Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 200.69 Call 200.00 6/26 No 0.53 0.54 0.54 -1.72 -76.11% 70,942 19,010 0.54 0.13 13 58 None
NVDA Options Chain 200.69 Put 190.00 6/26 No 0.76 0.77 0.76 +0.31 +68.89% 51,866 32,976 0.56 -0.31 13 58 None
NVDA Options Chain 200.69 Put 192.50 6/26 No 1.40 1.42 1.42 +0.72 +102.86% 50,800 10,966 0.55 -0.45 13 58 None
NVDA Options Chain 200.69 Put 195.00 6/26 No 2.47 2.49 2.48 +1.26 +103.28% 46,208 28,957 0.55 -0.63 13 58 None
NVDA Options Chain 200.69 Call 202.50 6/26 No 0.25 0.26 0.26 -1.07 -80.46% 44,797 10,923 0.56 0.08 13 58 None
TSLA Options Chain 375.53 Call 380.00 6/26 No 2.61 2.66 2.59 -1.16 -30.94% 42,209 4,797 0.60 0.27 11 59 None
AAPL Options Chain 293.08 Call 285.00 6/26 No 0.54 0.57 0.56 -8.24 -93.64% 41,154 711 0.45 0.18 8 61 None
AAPL Options Chain 293.08 Call 290.00 6/26 No 0.16 0.17 0.16 -4.62 -96.66% 38,593 3,383 0.48 0.06 8 61 None
NVDA Options Chain 200.69 Call 195.00 6/26 No 2.05 2.08 2.06 -3.39 -62.21% 37,554 4,715 0.54 0.37 13 58 None
NVDA Options Chain 200.69 Call 197.50 6/26 No 1.08 1.10 1.08 -2.52 -70.00% 37,328 3,552 0.53 0.23 13 58 None
AAPL Options Chain 293.08 Call 310.00 7/17 No 0.37 0.40 0.39 -1.34 -77.46% 36,768 60,595 0.27 0.06 8 61 None
TSLA Options Chain 375.53 Put 370.00 6/26 No 2.28 2.32 2.34 -0.96 -29.10% 36,608 5,042 0.59 -0.43 11 59 None
NVDA Options Chain 200.69 Call 205.00 6/26 No 0.13 0.14 0.13 -0.61 -82.44% 34,230 16,613 0.58 0.04 13 58 None
NVDA Options Chain 200.69 Call 207.50 6/26 No 0.06 0.07 0.07 -0.31 -81.58% 34,030 24,015 0.60 0.02 13 58 None
TSLA Options Chain 375.53 Put 405.00 6/26 No 29.40 29.85 29.70 +0.21 +0.72% 32,533 1,851 0.93 -0.96 11 59 None
TSLA Options Chain 375.53 Put 375.00 6/26 No 4.20 4.25 4.24 -1.16 -21.49% 30,982 5,687 0.59 -0.58 11 59 None
AAPL Options Chain 293.08 Put 277.50 6/26 No 2.55 2.62 2.56 +2.44 +2,033.34% 29,396 3,227 0.46 -0.46 8 61 None
AAPL Options Chain 293.08 Call 280.00 6/26 No 1.85 1.89 1.89 -11.61 -86.00% 29,332 469 0.45 0.40 8 61 None
NVDA Options Chain 200.69 Call 210.00 6/26 No 0.03 0.04 0.04 -0.16 -80.00% 29,174 34,632 0.61 0.01 13 58 None
AAPL Options Chain 293.08 Put 275.00 6/26 No 1.58 1.63 1.56 +1.47 +1,633.34% 28,573 3,476 0.47 -0.32 8 61 None
TSLA Options Chain 375.53 Put 372.50 6/26 No 3.10 3.20 3.15 -1.14 -26.58% 27,904 2,618 0.59 -0.50 11 59 None
TSLA Options Chain 375.53 Call 375.00 6/26 No 4.75 4.85 4.80 -1.20 -20.00% 24,528 2,031 0.60 0.42 11 59 None
NVDA Options Chain 200.69 Call 215.00 6/26 No 0.01 0.02 0.01 -0.05 -83.34% 24,238 40,451 0.71 0.00 13 58 None
NVDA Options Chain 200.69 Call 200.00 7/02 No 2.22 2.24 2.25 -2.05 -47.68% 23,124 7,511 0.41 0.29 13 58 None
NVDA Options Chain 200.69 Put 197.50 6/26 No 3.95 4.05 4.00 +2.02 +102.02% 21,306 10,412 0.53 -0.77 13 58 None
TSLA Options Chain 375.53 Call 390.00 6/26 No 0.64 0.66 0.63 -0.62 -49.60% 20,838 7,460 0.63 0.10 11 59 None
AAPL Options Chain 293.08 Put 280.00 6/26 No 3.75 4.00 3.90 +3.70 +1,850.00% 20,758 7,883 0.44 -0.60 8 61 None
TSLA Options Chain 375.53 Call 377.50 6/26 No 3.55 3.65 3.60 -1.15 -24.22% 19,727 1,352 0.60 0.34 11 59 None
TSLA Options Chain 375.53 Call 385.00 6/26 No 1.31 1.34 1.33 -0.83 -38.43% 19,336 4,706 0.61 0.16 11 59 None
MU Options Chain 1,213.97 Call 1,200.00 6/26 Yes 23.20 24.20 23.55 +10.85 +85.44% 19,142 12,149 1.46 0.32 16 68 None
NFLX Options Chain 71.61 Call 75.00 6/26 No 0.09 0.10 0.08 -0.03 -27.28% 19,055 12,444 0.52 0.14 9 63 None
TSLA Options Chain 375.53 Put 365.00 6/26 No 1.16 1.19 1.20 -0.80 -40.00% 18,919 2,945 0.61 -0.29 11 59 None
AAPL Options Chain 293.08 Call 282.50 6/26 No 1.02 1.06 1.05 -11.49 -91.63% 18,734 278 0.45 0.27 8 61 None
TSLA Options Chain 375.53 Put 380.00 6/26 No 6.95 7.15 7.10 -1.05 -12.89% 18,509 6,668 0.58 -0.73 11 59 None
POET Options Chain 11.14 Call 16.00 7/17 No 0.20 0.24 0.24 -0.10 -29.42% 18,436 50,326 1.45 0.18 7 32 None
MU Options Chain 1,213.97 Call 1,300.00 6/26 Yes 3.60 3.95 3.80 -0.14 -3.56% 18,339 7,960 1.47 0.08 16 68 None
WEN Options Chain 7.86 Put 6.50 6/26 No 0.00 0.05 0.05 0.00 0.00% 17,961 45,868 2.75 -0.12 10 39 None
AAPL Options Chain 293.08 Call 287.50 6/26 No 0.29 0.30 0.30 -7.94 -96.36% 17,730 676 0.46 0.11 8 61 None
POET Options Chain 11.14 Call 15.00 7/17 No 0.26 0.30 0.28 -0.11 -28.21% 17,622 32,989 1.47 0.21 7 32 None
WEN Options Chain 7.86 Call 9.00 6/26 No 0.15 0.20 0.15 -0.22 -59.46% 17,478 10,809 3.76 0.25 10 39 None
POET Options Chain 11.14 Call 12.50 6/26 No 0.01 0.02 0.02 -0.09 -81.82% 17,464 27,520 2.26 0.01 7 32 None
NVDA Options Chain 200.69 Call 207.50 7/02 No 0.71 0.73 0.75 -0.87 -53.71% 16,589 17,029 0.41 0.12 13 58 None
MU Options Chain 1,213.97 Put 1,000.00 6/26 Yes 1.70 1.86 1.75 -35.45 -95.30% 16,510 16,893 1.62 -0.04 16 68 None
WEN Options Chain 7.86 Call 9.00 8/21 No 0.70 0.80 0.75 -0.28 -27.19% 16,196 11,074 1.23 0.43 10 39 None
MSTR Options Chain 96.95 Put 85.00 6/26 No 1.00 1.19 1.10 +0.48 +77.42% 15,692 6,970 1.50 -0.39 4 59 None
AAPL Options Chain 293.08 Put 270.00 6/26 No 0.53 0.56 0.53 +0.51 +2,550.00% 15,551 3,455 0.49 -0.15 8 61 None
AAPL Options Chain 293.08 Put 272.50 6/26 No 0.91 0.96 0.93 +0.88 +1,760.00% 15,513 342 0.47 -0.22 8 61 None
WEN Options Chain 7.86 Call 8.00 6/26 No 0.25 0.30 0.25 -0.35 -58.34% 15,390 11,431 3.40 0.47 10 39 None
SPCX Options Chain 154.00 Put 150.00 6/26 No 2.00 2.05 2.00 -0.34 -14.53% 15,361 16,520 1.12 -0.42 3 25 None
SPCX Options Chain 154.00 Call 160.00 6/26 No 1.05 1.15 1.15 -1.00 -46.52% 15,082 13,460 1.12 0.21 3 25 None
TSLA Options Chain 375.53 Call 382.50 6/26 No 1.87 1.90 1.87 -1.00 -34.85% 15,025 2,445 0.60 0.21 11 59 None
TSLA Options Chain 375.53 Put 360.00 6/26 No 0.58 0.60 0.60 -0.59 -49.58% 14,810 4,503 0.63 -0.18 11 59 None
MU Options Chain 1,213.97 Call 1,250.00 6/26 Yes 9.55 10.00 9.84 +2.64 +36.67% 14,743 13,357 1.46 0.17 16 68 None
HTZ Options Chain 3.00 Call 3.00 7/17 No 0.14 0.17 0.16 -0.13 -44.83% 14,680 564 0.99 0.38 10 21 None
NVDA Options Chain 200.69 Put 187.50 6/26 No 0.40 0.41 0.40 +0.10 +33.34% 14,052 13,991 0.59 -0.20 13 58 None
POET Options Chain 11.14 Call 13.00 8/21 Yes 1.20 1.29 1.23 -0.29 -19.08% 14,026 13,265 1.32 0.41 7 32 None
AAPL Options Chain 293.08 Call 295.00 6/26 No 0.05 0.07 0.05 -1.85 -97.37% 13,839 4,688 0.52 0.02 8 61 None
TSLA Options Chain 375.53 Call 370.00 6/26 No 7.80 8.00 7.92 -1.26 -13.73% 13,203 1,007 0.61 0.57 11 59 None
NVDA Options Chain 200.69 Put 200.00 6/26 No 5.85 6.00 5.87 +2.67 +83.44% 12,980 18,221 0.56 -0.87 13 58 None
AAPL Options Chain 293.08 Call 300.00 6/26 No 0.02 0.03 0.02 -0.55 -96.50% 12,910 13,514 0.55 0.00 8 61 None
PLTR Options Chain 113.77 Put 108.00 6/26 No 1.79 1.83 1.88 +1.45 +337.21% 12,376 740 0.74 -0.54 12 52 None
AAPL Options Chain 293.08 Put 285.00 6/26 No 7.45 7.70 7.56 +7.05 +1,382.36% 12,132 7,643 0.44 -0.82 8 61 None
AAPL Options Chain 293.08 Call 292.50 6/26 No 0.09 0.10 0.09 -3.11 -97.19% 12,021 1,116 0.50 0.03 8 61 None
PLTR Options Chain 113.77 Put 107.00 6/26 No 1.32 1.37 1.41 +1.09 +340.63% 11,997 383 0.75 -0.46 12 52 None
SOFI Options Chain 17.53 Call 18.00 6/26 No 0.09 0.10 0.10 -0.05 -33.34% 11,958 27,939 0.89 0.12 10 46 None
SOFI Options Chain 17.53 Put 17.00 6/26 No 0.16 0.17 0.17 -0.08 -32.00% 11,159 16,202 0.81 -0.52 10 46 None
TSLA Options Chain 375.53 Put 367.50 6/26 No 1.64 1.67 1.70 -0.90 -34.62% 11,073 2,083 0.60 -0.36 11 59 None
TSLA Options Chain 375.53 Call 365.00 6/26 No 11.60 11.90 11.91 -0.71 -5.63% 11,072 466 0.62 0.71 11 59 None
MSTR Options Chain 96.95 Put 90.00 6/26 No 2.71 2.85 2.80 +1.26 +81.82% 10,893 10,502 1.41 -0.64 4 59 None
TSLA Options Chain 375.53 Call 400.00 6/26 No 0.18 0.19 0.18 -0.24 -57.15% 10,466 12,383 0.68 0.05 11 59 None
TSLA Options Chain 375.53 Put 385.00 6/26 No 10.65 10.85 10.90 -0.40 -3.54% 10,037 4,111 0.59 -0.84 11 59 None
NVDA Options Chain 200.69 Call 205.00 7/02 No 1.06 1.07 1.09 -1.21 -52.61% 9,970 14,992 0.41 0.16 13 58 None
NVDA Options Chain 200.69 Put 185.00 6/26 No 0.21 0.22 0.21 +0.02 +10.53% 9,940 10,619 0.62 -0.14 13 58 None
NOK Options Chain 14.24 Call 14.00 6/26 No 0.29 0.32 0.29 -0.03 -9.38% 9,938 21,307 1.00 0.26 14 44 None
NVDA Options Chain 200.69 Call 212.50 6/26 No 0.02 0.03 0.02 -0.09 -81.82% 9,923 23,344 0.64 0.00 13 58 None
WMT Options Chain 119.00 Put 105.00 8/21 Yes 1.13 1.20 1.18 +0.20 +20.41% 9,869 19,873 0.30 -0.15 9 55 None
MU Options Chain 1,213.97 Put 1,100.00 6/26 Yes 10.50 11.00 10.65 -78.18 -88.02% 9,777 4,222 1.41 -0.26 16 68 None
WEN Options Chain 7.86 Put 7.00 6/26 No 0.15 0.20 0.19 +0.04 +26.67% 9,750 3,909 2.59 -0.24 10 39 None
AAPL Options Chain 293.08 Put 275.00 7/17 No 5.55 5.70 5.70 +4.26 +295.84% 9,725 9,196 0.27 -0.40 8 61 None
NVDA Options Chain 200.69 Call 210.00 7/02 No 0.48 0.50 0.49 -0.61 -55.46% 9,693 33,905 0.42 0.08 13 58 None
NVDA Options Chain 200.69 Put 205.00 6/26 No 10.40 10.65 10.55 +3.95 +59.85% 9,614 15,225 0.59 -0.96 13 58 None
SOFI Options Chain 17.53 Call 17.50 6/26 No 0.23 0.25 0.24 -0.08 -25.00% 9,536 11,875 0.86 0.26 10 46 None
WEN Options Chain 7.86 Call 10.00 6/26 No 0.05 0.10 0.07 -0.23 -76.67% 9,498 8,333 4.14 0.12 10 39 None
ONDS Options Chain 7.68 Put 7.00 7/17 No 0.38 0.39 0.38 0.00 0.00% 9,325 27,464 0.95 -0.36 9 38 None
AAPL Options Chain 293.08 Put 282.50 6/26 No 5.45 5.65 5.55 +5.23 +1,634.38% 9,154 1,207 0.43 -0.73 8 61 None
MU Options Chain 1,213.97 Call 1,300.00 7/02 Yes 25.80 26.75 26.20 +11.77 +81.57% 9,127 2,678 1.10 0.23 16 68 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
AAPL Options Chain 293.08 Put 265.00 7/17 No 2.62 2.75 2.68 +1.99 +288.41% 8,696 10,266 0.28 -0.21 8 61 None
SOFI Options Chain 17.53 Call 17.00 6/26 No 0.50 0.54 0.50 -0.07 -12.29% 8,565 9,665 0.86 0.48 10 46 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
NVDA Options Chain 200.69 Call 190.00 6/26 No 5.25 5.45 5.43 -4.07 -42.85% 8,471 4,843 0.56 0.69 13 58 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
TSLA Options Chain 375.53 Put 377.50 6/26 No 5.45 5.55 5.62 -1.00 -15.11% 8,437 1,941 0.59 -0.66 11 59 None
NVDA Options Chain 200.69 Call 192.50 6/26 No 3.45 3.55 3.50 -3.55 -50.36% 8,436 1,020 0.54 0.55 13 58 None
NVDA Options Chain 200.69 Call 217.50 6/29 No 0.02 0.03 0.02 -0.03 -60.00% 8,380 5,190 0.42 0.00 13 58 None
MU Options Chain 1,213.97 Call 1,150.00 6/26 Yes 47.55 48.80 48.55 +26.77 +122.92% 8,298 4,461 1.47 0.53 16 68 None
AAPL Options Chain 293.08 Call 277.50 6/26 No 3.00 3.10 3.05 -16.62 -84.50% 8,290 79 0.46 0.54 8 61 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
NVDA Options Chain 200.69 Put 180.00 6/26 No 0.06 0.07 0.07 -0.02 -22.23% 8,150 13,133 0.73 -0.05 13 58 None
TSLA Options Chain 375.53 Call 367.50 6/26 No 9.65 9.85 9.68 -1.17 -10.79% 8,126 650 0.61 0.64 11 59 None
SPCX Options Chain 154.00 Call 155.00 6/26 No 2.45 2.55 2.52 -1.48 -37.00% 8,105 6,356 1.09 0.38 3 25 None
MU Options Chain 1,213.97 Call 1,350.00 6/26 Yes 1.34 1.60 1.64 -0.72 -30.51% 8,056 3,154 1.47 0.03 16 68 None
QCOM Options Chain 223.00 Call 220.00 6/26 No 0.94 1.27 1.14 -0.73 -39.04% 8,039 5,379 1.29 0.14 11 65 None
PLTR Options Chain 113.77 Put 105.00 6/26 No 0.70 0.72 0.72 +0.52 +260.00% 7,979 2,790 0.78 -0.31 12 52 None
PLTR Options Chain 113.77 Call 114.00 6/26 No 0.17 0.18 0.17 -1.66 -90.71% 7,919 2,215 0.77 0.09 12 52 None
MU Options Chain 1,213.97 Call 1,400.00 7/02 Yes 11.15 11.40 11.23 +4.11 +57.73% 7,879 1,237 1.11 0.12 16 68 None
MSTR Options Chain 96.95 Put 88.00 6/26 No 1.89 2.05 1.90 +0.80 +72.73% 7,876 1,317 1.46 -0.54 4 59 None
KLAR Options Chain 18.39 Call 19.50 7/02 No 0.90 1.10 1.00 +0.50 +100.00% 7,829 573 0.78 0.47 3 18 None
TSLA Options Chain 375.53 Put 362.50 6/26 No 0.82 0.85 0.80 -0.73 -47.72% 7,807 1,522 0.62 -0.23 11 59 None
TSLA Options Chain 375.53 Call 380.00 6/29 No 4.25 4.35 4.25 -1.01 -19.21% 7,694 581 0.43 0.33 11 59 None
MSFT Options Chain 365.39 Call 365.00 6/26 No 1.35 1.36 1.35 -3.66 -73.06% 7,654 1,482 0.48 0.25 15 72 None
NFLX Options Chain 71.61 Call 73.00 6/26 No 0.43 0.44 0.42 +0.02 +5.00% 7,647 6,914 0.47 0.40 9 63 None
SPCX Options Chain 154.00 Call 165.00 6/26 No 0.50 0.55 0.52 -0.53 -50.48% 7,625 9,061 1.17 0.11 3 25 None
TSLA Options Chain 375.53 Call 395.00 6/26 No 0.33 0.34 0.33 -0.39 -54.17% 7,603 8,436 0.65 0.07 11 59 None
CZR Options Chain 29.60 Call 30.00 7/17 No 0.85 0.95 0.95 +0.72 +313.05% 7,596 65,523 0.12 0.38 7 46 None
QXO Options Chain 17.00 Call 21.00 7/17 No 0.15 0.30 0.17 +0.02 +13.34% 7,501 864 0.61 0.11 3 18 None
AAPL Options Chain 293.08 Put 280.00 7/17 No 7.80 8.00 7.97 +5.65 +243.54% 7,450 8,432 0.26 -0.51 8 61 None
AAPL Options Chain 293.08 Call 300.00 7/17 No 1.08 1.15 1.08 -3.27 -75.18% 7,435 33,034 0.26 0.13 8 61 None
MU Options Chain 1,213.97 Call 1,400.00 6/26 Yes 0.60 0.75 0.75 -0.68 -47.56% 7,403 4,980 1.50 0.01 16 68 None
GLXY Options Chain 28.58 Put 26.50 7/10 No 0.98 2.07 1.52 +1.17 +334.29% 7,309 4 0.97 -0.32 6 42 None
GLXY Options Chain 28.58 Put 28.50 7/10 No 1.96 3.05 2.49 +0.20 +8.74% 7,309 32 0.97 -0.46 6 42 None
NVDA Options Chain 200.69 Call 220.00 7/10 No 0.46 0.48 0.47 -0.29 -38.16% 7,241 12,369 0.40 0.07 13 58 None
NVDA Options Chain 200.69 Put 190.00 7/02 No 2.40 2.42 2.40 +0.96 +66.67% 7,207 10,819 0.42 -0.37 13 58 None
TSLA Options Chain 375.53 Call 375.00 6/29 No 6.50 6.65 6.54 -0.96 -12.80% 7,200 474 0.43 0.44 11 59 None
SPCX Options Chain 154.00 Call 157.50 6/26 No 1.65 1.70 1.69 -1.26 -42.72% 7,195 2,871 1.10 0.29 3 25 None
BB Options Chain 8.62 Call 10.00 6/26 Yes 0.57 0.70 0.66 +0.39 +144.45% 7,179 23,298 2.85 0.27 10 35 None
TSLA Options Chain 375.53 Call 372.50 6/26 No 6.15 6.35 6.17 -1.18 -16.06% 7,122 482 0.60 0.50 11 59 None
NVDA Options Chain 200.69 Put 202.50 6/26 No 8.05 8.30 8.16 +3.51 +75.49% 7,090 8,948 0.61 -0.92 13 58 None
AAPL Options Chain 293.08 Put 290.00 6/26 No 12.00 12.35 12.20 +10.75 +741.38% 7,043 8,911 0.53 -0.94 8 61 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
TSLA Options Chain 375.53 Call 360.00 6/26 No 16.00 16.35 16.57 -0.46 -2.71% 6,986 967 0.66 0.82 11 59 None
TSLA Options Chain 375.53 Put 392.50 6/26 No 17.25 17.65 16.55 -1.14 -6.45% 6,856 1,343 0.60 -0.91 11 59 None
POET Options Chain 11.14 Call 11.00 7/24 No 1.09 1.18 1.16 -0.21 -15.33% 6,777 6,213 1.34 0.47 7 32 None
NOK Options Chain 14.24 Call 14.00 7/02 No 0.61 0.66 0.63 +0.07 +12.50% 6,767 4,103 0.80 0.39 14 44 None
PLTR Options Chain 113.77 Put 110.00 6/26 No 3.00 3.20 3.11 +2.31 +288.75% 6,762 6,860 0.74 -0.71 12 52 None
NVDA Options Chain 200.69 Call 200.00 6/29 No 1.07 1.10 1.09 -1.96 -64.27% 6,725 2,727 0.38 0.19 13 58 None
HOOD Options Chain 97.19 Call 100.00 6/26 No 0.50 0.57 0.54 -0.70 -56.46% 6,709 6,903 0.98 0.12 10 53 None
MSTR Options Chain 96.95 Put 92.00 6/26 No 3.75 4.25 3.90 +1.70 +77.28% 6,686 3,389 1.40 -0.73 4 59 None
PLTR Options Chain 113.77 Put 109.00 6/26 No 2.36 2.41 2.51 +1.90 +311.48% 6,655 1,869 0.73 -0.63 12 52 None
TSLA Options Chain 375.53 Put 390.00 6/26 No 14.90 15.30 15.15 -0.27 -1.76% 6,499 4,776 0.59 -0.90 11 59 None
WEN Options Chain 7.86 Call 8.50 6/26 No 0.20 0.25 0.23 -0.27 -54.00% 6,484 6,000 3.49 0.34 10 39 None
SPCX Options Chain 154.00 Put 145.00 6/26 No 0.80 0.85 0.82 -0.27 -24.78% 6,384 6,623 1.15 -0.24 3 25 None
MU Options Chain 1,213.97 Put 1,150.00 6/26 Yes 24.30 25.20 25.75 -108.45 -80.82% 6,384 1,461 1.40 -0.47 16 68 None
SPCX Options Chain 154.00 Put 155.00 6/26 No 4.30 4.50 4.41 +0.01 +0.23% 6,380 7,536 1.10 -0.62 3 25 None
TSLA Options Chain 375.53 Call 387.50 6/26 No 0.91 0.94 0.92 -0.73 -44.25% 6,376 2,412 0.62 0.13 11 59 None
SMCI Options Chain 33.74 Call 35.00 6/26 No 0.09 0.10 0.10 -0.19 -65.52% 6,351 9,365 1.25 0.13 14 54 None
ONDS Options Chain 7.68 Put 6.00 7/02 No 0.01 0.07 0.04 +0.01 +33.34% 6,315 295 1.10 -0.10 9 38 None
INTC Options Chain 132.81 Call 140.00 6/26 No 0.67 0.72 0.67 -0.91 -57.60% 6,313 15,662 1.30 0.11 4 55 None
NFLX Options Chain 71.61 Call 72.00 6/26 No 0.84 0.88 0.82 +0.06 +7.90% 6,293 3,825 0.46 0.60 9 63 None
LAES Options Chain 3.23 Call 3.00 7/10 Yes 0.17 0.54 0.37 -0.01 -2.64% 6,292 6,813 2.64 0.59 8 18 None
AAPL Options Chain 293.08 Put 270.00 7/17 No 3.80 3.95 3.87 +2.84 +275.73% 6,263 12,574 0.27 -0.29 8 61 None
MSTR Options Chain 96.95 Put 80.00 7/02 No 1.82 2.08 1.99 +0.63 +46.33% 6,261 8,796 1.17 -0.28 4 59 None
SPCX Options Chain 154.00 Put 152.50 6/26 No 3.00 3.10 3.00 -0.20 -6.25% 6,250 3,996 1.11 -0.52 3 25 None
PATH Options Chain 10.32 Call 11.50 7/02 No 0.04 0.07 0.06 -0.02 -25.00% 6,226 8,491 0.66 0.09 14 33 None
USB Options Chain 59.71 Call 62.50 8/21 Yes 1.87 2.02 1.99 +0.53 +36.31% 6,225 8,291 0.27 0.42 15 74 None
LAES Options Chain 3.23 Call 3.00 6/26 No 0.16 0.30 0.20 -0.08 -28.58% 6,171 8,697 1.69 0.66 8 18 None
META Options Chain 561.90 Put 540.00 6/26 No 1.22 1.33 1.26 -0.30 -19.24% 6,147 1,997 0.49 -0.31 11 66 None
PLTR Options Chain 113.77 Call 110.00 6/26 No 0.76 0.79 0.76 -3.74 -83.12% 6,143 268 0.72 0.29 12 52 None
NVDA Options Chain 200.69 Put 177.50 6/26 No 0.03 0.04 0.04 -0.03 -42.86% 6,119 2,108 0.78 -0.03 13 58 None
LTH Options Chain 39.94 Call 45.00 7/17 No 0.35 0.40 0.38 +0.18 +90.00% 6,096 4 0.37 0.11 9 58 None
PLTR Options Chain 113.77 Put 106.00 6/26 No 0.96 1.00 0.98 +0.73 +292.00% 6,060 711 0.77 -0.38 12 52 None
NVDA Options Chain 200.69 Call 200.00 7/17 No 5.05 5.15 5.15 -2.20 -29.94% 6,053 78,496 0.38 0.38 13 58 None
WEN Options Chain 7.86 Call 6.00 7/02 No 1.50 1.70 1.65 -0.45 -21.43% 6,050 81 4.77 0.84 10 39 None
MSTR Options Chain 96.95 Call 100.00 6/26 No 0.30 0.37 0.34 -0.81 -70.44% 6,046 3,458 1.56 0.07 4 59 None
MSTR Options Chain 96.95 Put 80.00 6/26 No 0.36 0.45 0.42 +0.16 +61.54% 5,984 7,794 1.66 -0.19 4 59 None
OPEN Options Chain 4.37 Call 4.50 6/26 No 0.06 0.08 0.07 +0.01 +16.67% 5,962 18,976 1.39 0.21 4 31 None
MSFT Options Chain 365.39 Put 355.00 6/26 No 2.05 2.11 2.07 +0.81 +64.29% 5,923 2,277 0.49 -0.38 15 72 None
AAPL Options Chain 293.08 Call 305.00 6/26 No 0.01 0.02 0.01 -0.16 -94.12% 5,892 11,127 0.60 0.00 8 61 None
TSLA Options Chain 375.53 Put 375.00 6/29 No 5.85 6.00 5.80 -0.90 -13.44% 5,891 546 0.42 -0.56 11 59 None
SPCX Options Chain 154.00 Put 135.00 7/17 No 4.00 4.20 4.09 -0.12 -2.85% 5,890 18,818 0.79 -0.26 3 25 None
MSFT Options Chain 365.39 Put 350.00 6/26 No 0.87 0.92 0.91 +0.26 +40.00% 5,861 4,706 0.50 -0.22 15 72 None
GOOGL Options Chain 345.29 Call 340.00 6/26 No 3.65 4.00 3.80 -3.70 -49.34% 5,830 563 0.50 0.47 10 64 None
WEN Options Chain 7.86 Call 8.00 7/02 No 0.55 0.60 0.55 -0.35 -38.89% 5,790 5,812 2.16 0.52 10 39 None
MU Options Chain 1,213.97 Put 1,050.00 6/26 Yes 4.00 4.20 4.14 -55.71 -93.09% 5,638 3,484 1.48 -0.11 16 68 None
SPCX Options Chain 154.00 Call 170.00 6/26 No 0.25 0.30 0.28 -0.27 -49.10% 5,630 10,711 1.26 0.06 3 25 None
PLTR Options Chain 113.77 Put 100.00 7/17 No 2.42 2.49 2.46 +1.16 +89.24% 5,600 15,441 0.56 -0.27 12 52 None
SPCX Options Chain 154.00 Call 152.50 6/26 No 3.60 3.70 3.76 -1.59 -29.72% 5,588 1,084 1.09 0.48 3 25 None
MU Options Chain 1,213.97 Put 900.00 6/26 Yes 0.47 0.50 0.48 -9.52 -95.20% 5,456 9,764 2.05 0.00 16 68 None
AAPL Options Chain 293.08 Put 265.00 6/26 No 0.20 0.22 0.20 +0.18 +900.00% 5,441 1,185 0.53 -0.07 8 61 None
AAPL Options Chain 293.08 Put 260.00 7/17 No 1.77 1.89 1.82 +1.37 +304.45% 5,415 17,740 0.29 -0.16 8 61 None
WEN Options Chain 7.86 Call 10.00 7/02 No 0.25 0.30 0.28 -0.22 -44.00% 5,403 7,462 2.54 0.28 10 39 None
INTC Options Chain 132.81 Call 130.00 6/26 No 3.10 3.45 3.35 -2.15 -39.10% 5,391 7,079 1.26 0.39 4 55 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
WEN Options Chain 7.86 Put 8.00 6/26 No 0.75 0.80 0.77 +0.04 +5.48% 5,374 1,952 3.45 -0.53 10 39 None
WEN Options Chain 7.86 Put 7.50 6/26 No 0.35 0.40 0.40 0.00 0.00% 5,335 3,513 3.15 -0.39 10 39 None
NFLX Options Chain 71.61 Put 62.00 7/17 Yes 0.42 0.44 0.42 +0.01 +2.44% 5,266 57 0.52 -0.11 9 63 None
META Options Chain 561.90 Put 530.00 6/26 No 0.43 0.45 0.44 -0.20 -31.25% 5,246 1,257 0.52 -0.13 11 66 None
RVMD Options Chain 170.17 Call 180.00 7/17 No 9.60 11.70 10.54 +6.84 +184.87% 5,217 3,708 0.47 0.40 6 50 None
WEN Options Chain 7.86 Call 8.00 8/21 No 0.90 0.95 0.95 -0.30 -24.00% 5,206 33,079 1.15 0.55 10 39 None
NFLX Options Chain 71.61 Call 74.00 6/26 No 0.20 0.21 0.17 -0.04 -19.05% 5,197 8,832 0.50 0.24 9 63 None
INTC Options Chain 132.81 Call 145.00 6/26 No 0.28 0.32 0.28 -0.51 -64.56% 5,150 8,643 1.36 0.05 4 55 None
QXO Options Chain 17.00 Put 23.00 8/21 No 5.60 6.10 5.79 -0.31 -5.09% 5,144 13,531 0.80 -0.85 3 18 None
UBER Options Chain 73.85 Call 80.00 7/17 No 0.52 0.55 0.55 -0.23 -29.49% 5,118 9,238 0.36 0.18 10 63 None
GOOGL Options Chain 345.29 Call 357.50 6/26 No 0.14 0.19 0.16 -0.54 -77.15% 5,111 5,334 0.53 0.05 10 64 None
MSTR Options Chain 96.95 Put 85.00 7/02 No 3.20 3.55 3.30 +1.13 +52.08% 5,101 7,267 1.10 -0.41 4 59 None
QCOM Options Chain 223.00 Call 210.00 6/26 No 3.00 3.40 3.24 -0.36 -10.00% 5,096 9,889 1.24 0.32 11 65 None
MU Options Chain 1,213.97 Call 1,500.00 6/26 Yes 0.22 0.25 0.22 -0.36 -62.07% 5,075 7,502 1.58 0.00 16 68 None
QCOM Options Chain 223.00 Call 250.00 6/26 No 0.02 0.06 0.03 -0.15 -83.34% 5,063 12,345 1.38 0.00 11 65 None
ASTS Options Chain 68.01 Call 75.00 7/17 No 3.25 3.80 3.50 -0.80 -18.61% 5,058 6,372 1.00 0.41 5 39 None
AAPL Options Chain 293.08 Call 290.00 7/17 No 2.92 3.10 3.00 -6.27 -67.64% 5,054 15,595 0.26 0.28 8 61 None
OPEN Options Chain 4.37 Call 4.50 7/02 No 0.18 0.20 0.18 +0.02 +12.50% 5,035 13,406 0.94 0.38 4 31 None
TSLA Options Chain 375.53 Put 350.00 6/26 No 0.17 0.19 0.17 -0.25 -59.53% 5,033 5,336 0.71 -0.08 11 59 None
ASTS Options Chain 68.01 Call 85.00 7/17 No 1.71 1.95 1.86 -0.44 -19.13% 5,032 7,686 1.05 0.25 5 39 None
MU Options Chain 1,213.97 Call 1,100.00 6/26 Yes 83.75 85.15 84.24 +47.24 +127.68% 5,031 7,946 1.56 0.74 16 68 None
AAL Options Chain 17.44 Call 18.00 6/26 No 0.07 0.10 0.10 -0.02 -16.67% 5,027 3,390 0.63 0.48 7 42 None
ORCL Options Chain 159.33 Put 145.00 6/26 No 0.40 0.46 0.43 +0.10 +30.31% 5,025 7,940 0.86 -0.18 7 61 None
SPCX Options Chain 154.00 Call 160.00 7/02 No 3.80 4.00 3.90 -1.18 -23.23% 5,025 5,539 0.83 0.35 3 25 None
MSFT Options Chain 365.39 Call 360.00 6/26 No 2.95 3.05 2.91 -4.94 -62.93% 5,024 145 0.47 0.42 15 72 None
QXO Options Chain 17.00 Put 19.00 8/21 No 2.55 2.75 2.60 -0.67 -20.49% 5,015 630 0.61 -0.59 3 18 None
QXO Options Chain 17.00 Call 19.00 7/17 No 0.50 0.60 0.58 +0.08 +16.00% 5,013 9,323 0.61 0.31 3 18 None
MDT Options Chain 80.70 Call 80.00 7/17 No 2.62 2.99 2.87 +1.12 +64.00% 5,012 11,907 0.28 0.61 12 65 None
ASTS Options Chain 68.01 Call 75.00 7/10 No 2.28 2.70 2.50 -0.72 -22.36% 5,011 5,643 1.00 0.37 5 39 None
NVDA Options Chain 200.69 Put 190.00 6/29 No 1.36 1.39 1.32 +0.57 +76.00% 5,005 11,169 0.40 -0.34 13 58 None
ASTS Options Chain 68.01 Call 85.00 7/10 No 0.92 1.34 1.18 -0.22 -15.72% 5,001 5,444 1.05 0.19 5 39 None
MSTR Options Chain 96.95 Put 70.00 7/17 No 2.23 2.47 2.32 +0.47 +25.41% 4,991 10,637 1.16 -0.18 4 59 None
MU Options Chain 1,213.97 Put 700.00 8/21 Yes 17.30 18.60 17.95 -11.85 -39.77% 4,971 2,341 1.02 -0.08 16 68 None
LRCX Options Chain 374.80 Put 360.00 8/21 Yes 34.90 35.75 35.40 -7.75 -17.97% 4,950 115 0.79 -0.38 13 60 None
MU Options Chain 1,213.97 Put 1,200.00 6/26 Yes 49.35 50.70 49.78 -117.86 -70.31% 4,938 1,911 1.39 -0.68 16 68 None
MU Options Chain 1,213.97 Put 800.00 6/26 Yes 0.22 0.24 0.22 -1.93 -89.77% 4,903 16,373 2.57 0.00 16 68 None
MU Options Chain 1,213.97 Put 690.00 6/26 Yes 0.05 0.18 0.08 -0.57 -87.70% 4,891 5,347 0.00 0.00 16 68 None
GOOGL Options Chain 345.29 Call 365.00 6/26 No 0.03 0.05 0.04 -0.15 -78.95% 4,861 8,477 0.57 0.01 10 64 None
SATS Options Chain 104.00 Call 125.00 12/18 Yes 9.20 10.40 10.00 -0.95 -8.68% 4,857 36,601 0.57 0.41 3 47 None
NVDA Options Chain 200.69 Call 202.50 7/02 No 1.54 1.56 1.59 -1.56 -49.53% 4,834 33,569 0.41 0.22 13 58 None
AAPL Options Chain 293.08 Call 315.00 7/17 No 0.21 0.24 0.21 -0.89 -80.91% 4,816 15,116 0.28 0.04 8 61 None
BB Options Chain 8.62 Call 9.00 6/26 Yes 1.30 1.45 1.40 +0.87 +164.16% 4,800 11,494 2.69 0.45 10 35 None
SOFI Options Chain 17.53 Call 18.50 6/26 No 0.04 0.05 0.04 -0.03 -42.86% 4,791 26,630 0.96 0.05 10 46 None
AAPL Options Chain 293.08 Call 320.00 7/17 No 0.12 0.14 0.12 -0.52 -81.25% 4,790 31,951 0.29 0.02 8 61 None
MSTR Options Chain 96.95 Put 90.00 7/02 No 5.25 5.65 5.40 +1.82 +50.84% 4,780 11,946 1.06 -0.56 4 59 None
TSLA Options Chain 375.53 Call 402.50 6/26 No 0.14 0.15 0.14 -0.20 -58.83% 4,762 4,693 0.70 0.04 11 59 None
TSM Options Chain 457.13 Put 440.00 7/17 Yes 21.45 22.30 21.52 -2.31 -9.70% 4,739 4,361 0.53 -0.50 22 65
Dividend Stock List
NFLX Options Chain 71.61 Put 72.00 6/26 No 0.54 0.56 0.59 -0.31 -34.45% 4,721 4,749 0.47 -0.40 9 63 None
IREN Options Chain 52.50 Call 50.00 7/17 No 4.10 4.30 4.28 -1.42 -24.92% 4,716 2,589 1.05 0.49 9 45 None
SATS Options Chain 104.00 Call 120.00 7/17 No 2.10 2.55 2.30 -1.27 -35.58% 4,700 7,892 0.69 0.23 3 47 None
AAPL Options Chain 293.08 Put 267.50 6/26 No 0.31 0.34 0.34 +0.32 +1,600.00% 4,671 423 0.50 -0.10 8 61 None
WEN Options Chain 7.86 Call 9.00 7/02 No 0.35 0.40 0.37 -0.28 -43.08% 4,654 3,777 2.43 0.38 10 39 None
MRVL Options Chain 276.70 Call 300.00 6/26 No 0.90 1.00 0.90 -1.72 -65.65% 4,650 7,455 1.38 0.09 12 61 None
SATS Options Chain 104.00 Put 85.00 12/18 Yes 6.40 7.10 6.60 +0.05 +0.77% 4,649 36,558 0.57 -0.23 3 47 None
NVDA Options Chain 200.69 Put 210.00 6/26 No 15.30 15.65 15.39 +4.12 +36.56% 4,632 16,276 0.84 -0.99 13 58 None
AAPL Options Chain 293.08 Put 287.50 6/26 No 9.60 10.30 10.06 +9.22 +1,097.62% 4,616 4,540 0.51 -0.89 8 61 None
QCOM Options Chain 223.00 Call 260.00 6/26 No 0.02 0.03 0.04 -0.01 -20.00% 4,604 5,311 1.53 0.00 11 65 None
IREN Options Chain 52.50 Call 57.00 6/26 No 0.01 0.05 0.05 -0.20 -80.00% 4,585 5,675 1.45 0.02 9 45 None
MSTR Options Chain 96.95 Put 70.00 7/02 No 0.67 0.79 0.72 +0.16 +28.58% 4,583 6,739 1.37 -0.10 4 59 None
SOFI Options Chain 17.53 Call 17.50 7/02 No 0.53 0.55 0.53 -0.05 -8.63% 4,572 4,240 0.68 0.37 10 46 None
POET Options Chain 11.14 Call 12.00 7/31 No 0.86 1.15 0.95 -0.30 -24.00% 4,561 14,374 1.28 0.41 7 32 None
AAPL Options Chain 293.08 Call 305.00 7/17 No 0.62 0.68 0.64 -2.22 -77.63% 4,532 27,189 0.27 0.09 8 61 None
MSTR Options Chain 96.95 Put 65.00 6/26 No 0.02 0.04 0.03 -0.02 -40.00% 4,516 6,704 2.26 -0.01 4 59 None
MSTR Options Chain 96.95 Put 50.00 7/02 No 0.10 0.18 0.15 -0.01 -6.25% 4,514 2,069 1.98 0.00 4 59 None
NOK Options Chain 14.24 Call 15.00 6/26 No 0.04 0.05 0.05 -0.03 -37.50% 4,512 31,204 1.20 0.07 14 44 None
IREN Options Chain 52.50 Put 49.00 6/26 No 1.89 1.99 1.95 +0.47 +31.76% 4,502 4,959 1.45 -0.61 9 45 None
PSNL Options Chain 11.56 Put 7.50 7/17 No 0.00 0.15 0.10 0.00 0.00% 4,500 4,753 1.60 -0.10 10 38 None
NOK Options Chain 14.24 Call 15.00 7/17 No 0.69 0.71 0.70 +0.01 +1.45% 4,462 94,168 0.80 0.33 14 44 None
INTC Options Chain 132.81 Put 120.00 6/26 No 0.80 0.90 0.75 -0.14 -15.73% 4,449 10,488 1.35 -0.22 4 55 None
INTC Options Chain 132.81 Call 150.00 7/17 No 4.65 4.90 4.75 -0.95 -16.67% 4,447 48,362 0.92 0.27 4 55 None
MU Options Chain 1,213.97 Call 1,200.00 7/02 Yes 56.30 58.00 57.28 +27.94 +95.23% 4,439 4,917 1.11 0.42 16 68 None
SOFI Options Chain 17.53 Put 16.00 6/26 No 0.02 0.03 0.02 -0.02 -50.00% 4,431 8,351 0.87 -0.15 10 46 None
BYND Options Chain 0.69 Call 1.50 8/21 Yes 0.05 0.06 0.06 +0.01 +20.00% 4,412 13,840 1.71 0.15 9 18 None
AAPL Options Chain 293.08 Call 295.00 7/17 No 1.83 1.89 1.87 -4.65 -71.32% 4,405 33,855 0.26 0.20 8 61 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
MSFT Options Chain 365.39 Call 370.00 6/26 No 0.53 0.56 0.55 -2.25 -80.36% 4,384 1,221 0.49 0.13 15 72 None
SPCX Options Chain 154.00 Call 150.00 6/26 No 5.10 5.20 5.12 -1.88 -26.86% 4,356 3,171 1.13 0.58 3 25 None
NFLX Options Chain 71.61 Put 71.00 6/26 No 0.23 0.25 0.26 -0.21 -44.69% 4,355 4,392 0.48 -0.23 9 63 None
MSTR Options Chain 96.95 Call 95.00 6/26 No 0.95 1.03 1.00 -1.85 -64.92% 4,353 1,067 1.49 0.16 4 59 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
MU Options Chain 1,213.97 Put 1,100.00 7/02 Yes 35.75 36.80 36.57 -71.50 -66.17% 4,308 706 1.07 -0.34 16 68 None
RKLB Options Chain 85.41 Put 80.00 7/17 No 5.65 6.05 6.10 +1.12 +22.49% 4,307 6,315 0.90 -0.45 7 44 None
SOFI Options Chain 17.53 Call 18.00 7/17 No 0.76 0.78 0.77 -0.02 -2.54% 4,299 23,903 0.63 0.38 10 46 None
TSLA Options Chain 375.53 Put 355.00 6/26 No 0.30 0.32 0.30 -0.41 -57.75% 4,286 2,821 0.67 -0.12 11 59 None
MU Options Chain 1,213.97 Put 950.00 6/26 Yes 0.83 1.00 0.91 -19.49 -95.54% 4,279 5,257 1.79 -0.01 16 68 None
MU Options Chain 1,213.97 Put 500.00 6/26 Yes 0.01 0.02 0.02 -0.10 -83.34% 4,248 5,275 0.00 0.00 16 68 None
MSTR Options Chain 96.95 Put 93.00 6/26 No 4.40 4.90 4.66 +2.11 +82.75% 4,245 2,399 1.38 -0.77 4 59 None
TSLA Options Chain 375.53 Put 382.50 6/26 No 8.70 8.90 8.64 -0.88 -9.25% 4,242 2,270 0.59 -0.79 11 59 None
AAPL Options Chain 293.08 Call 295.00 7/02 No 0.48 0.53 0.51 -3.24 -86.40% 4,229 2,000 0.31 0.09 8 61 None
PLTR Options Chain 113.77 Call 118.00 6/26 No 0.05 0.06 0.05 -0.49 -90.75% 4,219 8,285 0.86 0.04 12 52 None
TSLA Options Chain 375.53 Put 357.50 6/26 No 0.42 0.43 0.41 -0.48 -53.94% 4,213 1,147 0.65 -0.15 11 59 None
MU Options Chain 1,213.97 Put 1,000.00 8/21 Yes 87.50 90.15 90.00 -48.00 -34.79% 4,212 1,178 0.95 -0.28 16 68 None
TSM Options Chain 457.13 Put 440.00 8/21 Yes 32.40 34.25 34.10 -0.50 -1.45% 4,203 2,738 0.50 -0.46 22 65
Dividend Stock List
KEEL Options Chain 6.12 Call 7.50 7/17 No 0.20 0.25 0.23 -0.10 -30.31% 4,202 17,313 1.20 0.24 3 34 None
QCOM Options Chain 223.00 Call 270.00 7/17 No 1.37 1.74 1.42 -0.13 -8.39% 4,194 5,471 0.82 0.09 11 65 None
MSTR Options Chain 96.95 Put 87.00 6/26 No 1.51 1.69 1.80 +0.90 +100.00% 4,174 1,107 1.47 -0.49 4 59 None
INTC Options Chain 132.81 Call 132.00 6/26 No 2.48 2.58 2.34 -2.01 -46.21% 4,146 3,051 1.26 0.32 4 55 None
SATS Options Chain 104.00 Call 110.00 9/18 Yes 10.00 10.70 10.10 -2.35 -18.88% 4,136 591 0.61 0.50 3 47 None
SPCX Options Chain 154.00 Call 165.00 7/02 No 2.55 2.65 2.55 -0.99 -27.97% 4,128 2,548 0.84 0.26 3 25 None
INTC Options Chain 132.81 Put 125.00 6/26 No 1.95 2.04 1.99 +0.14 +7.57% 4,103 5,938 1.31 -0.40 4 55 None
POET Options Chain 11.14 Call 10.00 7/31 No 1.51 1.82 1.51 -1.00 -39.85% 4,102 10 1.36 0.57 7 32 None
NVDA Options Chain 200.69 Call 195.00 6/29 No 2.84 2.88 2.86 -2.41 -45.74% 4,098 196 0.38 0.40 13 58 None
WEN Options Chain 7.86 Call 10.00 8/21 No 0.60 0.65 0.61 -0.19 -23.75% 4,098 12,333 1.27 0.33 10 39 None
TSLA Options Chain 375.53 Call 400.00 7/02 No 2.32 2.37 2.37 -0.53 -18.28% 4,086 7,784 0.50 0.16 11 59 None
MANU Options Chain 21.11 Call 25.00 7/17 No 0.25 0.75 0.50 +0.35 +233.34% 4,062 144 0.68 0.19 6 27 None
PLTR Options Chain 113.77 Call 130.00 7/02 No 0.10 0.11 0.09 -0.18 -66.67% 4,029 5,428 0.69 0.03 12 52 None
AAL Options Chain 17.44 Call 17.00 7/02 No 0.79 0.90 0.83 0.00 0.00% 4,027 4,825 0.54 0.77 7 42 None
NVDA Options Chain 200.69 Call 210.00 7/17 No 2.21 2.25 2.22 -1.30 -36.94% 4,017 37,618 0.38 0.21 13 58 None
TSLA Options Chain 375.53 Call 392.50 6/26 No 0.45 0.47 0.45 -0.49 -52.13% 4,004 2,039 0.64 0.09 11 59 None
TEM Options Chain 51.51 Call 60.00 7/02 No 0.98 1.02 1.00 +0.60 +150.00% 3,999 3,386 0.84 0.18 3 21 None
NVDA Options Chain 200.69 Put 195.00 7/02 No 4.40 4.50 4.30 +1.56 +56.94% 3,981 11,408 0.42 -0.55 13 58 None
AAPL Options Chain 293.08 Call 325.00 7/17 No 0.06 0.09 0.07 -0.33 -82.50% 3,973 28,146 0.29 0.02 8 61 None
SMCI Options Chain 33.74 Put 32.00 6/26 No 0.81 0.89 0.88 +0.04 +4.77% 3,942 2,367 1.25 -0.49 14 54 None
NOK Options Chain 14.24 Put 13.00 6/26 No 0.05 0.07 0.07 -0.07 -50.00% 3,917 17,009 1.05 -0.29 14 44 None
PLTR Options Chain 113.77 Call 110.00 7/02 No 2.42 2.47 2.47 -3.18 -56.29% 3,908 393 0.58 0.41 12 52 None
INTC Options Chain 132.81 Call 87.00 6/26 No 41.40 42.65 43.42 +0.80 +1.88% 3,902 13 4.51 1.00 4 55 None
INTC Options Chain 132.81 Call 88.00 6/26 No 40.40 41.70 41.40 -0.22 -0.53% 3,900 34 4.52 1.00 4 55 None
NVDA Options Chain 200.69 Call 220.00 7/17 No 0.92 0.94 0.93 -0.56 -37.59% 3,874 73,438 0.39 0.10 13 58 None
TSLA Options Chain 375.53 Put 380.00 6/29 No 8.55 8.75 8.70 -0.85 -8.91% 3,870 1,789 0.42 -0.67 11 59 None
NFLX Options Chain 71.61 Call 75.00 7/17 Yes 2.45 2.49 2.44 +0.06 +2.53% 3,867 16,324 0.51 0.42 9 63 None
MSTR Options Chain 96.95 Put 86.00 6/26 No 1.21 1.44 1.30 +0.55 +73.34% 3,867 267 1.48 -0.44 4 59 None
WEN Options Chain 7.86 Call 10.00 7/17 No 0.40 0.50 0.45 -0.23 -33.83% 3,858 6,531 1.76 0.35 10 39 None
MSFT Options Chain 365.39 Put 357.50 6/26 No 3.00 3.15 3.06 +1.26 +70.00% 3,846 2,574 0.48 -0.48 15 72 None
SPCX Options Chain 154.00 Call 162.50 6/26 No 0.70 0.75 0.75 -0.80 -51.62% 3,834 3,100 1.14 0.16 3 25 None
HIMS Options Chain 32.70 Call 35.50 6/26 No 0.02 0.05 0.04 -0.10 -71.43% 3,829 6,022 1.35 0.03 6 40 None
SPCX Options Chain 154.00 Call 200.00 7/02 No 0.30 0.35 0.35 -0.16 -31.38% 3,803 4,166 1.03 0.02 3 25 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
IREN Options Chain 52.50 Call 50.00 7/02 No 2.20 2.27 2.29 -1.26 -35.50% 3,788 572 1.12 0.42 9 45 None
MSTR Options Chain 96.95 Call 98.00 7/02 No 2.28 2.50 2.20 -1.80 -45.00% 3,772 216 1.07 0.24 4 59 None
NVDA Options Chain 200.69 Call 212.50 6/29 No 0.06 0.07 0.06 -0.19 -76.00% 3,767 2,665 0.41 0.02 13 58 None
AAPL Options Chain 293.08 Put 275.00 7/01 No 2.94 3.25 3.08 +2.82 +1,084.62% 3,767 269 0.31 -0.37 8 61 None
MU Options Chain 1,213.97 Call 1,290.00 6/26 Yes 4.25 4.95 4.50 +0.15 +3.45% 3,743 2,759 1.47 0.09 16 68 None
MSTR Options Chain 96.95 Call 93.00 7/02 No 3.90 4.20 4.19 -1.91 -31.32% 3,725 72 1.10 0.36 4 59 None
INTC Options Chain 132.81 Call 135.00 6/26 No 1.52 1.64 1.60 -1.46 -47.72% 3,724 6,596 1.28 0.22 4 55 None
UAL Options Chain 130.55 Call 135.00 7/02 No 4.20 4.60 4.90 +2.68 +120.73% 3,703 3,723 0.53 0.56 10 57 None
NVDA Options Chain 200.69 Call 215.00 6/29 No 0.03 0.04 0.03 -0.11 -78.58% 3,694 6,402 0.42 0.01 13 58 None
NVDA Options Chain 200.69 Put 200.00 6/29 No 6.35 6.55 6.39 +2.06 +47.58% 3,693 8,958 0.36 -0.81 13 58 None
MU Options Chain 1,213.97 Call 1,260.00 6/26 Yes 7.85 8.45 8.40 +1.95 +30.24% 3,685 1,207 1.44 0.15 16 68 None
PLTR Options Chain 113.77 Call 111.00 6/26 No 0.52 0.54 0.52 -3.15 -85.84% 3,674 61 0.73 0.21 12 52 None
TSLA Options Chain 375.53 Call 417.50 6/26 No 0.06 0.07 0.07 -0.08 -53.34% 3,641 3,998 0.86 0.01 11 59 None
ORCL Options Chain 159.33 Put 150.00 6/26 No 1.34 1.44 1.35 +0.48 +55.18% 3,636 3,510 0.79 -0.39 7 61 None
QXO Options Chain 17.00 Call 17.00 7/17 No 1.30 1.45 1.37 +0.32 +30.48% 3,614 15,780 0.64 0.60 3 18 None
NVDA Options Chain 200.69 Put 170.00 6/26 No 0.01 0.02 0.01 -0.02 -66.67% 3,605 13,116 0.91 0.00 13 58 None
AAPL Options Chain 293.08 Call 285.00 6/29 No 1.04 1.15 1.12 -10.69 -90.52% 3,602 42 0.30 0.22 8 61 None
TTWO Options Chain 239.75 Put 190.00 6/26 No 0.00 1.05 0.03 -0.56 -94.92% 3,600 3,622 2.56 0.00 3 56 None
QCOM Options Chain 223.00 Call 230.00 6/26 No 0.32 0.38 0.38 -0.47 -55.30% 3,590 3,469 1.32 0.05 11 65 None
QCOM Options Chain 223.00 Call 250.00 7/17 No 2.75 3.30 2.88 -0.19 -6.19% 3,585 10,743 0.80 0.16 11 65 None
MSFT Options Chain 365.39 Put 360.00 6/26 No 4.25 4.50 4.45 +1.83 +69.85% 3,535 3,317 0.49 -0.58 15 72 None
MU Options Chain 1,213.97 Call 1,500.00 7/02 Yes 4.50 5.00 4.78 +1.33 +38.56% 3,516 2,692 1.14 0.05 16 68 None
IREN Options Chain 52.50 Put 43.50 7/02 No 1.32 1.47 1.39 -0.01 -0.72% 3,503 1,626 1.23 -0.27 9 45 None
MARA Options Chain 14.29 Call 14.00 6/26 No 0.15 0.19 0.19 -0.28 -59.58% 3,497 4,876 1.24 0.23 3 41 None
SNDK Options Chain 2,150.02 Call 2,500.00 6/26 No 3.60 4.40 3.87 +2.81 +265.10% 3,495 1,149 1.53 0.03 3 22 None
SPCX Options Chain 154.00 Put 140.00 6/26 No 0.30 0.35 0.34 -0.14 -29.17% 3,494 10,538 1.22 -0.12 3 25 None
MU Options Chain 1,213.97 Put 550.00 6/26 Yes 0.04 0.10 0.05 -0.09 -64.29% 3,492 11,977 0.00 0.00 16 68 None
NVDA Options Chain 200.69 Put 180.00 7/02 No 0.60 0.62 0.57 +0.13 +29.55% 3,492 3,832 0.47 -0.14 13 58 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
PLTR Options Chain 113.77 Put 100.00 6/26 No 0.14 0.16 0.16 +0.09 +128.58% 3,452 2,145 0.92 -0.08 12 52 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
SMR Options Chain 10.21 Call 11.00 6/26 No 0.08 0.10 0.09 -0.03 -25.00% 3,445 3,332 1.53 0.14 3 17 None
HOOD Options Chain 97.19 Call 110.00 7/17 No 1.93 2.08 2.00 -0.54 -21.26% 3,435 19,945 0.71 0.20 10 53 None
TSLA Options Chain 375.53 Put 370.00 6/29 No 3.85 3.90 3.85 -0.85 -18.09% 3,433 1,211 0.43 -0.44 11 59 None
NOK Options Chain 14.24 Call 15.00 8/21 Yes 1.46 1.49 1.46 +0.02 +1.39% 3,422 48,391 0.85 0.44 14 44 None
AAPL Options Chain 293.08 Put 255.00 6/26 No 0.05 0.07 0.06 +0.04 +200.00% 3,402 2,422 0.70 -0.01 8 61 None
AAPL Options Chain 293.08 Call 300.00 7/02 No 0.22 0.24 0.23 -1.76 -88.45% 3,399 3,687 0.32 0.05 8 61 None
SOFI Options Chain 17.53 Call 19.00 7/17 No 0.44 0.47 0.47 -0.03 -6.00% 3,397 22,095 0.63 0.25 10 46 None
ORCL Options Chain 159.33 Put 140.00 7/17 No 3.40 3.55 3.42 +0.87 +34.12% 3,396 4,209 0.59 -0.26 7 61 None
NVDA Options Chain 200.69 Call 202.50 6/29 No 0.62 0.64 0.66 -1.34 -67.00% 3,387 2,461 0.38 0.13 13 58 None
AAPL Options Chain 293.08 Call 297.50 6/26 No 0.03 0.04 0.04 -1.13 -96.59% 3,380 5,893 0.55 0.01 8 61 None
NVDA Options Chain 200.69 Call 220.00 6/26 No 0.00 0.01 0.01 -0.02 -66.67% 3,373 38,169 0.82 0.00 13 58 None
WEN Options Chain 7.86 Put 6.50 7/02 No 0.15 0.20 0.17 -0.05 -22.73% 3,358 6,323 1.59 -0.24 10 39 None
WEN Options Chain 7.86 Call 7.50 6/26 No 0.40 0.45 0.41 -0.39 -48.75% 3,355 2,404 2.96 0.61 10 39 None
NVDA Options Chain 200.69 Call 197.50 6/29 No 1.80 1.83 1.99 -2.31 -53.73% 3,337 989 0.38 0.28 13 58 None
ORCL Options Chain 159.33 Call 250.00 8/21 No 0.50 0.65 0.57 -0.10 -14.93% 3,334 9,989 0.65 0.04 7 61 None
WEN Options Chain 7.86 Call 10.00 7/10 No 0.30 0.40 0.35 -0.26 -42.63% 3,318 2,068 2.07 0.31 10 39 None
SPCX Options Chain 154.00 Call 155.00 8/21 No 17.30 17.90 17.80 -1.38 -7.20% 3,315 5,349 0.79 0.53 3 25 None
MSTR Options Chain 96.95 Call 96.00 7/02 No 2.85 3.00 3.06 -1.64 -34.90% 3,313 461 1.09 0.28 4 59 None
AAPL Options Chain 293.08 Call 287.50 7/02 No 1.49 1.60 1.54 -8.21 -84.21% 3,298 133 0.30 0.23 8 61 None
NVDA Options Chain 200.69 Put 207.50 6/26 No 12.95 13.10 13.00 +4.18 +47.40% 3,284 8,813 0.81 -0.98 13 58 None
MSFT Options Chain 365.39 Call 400.00 7/17 No 1.97 2.02 1.97 -0.78 -28.37% 3,274 20,852 0.37 0.13 15 72 None
FIG Options Chain 19.10 Call 17.50 7/17 No 1.25 1.41 1.18 -0.87 -42.44% 3,272 7,269 0.81 0.66 3 18 None
QCOM Options Chain 223.00 Call 260.00 7/17 No 2.00 2.20 2.05 -0.14 -6.40% 3,252 7,376 0.82 0.12 11 65 None
NVDA Options Chain 200.69 Put 192.50 6/29 No 2.13 2.17 2.15 +1.04 +93.70% 3,251 1,680 0.39 -0.46 13 58 None
NVDA Options Chain 200.69 Put 190.00 7/10 No 3.80 3.90 3.79 +1.16 +44.11% 3,242 5,858 0.39 -0.39 13 58 None
NIO Options Chain 4.90 Call 5.00 7/02 No 0.08 0.09 0.09 -0.04 -30.77% 3,242 5,682 0.55 0.31 9 30 None
MSTR Options Chain 96.95 Call 90.00 6/26 No 2.68 2.86 2.73 -3.12 -53.34% 3,242 335 1.49 0.36 4 59 None
INTC Options Chain 132.81 Put 135.00 7/17 No 14.40 14.85 14.05 -1.25 -8.17% 3,234 982 0.91 -0.56 4 55 None
NVDA Options Chain 200.69 Put 100.00 7/17 No 0.06 0.08 0.08 +0.03 +60.00% 3,230 7,828 1.06 0.00 13 58 None
MU Options Chain 1,213.97 Put 1,000.00 7/02 Yes 13.40 14.00 14.60 -40.40 -73.46% 3,225 8,384 1.12 -0.17 16 68 None
AAPL Options Chain 293.08 Call 280.00 7/17 No 6.60 6.85 6.75 -11.17 -62.34% 3,224 39,488 0.26 0.49 8 61 None
MSTR Options Chain 96.95 Call 94.00 7/02 No 3.50 3.70 3.45 -2.35 -40.52% 3,215 131 1.08 0.33 4 59 None
SPCX Options Chain 154.00 Call 175.00 6/26 No 0.15 0.20 0.18 -0.14 -43.75% 3,213 10,788 1.40 0.04 3 25 None
INTC Options Chain 132.81 Put 130.00 6/26 No 4.10 4.20 4.35 +0.80 +22.54% 3,204 4,441 1.31 -0.61 4 55 None
META Options Chain 561.90 Put 545.00 6/26 No 2.13 2.28 2.14 -0.21 -8.94% 3,203 4,052 0.48 -0.43 11 66 None
MRNA Options Chain 60.42 Call 65.00 7/02 No 1.22 1.39 1.27 -0.08 -5.93% 3,200 1,416 0.78 0.26 10 43 None
MARA Options Chain 14.29 Call 14.50 7/02 No 0.31 0.35 0.35 -0.22 -38.60% 3,186 4,428 0.95 0.27 3 41 None
MRNA Options Chain 60.42 Call 62.00 7/02 No 2.00 2.15 2.11 -0.09 -4.10% 3,185 367 0.79 0.37 10 43 None
NVDA Options Chain 200.69 Call 205.00 6/29 No 0.35 0.36 0.37 -0.93 -71.54% 3,181 3,097 0.39 0.09 13 58 None
WEN Options Chain 7.86 Call 9.50 6/26 No 0.10 0.15 0.10 -0.20 -66.67% 3,180 1,517 4.00 0.17 10 39 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
MSTR Options Chain 96.95 Put 70.00 6/26 No 0.05 0.08 0.05 -0.01 -16.67% 3,157 9,259 2.11 -0.02 4 59 None
NOK Options Chain 14.24 Call 14.50 6/26 No 0.11 0.12 0.11 -0.02 -15.39% 3,152 11,665 1.05 0.14 14 44 None
INTC Options Chain 132.81 Put 140.00 8/21 Yes 24.85 25.20 24.45 -0.20 -0.82% 3,152 1,330 0.93 -0.53 4 55 None
AAPL Options Chain 293.08 Call 307.50 6/26 No 0.01 0.02 0.02 -0.07 -77.78% 3,148 8,948 0.65 0.00 8 61 None
NVDA Options Chain 200.69 Call 220.00 7/02 No 0.12 0.14 0.13 -0.08 -38.10% 3,147 30,210 0.46 0.02 13 58 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
NFLX Options Chain 71.61 Call 76.00 6/26 No 0.04 0.05 0.04 -0.03 -42.86% 3,140 7,972 0.55 0.08 9 63 None
PLTR Options Chain 113.77 Put 100.00 7/02 No 0.88 0.91 0.91 +0.56 +160.00% 3,131 1,526 0.63 -0.20 12 52 None
MSTR Options Chain 96.95 Call 91.00 7/02 No 4.80 5.10 4.95 -2.60 -34.44% 3,128 50 1.10 0.41 4 59 None
MRVL Options Chain 276.70 Call 260.00 8/21 No 46.25 47.50 45.44 -3.76 -7.65% 3,125 7,836 0.94 0.61 12 61 None
MSTR Options Chain 96.95 Call 99.00 7/02 No 1.98 2.23 2.00 -1.60 -44.45% 3,121 1,159 1.08 0.22 4 59 None
SNDK Options Chain 2,150.02 Put 850.00 8/21 No 13.60 15.60 15.13 -7.57 -33.35% 3,115 247 1.44 -0.03 3 22 None
GOOGL Options Chain 345.29 Call 345.00 6/26 No 1.80 1.89 1.79 -2.66 -59.78% 3,112 3,019 0.51 0.29 10 64 None
SPCX Options Chain 154.00 Put 150.00 7/17 No 9.40 9.60 9.50 0.00 0.00% 3,111 40,115 0.77 -0.43 3 25 None
AAPL Options Chain 293.08 Put 280.00 7/02 No 5.55 5.80 5.72 +4.97 +662.67% 3,109 2,184 0.30 -0.54 8 61 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
MU Options Chain 1,213.97 Put 605.00 7/02 Yes 0.39 0.85 0.62 -1.27 -67.20% 3,085 169 1.92 0.00 16 68 None
MRNA Options Chain 60.42 Call 60.00 6/26 No 1.72 1.89 1.81 +0.28 +18.31% 3,081 6,559 0.88 0.42 10 43 None
SPCX Options Chain 154.00 Call 150.00 7/02 No 8.10 8.40 8.22 -1.48 -15.26% 3,077 1,501 0.82 0.56 3 25 None
JD Options Chain 26.18 Call 26.00 7/17 No 0.56 0.66 0.56 -0.16 -22.23% 3,066 4,505 0.38 0.37 14 52 None
JD Options Chain 26.18 Call 24.00 8/21 Yes 2.09 2.30 2.23 -0.29 -11.51% 3,054 336 0.37 0.65 14 52 None
GOOGL Options Chain 345.29 Put 330.00 6/26 No 0.70 0.77 0.76 +0.20 +35.72% 3,042 2,682 0.52 -0.18 10 64 None
META Options Chain 561.90 Call 550.00 6/26 No 7.95 8.40 8.06 -3.87 -32.44% 3,040 224 0.51 0.45 11 66 None
NIO Options Chain 4.90 Call 6.00 8/21 No 0.15 0.16 0.16 -0.01 -5.89% 3,028 26,175 0.65 0.24 9 30 None
WEN Options Chain 7.86 Call 8.00 7/17 No 0.75 0.85 0.76 -0.34 -30.91% 3,022 6,367 1.53 0.55 10 39 None
AAPL Options Chain 293.08 Put 285.00 7/02 No 8.70 9.40 9.72 +8.22 +548.00% 3,021 3,119 0.30 -0.70 8 61 None
FIG Options Chain 19.10 Call 15.00 8/21 No 3.20 3.80 3.53 -1.17 -24.90% 3,020 3,479 0.86 0.79 3 18 None
MU Options Chain 1,213.97 Call 1,160.00 6/26 Yes 41.95 42.80 42.50 +22.50 +112.50% 3,017 1,777 1.45 0.49 16 68 None
NVDA Options Chain 200.69 Put 182.50 6/26 No 0.11 0.12 0.11 -0.02 -15.39% 3,013 3,227 0.67 -0.09 13 58 None
MU Options Chain 1,213.97 Put 690.00 7/24 Yes 6.20 7.95 6.80 -7.20 -51.43% 3,009 84 1.18 -0.02 16 68 None
MRNA Options Chain 60.42 Call 57.00 6/26 No 3.20 4.55 3.71 -0.33 -8.17% 3,002 4,672 0.86 0.70 10 43 None
MSTR Options Chain 96.95 Put 89.00 6/26 No 2.30 2.44 2.38 +1.10 +85.94% 3,000 1,512 1.42 -0.59 4 59 None
INTC Options Chain 132.81 Call 77.00 6/26 No 51.50 52.60 54.00 +0.85 +1.60% 3,000 248 4.92 1.00 4 55 None
JPM Options Chain 335.05 Call 350.00 7/17 Yes 5.75 5.95 5.88 +2.88 +96.00% 2,981 3,889 0.27 0.29 9 69 None
JPM Options Chain 335.05 Call 340.00 6/26 No 3.90 4.20 3.85 +3.22 +511.12% 2,970 4,482 0.28 0.34 9 69 None
NVDA Options Chain 200.69 Put 175.00 6/26 No 0.02 0.03 0.02 -0.01 -33.34% 2,966 4,962 0.82 -0.02 13 58 None
PLTR Options Chain 113.77 Put 105.00 7/02 No 2.15 2.19 2.17 +1.33 +158.34% 2,960 3,621 0.60 -0.37 12 52 None
PLTR Options Chain 113.77 Call 109.00 6/26 No 1.09 1.11 1.13 -4.03 -78.11% 2,956 37 0.72 0.37 12 52 None
PLTR Options Chain 113.77 Put 104.00 6/26 No 0.50 0.52 0.53 +0.38 +253.34% 2,955 124 0.81 -0.24 12 52 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
TSLA Options Chain 375.53 Call 385.00 7/02 No 5.90 6.05 5.95 -0.73 -10.93% 2,953 4,909 0.49 0.33 11 59 None
WEN Options Chain 7.86 Put 7.00 7/02 No 0.35 0.40 0.39 -0.02 -4.88% 2,945 1,246 1.80 -0.32 10 39 None
NVDA Options Chain 200.69 Put 180.00 7/17 No 2.18 2.20 2.18 +0.61 +38.86% 2,936 84,898 0.41 -0.22 13 58 None
INTC Options Chain 132.81 Call 150.00 6/26 No 0.11 0.15 0.13 -0.23 -63.89% 2,930 12,667 1.42 0.02 4 55 None
AAL Options Chain 17.44 Put 17.50 6/26 No 0.23 0.27 0.24 -0.09 -27.28% 2,922 877 0.68 -0.25 7 42 None
PLTR Options Chain 113.77 Call 115.00 6/26 No 0.11 0.12 0.13 -1.25 -90.58% 2,919 2,569 0.79 0.08 12 52 None
MSTR Options Chain 96.95 Call 93.00 6/26 No 1.44 1.61 1.45 -2.55 -63.75% 2,916 238 1.47 0.23 4 59 None
NVDA Options Chain 200.69 Call 195.00 7/02 No 4.20 4.30 4.25 -2.85 -40.15% 2,879 1,509 0.41 0.45 13 58 None
AAL Options Chain 17.44 Call 20.00 8/21 Yes 0.62 0.65 0.65 -0.03 -4.42% 2,873 4,158 0.53 0.35 7 42 None
GOOGL Options Chain 345.29 Put 335.00 6/26 No 1.66 1.76 1.85 +0.92 +98.93% 2,867 4,674 0.51 -0.34 10 64 None
MU Options Chain 1,213.97 Put 950.00 7/02 Yes 8.20 9.20 9.24 -29.21 -75.97% 2,844 1,389 1.17 -0.11 16 68 None
XPEV Options Chain 12.48 Call 12.00 8/21 No 1.31 1.39 1.37 -0.14 -9.28% 2,839 74 0.63 0.59 12 41 None
SOFI Options Chain 17.53 Call 18.00 7/02 No 0.34 0.36 0.35 -0.05 -12.50% 2,834 6,137 0.67 0.26 10 46 None
NVDA Options Chain 200.69 Put 195.00 6/29 No 3.20 3.30 3.26 +1.51 +86.29% 2,832 2,242 0.38 -0.60 13 58 None
META Options Chain 561.90 Put 542.50 6/26 No 1.58 1.74 1.74 -0.17 -8.91% 2,825 822 0.48 -0.37 11 66 None
MSTR Options Chain 96.95 Call 115.00 7/17 No 1.59 1.85 1.75 -0.65 -27.09% 2,819 3,509 0.98 0.16 4 59 None
TSLA Options Chain 375.53 Call 405.00 7/02 No 1.68 1.71 1.74 -0.42 -19.45% 2,816 1,678 0.51 0.13 11 59 None
WEN Options Chain 7.86 Call 8.50 7/17 No 0.65 0.70 0.68 -0.47 -40.87% 2,808 945 1.57 0.50 10 39 None
AAPL Options Chain 293.08 Put 255.00 6/29 No 0.15 0.19 0.18 +0.17 +1,700.00% 2,806 39 0.43 -0.02 8 61 None
SMCI Options Chain 33.74 Call 40.00 8/21 Yes 2.23 2.35 2.20 -0.32 -12.70% 2,799 9,977 0.94 0.35 14 54 None
QCOM Options Chain 223.00 Call 230.00 7/17 No 6.00 6.60 6.40 +0.80 +14.29% 2,793 9,205 0.77 0.28 11 65 None
PG Options Chain 152.04 Call 160.00 7/17 No 0.47 0.49 0.47 -0.48 -50.53% 2,788 17,025 0.23 0.16 10 65 None
HPE Options Chain 49.72 Call 48.00 6/26 No 0.62 0.89 0.70 -1.00 -58.83% 2,776 460 0.90 0.33 8 51 None
NOW Options Chain 93.46 Call 93.00 6/26 No 0.65 0.80 0.75 -1.55 -67.40% 2,765 552 0.75 0.28 10 55 None
SOFI Options Chain 17.53 Put 16.50 6/26 No 0.05 0.06 0.05 -0.07 -58.34% 2,764 10,295 0.84 -0.30 10 46 None
SPCX Options Chain 154.00 Put 150.00 7/02 No 5.00 5.10 5.00 -0.09 -1.77% 2,764 3,293 0.82 -0.44 3 25 None
SPCX Options Chain 154.00 Call 155.00 7/02 No 5.60 5.80 5.79 -1.43 -19.81% 2,755 7,183 0.82 0.45 3 25 None
MARA Options Chain 14.29 Call 14.50 6/26 No 0.06 0.08 0.08 -0.18 -69.24% 2,751 61,489 1.28 0.13 3 41 None
NVDA Options Chain 200.69 Call 212.50 7/02 No 0.33 0.34 0.34 -0.39 -53.43% 2,748 12,011 0.43 0.06 13 58 None
NOK Options Chain 14.24 Put 14.00 6/26 No 0.31 0.34 0.33 -0.17 -34.00% 2,737 28,092 0.84 -0.74 14 44 None
TSLA Options Chain 375.53 Call 405.00 6/26 No 0.11 0.13 0.12 -0.15 -55.56% 2,737 6,825 0.73 0.04 11 59 None
BTDR Options Chain 17.52 Call 20.00 6/26 No 0.05 0.20 0.12 -0.02 -14.29% 2,735 46,475 2.02 0.18 6 28 None
HOOD Options Chain 97.19 Put 95.00 6/26 No 1.91 2.04 1.92 +0.38 +24.68% 2,730 5,990 1.01 -0.61 10 53 None
MARA Options Chain 14.29 Call 15.00 6/26 No 0.03 0.04 0.03 -0.09 -75.00% 2,711 9,603 1.35 0.07 3 41 None
TTD Options Chain 17.70 Put 18.00 7/17 No 1.31 1.35 1.21 +0.05 +4.31% 2,710 237 0.64 -0.57 13 48 None
AAPL Options Chain 293.08 Put 285.00 7/17 No 10.65 10.90 10.76 +7.23 +204.82% 2,710 7,131 0.26 -0.62 8 61 None
MSFT Options Chain 365.39 Call 362.50 6/26 No 1.98 2.06 2.00 -4.35 -68.51% 2,708 104 0.48 0.33 15 72 None
NVDA Options Chain 200.69 Put 185.00 7/02 No 1.21 1.23 1.21 +0.35 +40.70% 2,705 68,501 0.44 -0.23 13 58 None
HPE Options Chain 49.72 Call 48.50 6/26 No 0.47 0.70 0.63 -0.62 -49.60% 2,691 3,200 0.94 0.27 8 51 None
NVDA Options Chain 200.69 Call 215.00 7/17 No 1.42 1.45 1.44 -0.88 -37.94% 2,688 34,943 0.38 0.14 13 58 None
AAL Options Chain 17.44 Put 14.00 7/17 No 0.07 0.14 0.09 -0.02 -18.19% 2,688 11,771 0.67 -0.07 7 42 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
TSLA Options Chain 375.53 Put 375.00 7/02 No 9.10 9.30 9.15 -0.65 -6.64% 2,682 1,351 0.49 -0.52 11 59 None
MU Options Chain 1,213.97 Call 1,300.00 7/17 Yes 65.10 67.00 66.40 +29.27 +78.84% 2,680 3,716 1.01 0.35 16 68 None
IBM Options Chain 261.51 Call 300.00 7/17 No 2.00 2.16 2.10 +0.30 +16.67% 2,679 15,140 0.47 0.13 13 72 None
RIOT Options Chain 27.99 Call 29.00 6/26 No 0.04 0.08 0.05 -0.19 -79.17% 2,676 3,896 1.41 0.10 5 44 None
RVMD Options Chain 170.17 Call 195.00 7/17 No 3.00 5.20 4.70 +3.20 +213.34% 2,675 15 0.43 0.13 6 50 None
NVDA Options Chain 200.69 Put 195.00 7/17 No 7.10 7.20 7.15 +1.81 +33.90% 2,666 30,244 0.39 -0.51 13 58 None
GOOGL Options Chain 345.29 Call 350.00 6/26 No 0.75 0.80 0.71 -1.62 -69.53% 2,662 4,865 0.52 0.16 10 64 None
PLTR Options Chain 113.77 Put 102.00 6/26 No 0.26 0.28 0.27 +0.18 +200.00% 2,646 272 0.86 -0.14 12 52 None
NVDA Options Chain 200.69 Put 167.50 6/26 No 0.00 0.02 0.01 -0.01 -50.00% 2,642 1,899 0.95 0.00 13 58 None
PLTR Options Chain 113.77 Put 107.00 7/02 No 2.97 3.10 3.07 +1.88 +157.99% 2,638 329 0.59 -0.46 12 52 None
PLTR Options Chain 113.77 Call 108.00 6/26 No 1.52 1.55 1.49 -4.42 -74.79% 2,632 16 0.72 0.46 12 52 None
SNAP Options Chain 4.57 Call 4.50 6/26 No 0.02 0.03 0.03 -0.08 -72.73% 2,632 5,337 0.81 0.19 8 30 None
MAA Options Chain 134.42 Call 145.00 7/17 No 0.50 0.60 0.50 +0.30 +150.00% 2,630 30 0.22 0.11 8 62 None
MSTR Options Chain 96.95 Put 75.00 6/26 No 0.12 0.19 0.15 +0.04 +36.37% 2,630 14,385 1.88 -0.08 4 59 None
SHOP Options Chain 112.91 Put 105.00 6/26 No 0.04 0.10 0.03 -0.15 -83.34% 2,629 3,502 0.90 -0.07 9 57 None
PLTR Options Chain 113.77 Put 111.00 6/26 No 3.75 4.00 3.86 +2.81 +267.62% 2,625 2,642 0.75 -0.79 12 52 None
JPM Options Chain 335.05 Put 285.00 7/17 Yes 0.32 0.36 0.36 -0.30 -45.46% 2,624 34,140 0.40 -0.03 9 69 None
SHOP Options Chain 112.91 Put 101.00 6/26 No 0.02 0.05 0.03 -0.04 -57.15% 2,612 5,415 1.72 -0.01 9 57 None
TTWO Options Chain 239.75 Call 300.00 7/17 No 0.90 1.35 1.15 -0.50 -30.31% 2,610 2,173 0.67 0.09 3 56 None
RVMD Options Chain 170.17 Call 165.00 7/17 No 19.40 22.60 21.00 +11.00 +110.00% 2,609 2,856 0.48 0.70 6 50 None
PURR Options Chain 8.25 Call 10.00 8/21 No 0.60 0.75 0.70 -0.10 -12.50% 2,603 16,945 1.10 0.40 3 16 None
NFLX Options Chain 71.61 Put 70.00 6/26 No 0.10 0.11 0.11 -0.11 -50.00% 2,602 6,222 0.50 -0.13 9 63 None
PLTR Options Chain 113.77 Call 115.00 7/02 No 1.01 1.04 1.00 -2.01 -66.78% 2,595 7,688 0.58 0.22 12 52 None
NVDA Options Chain 200.69 Call 195.00 7/17 No 7.30 7.40 7.45 -2.57 -25.65% 2,583 33,163 0.38 0.49 13 58 None
META Options Chain 561.90 Call 555.00 6/26 No 5.20 5.50 5.40 -3.55 -39.67% 2,582 511 0.50 0.33 11 66 None
NVDA Options Chain 200.69 Call 185.00 6/26 No 9.70 9.95 9.83 -3.52 -26.37% 2,574 419 0.60 0.86 13 58 None
INFQ Options Chain 14.10 Call 15.00 7/17 No 0.85 0.90 0.90 -0.47 -34.31% 2,571 13,220 1.30 0.34 3 17 None
TSLA Options Chain 375.53 Put 372.50 6/29 No 4.75 4.85 4.80 -0.95 -16.53% 2,569 229 0.43 -0.50 11 59 None
TSLA Options Chain 375.53 Call 425.00 6/26 No 0.05 0.06 0.05 -0.06 -54.55% 2,566 6,107 0.96 0.00 11 59 None
AAPL Options Chain 293.08 Call 280.00 7/02 No 3.90 4.10 4.00 -13.30 -76.88% 2,553 565 0.30 0.46 8 61 None
AAPL Options Chain 293.08 Put 260.00 7/02 No 0.52 0.57 0.62 +0.55 +785.72% 2,551 1,375 0.34 -0.09 8 61 None
ENPH Options Chain 47.82 Call 65.00 8/21 Yes 1.84 2.07 1.88 -0.64 -25.40% 2,538 4,037 0.96 0.27 7 42 None
MRVL Options Chain 276.70 Call 300.00 7/02 No 5.60 6.10 5.90 -2.30 -28.05% 2,532 1,735 1.04 0.24 12 61 None
NVDA Options Chain 200.69 Call 230.00 7/17 No 0.43 0.44 0.43 -0.19 -30.65% 2,515 51,567 0.41 0.04 13 58 None
QCOM Options Chain 223.00 Call 205.00 7/31 Yes 18.40 21.05 20.00 +4.00 +25.00% 2,513 85 0.75 0.53 11 65 None
SOFI Options Chain 17.53 Put 17.50 6/26 No 0.37 0.40 0.40 -0.08 -16.67% 2,511 9,904 0.78 -0.74 10 46 None