0.05 0.05 -0.39 -88.64% 21,053 4,798 0.32 0.02 13 58 None
AAPL Options Chain 290.80 Call 295.00 6/26 No 0.02 0.03 0.02 -1.88 -98.95% 20,315 4,688 0.57 0.00 9 65 None
JBLU Options Chain 5.82 Call 7.00 12/18 Yes 0.58 0.62 0.61 +0.08 +15.10% 20,312 119,408 0.57 0.43 7 24 None
HTZ Options Chain 3.00 Put 1.50 12/18 Yes 0.20 0.25 0.25 +0.09 +56.25% 20,060 67,536 1.18 -0.15 10 21 None
AMC Options Chain 2.00 Call 2.00 7/17 No 0.16 0.17 0.16 -0.06 -27.28% 20,030 68,968 1.12 0.45 8 26 None
AAPL Options Chain 290.80 Call 275.00 6/26 No 2.33 2.75 2.63 -16.92 -86.55% 19,915 2,047 0.45 0.46 9 65 None
INTC Options Chain 132.81 Call 130.00 6/26 No 4.55 4.80 4.65 -0.85 -15.46% 19,855 7,079 1.11 0.66 4 55 None
BABA Options Chain 100.25 Put 155.00 7/17 No 58.55 61.15 60.15 +10.20 +20.42% 19,285 3,000 1.40 -1.00 14 27 None
NVDA Options Chain 195.74 Call 217.50 6/29 No 0.00 0.01 0.01 -0.04 -80.00% 18,846 5,190 0.38 0.00 13 58 None
WEN Options Chain 7.33 Call 9.00 8/21 No 0.60 0.65 0.60 -0.43 -41.75% 18,766 11,074 0.96 0.40 10 39 None
BB Options Chain 9.50 Put 10.00 6/26 Yes 0.12 0.15 0.15 -1.38 -90.20% 18,689 898 1.29 -0.32 11 37 None
PLTR Options Chain 107.27 Call 110.00 7/02 No 2.25 2.29 2.27 -3.38 -59.83% 18,505 393 0.56 0.38 12 52 None
POET Options Chain 10.13 Call 16.00 7/17 No 0.18 0.28 0.20 -0.14 -41.18% 18,495 50,326 1.47 0.12 7 32 None
POET Options Chain 10.13 Call 15.00 7/17 No 0.24 0.27 0.26 -0.13 -33.34% 18,132 32,989 1.39 0.16 7 32 None
HTZ Options Chain 3.00 Call 3.00 7/17 No 0.14 0.16 0.15 -0.14 -48.28% 18,131 564 1.05 0.36 10 21 None
NVDA Options Chain 195.74 Put 190.00 7/02 No 1.81 1.84 1.80 +0.36 +25.00% 17,696 10,819 0.39 -0.27 13 58 None
MSTR Options Chain 94.13 Put 85.00 7/02 No 4.80 5.00 4.95 +2.78 +128.12% 17,665 7,267 1.10 -0.45 4 61 None
PLTR Options Chain 107.27 Put 95.00 7/02 No 0.42 0.43 0.42 +0.25 +147.06% 17,628 2,395 0.68 -0.11 12 52 None
ONDS Options Chain 7.67 Put 7.00 7/17 No 0.33 0.34 0.34 -0.04 -10.53% 17,533 27,464 0.87 -0.29 9 38 None
MU Options Chain 1,213.56 Call 1,400.00 7/02 Yes 12.40 12.95 12.50 +5.38 +75.57% 17,346 1,237 0.97 0.14 16 68 None
AAPL Options Chain 290.80 Put 320.00 7/17 No 44.20 46.95 44.25 +22.01 +98.97% 17,287 3,270 0.50 -0.98 9 65 None
AMZN Options Chain 234.27 Put 222.50 6/26 No 0.56 0.61 0.59 +0.29 +96.67% 17,058 7,348 0.47 -0.21 9 60 None
BB Options Chain 9.50 Call 11.00 6/26 Yes 0.07 0.10 0.10 -0.08 -44.45% 16,932 8,782 1.44 0.23 11 37 None
SBET Options Chain 4.56 Put 2.00 1/15 Yes 0.11 0.25 0.12 +0.03 +33.34% 16,713 604 1.12 -0.07 8 37 None
AMD Options Chain 538.78 Put 390.00 7/02 No 0.27 0.50 0.40 -0.43 -51.81% 16,633 16,466 1.05 -0.01 11 60 None
AAPL Options Chain 290.80 Call 300.00 7/17 No 0.90 1.13 0.96 -3.39 -77.94% 16,273 33,034 0.27 0.11 9 65 None
HLF Options Chain 12.47 Call 15.00 8/21 Yes 0.25 0.55 0.50 -0.16 -24.25% 16,082 260 0.73 0.28 14 31 None
HLF Options Chain 12.47 Call 17.50 8/21 Yes 0.00 0.50 0.22 -0.09 -29.04% 16,026 16,309 0.82 0.15 14 31 None
AAPL Options Chain 290.80 Put 267.50 6/26 No 0.34 0.40 0.39 +0.37 +1,850.00% 16,010 423 0.44 -0.15 9 65 None
INTC Options Chain 132.81 Call 132.00 6/26 No 3.35 3.50 3.40 -0.95 -21.84% 15,958 3,051 1.06 0.56 4 55 None
LZM Options Chain 4.05 Call 5.00 8/21 No 0.25 0.40 0.30 -0.07 -18.92% 15,667 16,591 0.99 0.36 8 13 None
AAPL Options Chain 290.80 Put 310.00 7/02 No 34.65 36.80 33.56 +18.41 +121.52% 15,566 3,435 0.64 -0.99 9 65 None
NOK Options Chain 13.81 Call 14.00 7/02 No 0.59 0.61 0.61 +0.05 +8.93% 15,485 4,103 0.78 0.52 14 44 None
AAPL Options Chain 290.80 Call 300.00 6/26 No 0.01 0.02 0.02 -0.55 -96.50% 15,384 13,514 0.65 0.00 9 65 None
MU Options Chain 1,213.56 Put 1,000.00 7/02 Yes 7.70 9.00 8.35 -46.65 -84.82% 15,376 8,384 1.11 -0.08 16 68 None
AMC Options Chain 2.00 Call 2.50 7/17 No 0.06 0.07 0.07 -0.02 -22.23% 15,264 48,044 1.27 0.24 8 26 None
IREN Options Chain 52.50 Put 43.00 6/26 No 0.13 0.19 0.15 -0.20 -57.15% 15,232 29,807 1.50 -0.08 9 45 None
MARA Options Chain 14.29 Call 14.50 6/26 No 0.07 0.08 0.08 -0.18 -69.24% 15,180 61,489 0.95 0.20 3 41 None
XPEV Options Chain 12.19 Call 12.00 8/21 No 1.36 1.42 1.39 -0.12 -7.95% 15,152 74 0.65 0.59 12 41 None
OPEN Options Chain 4.30 Call 10.00 12/18 Yes 0.26 0.29 0.27 -0.01 -3.58% 15,130 3,477 1.05 0.19 4 31 None
NVDA Options Chain 195.74 Call 200.00 7/17 No 5.50 5.65 5.60 -1.75 -23.81% 15,123 78,496 0.37 0.43 13 58 None
OPEN Options Chain 4.30 Put 3.00 8/21 Yes 0.08 0.11 0.11 -0.02 -15.39% 15,031 1,995 0.92 -0.11 4 31 None
IREN Options Chain 52.50 Put 45.00 6/26 No 0.34 0.38 0.38 -0.19 -33.34% 14,859 26,028 1.31 -0.17 9 45 None
POET Options Chain 10.13 Call 13.00 8/21 Yes 1.20 1.23 1.21 -0.31 -20.40% 14,707 13,265 1.32 0.42 7 32 None
NVDA Options Chain 195.74 Put 150.00 7/02 No 0.07 0.08 0.07 +0.04 +133.34% 14,695 1,864 0.84 0.00 13 58 None
AAPL Options Chain 290.80 Put 300.00 6/26 No 24.55 26.90 25.70 +18.49 +256.45% 14,575 4,810 1.20 -1.00 9 65 None
MSFT Options Chain 352.83 Call 400.00 7/17 No 1.65 1.78 1.66 -1.09 -39.64% 14,508 20,852 0.39 0.11 15 72 None
NVDA Options Chain 195.74 Call 220.00 7/02 No 0.09 0.10 0.09 -0.12 -57.15% 14,134 30,210 0.41 0.01 13 58 None
AMZN Options Chain 234.27 Call 227.50 6/26 No 1.85 2.04 1.89 -6.61 -77.77% 14,017 131 0.43 0.48 9 60 None
TSLA Options Chain 375.53 Call 375.00 6/29 No 6.05 6.20 6.15 -1.35 -18.00% 14,012 474 0.37 0.51 11 59 None
META Options Chain 542.87 Put 540.00 6/26 No 3.15 3.35 3.30 +1.74 +111.54% 13,920 1,997 0.43 -0.37 11 66 None
AAPL Options Chain 290.80 Put 285.00 6/26 No 9.25 11.35 10.72 +10.21 +2,001.97% 13,699 7,643 0.53 -0.94 9 65 None
SOFI Options Chain 17.30 Put 10.00 7/17 No 0.01 0.04 0.03 +0.01 +50.00% 13,608 8,557 1.07 0.00 10 46 None
MU Options Chain 1,213.56 Call 1,300.00 7/02 Yes 30.70 34.50 33.00 +18.57 +128.69% 13,513 2,678 0.96 0.30 16 68 None
NVDA Options Chain 195.74 Put 190.00 6/29 No 0.77 0.84 0.84 +0.09 +12.00% 13,469 11,169 0.35 -0.20 13 58 None
AXP Options Chain 343.00 Call 365.00 6/26 No 0.00 0.05 0.03 -0.02 -40.00% 13,468 81 0.56 0.00 12 70 None
IREN Options Chain 52.50 Put 34.00 8/21 No 2.29 2.64 2.35 +0.13 +5.86% 13,380 1,273 1.18 -0.16 9 45 None
GOOGL Options Chain 345.29 Call 350.00 6/26 No 0.99 1.10 1.06 -1.27 -54.51% 13,362 4,865 0.44 0.22 10 64 None
INTC Options Chain 132.81 Put 130.00 7/17 No 9.50 9.75 9.55 -1.95 -16.96% 13,185 2,782 0.87 -0.41 4 55 None
VG Options Chain 10.51 Call 15.00 7/17 No 0.00 0.10 0.05 +0.01 +25.00% 13,140 19,268 0.93 0.03 15 43 None
DOW Options Chain 29.32 Call 31.00 7/17 No 0.60 0.64 0.62 -0.07 -10.15% 13,100 16,112 0.42 0.32 6 52 None
ONDS Options Chain 7.67 Put 6.00 7/02 No 0.01 0.07 0.02 -0.01 -33.34% 13,015 295 1.19 -0.04 9 38 None
CBRS Options Chain 187.80 Put 105.00 8/21 No 2.55 2.80 2.70 % 12,937 0 0.99 -0.08 12 23 None
MARA Options Chain 14.29 Call 15.50 6/26 No 0.01 0.02 0.01 -0.06 -85.72% 12,779 61,187 1.27 0.01 3 41 None
AAPL Options Chain 290.80 Put 275.00 7/17 No 6.80 7.45 6.65 +5.21 +361.81% 12,766 9,196 0.27 -0.48 9 65 None
UNM Options Chain 88.65 Call 110.00 12/18 Yes 1.00 1.30 1.25 -0.08 -6.02% 12,721 25 0.26 0.16 11 70 None
F Options Chain 13.84 Call 15.00 7/24 No 0.31 0.34 0.32 +0.06 +23.08% 12,678 886 0.40 0.33 9 47 None
BAC Options Chain 57.82 Put 57.00 6/26 No 0.03 0.04 0.04 -0.16 -80.00% 12,647 6,803 0.28 -0.09 11 64 None
VSAT Options Chain 62.23 Call 80.00 9/18 Yes 3.00 5.10 3.92 -2.28 -36.78% 12,532 3,015 0.85 0.30 8 51 None
VSAT Options Chain 62.23 Call 105.00 1/15 Yes 3.80 5.10 4.77 -1.03 -17.76% 12,515 24,340 0.80 0.28 8 51 None
HOOD Options Chain 97.19 Call 100.00 6/26 No 0.10 0.12 0.12 -1.12 -90.33% 12,471 6,903 0.85 0.05 11 55 None
IREN Options Chain 52.50 Put 35.00 8/21 No 2.52 2.75 2.65 +0.14 +5.58% 12,417 1,870 1.15 -0.18 9 45 None
NIO Options Chain 4.73 Put 4.50 7/24 No 0.15 0.22 0.19 +0.06 +46.16% 12,391 726 0.59 -0.32 9 29 None
NVDA Options Chain 195.74 Call 220.00 6/29 No 0.00 0.01 0.01 -0.03 -75.00% 12,383 3,729 0.42 0.00 13 58 None
AAPL Options Chain 290.80 Put 270.00 7/02 No 2.55 2.99 2.66 +2.47 +1,300.00% 12,145 1,498 0.32 -0.33 9 65 None
AMZN Options Chain 234.27 Call 240.00 6/26 No 0.05 0.07 0.05 -0.88 -94.63% 12,131 9,212 0.52 0.02 9 60 None
AAPL Options Chain 290.80 Put 265.00 6/26 No 0.08 0.21 0.20 +0.18 +900.00% 12,128 1,185 0.46 -0.09 9 65 None
BKU Options Chain 50.43 Call 55.00 8/21 Yes 0.70 1.20 0.95 -0.23 -19.50% 12,097 12,545 0.42 0.00 11 63 None
TSLA Options Chain 375.53 Put 375.00 6/29 No 5.65 5.75 5.99 -0.71 -10.60% 12,059 546 0.38 -0.49 11 59 None
AMZN Options Chain 234.27 Put 230.00 6/26 No 3.65 3.85 3.75 +2.51 +202.42% 12,058 4,886 0.42 -0.71 9 60 None
AAPL Options Chain 290.80 Put 265.00 7/17 No 3.30 3.70 3.52 +2.83 +410.15% 11,943 10,266 0.29 -0.28 9 65 None
AAPL Options Chain 290.80 Put 295.00 6/26 No 19.50 21.05 20.44 +16.79 +460.00% 11,879 6,262 1.04 -1.00 9 65 None
INTC Options Chain 132.81 Call 135.00 6/26 No 1.90 2.09 2.00 -1.06 -34.65% 11,857 6,596 1.06 0.40 4 55 None
MARA Options Chain 14.29 Call 15.00 7/02 No 0.28 0.30 0.28 -0.11 -28.21% 11,825 1,793 0.88 0.29 3 41 None
CHYM Options Chain 17.54 Call 30.00 8/21 No 0.10 0.20 0.15 +0.05 +50.00% 11,813 126 0.75 0.06 3 18 None
AI Options Chain 9.32 Call 10.00 6/26 No 0.00 0.01 0.01 -0.02 -66.67% 11,634 12,650 1.44 0.00 8 26 None
NVDA Options Chain 195.74 Call 215.00 7/02 No 0.19 0.21 0.19 -0.30 -61.23% 11,589 18,942 0.39 0.04 13 58 None
NFLX Options Chain 71.61 Put 75.00 8/21 Yes 6.65 6.85 6.75 +0.45 +7.15% 11,547 15,702 0.42 -0.58 9 63 None
BAC Options Chain 57.82 Call 60.00 7/02 No 0.12 0.14 0.12 -0.02 -14.29% 11,533 2,435 0.21 0.15 11 64 None
GOOGL Options Chain 345.29 Call 345.00 6/26 No 2.56 2.80 2.50 -1.95 -43.82% 11,433 3,019 0.44 0.44 10 64 None
AMZN Options Chain 234.27 Put 275.00 7/17 No 46.95 49.25 48.27 +9.22 +23.62% 11,397 6,617 0.57 -0.97 9 60 None
NFLX Options Chain 71.61 Put 65.00 11/20 Yes 3.90 4.15 3.89 +0.14 +3.74% 11,382 3,730 0.41 -0.29 9 63 None
NVDA Options Chain 195.74 Put 195.00 6/29 No 2.19 2.30 2.24 +0.49 +28.00% 11,359 2,242 0.33 -0.45 13 58 None
MARA Options Chain 14.29 Call 14.00 7/02 No 0.62 0.66 0.63 -0.13 -17.11% 11,238 1,999 0.89 0.50 3 41 None
TSLA Options Chain 375.53 Call 380.00 6/29 No 3.85 3.95 3.89 -1.37 -26.05% 11,196 581 0.37 0.38 11 59 None
MSTR Options Chain 94.13 Put 90.00 7/02 No 7.60 7.80 7.65 +4.07 +113.69% 11,194 11,946 1.07 -0.61 4 61 None
GOOGL Options Chain 345.29 Put 340.00 6/26 No 1.61 1.79 1.65 -0.55 -25.00% 11,147 5,948 0.46 -0.32 10 64 None
AAPL Options Chain 290.80 Put 297.50 6/26 No 22.00 23.55 23.42 +18.07 +337.76% 11,008 6,433 1.13 -1.00 9 65 None
NVDA Options Chain 195.74 Put 160.00 6/29 No 0.05 0.06 0.05 +0.03 +150.00% 10,854 125 0.83 0.00 13 58 None
F Options Chain 13.84 Call 14.50 6/26 No 0.02 0.03 0.02 -0.01 -33.34% 10,850 7,344 0.46 0.17 9 47 None
BB Options Chain 9.50 Call 12.00 9/18 Yes 1.32 1.41 1.33 +0.59 +79.73% 10,775 4,826 0.95 0.48 11 37 None
DOW Options Chain 29.32 Call 30.00 8/21 Yes 1.87 1.96 1.96 -0.04 -2.00% 10,752 1,397 0.46 0.50 6 52 None
INTC Options Chain 132.81 Call 87.00 6/26 No 45.00 46.30 43.80 +1.18 +2.77% 10,706 13 5.09 1.00 4 55 None
INTC Options Chain 132.81 Call 88.00 6/26 No 44.00 45.25 42.27 +0.65 +1.57% 10,703 34 4.90 1.00 4 55 None
BMNR Options Chain 14.02 Call 16.00 8/21 No 0.87 0.94 0.90 -0.24 -21.06% 10,610 1,678 0.83 0.36 13 34 None
META Options Chain 542.87 Put 545.00 6/26 No 5.45 5.80 5.80 +3.45 +146.81% 10,566 4,052 0.43 -0.54 11 66 None
RIOT Options Chain 27.76 Call 31.00 8/21 Yes 2.86 3.05 2.97 +0.47 +18.80% 10,529 51 0.96 0.45 5 44 None
NVDA Options Chain 195.74 Put 180.00 1/15 Yes 15.15 15.35 15.45 +0.77 +5.25% 10,526 43,752 0.43 -0.31 13 58 None
NVDA Options Chain 195.74 Call 210.00 7/17 No 2.40 2.50 2.40 -1.12 -31.82% 10,494 37,618 0.37 0.24 13 58 None
MU Options Chain 1,213.56 Put 650.00 7/02 Yes 0.80 0.88 0.85 -1.65 -66.00% 10,443 1,209 1.98 0.00 16 68 None
BB Options Chain 9.50 Call 10.50 6/26 Yes 0.21 0.21 0.20 -0.04 -16.67% 10,358 2,619 1.31 0.41 11 37 None
AMC Options Chain 2.00 Call 3.00 7/17 No 0.04 0.05 0.05 -0.01 -16.67% 10,284 79,161 1.54 0.13 8 26 None
RXT Options Chain 6.36 Put 1.50 8/21 Yes 0.00 0.05 0.05 0.00 0.00% 10,212 29,695 2.19 0.00 8 28 None
WMT Options Chain 116.95 Put 105.00 8/21 Yes 1.33 1.41 1.35 +0.37 +37.76% 10,208 19,873 0.30 -0.20 9 55 None
INTC Options Chain 132.81 Call 77.00 6/26 No 55.60 56.25 52.65 -0.50 -0.95% 10,202 248 5.68 1.00 4 55 None
RUN Options Chain 13.60 Call 17.00 7/17 No 0.25 0.40 0.26 -0.19 -42.23% 10,165 4,431 0.94 0.18 15 53 None
MSFT Options Chain 352.83 Call 575.00 1/15 Yes 3.55 3.85 3.83 -0.25 -6.13% 10,165 25,753 0.41 0.09 15 72 None
AMZN Options Chain 234.27 Call 240.00 7/02 No 0.80 0.85 0.82 -1.93 -70.19% 10,142 4,894 0.36 0.15 9 60 None
BAC Options Chain 57.82 Call 59.00 6/26 No 0.04 0.06 0.06 -0.03 -33.34% 10,128 6,962 0.24 0.11 11 64 None
MDT Options Chain 80.52 Call 80.00 7/17 No 1.74 1.93 1.92 +0.17 +9.72% 10,127 11,907 0.23 0.52 12 65 None
IREN Options Chain 52.50 Put 30.00 6/26 No 0.01 0.02 0.01 -0.05 -83.34% 10,104 27,749 0.00 0.00 9 45 None
AAPL Options Chain 290.80 Put 282.50 6/26 No 7.00 8.95 8.44 +8.12 +2,537.50% 10,078 1,207 0.49 -0.89 9 65 None
BMNR Options Chain 14.02 Call 13.00 8/21 No 1.94 2.03 2.00 -0.45 -18.37% 10,078 241 0.85 0.61 13 34 None
ACHV Options Chain 5.29 Call 5.00 12/18 Yes 1.65 1.80 1.95 +0.60 +44.45% 10,030 11,463 0.93 0.70 8 37 None
INTC Options Chain 132.81 Call 79.00 6/26 No 53.60 54.40 53.79 +3.72 +7.43% 10,024 51 5.44 1.00 4 55 None
PVH Options Chain 72.01 Put 70.00 8/21 No 3.50 3.80 4.00 +0.60 +17.65% 10,020 147 0.43 -0.39 11 64 None
TSLA Options Chain 375.53 Call 400.00 7/02 No 2.27 2.33 2.23 -0.67 -23.11% 9,921 7,784 0.47 0.17 11 59 None
SNAP Options Chain 4.34 Call 8.00 9/18 Yes 0.09 0.11 0.12 +0.03 +33.34% 9,910 25,043 0.90 0.12 8 29 None
AMZN Options Chain 234.27 Call 230.00 7/02 No 3.00 3.45 3.33 -4.22 -55.90% 9,885 859 0.35 0.42 9 60 None
AAPL Options Chain 290.80 Call 280.00 6/29 No 1.43 1.75 1.54 -14.15 -90.19% 9,854 25 0.31 0.26 9 65 None
MU Options Chain 1,213.56 Call 1,500.00 7/02 Yes 4.00 4.80 4.50 +1.05 +30.44% 9,791 2,692 0.98 0.06 16 68 None
PLTR Options Chain 107.27 Put 95.00 7/17 No 1.37 1.43 1.40 +0.71 +102.90% 9,783 5,552 0.56 -0.18 12 52 None
NVDA Options Chain 195.74 Call 195.00 6/29 No 3.15 3.35 3.15 -2.12 -40.23% 9,725 196 0.34 0.55 13 58 None
WULF Options Chain 26.06 Call 33.00 7/02 No 0.04 0.12 0.09 -0.04 -30.77% 9,611 572 1.01 0.05 2 39 None
WULF Options Chain 26.06 Call 35.00 7/02 No 0.02 0.29 0.05 +0.01 +25.00% 9,603 6,046 1.30 0.02 2 39 None
AMZN Options Chain 234.27 Call 245.00 6/26 No 0.03 0.04 0.03 -0.26 -89.66% 9,599 14,691 0.68 0.00 9 60 None
NVDA Options Chain 195.74 Call 197.50 6/29 No 1.93 2.05 2.00 -2.30 -53.49% 9,555 989 0.33 0.40 13 58 None
AMZN Options Chain 234.27 Put 220.00 6/26 No 0.27 0.31 0.30 +0.11 +57.90% 9,542 4,057 0.50 -0.12 9 60 None
META Options Chain 542.87 Call 550.00 6/26 No 2.03 2.15 2.04 -9.89 -82.90% 9,535 224 0.40 0.29 11 66 None
AAPL Options Chain 290.80 Put 280.00 7/17 No 9.30 10.15 10.00 +7.68 +331.04% 9,531 8,432 0.27 -0.58 9 65 None
WEN Options Chain 7.33 Call 6.00 7/02 No 1.30 1.50 1.40 -0.70 -33.34% 9,524 81 2.21 0.90 10 39 None
AAPL Options Chain 290.80 Call 285.00 6/29 No 0.55 0.83 0.63 -11.18 -94.67% 9,454 42 0.31 0.12 9 65 None
AAPL Options Chain 290.80 Put 260.00 7/17 No 2.26 2.59 2.46 +2.01 +446.67% 9,440 17,740 0.30 -0.21 9 65 None
WEN Options Chain 7.33 Call 8.00 8/21 No 0.80 0.90 0.80 -0.45 -36.00% 9,411 33,079 0.90 0.50 10 39 None
BAC Options Chain 57.82 Put 58.00 6/26 No 0.19 0.21 0.21 -0.34 -61.82% 9,405 2,242 0.23 -0.41 11 64 None
NVDA Options Chain 195.74 Call 250.00 8/21 No 1.07 1.12 1.10 -0.25 -18.52% 9,396 38,808 0.41 0.10 13 58 None
AAPL Options Chain 290.80 Call 290.00 7/17 No 2.20 2.68 2.45 -6.82 -73.58% 9,390 15,595 0.27 0.23 9 65 None
SPCX Options Chain 153.00 Put 135.00 7/17 No 3.90 4.00 3.95 -0.26 -6.18% 9,382 18,818 0.76 -0.24 3 25 None
SPCX Options Chain 153.00 Call 160.00 7/02 No 3.40 3.50 3.40 -1.68 -33.08% 9,331 5,539 0.73 0.35 3 25 None
NOK Options Chain 13.81 Call 20.00 1/15 Yes 1.78 1.79 1.78 +0.03 +1.72% 9,318 129,754 0.81 0.40 14 44 None
WEN Options Chain 7.33 Call 8.00 7/02 No 0.35 0.40 0.40 -0.50 -55.56% 9,311 5,812 1.46 0.40 10 39 None
GOOGL Options Chain 345.29 Call 340.00 6/26 No 5.05 5.65 5.20 -2.30 -30.67% 9,263 563 0.45 0.68 10 64 None
META Options Chain 542.87 Put 530.00 6/26 No 0.80 0.93 0.87 +0.23 +35.94% 9,163 1,257 0.45 -0.13 11 66 None
HTZ Options Chain 3.00 Call 7.50 12/18 Yes 0.04 0.15 0.09 -0.03 -25.00% 9,070 2,107 1.01 0.12 10 21 None
HTZ Options Chain 3.00 Call 5.00 12/18 Yes 0.19 0.27 0.21 -0.07 -25.00% 9,052 3,025 1.01 0.25 10 21 None
PLTR Options Chain 107.27 Put 100.00 7/02 No 0.89 0.91 0.91 +0.56 +160.00% 8,936 1,526 0.59 -0.18 12 52 None
PLTR Options Chain 107.27 Put 100.00 7/17 No 2.46 2.60 2.53 +1.23 +94.62% 8,850 15,441 0.54 -0.27 12 52 None
COIN Options Chain 153.27 Put 175.00 6/26 No 31.90 34.65 33.16 +8.29 +33.34% 8,826 5,089 3.44 -1.00 8 56 None
BYND Options Chain 0.69 Call 1.50 8/21 Yes 0.05 0.06 0.06 +0.01 +20.00% 8,810 13,840 1.91 0.19 9 18 None
MU Options Chain 1,213.56 Call 1,200.00 7/02 Yes 71.25 75.00 73.12 +43.78 +149.22% 8,800 4,917 0.97 0.53 16 68 None
NVDA Options Chain 195.74 Put 195.00 7/17 No 6.30 6.55 6.40 +1.06 +19.85% 8,786 30,244 0.37 -0.45 13 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
EOSE Options Chain 6.53 Call 6.50 6/26 No 0.02 0.04 0.03 -0.06 -66.67% 8,710 1,875 1.11 0.17 5 33 None
AAPL Options Chain 290.80 Put 270.00 7/24 No 5.35 6.50 6.30 +4.93 +359.86% 8,688 1,603 0.29 -0.38 9 65 None
MSTR Options Chain 94.13 Put 70.00 7/02 No 1.03 1.12 1.08 +0.52 +92.86% 8,688 6,739 1.36 -0.11 4 61 None
BAC Options Chain 57.82 Call 61.00 7/02 No 0.04 0.05 0.04 -0.02 -33.34% 8,674 721 0.22 0.06 11 64 None
GME Options Chain 21.44 Call 21.50 6/26 No 0.06 0.07 0.07 -0.19 -73.08% 8,602 5,953 0.52 0.14 15 49 None
AAPL Options Chain 290.80 Put 270.00 7/17 No 4.50 5.35 5.10 +4.07 +395.15% 8,592 12,574 0.28 -0.37 9 65 None
AMD Options Chain 538.78 Call 550.00 6/26 No 3.10 3.25 3.15 -0.88 -21.84% 8,516 10,245 0.85 0.23 11 60 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
SATS Options Chain 104.00 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 3 47 None
LLY Options Chain 1,112.43 Call 1,150.00 6/26 No 2.55 3.50 3.00 0.00 0.00% 8,431 789 0.42 0.22 10 65 None
NVDA Options Chain 195.74 Call 220.00 7/17 No 0.96 1.00 0.97 -0.52 -34.90% 8,427 73,438 0.37 0.13 13 58 None
NVDA Options Chain 195.74 Call 220.00 7/10 No 0.42 0.45 0.44 -0.32 -42.11% 8,402 12,369 0.37 0.07 13 58 None
PLTR Options Chain 107.27 Call 115.00 7/02 No 0.92 0.97 0.95 -2.06 -68.44% 8,357 7,688 0.57 0.21 12 52 None
HOOD Options Chain 97.19 Call 95.00 6/26 No 0.85 0.90 0.88 -2.82 -76.22% 8,348 2,109 0.79 0.34 11 55 None
CMCSA Options Chain 22.51 Call 25.00 7/17 No 0.09 0.12 0.10 +0.02 +25.00% 8,338 99,880 0.35 0.10 16 69 None
NFLX Options Chain 71.61 Call 75.00 7/17 Yes 1.91 1.95 1.95 -0.43 -18.07% 8,264 16,324 0.49 0.36 9 63 None
INTC Options Chain 132.81 Call 145.00 6/26 No 0.18 0.22 0.21 -0.58 -73.42% 8,243 8,643 1.07 0.06 4 55 None
AMC Options Chain 2.00 Put 1.50 7/17 No 0.06 0.07 0.06 +0.02 +50.00% 8,239 6,628 1.21 -0.18 8 26 None
QXO Options Chain 18.00 Call 19.00 7/17 No 0.55 0.75 0.60 +0.10 +20.00% 8,237 9,323 0.71 0.31 3 18 None
SATS Options Chain 104.00 Call 145.00 9/18 Yes 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 3 47 None
T Options Chain 22.42 Call 25.00 8/21 Yes 0.15 0.20 0.19 -0.02 -9.53% 8,216 9,069 0.27 0.15 12 70 None
NVDA Options Chain 195.74 Call 202.50 6/29 No 0.56 0.61 0.61 -1.39 -69.50% 8,175 2,461 0.32 0.16 13 58 None
AAPL Options Chain 290.80 Call 280.00 7/17 No 5.20 6.20 5.45 -12.47 -69.59% 8,173 39,488 0.27 0.42 9 65 None
ASTS Options Chain 69.55 Call 65.00 10/16 Yes 15.35 15.60 15.45 -2.05 -11.72% 8,158 122 1.03 0.63 5 39 None
HOOD Options Chain 97.19 Call 105.00 6/26 No 0.03 0.04 0.03 -0.33 -91.67% 8,137 13,125 1.04 0.01 11 55 None
AAPL Options Chain 290.80 Put 307.50 6/26 No 31.70 34.45 31.85 +19.00 +147.86% 8,098 1,782 1.44 -1.00 9 65 None
MSFT Options Chain 352.83 Put 440.00 7/17 No 86.25 89.25 87.14 +15.67 +21.93% 8,046 2,020 0.64 -0.97 15 72 None
APH Options Chain 162.78 Put 115.00 7/17 No 0.00 0.45 0.15 -0.05 -25.00% 8,041 17,883 0.85 -0.01 8 58 None
GOOGL Options Chain 345.29 Put 335.00 6/26 No 0.58 0.65 0.65 -0.28 -30.11% 8,040 4,674 0.47 -0.14 10 64 None
INTC Options Chain 132.81 Put 120.00 6/26 No 0.18 0.21 0.20 -0.69 -77.53% 8,037 10,488 1.24 -0.04 4 55 None
MRVL Options Chain 276.70 Call 300.00 6/26 No 1.11 1.30 1.21 -1.41 -53.82% 8,032 7,455 1.13 0.15 12 61 None
NVDA Options Chain 195.74 Put 195.00 7/02 No 3.50 3.70 3.70 +0.96 +35.04% 8,027 11,408 0.38 -0.45 13 58 None
KLAR Options Chain 18.39 Call 19.50 7/02 No 0.60 0.75 0.59 +0.09 +18.00% 7,992 573 0.70 0.48 3 18 None
GOOGL Options Chain 345.29 Call 342.50 6/26 No 3.60 3.95 3.80 -2.00 -34.49% 7,979 836 0.44 0.56 10 64 None
PLTR Options Chain 107.27 Put 105.00 7/02 No 2.20 2.24 2.22 +1.38 +164.29% 7,941 3,621 0.56 -0.36 12 52 None
IREN Options Chain 52.50 Put 42.00 6/26 No 0.08 0.14 0.10 -0.20 -66.67% 7,919 18,375 1.58 -0.06 9 45 None
SOFI Options Chain 17.30 Call 17.50 7/02 No 0.48 0.49 0.50 -0.08 -13.80% 7,918 4,240 0.59 0.46 10 46 None
F Options Chain 13.84 Put 14.00 6/26 No 0.07 0.08 0.07 -0.19 -73.08% 7,918 4,797 0.44 -0.34 9 47 None
AAPL Options Chain 290.80 Put 290.00 6/26 No 13.95 16.75 15.00 +13.55 +934.49% 7,911 8,911 0.68 -0.99 9 65 None
NVDA Options Chain 195.74 Call 230.00 8/21 No 2.72 2.79 2.74 -0.41 -13.02% 7,898 36,256 0.39 0.19 13 58 None
NVDA Options Chain 195.74 Call 205.00 6/29 No 0.27 0.29 0.27 -1.03 -79.24% 7,871 3,097 0.32 0.09 13 58 None
HTZ Options Chain 3.00 Put 3.00 9/18 Yes 0.63 0.82 0.79 +0.25 +46.30% 7,825 11,358 0.97 -0.52 10 21 None
AAL Options Chain 17.38 Call 18.00 6/26 No 0.06 0.07 0.07 -0.05 -41.67% 7,815 3,390 0.59 0.21 7 42 None
PDD Options Chain 73.30 Put 90.00 7/17 No 15.70 17.30 15.60 +1.80 +13.05% 7,739 5,599 0.72 -0.99 13 49 None
SPCX Options Chain 153.00 Put 135.00 7/02 No 0.95 1.05 1.00 -0.25 -20.00% 7,718 4,310 0.80 -0.11 3 25 None
AAPL Options Chain 290.80 Call 277.50 6/29 No 2.15 2.64 2.15 -16.82 -88.67% 7,686 15 0.31 0.36 9 65 None
AMZN Options Chain 234.27 Put 250.00 6/26 No 22.55 23.85 23.27 +7.47 +47.28% 7,674 2,802 1.43 -1.00 9 60 None
MARA Options Chain 14.29 Call 14.50 7/02 No 0.43 0.45 0.44 -0.13 -22.81% 7,673 4,428 0.89 0.39 3 41 None
AAPL Options Chain 290.80 Call 280.00 7/02 No 2.75 3.35 3.00 -14.30 -82.66% 7,536 565 0.32 0.35 9 65 None
GLXY Options Chain 28.58 Put 28.50 7/10 No 2.17 2.65 2.23 -0.06 -2.62% 7,536 32 1.05 -0.46 6 42 None
NVDA Options Chain 195.74 Call 240.00 8/21 No 1.68 1.75 1.71 -0.35 -16.99% 7,522 26,952 0.40 0.14 13 58 None
NRG Options Chain 142.21 Call 160.00 9/18 Yes 8.40 9.90 9.00 +2.02 +28.94% 7,515 214 0.48 0.42 7 54 None
NRG Options Chain 142.21 Call 190.00 9/18 Yes 2.05 3.40 2.75 +0.74 +36.82% 7,515 73 0.47 0.17 7 54 None
NRG Options Chain 142.21 Call 150.00 9/18 Yes 11.60 13.80 12.22 +2.31 +23.31% 7,514 8,180 0.48 0.53 7 54 None
NRG Options Chain 142.21 Call 180.00 9/18 Yes 3.50 5.20 4.13 +1.33 +47.50% 7,514 7,965 0.49 0.24 7 54 None
GLXY Options Chain 28.58 Put 26.50 7/10 No 1.25 1.77 1.29 +0.94 +268.58% 7,512 4 1.07 -0.33 6 42 None
QXO Options Chain 18.00 Call 21.00 7/17 No 0.20 0.25 0.15 0.00 0.00% 7,504 864 0.68 0.12 3 18 None
BTDR Options Chain 17.52 Put 17.50 7/17 No 2.95 3.30 3.05 +0.45 +17.31% 7,502 8,250 1.54 -0.50 6 28 None
PSKY Options Chain 9.43 Put 11.00 1/15 No 2.38 2.80 2.44 +0.09 +3.83% 7,501 15,967 0.60 -0.55 3 16 None
PSKY Options Chain 9.43 Put 9.00 1/15 No 1.25 1.34 1.27 +0.03 +2.42% 7,500 9,387 0.58 -0.37 3 16 None
NVDA Options Chain 195.74 Call 200.00 7/01 No 2.05 2.16 2.10 -1.70 -44.74% 7,479 1,418 0.37 0.34 13 58 None
INTC Options Chain 132.81 Put 130.00 6/26 No 1.64 1.76 1.73 -1.82 -51.27% 7,469 4,441 1.07 -0.34 4 55 None
NVDA Options Chain 195.74 Call 202.50 7/02 No 1.70 1.74 1.67 -1.48 -46.99% 7,461 33,569 0.38 0.27 13 58 None
BMNR Options Chain 14.02 Call 13.50 6/26 No 0.20 0.23 0.20 -0.62 -75.61% 7,415 21 0.99 0.43 13 34 None
WULF Options Chain 26.06 Put 20.00 7/17 No 0.41 0.69 0.49 -0.01 -2.00% 7,369 18,133 1.11 -0.13 2 39 None
INTC Options Chain 132.81 Put 125.00 6/26 No 0.55 0.63 0.60 -1.25 -67.57% 7,365 5,938 1.13 -0.14 4 55 None
UBER Options Chain 72.25 Call 80.00 7/17 No 0.43 0.48 0.48 -0.30 -38.47% 7,330 9,238 0.36 0.15 10 63 None
AI Options Chain 9.32 Call 9.00 7/02 No 0.19 0.25 0.23 -0.37 -61.67% 7,325 38 0.63 0.43 8 26 None
AMD Options Chain 538.78 Call 530.00 6/26 No 10.50 11.05 10.77 +1.43 +15.31% 7,300 2,964 0.88 0.54 11 60 None
NVDA Options Chain 195.74 Call 200.00 8/21 No 10.80 11.00 10.95 -1.63 -12.96% 7,289 19,782 0.39 0.49 13 58 None
AAPL Options Chain 290.80 Call 295.00 7/02 No 0.32 0.40 0.34 -3.41 -90.94% 7,256 2,000 0.33 0.06 9 65 None
JNJ Options Chain 244.88 Put 230.00 7/17 Yes 1.48 1.84 1.68 -0.72 -30.00% 7,234 6,984 0.29 -0.18 9 66 None
RCL Options Chain 322.65 Put 290.00 9/18 Yes 15.50 16.00 14.90 -1.30 -8.03% 7,228 7,522 0.51 -0.28 13 71 None
WEN Options Chain 7.33 Call 10.00 7/02 No 0.15 0.20 0.20 -0.30 -60.00% 7,226 7,462 2.02 0.20 10 39 None
PURR Options Chain 8.02 Put 7.50 7/24 No 0.65 0.80 0.77 +0.01 +1.32% 7,216 19 1.10 -0.36 3 16 None
AI Options Chain 9.32 Call 10.50 7/02 No 0.02 0.03 0.03 -0.05 -62.50% 7,200 1,289 0.80 0.06 8 26 None
MSTR Options Chain 94.13 Put 70.00 7/17 No 2.95 3.15 3.07 +1.22 +65.95% 7,178 10,637 1.16 -0.20 4 61 None
AAPL Options Chain 290.80 Put 255.00 6/29 No 0.13 0.18 0.20 +0.19 +1,900.00% 7,170 39 0.39 -0.03 9 65 None
USB Options Chain 61.21 Call 67.50 12/18 Yes 1.92 2.01 1.94 +0.30 +18.30% 7,166 369 0.25 0.31 15 74 None
NVDA Options Chain 195.74 Call 300.00 12/18 Yes 3.10 3.20 3.12 -0.18 -5.46% 7,162 35,965 0.44 0.12 13 58 None
POET Options Chain 10.13 Call 10.00 7/31 No 1.50 1.85 1.60 -0.91 -36.26% 7,158 10 1.25 0.60 7 32 None
TSLA Options Chain 375.53 Put 375.00 7/02 No 9.05 9.25 9.30 -0.50 -5.11% 7,156 1,351 0.46 -0.48 11 59 None
MSTR Options Chain 94.13 Put 50.00 7/02 No 0.18 0.25 0.21 +0.05 +31.25% 7,153 2,069 2.03 0.00 4 61 None
MARA Options Chain 14.29 Call 14.00 6/26 No 0.23 0.25 0.23 -0.24 -51.07% 7,129 4,876 0.95 0.45 3 41 None
NVDA Options Chain 195.74 Put 240.00 7/17 No 42.80 45.00 45.40 +3.87 +9.32% 7,127 4,704 0.56 -0.96 13 58 None
VG Options Chain 10.51 Call 15.00 8/21 Yes 0.25 0.35 0.30 +0.09 +42.86% 7,126 34,366 0.77 0.19 15 43 None
INTC Options Chain 132.81 Call 78.00 6/26 No 54.60 55.35 53.16 +2.69 +5.33% 7,125 212 5.56 1.00 4 55 None
META Options Chain 542.87 Call 560.00 6/26 No 0.50 0.55 0.52 -5.54 -91.42% 7,121 719 0.43 0.10 11 66 None
POET Options Chain 10.13 Call 11.00 7/24 No 0.81 1.26 1.08 -0.29 -21.17% 7,121 6,213 1.20 0.48 7 32 None
AMZN Options Chain 234.27 Call 250.00 7/17 No 1.42 1.59 1.40 -1.34 -48.91% 7,116 25,769 0.35 0.16 9 60 None
MU Options Chain 1,213.56 Put 1,200.00 7/02 Yes 54.15 59.25 57.55 -134.98 -70.11% 7,115 133 0.97 -0.47 16 68 None
NVDA Options Chain 195.74 Put 145.00 6/29 No 0.03 0.04 0.04 +0.03 +300.00% 7,097 267 1.13 0.00 13 58 None
TSLA Options Chain 375.53 Put 370.00 6/29 No 3.55 3.65 3.74 -0.96 -20.43% 7,094 1,211 0.38 -0.36 11 59 None
SPCX Options Chain 153.00 Call 165.00 7/02 No 2.15 2.30 2.20 -1.34 -37.86% 7,087 2,548 0.74 0.25 3 25 None
BAC Options Chain 57.82 Call 58.00 6/26 No 0.40 0.43 0.38 +0.02 +5.56% 7,083 12,634 0.26 0.59 11 64 None
SPCX Options Chain 153.00 Put 150.00 7/02 No 4.60 4.80 4.67 -0.42 -8.26% 7,079 3,293 0.73 -0.40 3 25 None
IBM Options Chain 262.96 Call 270.00 6/26 No 0.22 0.30 0.27 -1.13 -80.72% 7,022 3,395 0.57 0.12 13 72 None
ASTS Options Chain 69.55 Call 75.00 7/17 No 3.05 3.25 3.15 -1.15 -26.75% 7,021 6,372 0.99 0.33 5 39 None
MU Options Chain 1,213.56 Call 1,300.00 7/17 Yes 75.00 78.55 76.30 +39.17 +105.50% 7,011 3,716 0.93 0.41 16 68 None
SATS Options Chain 104.00 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 3 47 None
NVDA Options Chain 195.74 Call 230.00 7/17 No 0.40 0.42 0.41 -0.21 -33.88% 6,995 51,567 0.39 0.07 13 58 None
AAPL Options Chain 290.80 Call 305.00 6/26 No 0.00 0.02 0.02 -0.15 -88.24% 6,986 11,127 0.76 0.00 9 65 None
INTC Options Chain 132.81 Call 150.00 7/02 No 1.53 1.65 1.59 -0.51 -24.29% 6,985 8,006 0.90 0.19 4 55 None
AMAT Options Chain 632.00 Call 950.00 7/17 No 2.55 2.75 2.55 +1.99 +355.36% 6,939 38 0.82 0.04 16 65
Dividend Stock List
INTC Options Chain 132.81 Call 150.00 7/17 No 5.30 5.60 5.50 -0.20 -3.51% 6,919 48,362 0.87 0.33 4 55 None
IBM Options Chain 262.96 Call 300.00 7/17 No 1.30 1.37 1.34 -0.46 -25.56% 6,916 15,140 0.45 0.10 13 72 None
AI Options Chain 9.32 Call 11.50 6/26 No 0.00 0.03 0.01 0.00 0.00% 6,904 11,066 3.11 0.00 8 26 None
TSLA Options Chain 375.53 Put 372.50 6/29 No 4.50 4.60 4.65 -1.10 -19.13% 6,871 229 0.38 -0.42 11 59 None
NVDA Options Chain 195.74 Put 180.00 7/17 No 1.91 1.95 1.96 +0.39 +24.85% 6,870 84,898 0.40 -0.17 13 58 None
BMNR Options Chain 14.02 Call 14.00 6/26 No 0.07 0.08 0.07 -0.35 -83.34% 6,856 2,886 1.03 0.21 13 34 None
INTC Options Chain 132.81 Call 80.00 6/26 No 52.60 53.25 49.97 +0.90 +1.84% 6,825 316 5.33 1.00 4 55 None
LTH Options Chain 39.86 Call 45.00 7/17 No 0.25 0.35 0.30 +0.10 +50.00% 6,823 4 0.43 0.10 9 58 None
WEN Options Chain 7.33 Call 9.00 7/02 No 0.25 0.30 0.27 -0.38 -58.47% 6,817 3,777 1.86 0.27 10 39 None
PURR Options Chain 8.02 Call 7.50 7/24 No 1.05 1.30 1.17 +0.12 +11.43% 6,812 3 1.05 0.64 3 16 None
MU Options Chain 1,213.56 Put 1,100.00 7/02 Yes 22.00 24.25 22.45 -85.62 -79.23% 6,803 706 1.00 -0.24 16 68 None
KMI Options Chain 33.01 Call 37.00 9/18 Yes 0.26 0.29 0.29 +0.05 +20.84% 6,771 1,422 0.22 0.16 10 66 None
AAPL Options Chain 290.80 Call 305.00 7/17 No 0.53 0.62 0.57 -2.29 -80.07% 6,747 27,189 0.28 0.07 9 65 None
BB Options Chain 9.50 Call 9.00 6/26 Yes 1.25 1.38 1.29 +0.76 +143.40% 6,729 11,494 2.56 0.97 11 37 None
NOK Options Chain 13.81 Call 15.00 7/17 No 0.67 0.69 0.69 0.00 0.00% 6,727 94,168 0.78 0.40 14 44 None
BE Options Chain 344.86 Call 370.00 9/18 Yes 50.15 53.30 50.95 -12.35 -19.51% 6,714 306 1.21 0.50 4 12 None
AAPL Options Chain 290.80 Call 295.00 7/17 No 1.41 1.68 1.74 -4.78 -73.32% 6,701 33,855 0.27 0.16 9 65 None
NVDA Options Chain 195.74 Call 195.00 7/02 No 4.70 4.85 4.65 -2.45 -34.51% 6,693 1,509 0.39 0.55 13 58 None
MU Options Chain 1,213.56 Call 1,250.00 7/02 Yes 47.45 51.30 50.10 +29.10 +138.58% 6,678 1,435 0.97 0.41 16 68 None
OPEN Options Chain 4.30 Call 4.50 7/02 No 0.13 0.14 0.14 -0.02 -12.50% 6,672 13,406 0.81 0.40 4 31 None
BABA Options Chain 100.25 Put 140.00 7/17 No 44.30 45.50 44.55 +9.52 +27.18% 6,666 2,272 1.01 -1.00 14 27 None
MSFT Options Chain 352.83 Call 460.00 8/21 Yes 2.65 2.76 2.65 -0.55 -17.19% 6,658 74,737 0.47 0.10 15 72 None
BB Options Chain 9.50 Call 11.00 7/02 Yes 0.29 0.34 0.31 +0.09 +40.91% 6,642 5,234 0.99 0.35 11 37 None
AAPL Options Chain 290.80 Call 290.00 7/02 No 0.70 0.80 0.69 -6.27 -90.09% 6,631 899 0.32 0.12 9 65 None
MDT Options Chain 80.52 Call 80.00 6/26 No 0.25 0.72 0.44 -0.33 -42.86% 6,608 1,540 0.40 0.67 12 65 None
LLY Options Chain 1,112.43 Call 1,180.00 6/26 No 0.40 0.45 0.43 -0.32 -42.67% 6,607 310 0.47 0.03 10 65 None
BMNR Options Chain 14.02 Put 13.00 6/26 No 0.14 0.16 0.17 +0.08 +88.89% 6,566 2,728 1.07 -0.32 13 34 None
AAPL Options Chain 290.80 Call 315.00 7/17 No 0.24 0.26 0.25 -0.85 -77.28% 6,549 15,116 0.29 0.03 9 65 None
SNAP Options Chain 4.34 Call 5.00 1/15 Yes 0.77 0.82 0.79 -0.08 -9.20% 6,549 37,502 0.75 0.54 8 29 None
AAPL Options Chain 290.80 Put 262.50 6/26 No 0.09 0.16 0.15 +0.14 +1,400.00% 6,537 126 0.50 -0.05 9 65 None
MRNA Options Chain 59.75 Put 58.00 6/26 No 0.42 0.45 0.45 -0.26 -36.62% 6,530 725 0.93 -0.21 10 43 None
NVDA Options Chain 195.74 Put 100.00 7/02 No 0.01 0.02 0.01 0.00 0.00% 6,517 508 1.65 0.00 13 58 None
NFLX Options Chain 71.61 Call 90.00 8/21 Yes 0.61 0.64 0.63 -0.18 -22.23% 6,515 25,670 0.44 0.12 9 63 None
MSFT Options Chain 352.83 Put 335.00 7/02 No 1.36 1.85 1.60 +1.15 +255.56% 6,512 177 0.40 -0.16 15 72 None
TEM Options Chain 54.87 Call 60.00 7/02 No 0.67 0.75 0.72 +0.32 +80.00% 6,493 3,386 0.80 0.21 3 21 None
ASTS Options Chain 69.55 Put 100.00 8/21 Yes 36.80 38.00 36.95 +1.10 +3.07% 6,491 9,248 1.14 -0.77 5 39 None
NVDA Options Chain 195.74 Call 205.00 7/06 No 1.45 1.55 1.50 -1.16 -43.61% 6,490 1,078 0.34 0.23 13 58 None
AAPL Options Chain 290.80 Put 275.00 6/29 No 2.93 3.95 3.40 +3.28 +2,733.34% 6,471 431 0.30 -0.52 9 65 None
MU Options Chain 1,213.56 Put 700.00 8/21 Yes 14.00 15.25 14.94 -14.86 -49.87% 6,437 2,341 1.03 -0.07 16 68 None
INTC Options Chain 132.81 Call 150.00 6/26 No 0.05 0.06 0.05 -0.31 -86.12% 6,431 12,667 1.11 0.02 4 55 None
RIVN Options Chain 14.64 Call 25.00 12/18 Yes 0.72 0.85 0.79 +0.01 +1.29% 6,426 9,639 0.73 0.22 7 35 None
META Options Chain 542.87 Put 535.00 6/26 No 1.48 1.83 1.81 +0.85 +88.55% 6,425 911 0.44 -0.23 11 66 None
MSTR Options Chain 94.13 Put 100.00 7/02 No 14.90 15.95 15.40 +6.60 +75.00% 6,358 10,512 1.01 -0.84 4 61 None
AMD Options Chain 538.78 Call 600.00 6/26 No 0.11 0.13 0.17 -0.22 -56.41% 6,355 6,105 0.97 0.00 11 60 None
MSTR Options Chain 94.13 Put 75.00 7/02 No 1.68 1.80 1.80 +0.89 +97.81% 6,331 7,921 1.24 -0.19 4 61 None
BMNR Options Chain 14.02 Put 16.00 6/26 No 2.63 2.78 2.71 +0.69 +34.16% 6,331 4,044 2.48 -1.00 13 34 None
INTC Options Chain 132.81 Call 85.00 6/26 No 47.60 48.40 46.34 +1.14 +2.53% 6,330 140 4.77 1.00 4 55 None
INTC Options Chain 132.81 Call 76.00 6/26 No 56.60 57.25 53.65 +0.62 +1.17% 6,318 114 5.80 1.00 4 55 None
LAES Options Chain 3.34 Call 3.00 6/26 No 0.15 0.20 0.19 -0.09 -32.15% 6,318 8,697 1.27 0.76 8 18 None
WULF Options Chain 26.06 Call 35.00 7/17 No 0.27 0.55 0.27 -0.21 -43.75% 6,318 24,809 0.99 0.12 2 39 None
USB Options Chain 61.21 Call 62.50 8/21 Yes 1.74 1.90 1.78 +0.32 +21.92% 6,316 8,291 0.26 0.42 15 74 None
SMCI Options Chain 31.68 Call 33.00 7/02 No 0.97 1.02 0.98 -0.52 -34.67% 6,315 6,832 0.86 0.39 14 54 None
INTC Options Chain 132.81 Call 86.00 6/26 No 46.60 47.40 44.78 +0.46 +1.04% 6,309 11 4.66 1.00 4 55 None
LAES Options Chain 3.34 Call 3.00 7/10 Yes 0.23 0.44 0.36 -0.02 -5.27% 6,298 6,813 0.89 0.66 8 18 None
TSLA Options Chain 375.53 Put 380.00 6/29 No 8.40 8.70 8.95 -0.60 -6.29% 6,275 1,789 0.38 -0.62 11 59 None
BAC Options Chain 57.82 Call 59.00 7/10 No 0.55 0.78 0.60 +0.03 +5.27% 6,271 718 0.21 0.38 11 64 None
PATH Options Chain 9.93 Call 11.50 7/02 No 0.02 0.05 0.04 -0.04 -50.00% 6,243 8,491 0.70 0.07 14 32 None
TSLA Options Chain 375.53 Call 385.00 7/02 No 5.70 5.85 5.80 -0.88 -13.18% 6,241 4,909 0.46 0.36 11 59 None
SPCX Options Chain 153.00 Call 170.00 7/02 No 1.35 1.45 1.40 -1.12 -44.45% 6,230 2,802 0.76 0.17 3 25 None
DAL Options Chain 90.65 Put 90.00 7/02 No 1.15 1.40 1.35 -0.55 -28.95% 6,214 239 0.43 -0.34 11 57 None
AAPL Options Chain 290.80 Put 260.00 7/02 No 0.62 0.94 0.94 +0.87 +1,242.86% 6,212 1,375 0.34 -0.12 9 65 None
BB Options Chain 9.50 Call 10.00 7/02 Yes 0.70 0.77 0.70 +0.29 +70.74% 6,207 11,187 0.98 0.62 11 37 None
AAPL Options Chain 290.80 Call 307.50 6/26 No 0.01 0.02 0.01 -0.08 -88.89% 6,202 8,948 0.84 0.00 9 65 None
IREN Options Chain 52.50 Put 45.00 7/02 No 1.63 1.83 1.69 +0.10 +6.29% 6,199 4,046 1.12 -0.33 9 45 None
INTC Options Chain 132.81 Call 131.00 6/26 No 3.90 4.15 4.10 -0.65 -13.69% 6,196 1,157 1.08 0.61 4 55 None
ONDS Options Chain 7.67 Call 15.00 1/15 Yes 0.80 0.83 0.81 -0.01 -1.22% 6,193 51,902 1.00 0.32 9 38 None
MU Options Chain 1,213.56 Put 700.00 7/02 Yes 1.10 1.25 1.30 -2.16 -62.43% 6,188 1,101 1.83 0.00 16 68 None
AAPL Options Chain 290.80 Call 320.00 7/17 No 0.14 0.18 0.16 -0.48 -75.00% 6,179 31,951 0.30 0.02 9 65 None
MSFT Options Chain 352.83 Put 350.00 7/17 No 10.10 10.50 10.35 +4.85 +88.19% 6,171 12,262 0.36 -0.43 15 72 None
FIG Options Chain 18.71 Call 25.00 9/18 No 0.92 1.00 0.95 -0.51 -34.94% 6,157 11,536 0.92 0.26 3 18 None
PZZA Options Chain 36.17 Call 45.00 9/18 Yes 0.75 0.90 0.90 0.00 0.00% 6,140 658 0.47 0.19 8 42 None
GLW Options Chain 205.83 Call 250.00 7/02 No 3.45 4.40 4.00 +2.85 +247.83% 6,133 261 0.92 0.22 10 54 None
TSLA Options Chain 375.53 Call 372.50 6/29 No 7.25 7.60 7.50 -1.52 -16.86% 6,129 107 0.37 0.58 11 59 None
NBIS Options Chain 256.63 Call 400.00 7/02 No 0.06 0.18 0.09 -0.10 -52.64% 6,121 2,497 1.33 0.01 3 22 None
NVDA Options Chain 195.74 Put 192.50 6/29 No 1.32 1.42 1.40 +0.29 +26.13% 6,106 1,680 0.34 -0.31 13 58 None
IREN Options Chain 52.50 Put 32.00 7/17 No 0.62 0.75 0.66 -0.06 -8.34% 6,098 8,594 1.34 -0.07 9 45 None
AAPL Options Chain 290.80 Call 287.50 7/02 No 1.02 1.20 1.02 -8.73 -89.54% 6,094 133 0.32 0.16 9 65 None
TSM Options Chain 434.99 Put 420.00 7/02 No 4.65 5.90 5.69 -0.59 -9.40% 6,068 808 0.48 -0.29 22 65
Dividend Stock List
NFLX Options Chain 71.61 Call 73.00 7/02 No 0.56 0.59 0.57 -0.43 -43.00% 6,068 2,191 0.33 0.29 9 63 None
GOOGL Options Chain 345.29 Call 357.50 6/26 No 0.17 0.22 0.19 -0.51 -72.86% 6,056 5,334 0.47 0.05 10 64 None
FCX Options Chain 61.84 Call 70.00 7/17 No 1.00 1.14 1.05 +0.03 +2.95% 6,054 32,942 0.56 0.23 10 58 None
APLD Options Chain 43.48 Call 50.00 6/26 No 0.01 0.03 0.02 -0.05 -71.43% 6,035 7,830 1.76 0.00 3 20 None
NVDA Options Chain 195.74 Put 165.00 6/29 No 0.06 0.07 0.07 +0.01 +16.67% 6,024 191 0.75 0.00 13 58 None
DAL Options Chain 90.65 Call 97.00 7/02 No 0.32 0.68 0.44 % 6,024 0 0.40 0.17 11 57 None
NOK Options Chain 13.81 Call 15.00 7/02 No 0.24 0.26 0.24 -0.04 -14.29% 6,019 7,068 0.78 0.28 14 44 None
VALE Options Chain 15.12 Put 12.00 12/18 Yes 0.41 0.46 0.43 +0.07 +19.45% 6,017 36,287 0.40 -0.17 9 58 None
MU Options Chain 1,213.56 Put 150.00 7/02 Yes 0.00 0.02 0.01 -0.19 -95.00% 6,015 2 0.00 0.00 16 68 None
AMD Options Chain 538.78 Put 500.00 6/26 No 1.21 1.25 1.21 -5.19 -81.10% 6,007 4,556 0.94 -0.10 11 60 None
NEM Options Chain 94.76 Call 180.00 7/17 No 0.00 0.25 0.01 -0.03 -75.00% 6,000 10,260 1.23 0.00 14 64 None
NEM Options Chain 94.76 Call 180.00 9/18 Yes 0.00 0.28 0.28 +0.04 +16.67% 6,000 197 0.63 0.00 14 64 None
TSM Options Chain 434.99 Put 380.00 7/17 Yes 4.10 5.00 4.47 -0.75 -14.37% 5,995 18,369 0.55 -0.16 22 65
Dividend Stock List
SPCX Options Chain 153.00 Call 155.00 7/02 No 5.10 5.40 5.20 -2.02 -27.98% 5,990 7,183 0.73 0.47 3 25 None
MSTR Options Chain 94.13 Put 55.00 7/17 No 1.04 1.21 1.22 +0.53 +76.82% 5,985 1,178 1.42 -0.08 4 61 None
MSFT Options Chain 352.83 Call 500.00 9/18 Yes 2.00 2.37 2.16 -0.29 -11.84% 5,975 18,451 0.44 0.08 15 72 None
QXO Options Chain 18.00 Call 17.00 7/17 No 1.55 1.90 1.60 +0.55 +52.39% 5,964 15,780 0.89 0.60 3 18 None
ZETA Options Chain 18.96 Call 20.00 9/18 Yes 1.77 1.91 1.87 -0.50 -21.10% 5,959 10,181 0.75 0.46 10 42 None
AMZN Options Chain 234.27 Call 240.00 7/17 No 3.10 3.25 3.18 -2.42 -43.22% 5,948 11,901 0.34 0.28 9 60 None
BB Options Chain 9.50 Call 13.00 6/26 Yes 0.01 0.05 0.06 +0.01 +20.00% 5,944 1,538 2.53 0.01 11 37 None
BABA Options Chain 100.25 Put 106.00 6/26 No 10.45 11.30 10.77 +4.27 +65.70% 5,942 3,942 1.50 -1.00 14 27 None
MRVL Options Chain 276.70 Call 290.00 6/26 No 3.05 3.45 3.20 -1.70 -34.70% 5,925 3,012 1.12 0.31 12 61 None
MDT Options Chain 80.52 Call 79.00 6/26 No 1.15 1.76 1.85 -0.20 -9.76% 5,921 1,080 0.50 0.94 12 65 None
CZR Options Chain 30.24 Call 31.00 7/17 No 0.52 0.60 0.57 +0.49 +612.50% 5,917 31,677 0.23 0.44 7 47 None
TSM Options Chain 434.99 Put 390.00 7/17 Yes 5.60 6.30 6.08 -0.52 -7.88% 5,900 13,301 0.53 -0.20 22 65
Dividend Stock List
BB Options Chain 9.50 Call 12.00 6/26 Yes 0.02 0.03 0.03 -0.06 -66.67% 5,876 4,116 1.83 0.07 11 37 None
QCOM Options Chain 223.00 Call 250.00 7/17 No 3.00 3.30 3.10 +0.03 +0.98% 5,870 10,743 0.76 0.17 11 65 None
NVDA Options Chain 195.74 Put 185.00 7/17 No 2.88 2.98 2.94 +0.54 +22.50% 5,823 22,292 0.39 -0.23 13 58 None
NFLX Options Chain 71.61 Put 62.00 7/17 Yes 0.48 0.52 0.46 +0.05 +12.20% 5,810 57 0.49 -0.13 9 63 None
AAPL Options Chain 290.80 Put 305.00 6/26 No 29.55 31.80 30.68 +18.73 +156.74% 5,777 1,636 1.43 -1.00 9 65 None
HOOD Options Chain 97.19 Put 95.00 6/26 No 2.33 2.56 2.42 +0.88 +57.15% 5,768 5,990 0.74 -0.66 11 55 None
JPM Options Chain 335.12 Call 340.00 6/26 No 0.24 0.38 0.33 -0.30 -47.62% 5,757 4,482 0.23 0.14 9 69 None
MSFT Options Chain 352.83 Call 420.00 8/21 Yes 5.60 5.75 5.75 -1.39 -19.47% 5,751 10,060 0.43 0.18 15 72 None
IREN Options Chain 52.50 Put 61.00 6/26 No 13.15 13.70 13.60 +2.31 +20.47% 5,750 5,197 3.39 -0.97 9 45 None
IREN Options Chain 52.50 Call 50.00 7/17 No 3.75 3.95 3.85 -1.85 -32.46% 5,742 2,589 1.03 0.48 9 45 None
BMBL Options Chain 2.71 Call 3.00 7/17 No 0.20 0.30 0.24 +0.12 +100.00% 5,739 3,730 0.93 0.49 9 38 None
AMZN Options Chain 234.27 Call 237.50 7/02 No 1.20 1.43 1.20 -2.55 -68.00% 5,735 1,628 0.36 0.20 9 60 None
NVDA Options Chain 195.74 Put 140.00 9/18 Yes 1.30 1.35 1.35 +0.14 +11.57% 5,729 29,445 0.50 -0.07 13 58 None
META Options Chain 542.87 Put 550.00 6/26 No 8.00 9.50 9.24 +5.54 +149.73% 5,712 3,160 0.47 -0.70 11 66 None
SOFI Options Chain 17.30 Call 18.00 7/02 No 0.30 0.31 0.30 -0.10 -25.00% 5,710 6,137 0.60 0.33 10 46 None
AMD Options Chain 538.78 Call 520.00 6/26 No 16.70 17.60 16.70 +3.00 +21.90% 5,702 5,123 0.91 0.70 11 60 None
CHYM Options Chain 17.54 Put 10.00 8/21 No 0.05 0.20 0.14 % 5,692 0 0.96 -0.03 3 18 None
AAPL Options Chain 290.80 Call 290.00 6/29 No 0.17 0.28 0.23 -5.90 -96.25% 5,684 214 0.33 0.05 9 65 None
GME Options Chain 21.44 Call 21.00 6/26 No 0.18 0.20 0.20 -0.35 -63.64% 5,676 1,656 0.41 0.52 15 49 None
DAL Options Chain 90.65 Call 99.00 7/02 No 0.11 0.47 0.36 % 5,673 0 0.41 0.09 11 57 None
FCX Options Chain 61.84 Call 65.00 6/26 No 0.11 0.22 0.21 -0.09 -30.00% 5,671 5,329 0.64 0.17 10 58 None
HIMS Options Chain 32.70 Call 35.50 6/26 No 0.06 0.08 0.06 -0.08 -57.15% 5,657 6,022 1.11 0.07 6 40 None
NVDA Options Chain 195.74 Call 250.00 7/17 No 0.12 0.13 0.12 -0.06 -33.34% 5,647 103,892 0.45 0.02 13 58 None
NBIS Options Chain 256.63 Put 165.00 7/17 No 3.10 3.90 3.63 -0.17 -4.48% 5,644 909 1.44 -0.08 3 22 None
WEN Options Chain 7.33 Call 8.00 7/17 No 0.55 0.65 0.60 -0.50 -45.46% 5,641 6,367 1.13 0.46 10 39 None
GOOG Options Chain 345.04 Call 380.00 6/26 No 0.00 0.01 0.01 -0.02 -66.67% 5,626 8,053 0.75 0.00 12 70 None
AAPL Options Chain 290.80 Put 250.00 7/01 No 0.18 0.43 0.27 +0.26 +2,600.00% 5,626 79 0.44 -0.04 9 65 None
HOOD Options Chain 97.19 Put 90.00 6/26 No 0.43 0.49 0.46 +0.01 +2.23% 5,616 3,967 0.83 -0.21 11 55 None
ASTS Options Chain 69.55 Call 75.00 7/10 No 2.02 2.28 2.20 -1.02 -31.68% 5,614 5,643 0.99 0.29 5 39 None
MTUS Options Chain 20.23 Call 22.50 7/17 No 0.10 0.20 0.20 +0.05 +33.34% 5,613 64 0.39 0.10 3 14 None
AMD Options Chain 538.78 Put 520.00 6/26 No 4.20 4.70 4.60 -9.52 -67.43% 5,602 1,899 0.85 -0.30 11 60 None
INTC Options Chain 132.81 Call 134.00 6/26 No 2.30 2.50 2.42 -1.17 -32.60% 5,599 1,315 1.06 0.45 4 55 None
PFE Options Chain 23.67 Put 20.00 6/17 Yes 0.72 1.05 0.95 +0.11 +13.10% 5,592 7,441 0.27 -0.24 8 64 None
AMZN Options Chain 234.27 Call 225.00 6/26 No 3.35 3.55 3.35 -6.78 -66.93% 5,585 527 0.44 0.66 9 60 None
GOOG Options Chain 345.04 Call 370.00 8/21 Yes 9.95 10.50 9.90 -1.36 -12.08% 5,583 5,600 0.37 0.33 12 70 None
PLTR Options Chain 107.27 Put 110.00 7/17 No 6.75 7.00 6.80 +2.80 +70.00% 5,579 18,821 0.53 -0.54 12 52 None
BMBL Options Chain 2.71 Call 3.00 8/21 Yes 0.40 0.45 0.43 +0.18 +72.00% 5,557 75 0.93 0.57 9 38 None
AMZN Options Chain 234.27 Put 247.50 6/26 No 20.25 21.00 20.59 +7.44 +56.58% 5,553 1,708 0.94 -1.00 9 60 None
MSFT Options Chain 352.83 Put 410.00 7/02 No 56.15 59.40 57.21 +15.52 +37.23% 5,527 986 0.72 -0.99 15 72 None
AMC Options Chain 2.00 Call 6.00 7/17 No 0.01 0.02 0.02 0.00 0.00% 5,523 47,508 2.34 0.01 8 26 None
NOK Options Chain 13.81 Put 10.00 10/16 Yes 0.59 0.64 0.62 -0.03 -4.62% 5,515 4,310 0.79 -0.16 14 44 None
SOFI Options Chain 17.30 Call 18.00 7/17 No 0.71 0.72 0.73 -0.06 -7.60% 5,511 23,903 0.59 0.43 10 46 None
SPCE Options Chain 2.50 Call 3.00 7/02 No 0.02 0.05 0.04 -0.05 -55.56% 5,504 360 1.28 0.15 5 35 None
GLW Options Chain 205.83 Call 230.00 6/26 No 3.25 4.95 5.00 +4.30 +614.29% 5,489 3,146 1.11 0.43 10 54 None
AAPL Options Chain 290.80 Call 300.00 7/02 No 0.14 0.20 0.17 -1.82 -91.46% 5,483 3,687 0.34 0.03 9 65 None
NVDA Options Chain 195.74 Put 180.00 7/02 No 0.41 0.42 0.41 -0.03 -6.82% 5,482 3,832 0.44 -0.06 13 58 None
AAPL Options Chain 290.80 Call 282.50 6/29 No 1.00 1.08 1.00 -12.95 -92.84% 5,479 65 0.31 0.18 9 65 None
IREN Options Chain 52.50 Put 49.00 6/26 No 1.82 2.07 1.94 +0.46 +31.09% 5,468 4,959 1.14 -0.66 9 45 None
NVDA Options Chain 195.74 Call 232.50 7/02 No 0.03 0.04 0.03 -0.05 -62.50% 5,457 234 0.51 0.00 13 58 None
HD Options Chain 342.86 Put 345.00 6/26 No 1.92 3.85 3.60 -2.05 -36.29% 5,447 49 0.36 -0.53 8 69 None
ASTS Options Chain 69.55 Call 85.00 7/17 No 1.49 1.65 1.56 -0.74 -32.18% 5,445 7,686 1.04 0.19 5 39 None
NVDA Options Chain 195.74 Put 190.00 7/17 No 4.35 4.50 4.55 +1.05 +30.00% 5,441 37,429 0.38 -0.33 13 58 None
PFE Options Chain 23.67 Put 25.00 9/18 Yes 1.81 2.00 1.94 +0.26 +15.48% 5,434 52,032 0.21 -0.71 8 64 None
QXO Options Chain 18.00 Call 18.00 7/17 No 1.05 1.10 1.10 +0.60 +120.00% 5,428 13,264 0.76 0.45 3 18 None
PLTR Options Chain 107.27 Put 155.00 7/17 No 47.40 48.20 47.28 +5.68 +13.66% 5,426 1,428 0.95 -0.99 12 52 None
DVN Options Chain 43.35 Call 47.50 7/17 No 0.21 0.33 0.26 -0.01 -3.71% 5,416 17,297 0.37 0.14 10 60 None
IONQ Options Chain 53.60 Put 45.00 6/26 No 0.01 0.05 0.04 -0.03 -42.86% 5,394 790 1.15 -0.02 9 45 None
GFS Options Chain 83.70 Call 100.00 7/17 No 2.05 2.25 2.10 +0.40 +23.53% 5,389 18,676 0.78 0.23 13 57 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
AAPL Options Chain 290.80 Put 287.50 6/26 No 11.40 14.30 11.92 +11.08 +1,319.05% 5,368 4,540 0.65 -0.97 9 65 None
NVDA Options Chain 195.74 Call 205.00 7/01 No 0.85 0.93 0.90 -1.07 -54.32% 5,343 7,591 0.37 0.18 13 58 None
MSTR Options Chain 94.13 Call 93.00 7/02 No 2.18 2.38 2.32 -3.78 -61.97% 5,341 72 1.05 0.31 4 61 None
NVDA Options Chain 195.74 Call 195.00 7/17 No 7.85 8.15 8.00 -2.02 -20.16% 5,340 33,163 0.38 0.55 13 58 None
META Options Chain 542.87 Put 542.50 6/26 No 4.20 4.55 4.20 +2.29 +119.90% 5,339 822 0.43 -0.46 11 66 None
NFE Options Chain 0.37 Call 0.50 7/17 No 0.00 0.05 0.05 -0.05 -50.00% 5,327 3,030 2.44 0.37 6 23 None
NVDA Options Chain 195.74 Put 220.00 7/02 No 23.70 24.35 24.55 +2.75 +12.62% 5,306 7,116 0.55 -0.99 13 58 None
AAPL Options Chain 290.80 Call 297.50 7/02 No 0.21 0.31 0.27 -2.48 -90.19% 5,306 2,039 0.34 0.04 9 65 None
SOFI Options Chain 17.30 Call 18.50 7/02 No 0.17 0.19 0.18 -0.07 -28.00% 5,305 9,252 0.60 0.23 10 46 None
GOOGL Options Chain 345.29 Put 360.00 6/26 No 14.65 18.05 15.50 +0.25 +1.64% 5,302 4,017 0.72 -0.97 10 64 None
WEN Options Chain 7.33 Call 10.00 8/21 No 0.50 0.55 0.50 -0.30 -37.50% 5,301 12,333 1.07 0.32 10 39 None
SMCI Options Chain 31.68 Call 35.50 7/02 No 0.39 0.41 0.37 -0.31 -45.59% 5,293 7,022 0.88 0.20 14 54 None
AMZN Options Chain 234.27 Call 232.50 7/02 No 2.40 2.69 2.17 -3.78 -63.53% 5,289 712 0.35 0.34 9 60 None
RVMD Options Chain 170.17 Call 180.00 7/17 No 7.00 8.20 7.75 +4.05 +109.46% 5,280 3,708 0.45 0.51 6 50 None
VG Options Chain 10.51 Call 17.50 7/17 No 0.00 0.05 0.03 -0.03 -50.00% 5,275 8,548 1.08 0.00 15 43 None
GOOGL Options Chain 345.29 Call 365.00 6/26 No 0.04 0.05 0.04 -0.15 -78.95% 5,271 8,477 0.50 0.01 10 64 None
NFLX Options Chain 71.61 Call 80.00 7/17 Yes 0.87 0.88 0.88 -0.24 -21.43% 5,270 24,548 0.50 0.20 9 63 None
TECH Options Chain 70.70 Call 75.00 10/16 Yes 0.05 0.15 0.10 -2.10 -95.46% 5,258 307 0.06 0.09 14 52 None
DVN Options Chain 43.35 Call 52.50 7/17 No 0.07 0.13 0.10 +0.02 +25.00% 5,249 12,223 0.48 0.02 10 60 None
WEN Options Chain 7.33 Call 10.00 7/17 No 0.30 0.40 0.35 -0.33 -48.53% 5,249 6,531 1.45 0.27 10 39 None
IREN Options Chain 52.50 Put 48.00 6/26 No 1.26 1.42 1.40 +0.25 +21.74% 5,245 3,620 1.22 -0.53 9 45 None
NVDA Options Chain 195.74 Put 200.00 6/29 No 5.05 5.30 5.25 +0.92 +21.25% 5,243 8,958 0.32 -0.73 13 58 None
SPCX Options Chain 153.00 Call 150.00 7/02 No 7.60 7.90 7.77 -1.93 -19.90% 5,241 1,501 0.74 0.60 3 25 None
AMC Options Chain 2.00 Put 2.00 7/17 No 0.27 0.28 0.28 +0.07 +33.34% 5,233 14,972 1.10 -0.55 8 26 None
RKLB Options Chain 80.69 Put 80.00 7/17 No 6.05 6.45 6.40 +1.42 +28.52% 5,230 6,315 0.86 -0.43 7 44 None
BABA Options Chain 100.25 Call 100.00 7/02 No 0.72 0.81 0.76 -1.64 -68.34% 5,227 252 0.45 0.23 14 27 None
ASTS Options Chain 69.55 Call 85.00 7/10 No 0.85 0.96 0.90 -0.50 -35.72% 5,223 5,444 1.06 0.13 5 39 None
NVDA Options Chain 195.74 Call 200.00 9/18 Yes 14.75 15.00 14.80 -1.81 -10.90% 5,212 38,051 0.42 0.52 13 58 None
HOOD Options Chain 97.19 Call 99.00 6/26 No 0.15 0.19 0.15 -1.51 -90.97% 5,209 5,879 0.83 0.08 11 55 None
INTC Options Chain 132.81 Call 145.00 7/02 No 2.43 2.59 2.56 -0.54 -17.42% 5,205 3,708 0.90 0.27 4 55 None
AAPL Options Chain 290.80 Put 277.50 6/29 No 4.05 5.20 5.10 +4.93 +2,900.00% 5,202 77 0.30 -0.64 9 65 None
META Options Chain 542.87 Call 555.00 6/26 No 1.03 1.10 1.10 -7.85 -87.71% 5,200 511 0.41 0.17 11 66 None