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
NEE Options Chain 85.86 Call 40.00 1/15 Yes 45.15 45.95 45.65 +0.06 +0.14% 85,511 26,091 0.60 1.00 7 65 None
NOK Options Chain 16.18 Call 21.00 9/18 Yes 1.84 1.90 1.85 -0.29 -13.56% 77,961 70,160 0.91 0.41 12 43 None
NVDA Options Chain 218.66 Call 225.00 6/12 No 2.46 2.50 2.48 +0.44 +21.57% 53,927 23,793 0.38 0.32 17 63 None
NVDA Options Chain 218.66 Call 220.00 6/18 No 6.00 6.10 6.05 +1.20 +24.75% 43,461 79,216 0.38 0.49 17 63 None
NVDA Options Chain 218.66 Call 220.00 6/08 No 2.07 2.14 2.08 +0.48 +30.00% 38,196 6,558 0.29 0.42 17 63 None
NEE Options Chain 85.86 Call 65.00 6/18 No 19.40 20.95 20.55 -7.70 -27.26% 36,481 2,732 1.08 1.00 7 65 None
NVDA Options Chain 218.66 Call 232.50 6/12 No 1.04 1.06 1.06 +0.08 +8.17% 33,999 3,266 0.40 0.16 17 63 None
IREN Options Chain 61.05 Put 50.00 6/12 No 0.64 0.75 0.68 +0.02 +3.03% 33,555 1,601 1.29 -0.10 8 43 None
NVDA Options Chain 218.66 Call 225.00 6/08 No 0.72 0.76 0.72 -0.03 -4.00% 31,093 8,421 0.31 0.19 17 63 None
NOK Options Chain 16.18 Call 19.00 9/18 Yes 2.25 2.40 2.31 -0.19 -7.60% 29,521 62,799 0.88 0.49 12 43 None
NVDA Options Chain 218.66 Call 230.00 6/18 No 2.69 2.72 2.70 +0.45 +20.00% 29,030 80,375 0.39 0.27 17 63 None
NVDA Options Chain 218.66 Call 220.00 6/12 No 4.20 4.30 4.25 +0.95 +28.79% 28,225 17,812 0.37 0.47 17 63 None
NOK Options Chain 16.18 Call 16.00 7/17 No 2.15 2.24 2.23 -0.09 -3.88% 28,144 46,861 0.83 0.61 12 43 None
NOK Options Chain 16.18 Call 20.00 7/17 No 0.97 0.99 0.98 -0.11 -10.10% 27,710 55,557 0.91 0.33 12 43 None
NOK Options Chain 16.18 Call 17.00 6/18 No 0.95 0.98 0.97 -0.12 -11.01% 27,178 65,492 0.85 0.48 12 43 None
NVDA Options Chain 218.66 Call 230.00 6/12 No 1.39 1.41 1.40 +0.19 +15.71% 23,924 14,177 0.39 0.20 17 63 None
MSTR Options Chain 129.20 Call 144.00 6/12 No 1.80 1.96 1.88 +0.03 +1.63% 22,097 3,591 0.84 0.22 4 55 None
NOK Options Chain 16.18 Put 14.00 6/18 No 0.15 0.26 0.17 -0.03 -15.00% 21,871 54,429 0.87 -0.11 12 43 None
PDD Options Chain 85.95 Put 115.00 6/18 No 27.90 30.40 28.90 -2.25 -7.23% 21,740 4,393 1.29 -1.00 13 57 None
NVDA Options Chain 218.66 Call 250.00 7/17 No 3.15 3.25 3.20 +0.35 +12.29% 21,451 66,224 0.41 0.20 17 63 None
MSTR Options Chain 129.20 Call 136.00 6/12 No 3.60 3.95 3.80 +0.14 +3.83% 20,735 3,557 0.82 0.37 4 55 None
POET Options Chain 14.85 Put 17.00 7/17 No 3.65 3.85 3.65 -1.33 -26.71% 20,657 21,150 1.36 -0.48 6 32 None
NVDA Options Chain 218.66 Call 220.00 7/17 No 11.60 11.70 11.60 +1.44 +14.18% 20,608 80,414 0.39 0.52 17 63 None
NKE Options Chain 43.41 Put 57.50 6/18 No 13.35 14.50 14.10 +0.25 +1.81% 20,232 4,393 1.20 -1.00 8 56 None
NIO Options Chain 5.69 Put 5.00 6/18 No 0.04 0.05 0.04 +0.01 +33.34% 20,199 41,338 0.62 -0.10 9 31 None
TTD Options Chain 21.00 Call 30.00 9/18 Yes 1.38 1.48 1.43 +0.30 +26.55% 19,927 8,109 0.83 0.30 14 49 None
TSLA Options Chain 416.19 Call 450.00 6/12 No 3.05 3.10 3.10 -1.60 -34.05% 19,649 13,498 0.51 0.18 10 58 None
NVDA Options Chain 218.66 Call 215.00 6/08 No 4.80 5.05 5.00 +1.71 +51.98% 18,917 3,621 0.30 0.73 17 63 None
NVDA Options Chain 218.66 Call 222.50 6/08 No 1.24 1.28 1.25 +0.14 +12.62% 18,773 2,788 0.30 0.29 17 63 None
NOK Options Chain 16.18 Put 11.00 1/15 Yes 1.04 1.22 1.12 -0.02 -1.76% 17,529 25,124 0.79 -0.16 12 43 None
NVDA Options Chain 218.66 Call 240.00 6/12 No 0.44 0.46 0.46 -0.04 -8.00% 17,354 10,543 0.42 0.08 17 63 None
NU Options Chain 12.12 Call 17.00 6/18 No 0.01 0.02 0.02 +0.01 +100.00% 17,307 29,087 0.81 0.00 15 55 None
NEE Options Chain 85.86 Call 75.00 6/18 No 10.30 10.80 10.70 +0.70 +7.00% 17,114 1,192 0.62 1.00 7 65 None
META Options Chain 624.15 Call 700.00 6/18 No 2.00 2.06 2.03 -0.21 -9.38% 17,095 30,045 0.40 0.07 11 66 None
NVDA Options Chain 218.66 Call 232.50 6/10 No 0.53 0.57 0.53 -0.05 -8.63% 17,073 3,770 0.38 0.11 17 63 None
MSFT Options Chain 427.65 Call 500.00 7/17 No 2.30 2.38 2.34 -0.61 -20.68% 16,838 30,347 0.33 0.10 15 71 None
NKE Options Chain 43.41 Put 55.00 6/18 No 11.15 12.10 11.55 +0.07 +0.61% 16,423 3,224 1.12 -0.99 8 56 None
NVDA Options Chain 218.66 Call 217.50 6/08 No 3.25 3.35 3.38 +1.03 +43.83% 16,250 3,349 0.30 0.58 17 63 None
NVDA Options Chain 218.66 Call 215.00 6/12 No 6.90 7.05 6.92 +1.66 +31.56% 15,712 10,443 0.37 0.64 17 63 None
T Options Chain 22.86 Call 25.00 8/21 Yes 0.47 0.56 0.50 -0.15 -23.08% 15,668 1,925 0.32 0.26 13 70 None
NVDA Options Chain 218.66 Call 250.00 6/18 No 0.49 0.51 0.50 -0.03 -5.66% 15,041 71,023 0.43 0.07 17 63 None
TSLA Options Chain 416.19 Call 500.00 6/18 No 1.28 1.30 1.30 -0.41 -23.98% 14,913 39,960 0.57 0.07 10 58 None
NU Options Chain 12.12 Call 13.00 8/21 Yes 0.78 0.80 0.80 +0.10 +14.29% 14,587 161,129 0.49 0.44 15 55 None
MU Options Chain 971.70 Put 790.00 6/12 No 5.40 5.75 5.67 +1.34 +30.95% 14,471 730 1.17 -0.05 16 68 None
TSLA Options Chain 416.19 Call 900.00 6/12 No 0.01 0.02 0.02 +0.01 +100.00% 14,315 1,593 1.55 0.00 10 58 None
SMCI Options Chain 47.42 Call 51.00 6/12 No 0.83 0.94 0.93 -0.32 -25.60% 14,238 1,421 0.82 0.27 13 53 None
SMCI Options Chain 47.42 Call 48.50 6/12 No 1.45 1.69 1.65 -0.13 -7.31% 13,956 186 0.80 0.41 13 53 None
POET Options Chain 14.85 Call 20.00 7/17 No 1.55 1.67 1.60 -0.23 -12.57% 13,953 22,435 1.40 0.39 6 32 None
NEE Options Chain 85.86 Call 77.50 6/18 No 8.00 8.30 7.90 +0.15 +1.94% 13,766 1,281 0.47 1.00 7 65 None
VZ Options Chain 46.65 Put 45.00 6/18 No 0.90 0.98 0.90 +0.54 +150.00% 13,725 12,338 0.26 -0.50 13 73 None
NVDA Options Chain 218.66 Call 222.50 6/12 No 3.25 3.30 3.25 +0.71 +27.96% 13,697 3,803 0.37 0.39 17 63 None
TSLA Options Chain 416.19 Call 425.00 6/08 No 3.75 3.90 3.80 -3.80 -50.00% 13,621 1,614 0.37 0.36 10 58 None
NVDA Options Chain 218.66 Put 210.00 6/12 No 1.54 1.58 1.56 -1.79 -53.44% 13,333 17,868 0.37 -0.21 17 63 None
MSTR Options Chain 129.20 Call 141.00 6/12 No 2.25 2.65 2.48 -0.03 -1.20% 13,255 380 0.83 0.27 4 55 None
NVDA Options Chain 218.66 Call 235.00 6/12 No 0.78 0.80 0.79 +0.03 +3.95% 13,097 23,277 0.41 0.12 17 63 None
XEL Options Chain 77.77 Put 60.00 12/18 Yes 1.60 2.00 1.74 +0.19 +12.26% 13,010 858 0.40 -0.15 8 64 None
SIRI Options Chain 27.84 Call 34.00 9/18 Yes 0.41 0.90 0.64 +0.08 +14.29% 13,000 13,789 0.40 0.20 11 61 None
SPCE Options Chain 4.03 Call 5.00 6/18 No 0.76 0.80 0.77 +0.18 +30.51% 12,546 21,560 2.32 0.55 5 31 None
NVDA Options Chain 218.66 Call 225.00 6/18 No 4.05 4.15 4.07 +0.72 +21.50% 12,450 35,188 0.38 0.37 17 63 None
INTC Options Chain 109.85 Call 140.00 7/17 No 4.25 4.40 4.36 -0.80 -15.51% 12,171 15,843 0.82 0.26 5 55 None
PLTR Options Chain 140.94 Call 145.00 6/12 No 2.80 2.92 2.90 -0.78 -21.20% 12,149 4,286 0.51 0.40 11 52 None
TSLA Options Chain 416.19 Call 420.00 6/08 No 5.65 5.80 5.65 -4.40 -43.79% 12,133 838 0.36 0.47 10 58 None
RIG Options Chain 6.26 Call 8.00 11/20 Yes 0.45 0.54 0.50 -0.01 -1.97% 12,057 15,214 0.60 0.35 5 49 None
NOK Options Chain 16.18 Call 18.00 6/18 No 0.65 0.66 0.66 -0.11 -14.29% 11,950 36,857 0.89 0.35 12 43 None
NVDA Options Chain 218.66 Call 230.00 6/08 No 0.24 0.27 0.25 -0.12 -32.44% 11,918 5,896 0.33 0.07 17 63 None
NVDA Options Chain 218.66 Call 220.00 6/10 No 3.20 3.30 3.30 +0.80 +32.00% 11,856 2,204 0.35 0.45 17 63 None
NFLX Options Chain 81.56 Call 100.00 7/17 Yes 0.75 0.78 0.77 -0.09 -10.47% 11,677 61,784 0.47 0.12 10 62 None
TSLA Options Chain 416.19 Call 430.00 6/12 No 7.30 7.50 7.43 -2.77 -27.16% 11,638 3,986 0.48 0.38 10 58 None
NVDA Options Chain 218.66 Call 250.00 6/12 No 0.16 0.17 0.17 -0.07 -29.17% 11,592 23,830 0.47 0.03 17 63 None
MRNA Options Chain 51.45 Call 53.00 6/12 No 1.73 1.85 1.85 +0.87 +88.78% 11,537 311 0.79 0.44 8 44 None
SATS Options Chain 123.41 Call 150.00 6/18 No 3.10 3.50 3.37 +0.80 +31.13% 11,523 50,289 1.13 0.24 4 47 None
NU Options Chain 12.12 Call 12.00 7/17 No 0.80 0.82 0.81 +0.15 +22.73% 11,508 55,136 0.43 0.57 15 55 None
U Options Chain 29.86 Call 33.00 6/12 No 0.37 0.40 0.39 +0.15 +62.50% 11,435 273 0.74 0.21 6 44 None
MRP Options Chain 29.35 Call 30.00 6/18 No 0.45 0.50 0.48 +0.36 +300.00% 11,422 391 0.47 0.31 3 18 None
MRNA Options Chain 51.45 Call 56.00 6/12 No 0.89 0.99 0.85 +0.40 +88.89% 11,420 97 0.80 0.27 8 44 None
NOK Options Chain 16.18 Call 18.00 9/18 Yes 2.58 2.68 2.62 -0.22 -7.75% 11,358 28,106 0.88 0.53 12 43 None
NVDA Options Chain 218.66 Call 230.00 8/21 No 12.70 12.85 12.77 +1.37 +12.02% 11,305 28,191 0.41 0.45 17 63 None
LAES Options Chain 3.63 Call 5.50 1/15 Yes 0.54 0.57 0.55 +0.01 +1.86% 11,182 33,307 1.03 0.40 8 17 None
MBLY Options Chain 10.50 Call 14.00 7/17 No 0.21 0.50 0.25 -0.06 -19.36% 11,170 12,476 0.85 0.18 3 17 None
INTC Options Chain 109.85 Call 130.00 6/12 No 0.88 0.95 0.93 -0.66 -41.51% 11,065 4,118 0.87 0.13 5 55 None
SBET Options Chain 5.70 Call 20.00 7/17 No 0.04 0.05 0.04 -0.01 -20.00% 10,999 86,477 1.78 0.00 8 38 None
NKE Options Chain 43.41 Call 46.00 6/18 No 0.43 0.52 0.53 -0.11 -17.19% 10,992 14,700 0.38 0.26 8 56 None
MRVL Options Chain 304.80 Call 320.00 6/12 No 21.80 22.55 22.00 +4.85 +28.28% 10,815 3,178 1.28 0.51 11 59 None
NKE Options Chain 43.41 Call 46.00 6/26 No 0.73 0.81 0.78 -0.06 -7.15% 10,796 700 0.38 0.31 8 56 None
META Options Chain 624.15 Call 720.00 8/21 Yes 16.80 17.60 16.44 -1.21 -6.86% 10,737 15,173 0.39 0.26 11 66 None
NVDA Options Chain 218.66 Call 230.00 10/16 Yes 19.55 19.80 20.00 +1.95 +10.81% 10,681 22,391 0.44 0.50 17 63 None
HYLN Options Chain 7.62 Call 10.00 6/18 No 0.40 0.45 0.42 +0.24 +133.34% 10,651 1,242 1.90 0.29 8 31 None
NOK Options Chain 16.18 Call 19.00 7/17 No 1.15 1.21 1.19 -0.12 -9.16% 10,638 7,663 0.88 0.39 12 43 None
MDB Options Chain 378.17 Call 500.00 6/18 No 1.05 1.15 1.17 -0.23 -16.43% 10,633 405 0.79 0.05 5 57 None
NVDA Options Chain 218.66 Call 240.00 6/08 No 0.05 0.06 0.06 -0.06 -50.00% 10,621 4,728 0.41 0.01 17 63 None
NVDA Options Chain 218.66 Call 235.00 6/18 No 1.76 1.79 1.78 +0.26 +17.11% 10,576 35,210 0.40 0.20 17 63 None
NKE Options Chain 43.41 Put 60.00 6/18 No 16.20 16.95 16.50 -0.20 -1.20% 10,525 2,200 1.30 -1.00 8 56 None
NRGV Options Chain 6.44 Call 7.00 11/20 Yes 1.75 2.35 2.00 +0.35 +21.22% 10,311 10,365 1.32 0.63 7 31 None
WBD Options Chain 27.42 Put 20.00 10/16 No 0.21 0.55 0.45 +0.10 +28.58% 10,281 202,186 0.49 -0.08 3 19 None
NN Options Chain 23.59 Call 30.00 8/21 No 3.50 4.00 3.75 +0.95 +33.93% 10,255 70,007 1.31 0.46 4 19 None
IREN Options Chain 61.05 Put 55.00 6/12 No 1.46 1.53 1.50 +0.23 +18.11% 10,175 30,461 1.16 -0.22 8 43 None
RCAT Options Chain 14.79 Call 15.00 6/12 No 0.89 1.00 0.93 +0.33 +55.00% 10,073 1,292 1.16 0.52 6 36 None
META Options Chain 624.15 Call 650.00 6/12 No 5.05 5.25 5.14 -0.26 -4.82% 9,954 4,206 0.35 0.27 11 66 None
PLTR Options Chain 140.94 Call 149.00 6/12 No 1.71 1.80 1.77 -0.62 -25.95% 9,833 3,250 0.52 0.28 11 52 None
PLTR Options Chain 140.94 Call 150.00 6/12 No 1.53 1.58 1.57 -0.58 -26.98% 9,802 6,466 0.52 0.26 11 52 None
SPCE Options Chain 4.03 Call 4.50 6/12 No 0.68 0.90 0.74 % 9,682 0 2.39 0.63 5 31 None
MSTR Options Chain 129.20 Call 134.00 6/12 No 4.30 4.65 4.48 +0.08 +1.82% 9,569 92 0.82 0.42 4 55 None
INTC Options Chain 109.85 Call 120.00 6/18 No 3.85 4.00 3.95 -1.05 -21.00% 9,560 19,442 0.80 0.36 5 55 None
MSTR Options Chain 129.20 Put 131.00 6/18 No 8.30 9.35 8.24 -2.61 -24.06% 9,515 10,289 0.80 -0.50 4 55 None
PFE Options Chain 25.73 Call 26.00 6/12 No 0.23 0.25 0.24 +0.08 +50.00% 9,510 13,721 0.24 0.40 8 64 None
NVDA Options Chain 218.66 Put 215.00 6/08 No 1.15 1.18 1.16 -2.49 -68.22% 9,509 2,304 0.29 -0.27 17 63 None
Z Options Chain 35.92 Put 72.50 6/18 No 36.20 37.60 36.20 -0.70 -1.90% 9,413 1,787 2.66 -1.00 14 50 None
NVDA Options Chain 218.66 Put 210.00 6/08 No 0.35 0.38 0.37 -1.37 -78.74% 9,375 2,292 0.31 -0.14 17 63 None
SMCI Options Chain 47.42 Put 45.00 7/17 No 4.00 4.10 4.04 -0.01 -0.25% 9,331 11,888 0.80 -0.38 13 53 None
MU Options Chain 971.70 Call 1,050.00 6/12 No 35.00 36.35 35.50 -49.35 -58.17% 9,231 2,333 0.93 0.41 16 68 None
MSTR Options Chain 129.20 Put 100.00 6/18 No 0.92 1.02 0.97 -0.78 -44.58% 9,214 25,899 1.01 -0.08 4 55 None
NBIS Options Chain 254.39 Put 205.00 6/12 No 2.39 2.86 2.62 -1.58 -37.62% 9,202 7,282 1.36 -0.09 3 22 None
NVDA Options Chain 218.66 Call 227.50 6/12 No 1.85 1.88 1.84 +0.30 +19.49% 9,149 4,052 0.38 0.26 17 63 None
NVDA Options Chain 218.66 Call 225.00 6/10 No 1.60 1.64 1.62 +0.27 +20.00% 9,138 3,470 0.35 0.27 17 63 None
TSLA Options Chain 416.19 Call 420.00 6/12 No 11.15 11.35 11.35 -3.40 -23.06% 9,137 2,124 0.48 0.50 10 58 None
NOK Options Chain 16.18 Call 20.00 1/15 Yes 3.40 3.50 3.50 -0.15 -4.11% 9,085 119,421 0.87 0.53 12 43 None
RDW Options Chain 21.37 Call 30.00 6/18 No 0.90 0.95 0.90 +0.53 +143.25% 9,034 2,863 1.85 0.25 5 38 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
TSLA Options Chain 416.19 Put 415.00 6/08 No 4.55 4.70 4.66 +0.14 +3.10% 8,529 1,109 0.36 -0.40 10 58 None
TSLA Options Chain 416.19 Call 450.00 6/18 No 5.65 5.75 5.70 -1.75 -23.49% 8,517 29,277 0.49 0.25 10 58 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
IREN Options Chain 61.05 Put 30.00 6/12 No 0.02 0.03 0.02 -0.04 -66.67% 8,443 943 1.96 0.00 8 43 None
NOK Options Chain 16.18 Call 30.00 1/15 Yes 1.94 2.01 2.00 -0.18 -8.26% 8,437 47,074 0.94 0.34 12 43 None
NVDA Options Chain 218.66 Call 217.50 6/12 No 5.45 5.60 5.41 +1.21 +28.81% 8,370 5,030 0.37 0.56 17 63 None
VSH Options Chain 63.67 Call 70.00 7/17 No 9.20 9.40 9.28 +0.78 +9.18% 8,345 1,808 1.29 0.52 8 46 None
PLTR Options Chain 140.94 Call 200.00 7/17 No 0.85 0.88 0.86 -0.17 -16.51% 8,214 24,785 0.63 0.07 11 52 None
PDD Options Chain 85.95 Put 130.00 6/18 No 43.70 44.30 43.80 -0.87 -1.95% 8,211 1,654 1.22 -1.00 13 57 None
TSLA Options Chain 416.19 Call 422.50 6/08 No 4.50 4.80 4.71 -3.99 -45.87% 8,178 839 0.37 0.41 10 58 None
SPCE Options Chain 4.03 Call 4.50 6/18 No 0.85 0.95 0.92 +0.24 +35.30% 8,175 12,195 2.09 0.64 5 31 None
PLTR Options Chain 140.94 Call 144.00 6/12 No 3.20 3.30 3.29 -0.81 -19.76% 8,127 838 0.50 0.44 11 52 None
NVDA Options Chain 218.66 Call 230.00 7/17 No 7.60 7.75 7.68 +1.03 +15.49% 8,084 47,223 0.39 0.39 17 63 None
PPC Options Chain 29.00 Call 29.00 6/18 No 0.95 1.25 1.06 +0.56 +112.00% 8,079 91 0.44 0.53 8 45 None
NFLX Options Chain 81.56 Call 85.00 6/12 No 0.48 0.49 0.48 -0.15 -23.81% 8,042 4,035 0.33 0.21 10 62 None
PYPL Options Chain 42.78 Put 55.00 6/18 No 11.75 12.70 12.30 -0.25 -2.00% 8,017 10,566 1.07 -1.00 14 59 None
NU Options Chain 12.12 Call 16.00 9/18 Yes 0.28 0.33 0.29 +0.05 +20.84% 8,008 152 0.49 0.20 15 55 None
PYPL Options Chain 42.78 Put 52.50 6/18 No 9.25 10.00 9.85 -0.19 -1.90% 8,007 5,944 0.82 -1.00 14 59 None
PYPL Options Chain 42.78 Put 60.00 6/18 No 16.65 17.35 17.08 -0.02 -0.12% 8,003 9,498 1.04 -1.00 14 59 None
NKE Options Chain 43.41 Put 65.00 6/18 No 20.65 22.10 21.65 +2.30 +11.89% 7,997 1,662 1.60 -1.00 8 56 None
NUAI Options Chain 6.05 Call 5.00 6/18 No 1.15 1.50 1.24 +0.19 +18.10% 7,974 21,939 1.46 0.80 3 16 None
INTC Options Chain 109.85 Call 140.00 9/18 Yes 11.00 11.30 11.15 -1.04 -8.54% 7,865 12,373 0.82 0.40 5 55 None
NVDA Options Chain 218.66 Put 195.00 7/17 No 3.05 3.15 3.11 -1.20 -27.85% 7,847 19,303 0.40 -0.18 17 63 None
NVDA Options Chain 218.66 Call 230.00 6/26 No 4.20 4.30 4.25 +0.73 +20.74% 7,835 43,129 0.39 0.33 17 63 None
PBR Options Chain 18.08 Call 20.00 9/18 Yes 0.62 0.70 0.68 -0.06 -8.11% 7,819 28,731 0.36 0.32 15 50 None
NVDA Options Chain 218.66 Call 250.00 1/15 Yes 20.85 21.05 20.96 +1.51 +7.77% 7,805 42,640 0.44 0.45 17 63 None
MRVL Options Chain 304.80 Put 192.50 6/18 No 1.13 1.58 1.25 +0.34 +37.37% 7,791 688 1.52 -0.03 11 59 None
PYPL Options Chain 42.78 Put 57.50 6/18 No 13.30 15.05 14.23 -0.47 -3.20% 7,745 5,160 1.10 -1.00 14 59 None
NU Options Chain 12.12 Call 13.00 7/17 No 0.40 0.43 0.42 +0.07 +20.00% 7,735 111,574 0.44 0.36 15 55 None
NVDA Options Chain 218.66 Call 240.00 6/18 No 1.15 1.17 1.14 +0.09 +8.58% 7,726 68,834 0.41 0.14 17 63 None
TTD Options Chain 21.00 Put 21.00 6/18 No 1.02 1.07 1.03 -0.29 -21.97% 7,660 3,905 0.68 -0.45 14 49 None
MSTR Options Chain 129.20 Put 240.00 6/18 No 108.80 111.70 109.25 +0.25 +0.23% 7,622 1,016 1.94 -1.00 4 55 None
NVDA Options Chain 218.66 Call 235.00 6/08 No 0.10 0.11 0.11 -0.10 -47.62% 7,579 4,503 0.37 0.02 17 63 None
TSLA Options Chain 416.19 Call 430.00 6/08 No 2.47 2.56 2.53 -3.07 -54.83% 7,571 2,093 0.38 0.26 10 58 None
NVDA Options Chain 218.66 Call 300.00 6/18 No 0.02 0.03 0.02 -0.04 -66.67% 7,564 72,911 0.58 0.00 17 63 None
IREN Options Chain 61.05 Call 64.00 6/12 No 3.05 3.30 3.20 -2.40 -42.86% 7,537 266 1.12 0.45 8 43 None
PYPL Options Chain 42.78 Put 20.00 11/20 Yes 0.07 0.15 0.08 0.00 0.00% 7,529 12,286 0.58 -0.02 14 59 None
MSTR Options Chain 129.20 Call 133.00 6/12 No 4.75 5.25 5.01 +0.51 +11.34% 7,527 248 0.85 0.44 4 55 None
MLYS Options Chain 25.45 Put 25.00 7/17 No 2.15 2.65 2.17 -0.78 -26.45% 7,521 6 0.76 -0.41 10 27 None
VTRS Options Chain 15.90 Call 16.00 6/18 No 0.45 0.50 0.47 +0.22 +88.00% 7,496 1,384 0.35 0.54 6 51 None
MSFT Options Chain 427.65 Call 450.00 6/12 No 1.74 1.80 1.69 -0.74 -30.46% 7,467 5,359 0.33 0.18 15 71 None
NVDA Options Chain 218.66 Call 235.00 7/17 No 6.15 6.25 6.20 +0.80 +14.82% 7,428 16,428 0.40 0.33 17 63 None
NVDA Options Chain 218.66 Put 190.00 7/17 No 2.28 2.34 2.30 -0.97 -29.67% 7,409 22,359 0.41 -0.15 17 63 None
ONDS Options Chain 11.83 Call 15.00 7/17 No 0.75 0.81 0.77 +0.02 +2.67% 7,376 27,404 1.04 0.34 9 40 None
MRVL Options Chain 304.80 Call 300.00 6/12 No 30.70 32.50 32.11 +7.58 +30.91% 7,308 2,639 1.27 0.65 11 59 None
NVDA Options Chain 218.66 Call 225.00 7/17 No 9.45 9.55 9.45 +1.15 +13.86% 7,297 24,419 0.39 0.45 17 63 None
NVDA Options Chain 218.66 Call 245.00 6/18 No 0.75 0.77 0.78 +0.04 +5.41% 7,282 30,856 0.42 0.10 17 63 None
NOK Options Chain 16.18 Call 17.00 7/17 No 1.78 1.79 1.78 -0.14 -7.30% 7,212 40,989 0.85 0.53 12 43 None
MU Options Chain 971.70 Call 1,100.00 6/12 No 22.00 23.00 22.74 -38.11 -62.63% 7,165 2,309 0.95 0.29 16 68 None
NFLX Options Chain 81.56 Put 60.00 7/17 Yes 0.14 0.16 0.16 +0.01 +6.67% 7,126 1,466 0.49 -0.03 10 62 None
MU Options Chain 971.70 Put 520.00 7/17 Yes 4.80 5.70 5.36 +0.56 +11.67% 7,106 3,132 1.14 -0.03 16 68 None
T Options Chain 22.86 Call 23.50 6/12 No 0.13 0.22 0.15 -0.29 -65.91% 7,098 355 0.33 0.25 13 70 None
TTD Options Chain 21.00 Put 19.00 6/18 No 0.25 0.30 0.26 -0.21 -44.69% 7,064 7,626 0.64 -0.18 14 49 None
NOK Options Chain 16.18 Call 27.00 7/17 No 0.30 0.43 0.33 -0.14 -29.79% 7,055 2,916 1.09 0.11 12 43 None
TTD Options Chain 21.00 Put 18.00 6/18 No 0.11 0.17 0.14 -0.08 -36.37% 7,049 168 0.67 -0.09 14 49 None
ONDS Options Chain 11.83 Call 13.00 6/18 No 0.56 0.60 0.59 +0.07 +13.47% 7,029 15,648 1.04 0.38 9 40 None
SOFI Options Chain 17.00 Call 18.00 6/12 No 0.26 0.27 0.26 +0.04 +18.19% 7,028 15,156 0.57 0.30 11 46 None
NFLX Options Chain 81.56 Call 83.00 6/12 No 0.97 0.99 0.96 -0.19 -16.53% 7,023 2,166 0.32 0.38 10 62 None
NVDA Options Chain 218.66 Call 215.00 6/18 No 8.60 8.80 8.70 +1.80 +26.09% 7,020 38,526 0.38 0.62 17 63 None
TTD Options Chain 21.00 Put 22.50 6/18 No 1.89 2.13 1.97 -0.78 -28.37% 7,008 13,002 0.71 -0.65 14 49 None
META Options Chain 624.15 Call 650.00 6/18 No 8.20 8.50 8.35 -0.10 -1.19% 6,992 14,652 0.34 0.32 11 66 None
POET Options Chain 14.85 Call 19.00 7/17 No 1.60 2.00 1.81 -0.23 -11.28% 6,936 5,919 1.38 0.43 6 32 None
NOK Options Chain 16.18 Call 16.00 6/12 No 1.10 1.20 1.15 -0.20 -14.82% 6,922 6,222 0.83 0.65 12 43 None
NOK Options Chain 16.18 Call 17.00 6/12 No 0.62 0.71 0.67 -0.28 -29.48% 6,910 10,271 0.87 0.45 12 43 None
PYPL Options Chain 42.78 Put 62.50 6/18 No 19.40 20.15 19.70 +0.15 +0.77% 6,904 4,601 1.40 -1.00 14 59 None
RDW Options Chain 21.37 Call 39.00 7/17 No 0.95 1.15 1.10 +0.61 +124.49% 6,901 81 1.59 0.21 5 38 None
NEE Options Chain 85.86 Call 70.00 6/18 No 14.95 15.80 15.60 +0.25 +1.63% 6,877 397 0.79 1.00 7 65 None
NVDA Options Chain 218.66 Call 270.00 6/18 No 0.11 0.12 0.14 -0.03 -17.65% 6,854 33,498 0.49 0.02 17 63 None
NOK Options Chain 16.18 Call 16.00 6/18 No 1.30 1.45 1.42 -0.16 -10.13% 6,832 47,712 0.79 0.63 12 43 None
XOMA Options Chain 41.69 Call 45.00 9/18 Yes 0.15 0.40 0.40 +0.35 +700.00% 6,822 277 0.19 0.23 12 37 None
META Options Chain 624.15 Call 700.00 7/17 No 8.20 8.30 8.25 -0.45 -5.18% 6,797 14,496 0.35 0.20 11 66 None
NFLX Options Chain 81.56 Call 85.00 7/17 Yes 3.35 3.45 3.40 -0.16 -4.50% 6,792 13,314 0.42 0.42 10 62 None
NVDA Options Chain 218.66 Call 240.00 7/17 No 4.90 5.00 4.94 +0.64 +14.89% 6,768 42,447 0.40 0.28 17 63 None
IREN Options Chain 61.05 Call 70.00 6/18 No 2.43 2.60 2.50 -1.78 -41.59% 6,766 24,997 1.12 0.32 8 43 None
SPCE Options Chain 4.03 Call 5.00 6/12 No 0.55 0.58 0.57 % 6,750 0 2.36 0.52 5 31 None
META Options Chain 624.15 Call 720.00 6/18 No 1.30 1.35 1.34 -0.13 -8.85% 6,742 29,092 0.44 0.04 11 66 None
MU Options Chain 971.70 Put 550.00 6/12 No 0.71 0.88 0.87 +0.22 +33.85% 6,725 1,472 1.84 0.00 16 68 None
NU Options Chain 12.12 Call 17.00 7/17 No 0.04 0.06 0.06 +0.02 +50.00% 6,721 22,595 0.57 0.04 15 55 None
SPCE Options Chain 4.03 Call 7.00 6/18 No 0.46 0.49 0.48 +0.11 +29.73% 6,712 12,932 2.88 0.35 5 31 None
NVDA Options Chain 218.66 Call 230.00 6/10 No 0.76 0.79 0.78 +0.01 +1.30% 6,668 4,870 0.37 0.16 17 63 None
WMT Options Chain 118.31 Call 120.00 6/12 No 0.89 0.93 0.90 +0.05 +5.89% 6,595 5,878 0.25 0.33 10 57 None
SMTC Options Chain 169.35 Call 200.00 6/18 No 2.55 4.20 4.10 +1.26 +44.37% 6,592 7,013 0.90 0.22 6 51 None
NVDA Options Chain 218.66 Call 222.50 6/10 No 2.29 2.37 2.33 +0.47 +25.27% 6,570 1,104 0.35 0.35 17 63 None
INTC Options Chain 109.85 Call 120.00 7/17 No 8.80 9.00 8.95 -1.05 -10.50% 6,554 14,687 0.78 0.46 5 55 None
UBER Options Chain 72.17 Put 92.50 6/18 No 19.15 21.00 20.40 -1.03 -4.81% 6,546 1,324 1.01 -1.00 7 55 None
MMM Options Chain 152.44 Put 150.00 6/12 No 0.56 1.63 1.41 -0.17 -10.76% 6,503 19 0.27 -0.28 7 59 None
NVDA Options Chain 218.66 Put 217.50 6/08 No 2.00 2.06 2.06 -3.19 -60.77% 6,496 1,438 0.28 -0.42 17 63 None
PENG Options Chain 70.20 Call 90.00 6/18 No 2.05 2.15 2.11 -0.49 -18.85% 6,490 124 1.33 0.24 3 21 None
NVDA Options Chain 218.66 Call 240.00 6/26 No 2.20 2.24 2.21 +0.31 +16.32% 6,483 9,508 0.40 0.20 17 63 None
INTC Options Chain 109.85 Call 150.00 6/18 No 0.52 0.55 0.55 -0.36 -39.56% 6,481 55,704 0.93 0.07 5 55 None
NVDA Options Chain 218.66 Put 200.00 6/18 No 1.04 1.07 1.06 -0.96 -47.53% 6,479 64,866 0.41 -0.13 17 63 None
NVDA Options Chain 218.66 Put 215.00 6/18 No 4.55 4.65 4.59 -2.43 -34.62% 6,473 13,643 0.38 -0.38 17 63 None
SNAP Options Chain 6.01 Call 6.00 6/12 No 0.25 0.26 0.24 +0.11 +84.62% 6,472 8,032 0.60 0.56 8 31 None
POET Options Chain 14.85 Put 11.00 6/12 No 0.04 0.15 0.14 -0.07 -33.34% 6,465 1,075 1.56 -0.08 6 32 None
VZ Options Chain 46.65 Put 47.00 6/18 No 2.22 2.52 2.26 +1.11 +96.53% 6,450 16,105 0.28 -0.79 13 73 None
NVDA Options Chain 218.66 Call 215.00 7/02 No 11.55 11.75 11.62 +1.77 +17.97% 6,445 3,202 0.39 0.60 17 63 None
PRDO Options Chain 30.70 Call 40.00 7/17 No 0.30 0.35 0.32 +0.07 +28.00% 6,444 188 0.40 0.13 15 44 None
TEM Options Chain 51.93 Call 55.00 6/12 No 1.45 1.55 1.55 +1.07 +222.92% 6,431 1,311 0.79 0.38 3 21 None
TMUS Options Chain 177.10 Call 195.00 8/21 Yes 5.70 6.30 5.88 -1.32 -18.34% 6,404 10,540 0.37 0.32 8 67 None
RUM Options Chain 8.29 Call 12.00 7/17 No 0.35 0.50 0.42 +0.07 +20.00% 6,391 1,869 1.19 0.27 10 31 None
QUBT Options Chain 11.11 Call 11.50 6/18 No 0.78 0.85 0.82 -0.07 -7.87% 6,364 611 1.07 0.49 9 35 None
NFLX Options Chain 81.56 Put 81.00 6/18 No 1.64 1.67 1.64 -0.17 -9.40% 6,355 8,409 0.32 -0.43 10 62 None
UBER Options Chain 72.17 Put 95.00 6/18 No 22.35 23.30 23.00 -0.93 -3.89% 6,339 1,186 1.01 -1.00 7 55 None
NBIS Options Chain 254.39 Call 250.00 6/18 No 27.65 28.85 28.02 +4.02 +16.75% 6,328 1,864 1.13 0.62 3 22 None
NVDA Options Chain 218.66 Put 205.00 6/12 No 0.76 0.79 0.77 -1.19 -60.72% 6,328 9,563 0.39 -0.13 17 63 None
NVDA Options Chain 218.66 Call 217.50 6/10 No 4.45 4.55 4.40 +1.01 +29.80% 6,324 1,495 0.35 0.56 17 63 None
VZ Options Chain 46.65 Call 48.00 6/18 No 0.13 0.16 0.16 -0.27 -62.80% 6,315 9,503 0.28 0.12 13 73 None
PLTR Options Chain 140.94 Call 150.00 6/18 No 2.68 2.78 2.78 -0.57 -17.02% 6,292 30,349 0.52 0.31 11 52 None
VRT Options Chain 323.92 Put 225.00 7/10 No 0.59 2.04 1.25 +0.28 +28.87% 6,279 2,981 0.71 -0.03 8 55 None
TSLA Options Chain 416.19 Call 447.50 6/12 No 3.40 3.50 3.47 -1.66 -32.36% 6,254 546 0.51 0.20 10 58 None
SOFI Options Chain 17.00 Call 20.00 8/21 Yes 1.20 1.22 1.20 +0.14 +13.21% 6,208 21,762 0.68 0.38 11 46 None
RIG Options Chain 6.26 Call 7.00 1/15 Yes 0.88 0.93 0.93 +0.06 +6.90% 6,205 133,171 0.59 0.50 5 49 None
NVDA Options Chain 218.66 Put 215.00 6/12 No 3.00 3.05 3.05 -2.52 -45.25% 6,184 5,834 0.37 -0.36 17 63 None
NVDA Options Chain 218.66 Put 212.50 6/08 No 0.62 0.65 0.62 -1.96 -75.97% 6,145 1,814 0.29 -0.18 17 63 None
SPCE Options Chain 4.03 Call 6.00 6/18 No 0.57 0.62 0.58 +0.12 +26.09% 6,073 37,122 2.65 0.43 5 31 None
MSFT Options Chain 427.65 Call 450.00 6/18 No 3.30 3.35 3.32 -0.73 -18.03% 6,035 37,012 0.31 0.23 15 71 None
NFLX Options Chain 81.56 Call 92.00 6/18 No 0.19 0.21 0.19 -0.07 -26.93% 6,030 50,854 0.40 0.10 10 62 None
NVDA Options Chain 218.66 Call 215.00 7/17 No 14.10 14.25 14.17 +1.82 +14.74% 6,020 29,506 0.39 0.59 17 63 None
NFLX Options Chain 81.56 Call 90.00 7/17 Yes 1.97 2.01 1.99 -0.12 -5.69% 6,015 39,361 0.42 0.28 10 62 None
RIVN Options Chain 18.09 Call 20.00 6/18 No 0.40 0.42 0.44 -0.13 -22.81% 5,996 47,112 0.73 0.26 7 34 None
SERV Options Chain 8.45 Call 11.00 7/17 No 0.51 0.55 0.53 +0.09 +20.46% 5,992 8,836 1.13 0.31 3 16 None
NFLX Options Chain 81.56 Call 90.00 6/18 No 0.27 0.28 0.27 -0.08 -22.86% 5,982 36,483 0.37 0.12 10 62 None
NUAI Options Chain 6.05 Call 7.50 7/17 No 0.75 0.90 0.85 +0.06 +7.60% 5,974 3,800 1.56 0.46 3 16 None
NVDA Options Chain 218.66 Put 210.00 6/18 No 2.87 2.91 2.90 -1.94 -40.09% 5,933 24,723 0.38 -0.27 17 63 None
MARA Options Chain 13.83 Call 16.00 7/17 No 0.88 0.93 0.91 -0.10 -9.91% 5,916 1,982 0.85 0.37 3 41 None
UNH Options Chain 396.65 Put 280.00 1/15 Yes 5.90 6.35 6.04 -1.66 -21.56% 5,862 9,722 0.39 -0.11 11 64 None
NVDA Options Chain 218.66 Put 190.00 6/12 No 0.16 0.17 0.16 -0.26 -61.91% 5,843 3,974 0.50 -0.03 17 63 None
VZ Options Chain 46.65 Call 47.00 7/17 No 0.69 0.74 0.69 -0.55 -44.36% 5,836 5,526 0.26 0.30 13 73 None
NVDA Options Chain 218.66 Put 114.00 6/18 No 0.02 0.04 0.04 +0.01 +33.34% 5,821 2,977 1.20 0.00 17 63 None
INTC Options Chain 109.85 Call 109.00 6/12 No 6.45 6.90 6.85 -1.19 -14.81% 5,818 388 0.78 0.61 5 55 None
MSTR Options Chain 129.20 Put 115.00 6/12 No 1.63 1.75 1.70 -1.30 -43.34% 5,807 6,203 0.91 -0.18 4 55 None
NOK Options Chain 16.18 Call 21.00 6/12 No 0.06 0.11 0.10 -0.04 -28.58% 5,770 6,289 1.05 0.07 12 43 None
QCOM Options Chain 238.80 Call 300.00 6/18 No 2.39 2.59 2.49 -2.46 -49.70% 5,753 15,095 0.87 0.14 11 61 None
MMM Options Chain 152.44 Put 149.00 6/12 No 0.64 1.31 1.02 -0.57 -35.85% 5,745 5,904 0.29 -0.24 7 59 None
SOFI Options Chain 17.00 Call 17.00 6/18 No 0.83 0.85 0.83 +0.17 +25.76% 5,743 29,633 0.56 0.56 11 46 None
MSTR Options Chain 129.20 Call 140.00 6/12 No 2.54 2.75 2.70 +0.10 +3.85% 5,736 1,158 0.82 0.29 4 55 None
ZD Options Chain 47.95 Call 60.00 7/17 No 0.80 0.85 0.80 +0.60 +300.00% 5,714 22 0.60 0.13 9 41 None
VSAT Options Chain 69.01 Call 80.00 6/18 No 2.50 2.65 2.56 +0.46 +21.91% 5,673 531 0.88 0.32 8 53 None
KR Options Chain 62.17 Call 64.00 6/12 No 0.34 0.50 0.51 +0.19 +59.38% 5,670 348 0.30 0.27 9 50 None
RBRK Options Chain 74.60 Call 95.00 7/17 No 4.40 4.80 4.56 -0.34 -6.94% 5,665 182 0.95 0.32 3 21 None
INTC Options Chain 109.85 Put 85.00 6/26 No 0.61 0.77 0.70 -0.20 -22.23% 5,605 1,158 0.80 -0.06 5 55 None
KR Options Chain 62.17 Call 66.00 6/12 No 0.08 0.31 0.14 -0.10 -41.67% 5,599 321 0.34 0.11 9 50 None
INTC Options Chain 109.85 Call 116.00 6/12 No 3.40 3.65 3.55 -1.30 -26.81% 5,575 937 0.79 0.41 5 55 None
MSTR Options Chain 129.20 Call 137.00 6/12 No 3.10 3.95 3.75 +0.56 +17.56% 5,572 2,623 0.84 0.34 4 55 None
SPCE Options Chain 4.03 Call 4.00 6/18 No 1.02 1.20 1.18 +0.37 +45.68% 5,569 12,300 1.91 0.74 5 31 None
NVDA Options Chain 218.66 Call 250.00 8/21 No 6.95 7.20 7.05 +0.73 +11.56% 5,548 34,847 0.42 0.29 17 63 None
KSS Options Chain 15.82 Put 14.50 6/18 No 0.00 0.34 0.34 -0.18 -34.62% 5,544 5,893 0.69 -0.25 14 52 None
ONDS Options Chain 11.83 Put 8.50 7/10 No 0.16 0.25 0.19 -0.05 -20.84% 5,542 41 1.00 -0.10 9 40 None
RUM Options Chain 8.29 Call 10.00 7/17 No 0.60 0.70 0.61 -0.07 -10.30% 5,523 7,066 1.04 0.42 10 31 None
NFLX Options Chain 81.56 Call 84.00 6/12 No 0.68 0.70 0.68 -0.19 -21.84% 5,500 3,822 0.33 0.29 10 62 None
WHR Options Chain 40.69 Put 25.00 9/18 Yes 0.65 0.80 0.76 +0.31 +68.89% 5,496 112 0.76 -0.10 15 59 None
VZ Options Chain 46.65 Put 44.00 7/17 No 1.32 1.41 1.35 +0.55 +68.75% 5,495 9,429 0.27 -0.42 13 73 None
WMT Options Chain 118.31 Call 125.00 7/17 No 1.69 1.76 1.74 +0.03 +1.76% 5,476 12,475 0.26 0.28 10 57 None
NVDA Options Chain 218.66 Put 220.00 6/18 No 6.90 7.00 6.95 -3.06 -30.57% 5,458 17,797 0.38 -0.51 17 63 None
VSAT Options Chain 69.01 Call 90.00 6/18 No 0.55 1.25 0.90 +0.03 +3.45% 5,450 1,448 0.91 0.15 8 53 None
MSFT Options Chain 427.65 Call 500.00 6/18 No 0.31 0.34 0.33 -0.19 -36.54% 5,449 32,929 0.40 0.02 15 71 None
TSLA Options Chain 416.19 Call 420.00 6/18 No 14.80 15.00 14.90 -3.40 -18.58% 5,445 14,240 0.46 0.51 10 58 None
PATH Options Chain 11.67 Call 12.00 8/21 No 1.40 1.46 1.46 +0.04 +2.82% 5,430 4,644 0.69 0.55 14 33 None
SMCI Options Chain 47.42 Call 50.00 6/12 No 1.07 1.18 1.14 -0.51 -30.91% 5,412 9,919 0.82 0.32 13 53 None
NVDA Options Chain 218.66 Put 275.00 6/18 No 55.30 56.75 53.95 -6.77 -11.15% 5,400 1,552 0.76 -0.99 17 63 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
NOK Options Chain 16.18 Call 20.00 6/18 No 0.26 0.34 0.35 -0.04 -10.26% 5,376 46,635 0.96 0.17 12 43 None
SATS Options Chain 123.41 Call 160.00 6/18 No 2.10 2.75 2.50 +0.80 +47.06% 5,375 31,181 1.24 0.17 4 47 None
NFLX Options Chain 81.56 Put 70.00 8/21 Yes 1.46 1.57 1.50 -0.04 -2.60% 5,367 22,979 0.41 -0.17 10 62 None
INTC Options Chain 109.85 Call 113.00 6/12 No 4.55 4.85 4.70 -1.33 -22.06% 5,355 2,409 0.78 0.49 5 55 None
TEM Options Chain 51.93 Call 60.00 7/17 No 2.80 2.85 2.93 +1.41 +92.77% 5,348 4,066 0.75 0.34 3 21 None
NVDA Options Chain 218.66 Call 227.50 6/08 No 0.41 0.44 0.42 -0.09 -17.65% 5,345 3,099 0.32 0.12 17 63 None
MRVL Options Chain 304.80 Call 400.00 6/12 No 4.70 5.10 4.73 -0.02 -0.43% 5,334 2,121 1.41 0.15 11 59 None
LUMN Options Chain 9.82 Call 11.00 6/18 No 0.25 0.40 0.30 -0.04 -11.77% 5,306 38,108 0.90 0.28 6 28 None
NFLX Options Chain 81.56 Put 110.00 6/18 No 27.90 29.10 28.10 +2.25 +8.71% 5,304 1,201 1.11 -0.99 10 62 None
VG Options Chain 13.16 Call 17.50 7/17 No 0.20 0.35 0.26 +0.03 +13.05% 5,300 3,176 0.78 0.17 15 43 None
VALE Options Chain 15.78 Call 17.00 1/15 Yes 1.10 1.28 1.19 -0.57 -32.39% 5,271 23,295 0.36 0.43 11 53 None
KO Options Chain 77.27 Call 80.00 6/12 No 0.11 0.13 0.11 -0.40 -78.44% 5,254 468 0.20 0.11 9 63 None
NOK Options Chain 16.18 Call 18.00 6/12 No 0.36 0.41 0.38 -0.14 -26.93% 5,253 7,845 0.90 0.28 12 43 None
ONDS Options Chain 11.83 Put 10.50 6/12 No 0.14 0.18 0.16 -0.10 -38.47% 5,251 2,544 0.97 -0.16 9 40 None
WBD Options Chain 27.42 Call 29.00 7/17 No 0.15 0.50 0.49 -0.06 -10.91% 5,218 15,286 0.25 0.27 3 19 None
INTC Options Chain 109.85 Put 100.00 6/18 No 2.07 2.19 2.13 -0.33 -13.42% 5,201 13,887 0.78 -0.20 5 55 None
MARA Options Chain 13.83 Call 14.00 6/12 No 0.60 0.64 0.62 -0.14 -18.43% 5,194 4,038 0.80 0.51 3 41 None
TMUS Options Chain 177.10 Call 200.00 7/17 No 1.80 2.25 1.83 -0.87 -32.23% 5,185 5,215 0.36 0.18 8 67 None
NVDA Options Chain 218.66 Put 197.50 6/12 No 0.30 0.32 0.30 -0.54 -64.29% 5,182 1,929 0.43 -0.06 17 63 None
PYPL Options Chain 42.78 Put 20.00 12/18 Yes 0.07 0.13 0.10 -0.02 -16.67% 5,178 10,523 0.52 -0.02 14 59 None
NVDA Options Chain 218.66 Call 190.00 7/17 No 31.90 32.25 32.34 +2.89 +9.82% 5,166 16,267 0.42 0.85 17 63 None
PLTR Options Chain 140.94 Call 155.00 6/18 No 1.69 1.76 1.70 -0.46 -21.30% 5,166 11,521 0.53 0.21 11 52 None
USAR Options Chain 27.05 Call 28.00 6/18 No 1.78 1.95 1.82 -0.76 -29.46% 5,161 4,743 1.07 0.48 3 19 None
MU Options Chain 971.70 Call 1,100.00 6/18 No 37.50 38.45 38.21 -40.06 -51.19% 5,148 4,636 0.94 0.35 16 68 None
WMT Options Chain 118.31 Call 120.00 6/18 No 1.45 1.52 1.48 +0.15 +11.28% 5,136 13,164 0.25 0.38 10 57 None
T Options Chain 22.86 Put 22.00 7/17 No 0.59 0.66 0.65 +0.28 +75.68% 5,136 6,814 0.29 -0.35 13 70 None
NVDA Options Chain 218.66 Call 242.50 6/18 No 0.92 0.95 0.96 +0.07 +7.87% 5,126 4,813 0.41 0.12 17 63 None
TAC Options Chain 12.97 Call 15.00 8/21 Yes 0.55 0.65 0.60 -0.50 -45.46% 5,122 2,070 0.52 0.30 4 47 None
NRGV Options Chain 6.44 Put 5.00 11/20 Yes 1.15 1.35 1.15 -0.20 -14.82% 5,111 10,084 1.28 -0.24 7 31 None
NVDA Options Chain 218.66 Put 185.00 7/17 No 1.68 1.73 1.71 -0.69 -28.75% 5,092 19,332 0.42 -0.12 17 63 None
NKE Options Chain 43.41 Put 50.00 8/21 Yes 7.60 7.80 7.70 -0.17 -2.16% 5,078 263 0.46 -0.69 8 56 None
NOK Options Chain 16.18 Put 11.50 6/12 No 0.00 0.03 0.01 -0.03 -75.00% 5,061 276 1.31 -0.01 12 43 None
MSFT Options Chain 427.65 Call 510.00 7/02 No 0.75 0.83 0.78 -0.44 -36.07% 5,054 131 0.36 0.05 15 71 None
TSM Options Chain 439.69 Call 600.00 6/17 Yes 52.50 56.00 54.40 +3.40 +6.67% 5,029 5,518 0.53 0.41 20 62
Dividend Stock List
VISN Options Chain 12.41 Call 12.00 7/17 No 0.30 1.00 0.80 -0.10 -11.12% 5,025 7,541 0.48 0.62 3 17 None
TSM Options Chain 439.69 Put 420.00 7/17 Yes 16.75 17.40 16.85 -2.60 -13.37% 5,023 1,499 0.48 -0.32 20 62
Dividend Stock List
PBR Options Chain 18.08 Call 21.00 9/18 Yes 0.43 0.50 0.48 -0.04 -7.70% 5,022 3,312 0.37 0.23 15 50 None
WMT Options Chain 118.31 Call 120.00 7/17 No 3.30 3.40 3.36 +0.18 +5.66% 5,017 10,176 0.25 0.45 10 57 None
KSS Options Chain 15.82 Put 12.50 6/18 No 0.03 0.10 0.05 -0.03 -37.50% 5,013 11,867 0.79 -0.07 14 52 None
MARA Options Chain 13.83 Call 13.50 6/12 No 0.85 0.93 0.94 -0.11 -10.48% 5,009 1,197 0.80 0.63 3 41 None
VALE Options Chain 15.78 Put 17.00 1/15 Yes 2.44 2.67 2.56 +0.16 +6.67% 5,002 6,965 0.36 -0.57 11 53 None
ORCL Options Chain 234.28 Call 300.00 7/17 Yes 6.80 7.05 7.05 +0.47 +7.15% 5,001 15,106 0.76 0.23 9 63 None
NVDA Options Chain 218.66 Put 200.00 6/12 No 0.40 0.42 0.41 -0.71 -63.40% 4,985 20,270 0.41 -0.08 17 63 None
PURR Options Chain 9.27 Call 12.00 7/17 No 0.90 1.00 1.00 -0.70 -41.18% 4,957 4,517 1.34 0.39 3 16 None
TSLA Options Chain 416.19 Call 500.00 7/17 No 6.35 6.45 6.40 -1.21 -15.90% 4,904 24,196 0.50 0.17 10 58 None
PBR Options Chain 18.08 Call 25.00 3/19 Yes 0.57 0.67 0.69 -0.02 -2.82% 4,892 8,089 0.41 0.20 15 50 None
NOK Options Chain 16.18 Call 20.00 9/18 Yes 2.05 2.12 2.10 -0.20 -8.70% 4,885 44,762 0.90 0.45 12 43 None
MRVL Options Chain 304.80 Call 310.00 6/12 No 26.00 27.10 27.00 +6.50 +31.71% 4,862 1,416 1.27 0.58 11 59 None
NOK Options Chain 16.18 Call 21.00 6/18 No 0.19 0.22 0.22 -0.10 -31.25% 4,855 14,017 0.99 0.12 12 43 None
NVDA Options Chain 218.66 Put 115.00 7/10 No 0.07 0.15 0.09 +0.03 +50.00% 4,830 42 0.85 0.00 17 63 None
MU Options Chain 971.70 Put 810.00 6/12 No 6.65 7.05 6.74 +1.91 +39.55% 4,828 381 1.12 -0.07 16 68 None
NVDA Options Chain 218.66 Call 300.00 8/21 No 1.70 1.75 1.73 +0.12 +7.46% 4,827 23,845 0.46 0.09 17 63 None
NVDA Options Chain 218.66 Put 110.00 6/12 No 0.00 0.01 0.01 0.00 0.00% 4,814 6,942 1.53 0.00 17 63 None
INTC Options Chain 109.85 Call 120.00 6/12 No 2.36 2.48 2.45 -0.96 -28.16% 4,807 3,440 0.81 0.30 5 55 None
SPCE Options Chain 4.03 Call 3.00 6/18 No 1.69 2.02 1.80 +0.40 +28.58% 4,801 13,890 3.04 0.92 5 31 None
NOK Options Chain 16.18 Call 15.00 1/15 Yes 4.80 5.05 4.95 -0.25 -4.81% 4,788 57,778 0.81 0.69 12 43 None
TSLA Options Chain 416.19 Call 435.00 6/08 No 1.61 1.70 1.67 -2.38 -58.77% 4,784 1,697 0.39 0.18 10 58 None
NVDA Options Chain 218.66 Put 190.00 8/21 No 5.05 5.20 5.13 -1.19 -18.83% 4,783 14,864 0.42 -0.19 17 63 None
PDD Options Chain 85.95 Put 110.00 6/18 No 23.70 24.75 23.70 +2.57 +12.17% 4,759 866 0.98 -1.00 13 57 None
POET Options Chain 14.85 Call 15.50 6/12 No 1.27 1.41 1.41 -0.18 -11.33% 4,752 2,147 1.43 0.55 6 32 None
NVDA Options Chain 218.66 Call 225.00 6/26 No 5.75 5.90 5.80 +0.98 +20.34% 4,742 12,616 0.39 0.41 17 63 None
MSFT Options Chain 427.65 Call 435.00 6/08 No 1.98 2.14 2.09 -0.96 -31.48% 4,722 539 0.26 0.29 15 71 None
PCT Options Chain 13.51 Call 10.00 6/18 No 3.80 4.00 3.90 +0.10 +2.64% 4,718 10,841 1.10 0.95 3 33 None
TSM Options Chain 439.69 Put 390.00 7/17 Yes 7.25 8.10 7.56 -2.09 -21.66% 4,711 13,280 0.47 -0.17 20 62
Dividend Stock List
SMCI Options Chain 47.42 Call 52.00 6/12 No 0.63 0.75 0.75 -0.33 -30.56% 4,708 932 0.83 0.23 13 53 None
MRVL Options Chain 304.80 Call 320.00 6/18 No 27.00 27.70 27.73 +6.23 +28.98% 4,706 4,745 1.18 0.53 11 59 None
KEEL Options Chain 5.46 Put 5.50 6/12 No 0.20 0.24 0.21 +0.01 +5.00% 4,699 263 1.24 -0.29 4 34 None
SOFI Options Chain 17.00 Call 19.00 6/18 No 0.23 0.24 0.24 +0.03 +14.29% 4,681 15,926 0.61 0.22 11 46 None
NVDA Options Chain 218.66 Put 212.50 6/12 No 2.17 2.20 2.19 -2.16 -49.66% 4,672 2,238 0.37 -0.28 17 63 None
KEEL Options Chain 5.46 Call 6.00 8/21 No 1.27 1.35 1.34 -0.16 -10.67% 4,663 10,984 1.19 0.62 4 34 None
MSTR Options Chain 129.20 Put 70.00 6/12 No 0.05 0.15 0.03 -0.12 -80.00% 4,654 40 1.81 0.00 4 55 None
TSLA Options Chain 416.19 Put 420.00 6/12 No 12.20 12.40 12.18 +1.38 +12.78% 4,643 1,966 0.47 -0.50 10 58 None
KO Options Chain 77.27 Call 82.00 6/12 No 0.01 0.13 0.04 -0.09 -69.24% 4,638 669 0.24 0.03 9 63 None
MARA Options Chain 13.83 Call 15.00 6/12 No 0.29 0.30 0.31 -0.09 -22.50% 4,630 3,521 0.82 0.30 3 41 None
NET Options Chain 268.00 Put 140.00 6/18 No 0.05 0.40 0.11 -0.04 -26.67% 4,629 8,957 1.43 0.00 2 51 None
NOK Options Chain 16.18 Call 25.00 1/15 Yes 2.45 2.58 2.51 -0.26 -9.39% 4,629 91,406 0.90 0.41 12 43 None
MSTR Options Chain 129.20 Put 120.00 6/12 No 2.60 2.92 2.73 -1.67 -37.96% 4,615 5,508 0.87 -0.26 4 55 None
TSLA Options Chain 416.19 Call 432.50 6/12 No 6.55 6.85 6.65 -2.50 -27.33% 4,611 588 0.49 0.35 10 58 None
NVDA Options Chain 218.66 Call 260.00 6/18 No 0.23 0.24 0.24 -0.05 -17.25% 4,611 54,520 0.46 0.04 17 63 None
RXRX Options Chain 3.80 Call 5.00 6/18 No 0.08 0.09 0.09 +0.04 +80.00% 4,608 21,391 1.39 0.15 9 26 None
ONDS Options Chain 11.83 Call 13.00 6/12 No 0.34 0.39 0.37 +0.01 +2.78% 4,590 5,873 1.04 0.33 9 40 None
MRVL Options Chain 304.80 Call 290.00 9/18 No 82.30 84.65 83.27 +11.92 +16.71% 4,582 1,608 1.06 0.68 11 59 None
MRVL Options Chain 304.80 Call 350.00 6/12 No 11.95 13.00 12.53 +2.33 +22.85% 4,576 917 1.33 0.34 11 59 None
NVDA Options Chain 218.66 Call 300.00 7/17 No 0.49 0.50 0.49 -0.03 -5.77% 4,571 25,243 0.48 0.04 17 63 None
TSLA Options Chain 416.19 Call 440.00 6/18 No 7.85 7.95 7.90 -2.20 -21.79% 4,570 11,899 0.48 0.33 10 58 None
PLTR Options Chain 140.94 Call 155.00 6/12 No 0.83 0.85 0.83 -0.41 -33.07% 4,562 6,199 0.55 0.16 11 52 None
UMAC Options Chain 32.30 Put 29.00 6/12 No 0.90 1.65 1.40 -1.60 -53.34% 4,543 2,071 1.47 -0.27 3 20 None
INTC Options Chain 109.85 Call 150.00 7/17 No 3.00 3.15 3.15 -0.63 -16.67% 4,539 21,120 0.84 0.20 5 55 None
TE Options Chain 11.65 Call 15.00 7/17 No 1.20 1.40 1.34 -0.07 -4.97% 4,536 20,958 1.45 0.41 3 17 None
SOFI Options Chain 17.00 Call 19.00 6/12 No 0.11 0.12 0.12 +0.02 +20.00% 4,532 9,367 0.63 0.15 11 46 None
NU Options Chain 12.12 Call 14.00 6/18 No 0.04 0.05 0.05 +0.02 +66.67% 4,514 26,330 0.51 0.07 15 55 None
ORCL Options Chain 234.28 Call 250.00 6/12 Yes 10.70 11.05 10.85 +1.35 +14.22% 4,509 5,282 1.16 0.41 9 63 None
OKLO Options Chain 66.84 Call 80.00 7/17 No 4.55 4.75 4.68 -0.12 -2.50% 4,503 12,662 1.04 0.35 3 21 None
NVDA Options Chain 218.66 Put 155.00 6/12 No 0.04 0.05 0.04 -0.03 -42.86% 4,502 3,475 0.93 0.00 17 63 None
NVDA Options Chain 218.66 Call 215.00 6/10 No 5.90 6.15 6.00 +1.55 +34.84% 4,497 1,613 0.35 0.67 17 63 None
SMCI Options Chain 47.42 Call 49.00 6/12 No 1.39 1.51 1.46 -0.46 -23.96% 4,488 850 0.82 0.38 13 53 None
WMT Options Chain 118.31 Call 130.00 7/17 No 0.86 0.90 0.88 -0.04 -4.35% 4,484 12,496 0.27 0.16 10 57 None
SOFI Options Chain 17.00 Call 17.50 6/12 No 0.41 0.43 0.42 +0.10 +31.25% 4,482 6,190 0.55 0.42 11 46 None
TSLA Options Chain 416.19 Call 440.00 6/08 No 1.05 1.13 1.10 -1.80 -62.07% 4,473 3,413 0.41 0.12 10 58 None
TSLA Options Chain 416.19 Put 420.00 6/08 No 6.95 7.15 7.02 +0.72 +11.43% 4,466 836 0.36 -0.53 10 58 None
SPCE Options Chain 4.03 Call 7.00 7/17 No 0.70 0.77 0.73 +0.14 +23.73% 4,465 41,106 2.08 0.43 5 31 None
TPR Options Chain 140.48 Call 60.00 6/18 No 80.10 81.20 79.23 +1.51 +1.95% 4,440 2,661 2.67 1.00 7 58 None
WMT Options Chain 118.31 Call 125.00 6/12 No 0.17 0.20 0.17 -0.03 -15.00% 4,426 2,463 0.28 0.09 10 57 None
NVDA Options Chain 218.66 Call 260.00 6/12 No 0.06 0.07 0.08 -0.04 -33.34% 4,425 6,657 0.51 0.01 17 63 None
NVDA Options Chain 218.66 Put 220.00 6/08 No 3.20 3.35 3.35 -3.53 -51.31% 4,404 1,788 0.28 -0.58 17 63 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
TSLA Options Chain 416.19 Call 420.00 6/10 No 8.20 8.45 8.35 -3.99 -32.34% 4,400 485 0.42 0.49 10 58 None
NU Options Chain 12.12 Call 14.00 8/21 Yes 0.50 0.52 0.51 +0.03 +6.25% 4,394 48,911 0.49 0.31 15 55 None
NBIS Options Chain 254.39 Put 200.00 6/18 No 3.90 4.30 3.94 -1.66 -29.65% 4,390 5,161 1.27 -0.12 3 22 None
MSFT Options Chain 427.65 Call 450.00 7/17 No 9.65 9.80 9.75 -1.00 -9.31% 4,388 21,514 0.30 0.35 15 71 None
RDDT Options Chain 183.30 Call 300.00 7/17 No 1.25 1.28 1.28 +0.61 +91.05% 4,387 6,107 0.83 0.06 14 44 None
NU Options Chain 12.12 Call 13.00 9/18 Yes 0.95 1.02 0.97 +0.12 +14.12% 4,379 13,274 0.48 0.47 15 55 None
PFE Options Chain 25.73 Put 32.00 6/18 No 6.00 6.45 6.25 +0.71 +12.82% 4,377 5,093 0.82 -1.00 8 64 None
NOW Options Chain 119.36 Call 140.00 6/18 No 1.30 1.45 1.37 -0.13 -8.67% 4,350 9,424 0.74 0.17 12 58 None
MRNA Options Chain 51.45 Put 41.00 8/21 Yes 2.70 2.83 2.83 -1.67 -37.12% 4,330 83 0.83 -0.21 8 44 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
MRVL Options Chain 304.80 Call 270.00 9/18 No 91.75 94.20 93.80 +13.90 +17.40% 4,320 556 1.06 0.72 11 59 None
NIO Options Chain 5.69 Call 6.00 8/21 No 0.55 0.57 0.58 -0.06 -9.38% 4,313 18,329 0.64 0.50 9 31 None
VOYG Options Chain 47.70 Call 60.00 12/15 No 25.20 27.90 26.35 +1.35 +5.40% 4,298 1 1.01 0.77 3 20 None
SOFI Options Chain 17.00 Put 15.00 8/21 Yes 1.00 1.08 1.03 -0.07 -6.37% 4,283 9,331 0.67 -0.27 11 46 None
ONDS Options Chain 11.83 Call 12.00 6/12 No 0.66 0.73 0.69 +0.06 +9.53% 4,280 3,981 0.99 0.52 9 40 None
MSFT Options Chain 427.65 Call 470.00 6/18 No 1.13 1.18 1.17 -0.45 -27.78% 4,280 18,228 0.34 0.09 15 71 None
NOK Options Chain 16.18 Call 16.00 1/15 Yes 4.50 4.80 4.60 -0.25 -5.16% 4,274 13,708 0.84 0.66 12 43 None
TSLA Options Chain 416.19 Call 450.00 6/08 No 0.51 0.55 0.53 -0.94 -63.95% 4,274 3,729 0.45 0.05 10 58 None
POET Options Chain 14.85 Call 17.00 7/17 No 2.20 2.35 2.35 -0.23 -8.92% 4,264 63,381 1.33 0.52 6 32 None
MSTR Options Chain 129.20 Put 250.00 6/18 No 118.65 121.60 119.96 -1.04 -0.86% 4,259 554 2.34 -1.00 4 55 None
NU Options Chain 12.12 Call 13.00 6/26 No 0.20 0.25 0.23 +0.06 +35.30% 4,252 681 0.45 0.30 15 55 None
VOYG Options Chain 47.70 Put 60.00 12/15 No 32.60 36.00 33.00 -1.40 -4.07% 4,250 95 1.04 -0.23 3 20 None
PLTR Options Chain 140.94 Call 160.00 6/12 No 0.48 0.50 0.48 -0.27 -36.00% 4,241 5,623 0.58 0.09 11 52 None
SNAP Options Chain 6.01 Call 6.50 6/12 No 0.07 0.08 0.08 +0.05 +166.67% 4,235 12,799 0.62 0.23 8 31 None
META Options Chain 624.15 Call 650.00 6/08 No 1.47 1.61 1.51 -0.75 -33.19% 4,234 579 0.31 0.16 11 66 None
TSLA Options Chain 416.19 Put 417.50 6/08 No 5.70 5.85 5.70 +0.30 +5.56% 4,233 721 0.36 -0.46 10 58 None
SOUN Options Chain 7.99 Call 10.00 6/18 No 0.10 0.11 0.10 -0.03 -23.08% 4,226 81,382 0.97 0.14 3 16 None
SNAP Options Chain 6.01 Call 6.00 6/18 No 0.33 0.34 0.33 +0.14 +73.69% 4,219 54,787 0.62 0.56 8 31 None
SOFI Options Chain 17.00 Call 20.00 6/18 No 0.13 0.14 0.13 +0.01 +8.34% 4,219 69,154 0.65 0.13 11 46 None
NFLX Options Chain 81.56 Put 81.00 6/12 No 1.20 1.22 1.21 -0.17 -12.32% 4,203 1,196 0.32 -0.42 10 62 None
Z Options Chain 35.92 Put 80.00 6/18 No 42.60 45.10 43.90 +0.86 +2.00% 4,190 780 2.91 -1.00 14 50 None
RXRX Options Chain 3.80 Call 4.00 6/12 No 0.15 0.22 0.19 +0.12 +171.43% 4,190 1,277 1.26 0.39 9 26 None
TSM Options Chain 439.69 Call 450.00 6/12 No 9.15 10.00 9.95 +1.30 +15.03% 4,180 638 0.47 0.44 20 62
Dividend Stock List
MU Options Chain 971.70 Call 1,000.00 6/18 No 72.60 73.85 73.48 -57.12 -43.74% 4,179 5,064 0.93 0.55 16 68 None
NOK Options Chain 16.18 Put 14.00 7/17 No 0.60 0.69 0.66 +0.02 +3.13% 4,156 12,038 0.79 -0.22 12 43 None
OPEN Options Chain 4.96 Call 5.50 6/12 No 0.10 0.11 0.11 +0.01 +10.00% 4,154 12,470 0.97 0.23 5 32 None
UNH Options Chain 396.65 Call 407.50 6/12 No 2.91 3.45 3.40 +2.27 +200.89% 4,142 149 0.31 0.29 11 64 None
IREN Options Chain 61.05 Call 110.00 9/15 Yes 25.60 30.00 26.80 -3.40 -11.26% 4,140 12,352 1.02 0.67 8 43 None
LPTH Options Chain 17.65 Put 10.00 7/17 No 0.10 0.35 0.28 -0.12 -30.00% 4,133 3,255 1.22 -0.07 8 30 None
NVDA Options Chain 218.66 Put 220.00 6/12 No 5.30 5.40 5.35 -3.20 -37.43% 4,126 5,349 0.37 -0.53 17 63 None
NVAX Options Chain 10.19 Call 11.00 6/18 No 0.29 0.64 0.37 -0.03 -7.50% 4,109 1,511 0.91 0.38 9 26 None
LUV Options Chain 41.40 Call 44.00 6/18 No 0.40 0.94 0.67 +0.03 +4.69% 4,084 96 0.50 0.28 10 55 None
MRVL Options Chain 304.80 Call 400.00 6/18 No 8.25 8.70 8.40 +1.10 +15.07% 4,082 1,443 1.28 0.22 11 59 None
SOFI Options Chain 17.00 Call 20.00 7/17 No 0.53 0.55 0.53 +0.07 +15.22% 4,066 25,781 0.61 0.27 11 46 None
TSLA Options Chain 416.19 Put 420.00 6/10 No 9.50 9.70 9.60 +0.83 +9.47% 4,060 819 0.41 -0.51 10 58 None
IONQ Options Chain 64.64 Put 35.00 6/18 No 0.05 0.09 0.09 +0.02 +28.58% 4,059 5,583 1.48 0.00 9 45 None
PLTR Options Chain 140.94 Call 150.00 7/17 No 6.70 6.80 6.75 -0.53 -7.28% 4,037 30,435 0.51 0.42 11 52 None
NU Options Chain 12.12 Call 13.00 6/18 No 0.13 0.15 0.13 +0.04 +44.45% 4,036 15,457 0.44 0.23 15 55 None
VZ Options Chain 46.65 Put 42.00 7/17 No 0.63 0.69 0.67 +0.31 +86.12% 4,033 15,544 0.28 -0.24 13 73 None
UMAC Options Chain 32.30 Put 20.00 7/02 No 0.15 0.75 0.45 -0.32 -41.56% 4,012 83 1.32 -0.08 3 20 None
NVDA Options Chain 218.66 Put 115.00 7/17 No 0.09 0.12 0.12 +0.02 +20.00% 4,011 3,443 0.78 0.00 17 63 None
PLCE Options Chain 3.57 Put 4.00 6/18 Yes 0.50 0.95 0.77 +0.12 +18.47% 4,010 4,136 1.79 -0.55 6 18 None
TSLA Options Chain 416.19 Call 410.00 6/08 No 11.40 11.80 11.77 -4.03 -25.51% 3,997 121 0.37 0.71 10 58 None
PLTR Options Chain 140.94 Call 160.00 6/18 No 1.07 1.09 1.09 -0.36 -24.83% 3,986 17,888 0.55 0.14 11 52 None
MU Options Chain 971.70 Call 1,150.00 6/12 No 13.60 14.65 14.50 -28.47 -66.26% 3,983 838 0.98 0.20 16 68 None
NVDA Options Chain 218.66 Call 212.50 6/08 No 6.75 7.05 7.13 +2.43 +51.71% 3,979 1,395 0.31 0.82 17 63 None
SNAP Options Chain 6.01 Call 10.00 9/18 Yes 0.15 0.17 0.17 +0.05 +41.67% 3,969 20,982 0.74 0.15 8 31 None
RGTI Options Chain 23.68 Call 30.00 7/17 No 1.99 2.30 2.10 -0.13 -5.83% 3,949 12,336 1.20 0.38 3 19 None
NVDA Options Chain 218.66 Call 220.00 7/02 No 9.00 9.15 9.10 +1.50 +19.74% 3,943 3,935 0.39 0.51 17 63 None
OKLO Options Chain 66.84 Put 40.00 6/12 No 0.00 0.05 0.04 0.00 0.00% 3,922 162 1.50 0.00 3 21 None
SPCE Options Chain 4.03 Call 17.00 6/18 No 0.16 0.18 0.18 +0.05 +38.47% 3,921 4,028 4.13 0.11 5 31 None
TSM Options Chain 439.69 Call 455.00 6/12 No 7.50 8.20 7.70 +0.66 +9.38% 3,905 284 0.47 0.38 20 62
Dividend Stock List
NOK Options Chain 16.18 Put 15.00 6/18 No 0.32 0.45 0.40 -0.02 -4.77% 3,887 10,475 0.84 -0.22 12 43 None
SOFI Options Chain 17.00 Put 13.00 9/18 Yes 0.64 0.71 0.67 -0.04 -5.64% 3,885 3,777 0.69 -0.16 11 46 None
VZ Options Chain 46.65 Put 45.00 7/17 No 1.83 1.91 1.84 +0.74 +67.28% 3,880 18,242 0.27 -0.52 13 73 None
VZ Options Chain 46.65 Call 46.50 6/12 No 0.17 0.23 0.20 -0.65 -76.48% 3,879 85 0.27 0.19 13 73 None
NVDA Options Chain 218.66 Call 220.00 6/26 No 7.80 7.95 7.90 +1.45 +22.49% 3,879 9,769 0.38 0.50 17 63 None
NVDA Options Chain 218.66 Call 235.00 6/10 No 0.37 0.39 0.38 -0.08 -17.40% 3,874 3,076 0.39 0.08 17 63 None
SMCI Options Chain 47.42 Call 50.00 6/18 No 1.73 1.81 1.80 -0.44 -19.65% 3,870 21,479 0.80 0.38 13 53 None
PDD Options Chain 85.95 Put 120.00 6/18 No 33.70 34.35 34.70 -1.50 -4.15% 3,860 827 1.06 -1.00 13 57 None
SPCE Options Chain 4.03 Put 4.00 6/18 No 0.37 0.39 0.36 -0.16 -30.77% 3,859 14,916 2.08 -0.26 5 31 None
RGTI Options Chain 23.68 Call 30.00 6/18 No 0.70 0.79 0.75 -0.22 -22.68% 3,851 15,771 1.28 0.23 3 19 None
VZ Options Chain 46.65 Put 43.00 7/17 No 0.93 1.00 0.98 +0.46 +88.47% 3,846 6,204 0.28 -0.32 13 73 None
RDW Options Chain 21.37 Call 25.00 6/18 No 1.70 1.80 1.77 +1.07 +152.86% 3,834 6,893 1.74 0.41 5 38 None
SOFI Options Chain 17.00 Call 17.00 6/12 No 0.63 0.66 0.64 +0.15 +30.62% 3,832 10,502 0.55 0.56 11 46 None
SFD Options Chain 26.56 Call 30.00 6/18 No 0.10 0.20 0.14 +0.04 +40.00% 3,822 1,001 0.56 0.03 3 18 None
MSTR Options Chain 129.20 Put 125.00 6/12 No 4.20 4.50 4.35 -2.00 -31.50% 3,821 4,183 0.84 -0.36 4 55 None
PLTR Options Chain 140.94 Call 200.00 6/18 No 0.10 0.11 0.11 -0.07 -38.89% 3,820 21,215 0.78 0.01 11 52 None
S Options Chain 16.52 Call 17.00 7/17 No 0.95 1.10 1.04 -0.03 -2.81% 3,812 611 0.53 0.48 8 42 None
JOBY Options Chain 11.16 Call 12.00 7/17 No 0.87 0.89 0.87 -0.19 -17.93% 3,810 17,286 0.78 0.45 5 37 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
META Options Chain 624.15 Call 630.00 6/12 No 11.45 11.75 11.60 +0.40 +3.58% 3,791 2,450 0.34 0.49 11 66 None
SOFI Options Chain 17.00 Call 18.00 6/18 No 0.45 0.46 0.44 +0.07 +18.92% 3,787 25,954 0.57 0.36 11 46 None
MSFT Options Chain 427.65 Call 500.00 6/12 No 0.05 0.10 0.09 -0.11 -55.00% 3,786 25,576 0.45 0.00 15 71 None
T Options Chain 22.86 Put 28.00 6/18 No 3.10 5.90 5.35 +2.07 +63.11% 3,784 2,507 1.12 -1.00 13 70 None
MSTR Options Chain 129.20 Put 220.00 6/18 No 88.65 91.80 89.58 -1.82 -2.00% 3,773 2,543 1.76 -0.99 4 55 None
MSTR Options Chain 129.20 Put 110.00 6/12 No 1.03 1.15 1.13 -0.97 -46.19% 3,770 9,306 0.98 -0.12 4 55 None
TSLA Options Chain 416.19 Call 425.00 6/12 No 9.05 9.25 9.17 -3.23 -26.05% 3,764 3,052 0.48 0.44 10 58 None
PLUG Options Chain 3.64 Call 4.00 6/18 No 0.16 0.18 0.17 -0.06 -26.09% 3,755 39,722 1.10 0.36 4 25 None
NOK Options Chain 16.18 Call 16.50 6/12 No 0.85 0.95 0.91 +0.09 +10.98% 3,745 6,765 0.83 0.55 12 43 None
QS Options Chain 9.04 Call 10.00 8/21 Yes 1.31 1.54 1.39 +0.17 +13.94% 3,730 20,472 1.07 0.51 10 29 None
INFQ Options Chain 16.89 Call 20.00 6/18 No 0.80 0.90 0.80 -0.25 -23.81% 3,729 16,055 1.39 0.32 3 18 None
NOW Options Chain 119.36 Call 130.00 6/18 No 2.80 2.95 2.90 +0.04 +1.40% 3,724 12,672 0.69 0.31 12 58 None
MSFT Options Chain 427.65 Call 480.00 7/02 No 2.10 2.12 2.10 -0.63 -23.08% 3,718 13,666 0.33 0.12 15 71 None
QCOM Options Chain 238.80 Call 280.00 7/17 No 14.00 14.90 14.40 -4.85 -25.20% 3,717 7,019 0.82 0.37 11 61 None
NVDA Options Chain 218.66 Put 170.00 9/18 Yes 3.55 3.65 3.57 -0.71 -16.59% 3,716 25,048 0.46 -0.12 17 63 None
MSTR Options Chain 129.20 Put 100.00 6/12 No 0.32 0.57 0.51 -0.49 -49.00% 3,712 10,937 1.10 -0.05 4 55 None
NVDA Options Chain 218.66 Call 250.00 6/26 No 1.16 1.20 1.17 +0.11 +10.38% 3,707 14,730 0.42 0.12 17 63 None
MSTR Options Chain 129.20 Put 100.00 8/21 Yes 6.65 7.05 6.75 -1.40 -17.18% 3,702 4,535 0.87 -0.20 4 55 None
UNH Options Chain 396.65 Call 400.00 6/18 No 6.70 7.40 7.19 +4.88 +211.26% 3,682 15,798 0.30 0.43 11 64 None
NVDA Options Chain 218.66 Call 250.00 9/18 Yes 10.40 10.50 10.45 +1.05 +11.17% 3,678 42,118 0.44 0.34 17 63 None
NVDA Options Chain 218.66 Call 212.50 6/12 No 8.55 8.65 8.75 +2.10 +31.58% 3,668 2,445 0.37 0.72 17 63 None
NVDA Options Chain 218.66 Put 207.50 6/08 No 0.21 0.24 0.23 -0.92 -80.00% 3,661 1,350 0.33 -0.10 17 63 None
WHR Options Chain 40.69 Put 35.00 6/18 No 0.35 0.45 0.45 +0.12 +36.37% 3,661 17,356 0.67 -0.14 15 59 None
MSFT Options Chain 427.65 Call 480.00 6/18 No 0.72 0.74 0.74 -0.34 -31.49% 3,660 41,451 0.36 0.06 15 71 None
MU Options Chain 971.70 Put 900.00 7/17 Yes 79.65 81.05 80.14 +18.99 +31.06% 3,659 3,507 0.97 -0.30 16 68 None
TSLA Options Chain 416.19 Call 422.50 6/12 No 10.05 10.25 10.20 -3.15 -23.60% 3,654 746 0.48 0.47 10 58 None
MU Options Chain 971.70 Call 1,000.00 6/12 No 54.10 55.25 55.30 -59.95 -52.02% 3,652 2,443 0.92 0.54 16 68 None
NVO Options Chain 43.81 Call 45.00 6/18 No 0.83 0.91 0.85 +0.38 +80.86% 3,624 24,471 0.39 0.39 13 54 None
ONDS Options Chain 11.83 Call 13.00 7/17 No 1.25 1.29 1.28 +0.11 +9.41% 3,615 18,588 1.01 0.48 9 40 None
TEM Options Chain 51.93 Call 60.00 6/18 No 0.96 1.03 0.97 +0.57 +142.50% 3,610 11,020 0.81 0.23 3 21 None
TEM Options Chain 51.93 Call 60.00 8/21 No 5.00 5.20 5.03 +1.93 +62.26% 3,608 7,805 0.80 0.43 3 21 None
POET Options Chain 14.85 Call 40.00 1/15 No 2.10 2.11 2.11 -0.04 -1.86% 3,605 39,218 1.29 0.31 6 32 None
NOK Options Chain 16.18 Call 18.00 7/17 No 1.42 1.47 1.44 -0.14 -8.87% 3,594 17,269 0.86 0.46 12 43 None
NVDA Options Chain 218.66 Call 300.00 6/26 No 0.11 0.13 0.12 -0.02 -14.29% 3,583 7,109 0.55 0.01 17 63 None