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
TSLA Options Chain 418.45 Call 425.00 6/05 No 1.81 1.84 1.82 -3.98 -68.63% 122,147 6,446 0.49 0.28 10 58 None
TSLA Options Chain 418.45 Call 430.00 6/05 No 0.93 0.95 0.93 -2.94 -75.97% 109,555 10,944 0.51 0.16 10 58 None
TSLA Options Chain 418.45 Call 420.00 6/05 No 3.40 3.50 3.47 -4.93 -58.69% 109,011 5,411 0.47 0.45 10 58 None
HTZ Options Chain 5.12 Call 9.00 7/17 No 0.04 0.15 0.06 +0.01 +20.00% 100,739 75 1.15 0.06 9 22 None
HTZ Options Chain 5.12 Call 9.00 6/18 No 0.03 0.04 0.03 0.00 0.00% 100,707 102,985 1.64 0.01 9 22 None
HTZ Options Chain 5.12 Put 9.00 6/18 No 3.70 4.10 3.90 +0.35 +9.86% 100,001 100,109 2.62 -0.99 9 22 None
HTZ Options Chain 5.12 Put 9.00 7/17 No 3.80 4.10 3.93 % 100,000 0 1.48 -0.94 9 22 None
NEE Options Chain 84.97 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
AMC Options Chain 1.78 Call 2.00 7/17 No 0.35 0.36 0.36 +0.15 +71.43% 84,324 13,456 1.35 0.59 8 24 None
NOK Options Chain 16.62 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
TSLA Options Chain 418.45 Put 420.00 6/05 No 4.80 4.90 4.81 +0.36 +8.09% 70,350 6,204 0.46 -0.55 10 58 None
CMG Options Chain 28.95 Put 25.00 7/17 No 0.33 0.40 0.38 +0.07 +22.59% 70,252 73,928 0.41 -0.17 12 51 None
TSLA Options Chain 418.45 Call 422.50 6/05 No 2.49 2.55 2.53 -4.47 -63.86% 63,896 2,244 0.48 0.36 10 58 None
TSLA Options Chain 418.45 Put 415.00 6/05 No 2.48 2.55 2.55 -0.19 -6.94% 60,380 5,101 0.47 -0.36 10 58 None
AMC Options Chain 1.78 Call 2.00 6/18 No 0.20 0.21 0.21 +0.10 +90.91% 58,732 116,899 1.47 0.53 8 24 None
CMG Options Chain 28.95 Put 27.50 6/18 No 0.50 0.56 0.55 +0.15 +37.50% 54,993 61,402 0.40 -0.35 12 51 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
BAC Options Chain 52.40 Call 40.00 6/18 No 13.45 15.50 14.10 +2.03 +16.82% 49,426 10,216 1.74 1.00 11 65 None
BAC Options Chain 52.40 Call 45.00 6/18 No 8.70 10.35 9.00 +1.79 +24.83% 49,217 11,589 1.14 1.00 11 65 None
ARRY Options Chain 8.58 Call 9.00 8/21 No 1.85 1.90 1.88 +0.26 +16.05% 48,647 2,811 1.06 0.62 9 32 None
TSLA Options Chain 418.45 Put 417.50 6/05 No 3.45 3.60 3.59 -0.01 -0.28% 47,978 2,802 0.46 -0.46 10 58 None
TSLA Options Chain 418.45 Call 417.50 6/05 No 4.60 4.70 4.60 -5.15 -52.83% 45,990 980 0.47 0.54 10 58 None
TSLA Options Chain 418.45 Call 435.00 6/05 No 0.45 0.47 0.47 -2.06 -81.43% 45,511 10,304 0.54 0.09 10 58 None
TSLA Options Chain 418.45 Put 410.00 6/05 No 1.16 1.20 1.18 -0.50 -29.77% 45,385 5,150 0.47 -0.20 10 58 None
TSLA Options Chain 418.45 Call 440.00 6/05 No 0.23 0.24 0.24 -1.38 -85.19% 44,785 19,117 0.57 0.05 10 58 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
TSLA Options Chain 418.45 Call 450.00 6/05 No 0.07 0.08 0.08 -0.56 -87.50% 42,138 19,992 0.64 0.02 10 58 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
BTDR Options Chain 18.90 Call 20.00 6/26 No 2.30 2.65 2.35 -0.15 -6.00% 38,077 1,291 1.35 0.55 6 28 None
BTDR Options Chain 18.90 Call 28.00 6/26 No 0.50 0.75 0.63 % 37,624 0 1.39 0.20 6 28 None
TSLA Options Chain 418.45 Call 427.50 6/05 No 1.30 1.33 1.31 -3.39 -72.13% 37,621 2,707 0.50 0.22 10 58 None
BAC Options Chain 52.40 Call 42.00 6/18 No 11.85 12.70 12.01 +1.68 +16.27% 37,347 9,805 1.20 1.00 11 65 None
NEE Options Chain 84.97 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 62.20 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
TSLA Options Chain 418.45 Put 430.00 6/05 No 12.10 12.50 12.40 +2.20 +21.57% 31,953 3,322 0.50 -0.84 10 58 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 16.62 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
TSLA Options Chain 418.45 Call 432.50 6/05 No 0.64 0.67 0.67 -2.43 -78.39% 29,109 3,271 0.53 0.12 10 58 None
TSLA Options Chain 418.45 Put 422.50 6/05 No 6.30 6.55 6.44 +0.89 +16.04% 29,069 1,627 0.47 -0.64 10 58 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
PLTR Options Chain 140.24 Call 150.00 6/05 No 0.12 0.13 0.13 -0.36 -73.47% 28,444 13,306 0.68 0.05 11 52 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 16.62 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 16.62 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
BTDR Options Chain 18.90 Call 25.00 7/17 No 1.70 1.95 1.85 -0.15 -7.50% 27,510 72,570 1.30 0.38 6 28 None
TSLA Options Chain 418.45 Call 410.00 6/05 No 9.50 10.00 9.85 -5.45 -35.63% 27,334 3,329 0.48 0.80 10 58 None
NOK Options Chain 16.62 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
BTDR Options Chain 18.90 Call 17.50 7/17 No 4.30 4.60 4.40 -0.20 -4.35% 26,682 55,887 1.28 0.69 6 28 None
PLTR Options Chain 140.24 Call 145.00 6/05 No 0.52 0.55 0.57 -0.89 -60.96% 26,477 8,088 0.57 0.24 11 52 None
TSLA Options Chain 418.45 Put 425.00 6/05 No 8.10 8.35 8.15 +1.31 +19.16% 25,897 4,025 0.48 -0.72 10 58 None
SOFI Options Chain 17.15 Call 17.50 6/05 No 0.09 0.11 0.10 0.00 0.00% 25,247 15,270 0.64 0.27 11 46 None
ASST Options Chain 14.51 Call 1.00 1/21 Yes 0.25 0.37 0.33 -0.01 -2.95% 25,075 61,297 8 28 None
SOFI Options Chain 17.15 Call 17.00 6/05 No 0.30 0.32 0.30 +0.10 +50.00% 24,914 13,537 0.62 0.60 11 46 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
BAC Options Chain 52.40 Call 47.00 6/18 No 6.75 7.95 7.00 +1.50 +27.28% 22,550 10,046 0.89 1.00 11 65 None
MSTR Options Chain 124.01 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
HOOD Options Chain 80.76 Call 100.00 6/18 No 1.45 1.52 1.49 +0.80 +115.95% 22,052 21,980 0.74 0.22 11 55 None
DVN Options Chain 46.44 Call 50.00 7/17 No 1.15 1.19 1.13 -0.14 -11.03% 22,017 94,248 0.42 0.30 9 60 None
NOK Options Chain 16.62 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 85.88 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
UNH Options Chain 396.47 Call 400.00 6/05 No 1.40 1.64 1.64 +1.43 +680.96% 20,921 2,327 0.37 0.31 11 64 None
MSTR Options Chain 124.01 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 14.47 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
BB Options Chain 9.23 Call 13.00 7/17 Yes 1.00 1.03 1.00 -0.03 -2.92% 20,297 4,697 1.30 0.39 10 36 None
NKE Options Chain 43.81 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
CCL Options Chain 27.17 Put 26.00 9/18 Yes 2.23 2.28 2.25 -0.24 -9.64% 20,091 15,648 0.55 -0.35 14 65 None
TTD Options Chain 21.03 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
PLTR Options Chain 140.24 Call 143.00 6/05 No 1.05 1.07 1.07 -1.16 -52.02% 19,726 3,007 0.55 0.39 11 52 None
TSLA Options Chain 418.45 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
TSLA Options Chain 418.45 Call 445.00 6/05 No 0.12 0.13 0.13 -0.90 -87.38% 19,492 6,908 0.60 0.03 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
TSLA Options Chain 418.45 Put 412.50 6/05 No 1.71 1.77 1.75 -0.42 -19.36% 18,859 2,415 0.47 -0.27 10 58 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
PLTR Options Chain 140.24 Call 142.00 6/05 No 1.45 1.50 1.48 -1.19 -44.57% 18,250 9,883 0.54 0.48 11 52 None
TSLA Options Chain 418.45 Put 435.00 6/05 No 16.55 17.10 16.84 +2.97 +21.42% 18,008 2,463 0.45 -0.91 10 58 None
BAC Options Chain 52.40 Call 55.00 6/18 No 0.61 0.65 0.63 +0.35 +125.00% 17,815 82,085 0.25 0.35 11 65 None
ASTS Options Chain 104.94 Call 180.00 6/18 No 0.75 0.80 0.74 -0.13 -14.95% 17,765 28,757 1.55 0.05 4 40 None
BAC Options Chain 52.40 Call 55.00 6/12 No 0.38 0.40 0.39 +0.26 +200.00% 17,740 13,104 0.26 0.31 11 65 None
NOK Options Chain 16.62 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
SMCI Options Chain 47.42 Call 52.00 6/05 No 0.03 0.06 0.03 -0.22 -88.00% 17,484 18,618 1.11 0.07 13 53 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
PLTR Options Chain 140.24 Call 140.00 6/05 No 2.57 2.65 2.65 -1.15 -30.27% 17,180 11,699 0.54 0.69 11 52 None
NEE Options Chain 84.97 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 619.35 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 426.77 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
PLTR Options Chain 140.24 Call 146.00 6/05 No 0.37 0.39 0.39 -0.80 -67.23% 16,813 3,757 0.58 0.19 11 52 None
ASTS Options Chain 104.94 Call 170.00 6/18 No 1.00 1.13 1.02 -0.11 -9.74% 16,718 25,883 1.52 0.08 4 40 None
TSLA Options Chain 418.45 Call 415.00 6/05 No 6.05 6.20 6.05 -5.45 -47.40% 16,637 4,821 0.47 0.64 10 58 None
PLTR Options Chain 140.24 Call 147.00 6/05 No 0.27 0.29 0.29 -0.67 -69.80% 16,608 4,053 0.60 0.14 11 52 None
TSLA Options Chain 418.45 Call 442.50 6/05 No 0.17 0.18 0.18 -1.10 -85.94% 16,592 8,336 0.59 0.04 10 58 None
NKE Options Chain 43.81 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
CMCSA Options Chain 23.82 Call 25.00 7/17 No 0.53 0.56 0.55 -0.05 -8.34% 16,233 99,729 0.39 0.30 15 69 None
SNAP Options Chain 5.73 Call 6.50 6/05 No 0.00 0.02 0.01 0.00 0.00% 16,159 11,691 0.91 0.03 8 31 None
SOFI Options Chain 17.15 Call 18.00 6/05 No 0.03 0.04 0.04 -0.01 -20.00% 16,142 19,964 0.75 0.10 11 46 None
RGTI Options Chain 24.16 Call 25.00 6/05 No 0.36 0.38 0.38 -0.42 -52.50% 15,751 4,294 1.39 0.34 3 19 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
BAC Options Chain 52.40 Call 35.00 6/18 No 18.55 19.40 19.00 +2.35 +14.12% 15,708 3,824 1.60 1.00 11 65 None
BAC Options Chain 52.40 Call 33.00 6/18 No 20.65 21.35 20.90 +1.65 +8.58% 15,680 3,836 1.73 1.00 11 65 None
T Options Chain 22.77 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
CMCSA Options Chain 23.82 Call 24.00 7/17 No 0.80 0.86 0.85 -0.07 -7.61% 15,667 3,247 0.39 0.41 15 69 None
AMC Options Chain 1.78 Call 2.50 6/18 No 0.12 0.13 0.12 +0.06 +100.00% 15,641 61,950 1.86 0.28 8 24 None
CMG Options Chain 28.95 Put 28.00 6/12 No 0.51 0.58 0.56 +0.21 +60.00% 15,562 15,521 0.40 -0.43 12 51 None
TSLA Options Chain 418.45 Call 452.50 6/05 No 0.06 0.08 0.06 -0.44 -88.00% 15,452 11,492 0.67 0.01 10 58 None
WMT Options Chain 118.31 Call 120.00 6/05 No 0.12 0.14 0.13 -0.08 -38.10% 15,125 4,111 0.30 0.18 10 57 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
CDNS Options Chain 403.00 Put 370.00 8/21 Yes 17.20 18.90 18.00 -12.80 -41.56% 15,035 207 0.51 -0.27 7 65 None
TSLA Options Chain 418.45 Call 437.50 6/05 No 0.32 0.33 0.33 -1.71 -83.83% 14,966 3,496 0.55 0.07 10 58 None
TSLA Options Chain 418.45 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
V Options Chain 312.40 Call 340.00 6/05 No 0.01 0.02 0.02 -0.03 -60.00% 14,569 515 0.45 0.00 11 70 None
TSLA Options Chain 418.45 Put 407.50 6/05 No 0.77 0.80 0.78 -0.50 -39.07% 14,527 1,498 0.48 -0.14 10 58 None
MU Options Chain 996.00 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
PLTR Options Chain 140.24 Put 140.00 6/05 No 0.85 0.89 0.87 -0.64 -42.39% 14,353 4,804 0.54 -0.31 11 52 None
TSLA Options Chain 418.45 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
ASTS Options Chain 104.94 Call 120.00 7/17 No 13.00 13.25 13.10 -0.70 -5.08% 14,139 39,146 1.20 0.48 4 40 None
DNOW Options Chain 13.23 Call 14.00 8/21 Yes 0.60 0.90 0.90 +0.15 +20.00% 13,987 9 0.43 0.45 8 36 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 14.47 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
TSLA Options Chain 418.45 Put 405.00 6/05 No 0.49 0.53 0.51 -0.51 -50.00% 13,829 4,466 0.49 -0.10 10 58 None
TSLA Options Chain 418.45 Put 400.00 6/05 No 0.21 0.22 0.22 -0.38 -63.34% 13,823 8,087 0.52 -0.05 10 58 None
NEE Options Chain 84.97 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 418.45 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
CCL Options Chain 27.17 Put 15.00 9/18 Yes 0.14 0.16 0.16 -0.03 -15.79% 13,311 1,304 0.70 -0.02 14 65 None
CZR Options Chain 29.19 Call 31.00 7/17 No 0.05 0.07 0.08 +0.05 +166.67% 13,302 18,913 0.13 0.00 7 46 None
MSTR Options Chain 124.01 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
SIRI Options Chain 27.79 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
RXRX Options Chain 3.41 Call 4.00 6/05 No 0.05 0.07 0.06 +0.03 +100.00% 12,926 7,270 1.52 0.31 9 26 None
SNAP Options Chain 5.73 Call 6.00 6/05 No 0.12 0.13 0.13 +0.09 +225.00% 12,680 21,448 0.65 0.62 8 31 None
GOOGL Options Chain 357.95 Call 380.00 6/18 No 6.25 6.50 6.34 +3.34 +111.34% 12,628 10,362 0.32 0.40 14 70 None
PLTR Options Chain 140.24 Call 149.00 6/05 No 0.16 0.17 0.15 -0.47 -75.81% 12,547 1,742 0.66 0.07 11 52 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
PLTR Options Chain 140.24 Put 141.00 6/05 No 1.23 1.27 1.25 -0.66 -34.56% 12,494 1,126 0.54 -0.41 11 52 None
CMG Options Chain 28.95 Put 38.00 6/18 No 9.60 10.05 9.87 +1.07 +12.16% 12,469 3,419 1.02 -1.00 12 51 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
PLTR Options Chain 140.24 Call 155.00 6/05 No 0.05 0.06 0.05 -0.14 -73.69% 12,443 14,143 0.88 0.01 11 52 None
C Options Chain 130.30 Put 110.00 6/18 No 0.04 0.05 0.05 -0.04 -44.45% 12,290 30,315 0.47 0.00 14 77 None
CVS Options Chain 92.78 Call 98.00 6/12 No 0.54 0.60 0.60 +0.28 +87.50% 12,203 13,534 0.30 0.24 11 63 None
BB Options Chain 9.23 Call 14.00 7/17 Yes 0.82 0.87 0.90 +0.04 +4.66% 12,190 1,816 1.33 0.33 10 36 None
INTC Options Chain 110.70 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 140.24 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 418.45 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
BB Options Chain 9.23 Put 10.00 6/12 No 0.52 0.63 0.57 -0.18 -24.00% 12,025 9,701 1.29 -0.37 10 36 None
NOK Options Chain 16.62 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
CPNG Options Chain 16.34 Put 27.00 6/18 No 9.85 11.10 9.81 -1.13 -10.33% 11,926 8,271 2.32 -1.00 13 42 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
PLTR Options Chain 140.24 Call 160.00 6/05 No 0.04 0.05 0.05 -0.05 -50.00% 11,878 22,628 1.05 0.00 11 52 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
RGTI Options Chain 24.16 Call 27.00 6/05 No 0.08 0.11 0.11 -0.27 -71.06% 11,796 7,603 1.61 0.09 3 19 None
BAC Options Chain 52.40 Call 38.00 6/18 No 14.80 17.85 16.60 +1.93 +13.16% 11,764 2,815 1.94 1.00 11 65 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 418.45 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
RDW Options Chain 21.43 Call 22.00 6/05 No 0.50 0.65 0.55 +0.43 +358.34% 11,596 1,656 1.75 0.44 5 38 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
PLTR Options Chain 140.24 Call 144.00 6/05 No 0.75 0.77 0.76 -1.04 -57.78% 11,580 3,123 0.55 0.31 11 52 None
MRNA Options Chain 48.70 Call 53.00 6/12 No 1.73 1.85 1.85 +0.87 +88.78% 11,537 311 0.79 0.44 8 43 None
SATS Options Chain 124.64 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 29.22 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 27.75 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 48.70 Call 56.00 6/12 No 0.89 0.99 0.85 +0.40 +88.89% 11,420 97 0.80 0.27 8 43 None
NOK Options Chain 16.62 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
CRWV Options Chain 106.40 Call 100.00 6/18 No 11.85 12.40 13.09 -1.76 -11.86% 11,246 40,799 0.91 0.71 3 22 None
LAES Options Chain 3.32 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 18 None
MBLY Options Chain 10.70 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
PLTR Options Chain 140.24 Call 136.00 6/05 No 5.70 6.10 6.00 -0.95 -13.67% 11,065 11,436 0.78 0.89 11 52 None
INTC Options Chain 110.70 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 5.72 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 43.81 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 282.50 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
CLF Options Chain 14.03 Call 13.00 7/17 No 2.20 2.29 2.16 +0.06 +2.86% 10,806 27,737 0.75 0.71 6 34 None
NKE Options Chain 43.81 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 619.35 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
BB Options Chain 9.23 Put 10.50 6/12 No 0.82 0.91 0.82 -0.21 -20.39% 10,734 294 1.37 -0.47 10 36 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 6.46 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 16.62 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 359.00 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
TSLA Options Chain 418.45 Call 460.00 6/05 No 0.04 0.05 0.05 -0.22 -81.49% 10,611 11,833 0.76 0.00 10 58 None
TSLA Options Chain 418.45 Call 470.00 6/05 No 0.02 0.04 0.04 -0.08 -66.67% 10,584 15,082 0.88 0.00 10 58 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 43.81 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
SMCI Options Chain 47.42 Call 49.50 6/05 No 0.14 0.18 0.17 -0.48 -73.85% 10,476 10,134 0.93 0.19 13 53 None
NRGV Options Chain 6.49 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
PLTR Options Chain 140.24 Call 148.00 6/05 No 0.20 0.21 0.20 -0.57 -74.03% 10,264 2,095 0.62 0.10 11 52 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
GOOG Options Chain 354.59 Call 370.00 6/12 No 6.45 6.85 6.65 +4.07 +157.76% 10,240 1,313 0.32 0.50 10 64 None
F Options Chain 16.15 Call 16.50 6/26 No 0.28 0.31 0.26 -0.17 -39.54% 10,204 16,691 0.46 0.29 9 47 None
CRCL Options Chain 88.84 Call 130.00 1/15 No 14.40 14.85 14.82 +0.32 +2.21% 10,187 11,004 0.88 0.45 3 21 None
IREN Options Chain 62.20 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
CMCSA Options Chain 23.82 Put 23.00 6/18 No 0.46 0.50 0.50 +0.06 +13.64% 10,165 486 0.35 -0.40 15 69 None
TSM Options Chain 444.92 Put 400.00 6/05 No 0.11 0.17 0.11 -0.25 -69.45% 10,140 12,943 0.97 0.00 20 62
Dividend Stock List
F Options Chain 16.15 Call 15.00 6/26 No 0.84 0.88 0.83 -0.32 -27.83% 10,122 14,151 0.44 0.62 9 47 None
RCAT Options Chain 14.74 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
CDNS Options Chain 403.00 Put 320.00 8/21 Yes 6.40 8.30 7.19 -2.71 -27.38% 10,009 10,015 0.55 -0.13 7 65 None
BYND Options Chain 0.76 Call 1.00 6/12 No 0.02 0.03 0.02 0.00 0.00% 9,984 26,805 1.88 0.22 9 18 None
META Options Chain 619.35 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
QBTS Options Chain 26.33 Call 30.00 6/05 No 0.16 0.20 0.17 -0.27 -61.37% 9,937 6,420 1.46 0.14 6 40 None
GOOGL Options Chain 357.95 Call 400.00 6/18 No 1.95 1.99 1.97 +0.97 +97.00% 9,876 17,908 0.34 0.15 14 70 None
PLTR Options Chain 140.24 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 140.24 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
COIN Options Chain 161.50 Call 175.00 6/12 No 2.86 3.10 2.95 -0.45 -13.24% 9,798 5,978 0.69 0.30 9 58 None
AVGO Options Chain 413.83 Call 410.00 6/18 No 21.00 22.00 21.20 -58.80 -73.50% 9,786 3,827 0.49 0.62 9 62 None
CZR Options Chain 29.19 Call 30.00 9/18 Yes 0.19 0.23 0.23 -0.05 -17.86% 9,761 7,170 0.10 0.25 7 46 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
AVGO Options Chain 413.83 Call 430.00 6/18 No 12.35 12.75 12.40 -46.05 -78.79% 9,679 4,591 0.52 0.43 9 62 None
HOOD Options Chain 80.76 Call 90.00 6/12 No 3.00 3.10 3.02 +1.73 +134.11% 9,633 3,891 0.71 0.46 11 55 None
TEM Options Chain 52.26 Call 55.00 6/05 No 0.25 0.29 0.28 +0.18 +180.00% 9,605 2,153 1.03 0.18 3 21 None
MSTR Options Chain 124.01 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 110.70 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
PLTR Options Chain 140.24 Put 142.00 6/05 No 1.72 1.76 1.71 -0.66 -27.85% 9,553 3,612 0.54 -0.52 11 52 None
MSTR Options Chain 124.01 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 25.69 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
TSM Options Chain 444.92 Call 440.00 6/05 No 6.85 7.95 7.35 +1.58 +27.39% 9,510 4,225 0.48 0.67 20 62
Dividend Stock List
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
AMC Options Chain 1.78 Call 3.00 6/18 No 0.09 0.10 0.10 +0.05 +100.00% 9,491 40,336 2.22 0.14 8 24 None
BAC Options Chain 52.40 Call 56.00 6/12 No 0.17 0.18 0.17 +0.11 +183.34% 9,447 1,103 0.26 0.18 11 65 None
AVR Options Chain 8.82 Call 10.00 6/18 No 0.30 0.40 0.37 +0.22 +146.67% 9,425 436 0.65 0.44 3 15 None
AMZN Options Chain 251.25 Call 270.00 6/18 No 1.42 1.49 1.48 +0.23 +18.40% 9,424 33,154 0.32 0.17 12 65 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
TSLA Options Chain 418.45 Call 400.00 6/05 No 18.60 19.05 18.78 -5.62 -23.04% 9,331 3,158 0.53 0.95 10 58 None
UNH Options Chain 396.47 Call 405.00 6/05 No 0.46 0.62 0.56 +0.45 +409.10% 9,283 804 0.39 0.13 11 64 None
PLTR Options Chain 140.24 Call 141.00 6/05 No 1.96 2.02 2.01 -1.19 -37.19% 9,231 3,277 0.54 0.59 11 52 None
MU Options Chain 996.00 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 124.01 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 240.70 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
AVGO Options Chain 413.83 Call 430.00 7/17 No 23.20 24.00 23.20 -45.92 -66.44% 9,137 1,656 0.49 0.48 9 62 None
TSLA Options Chain 418.45 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 16.62 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 21.43 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
COIN Options Chain 161.50 Call 167.50 6/12 No 5.10 5.40 5.25 -0.45 -7.90% 8,970 5,209 0.67 0.46 9 58 None
TSLA Options Chain 418.45 Put 440.00 6/05 No 21.30 21.90 21.41 +3.34 +18.49% 8,936 4,129 0.66 -0.95 10 58 None
AVGO Options Chain 413.83 Put 330.00 7/17 No 2.11 2.30 2.26 +0.76 +50.67% 8,885 1,732 0.50 -0.07 9 62 None
SMCI Options Chain 47.42 Call 49.00 6/05 No 0.21 0.26 0.23 -0.53 -69.74% 8,862 7,649 0.92 0.23 13 53 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 418.45 Call 900.00 6/05 No 0.00 0.01 0.01 0.00 0.00% 8,737 75,698 0.00 0.00 10 58 None
HIMS Options Chain 26.75 Call 30.00 6/18 No 1.11 1.15 1.12 +0.05 +4.68% 8,674 19,066 0.85 0.38 6 40 None
AMC Options Chain 1.78 Put 1.50 6/18 No 0.02 0.03 0.02 -0.01 -33.34% 8,620 19,233 1.11 -0.14 8 24 None
CXW Options Chain 21.60 Call 21.00 7/17 No 2.45 2.85 2.60 +1.24 +91.18% 8,587 221 0.47 0.74 15 49 None
CXW Options Chain 21.60 Call 25.00 7/17 No 0.50 0.75 0.65 +0.35 +116.67% 8,574 110 0.43 0.29 15 49 None
BB Options Chain 9.23 Call 16.00 8/21 Yes 0.94 1.03 0.99 -0.01 -1.00% 8,554 1,398 1.25 0.33 10 36 None
TSLA Options Chain 418.45 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 418.45 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 62.20 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 16.62 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
TSLA Options Chain 418.45 Call 412.50 6/05 No 7.75 7.95 8.15 -5.20 -38.96% 8,436 1,672 0.48 0.73 10 58 None
AMZN Options Chain 251.25 Call 260.00 6/12 No 2.29 2.36 2.31 +0.39 +20.32% 8,370 4,438 0.31 0.32 12 65 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
T Options Chain 22.77 Put 24.50 6/05 No 1.49 2.13 1.77 +0.85 +92.40% 8,233 7,656 1.47 -1.00 13 70 None
HOOD Options Chain 80.76 Call 90.00 6/18 No 4.10 4.25 4.10 +2.02 +97.12% 8,221 17,523 0.70 0.48 11 55 None
PLTR Options Chain 140.24 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 85.88 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 418.45 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 140.24 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
TSLA Options Chain 418.45 Put 427.50 6/05 No 10.10 10.30 10.00 +1.59 +18.91% 8,123 1,120 0.48 -0.78 10 58 None
SOUN Options Chain 8.04 Call 8.50 6/05 No 0.03 0.04 0.04 -0.06 -60.00% 8,098 5,402 1.03 0.14 3 16 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 28.97 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
AAPL Options Chain 313.93 Call 330.00 6/08 No 0.15 0.17 0.16 -0.16 -50.00% 8,059 14,600 0.31 0.04 8 61 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
APH Options Chain 146.80 Put 115.00 7/17 No 1.00 1.15 1.08 -0.12 -10.00% 8,026 9,888 0.55 -0.09 11 60 None
PYPL Options Chain 42.75 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 42.75 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 42.75 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 43.81 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
TSLA Options Chain 418.45 Put 402.50 6/05 No 0.32 0.34 0.31 -0.47 -60.26% 7,989 2,215 0.51 -0.07 10 58 None
NUAI Options Chain 5.39 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 110.70 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
RIVN Options Chain 17.90 Call 18.50 6/05 No 0.12 0.17 0.13 -0.25 -65.79% 7,852 3,067 0.75 0.31 7 34 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 18.06 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 282.50 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
SOFI Options Chain 17.15 Put 17.00 6/05 No 0.15 0.16 0.16 -0.33 -67.35% 7,784 13,813 0.60 -0.40 11 46 None
FRMI Options Chain 6.14 Call 6.00 8/21 No 1.50 1.65 1.60 +0.09 +5.96% 7,775 10,550 1.32 0.64 3 16 None
PYPL Options Chain 42.75 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
ABCL Options Chain 5.38 Call 9.00 7/17 No 0.25 0.40 0.30 +0.07 +30.44% 7,737 252 1.06 0.27 10 32 None
F Options Chain 16.15 Call 15.50 6/12 No 0.37 0.38 0.37 -0.22 -37.29% 7,736 1,243 0.48 0.46 9 47 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
PLUG Options Chain 3.60 Call 4.00 6/05 No 0.02 0.03 0.02 -0.05 -71.43% 7,684 21,432 1.79 0.06 4 25 None
TTD Options Chain 21.03 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
AVGO Options Chain 413.83 Call 450.00 6/18 No 6.55 7.25 7.00 -37.25 -84.19% 7,638 7,066 0.53 0.27 9 62 None
MSTR Options Chain 124.01 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 418.45 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
AVGO Options Chain 413.83 Call 500.00 6/18 No 1.85 2.10 1.94 -18.76 -90.63% 7,546 9,584 0.63 0.08 9 62 None
SMCI Options Chain 47.42 Call 50.00 6/05 No 0.11 0.13 0.13 -0.41 -75.93% 7,539 14,578 0.96 0.16 13 53 None
IREN Options Chain 62.20 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
BAC Options Chain 52.40 Call 55.00 7/17 Yes 1.62 1.70 1.65 +0.56 +51.38% 7,529 24,872 0.28 0.44 11 65 None
MSTR Options Chain 124.01 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 24.50 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
ABT Options Chain 87.25 Put 110.00 6/18 No 18.50 20.70 19.60 -2.90 -12.89% 7,485 1,414 0.94 -1.00 12 63 None
MSFT Options Chain 426.77 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
RGTI Options Chain 24.16 Call 24.50 6/05 No 0.51 0.60 0.56 -0.42 -42.86% 7,436 959 1.40 0.44 3 19 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
T Options Chain 22.77 Put 24.00 6/05 No 1.00 1.36 1.21 +0.69 +132.70% 7,392 4,700 0.98 -1.00 13 70 None
ONDS Options Chain 11.97 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
AAPL Options Chain 313.93 Call 320.00 7/17 No 6.80 7.00 6.90 +0.18 +2.68% 7,327 33,527 0.23 0.40 8 61 None
AMZN Options Chain 251.25 Call 280.00 7/17 No 3.30 3.45 3.39 +0.34 +11.15% 7,320 31,142 0.33 0.22 12 65 None
MRVL Options Chain 282.50 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 16.62 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 996.00 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 996.00 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 22.77 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
PLTR Options Chain 140.24 Put 143.00 6/05 No 2.30 2.36 2.32 -0.59 -20.28% 7,097 2,865 0.55 -0.61 11 52 None
GLXY Options Chain 27.52 Put 27.50 6/12 No 0.95 1.20 0.70 -0.08 -10.26% 7,081 197 0.96 -0.36 6 42 None
GLXY Options Chain 27.52 Put 26.00 6/12 No 0.45 0.75 0.45 +0.05 +12.50% 7,078 92 0.99 -0.24 6 42 None
TTD Options Chain 21.03 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 16.62 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 21.03 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
RIVN Options Chain 17.90 Call 19.00 6/05 No 0.05 0.06 0.05 -0.16 -76.19% 7,033 5,934 0.84 0.15 7 34 None
ONDS Options Chain 11.97 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 17.15 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 21.03 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 619.35 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
AVGO Options Chain 413.83 Put 370.00 7/17 No 7.55 8.00 7.95 +3.95 +98.75% 6,955 3,289 0.47 -0.19 9 62 None
POET Options Chain 14.47 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 16.62 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
CRCL Options Chain 88.84 Call 80.00 1/15 No 29.05 30.50 29.75 +0.18 +0.61% 6,915 7,683 0.88 0.72 3 21 None
NOK Options Chain 16.62 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 42.75 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 21.43 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 84.97 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
HOOD Options Chain 80.76 Call 87.00 6/12 No 4.35 4.45 4.35 +2.30 +112.20% 6,843 811 0.70 0.59 11 55 None
NOK Options Chain 16.62 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
AS Options Chain 34.36 Put 25.00 1/15 No 1.15 1.25 1.20 -0.35 -22.59% 6,815 200 0.51 -0.13 3 20 None
TSLA Options Chain 418.45 Call 447.50 6/05 No 0.09 0.11 0.11 -0.70 -86.42% 6,810 3,816 0.62 0.02 10 58 None
RCAT Options Chain 14.74 Call 15.00 6/05 No 0.26 0.35 0.32 +0.16 +100.00% 6,799 2,543 1.31 0.43 6 36 None
META Options Chain 619.35 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
POET Options Chain 14.47 Call 16.00 6/05 No 0.18 0.37 0.37 -0.29 -43.94% 6,792 5,372 1.89 0.41 6 32 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 62.20 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
AVGO Options Chain 413.83 Call 450.00 6/08 No 1.24 1.39 1.35 -35.85 -96.38% 6,750 369 0.56 0.12 9 62 None
META Options Chain 619.35 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
RDW Options Chain 21.43 Call 25.00 6/05 No 0.10 0.15 0.10 +0.07 +233.34% 6,738 2,487 2.19 0.08 5 38 None
BB Options Chain 9.23 Call 12.00 7/17 Yes 1.16 1.22 1.20 +0.02 +1.70% 6,732 7,518 1.24 0.45 10 36 None
MU Options Chain 996.00 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
AVGO Options Chain 413.83 Call 500.00 7/17 No 7.50 7.85 7.63 -22.52 -74.70% 6,590 4,944 0.53 0.19 9 62 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 110.70 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 72.21 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
SOFI Options Chain 17.15 Put 16.50 6/05 No 0.04 0.05 0.04 -0.18 -81.82% 6,517 11,966 0.73 -0.16 11 46 None
MMM Options Chain 151.37 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 66.66 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 110.70 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
WMT Options Chain 118.31 Call 121.00 6/05 No 0.06 0.07 0.07 -0.06 -46.16% 6,475 2,384 0.34 0.12 10 57 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 5.73 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 14.47 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
SOFI Options Chain 17.15 Call 19.00 6/05 No 0.01 0.02 0.02 -0.01 -33.34% 6,458 19,253 1.09 0.01 11 46 None
RGTI Options Chain 24.16 Call 27.50 6/05 No 0.06 0.09 0.07 -0.25 -78.13% 6,456 3,970 1.67 0.06 3 19 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 34.14 Call 40.00 7/17 No 0.30 0.35 0.32 +0.07 +28.00% 6,444 188 0.40 0.13 14 44 None
TEM Options Chain 52.26 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 177.02 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
FTNT Options Chain 144.06 Put 142.00 6/12 No 1.00 1.85 1.53 -0.96 -38.56% 6,396 16 0.47 -0.21 8 54 None
RUM Options Chain 8.22 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 10.99 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 72.21 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
PLTR Options Chain 140.24 Put 137.00 6/05 No 0.26 0.28 0.27 -0.47 -63.52% 6,328 1,594 0.58 -0.14 11 52 None
NBIS Options Chain 240.70 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 140.24 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 418.45 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
TSM Options Chain 444.92 Call 445.00 6/05 No 4.15 4.90 4.64 +0.45 +10.74% 6,251 1,574 0.49 0.50 20 62
Dividend Stock List
CSCO Options Chain 129.43 Put 124.00 6/12 No 0.81 0.92 0.93 -1.27 -57.73% 6,224 193 0.39 -0.19 10 60 None
SMCI Options Chain 47.42 Call 46.00 6/05 No 1.33 1.43 1.39 -0.76 -35.35% 6,223 6,607 0.86 0.71 13 53 None
SOFI Options Chain 17.15 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
HOOD Options Chain 80.76 Call 100.00 7/17 No 4.35 4.40 4.36 +1.71 +64.53% 6,201 14,639 0.69 0.36 11 55 None
AVGO Options Chain 413.83 Call 500.00 9/18 No 23.50 24.30 24.05 -29.46 -55.06% 6,194 3,847 0.55 0.34 9 62 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
AMZN Options Chain 251.25 Call 255.00 6/18 No 5.70 5.90 5.81 +1.21 +26.31% 6,183 15,640 0.31 0.49 12 65 None
QBTS Options Chain 26.33 Put 26.50 6/05 No 0.21 0.36 0.25 -0.46 -64.79% 6,150 852 1.29 -0.27 6 40 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
RGTI Options Chain 24.16 Call 26.00 6/05 No 0.16 0.20 0.20 -0.35 -63.64% 6,140 4,458 1.48 0.18 3 19 None
BB Options Chain 9.23 Call 11.00 6/18 No 0.75 0.77 0.76 -0.01 -1.30% 6,111 8,521 1.21 0.47 10 36 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
GOOGL Options Chain 357.95 Call 400.00 7/17 No 7.10 7.25 7.20 +2.70 +60.00% 6,050 23,384 0.32 0.29 14 70 None
RKLB Options Chain 119.95 Call 120.00 6/05 No 2.62 2.79 2.68 +0.81 +43.32% 6,044 1,172 1.05 0.53 7 45 None
HOOD Options Chain 80.76 Call 170.00 6/18 No 0.01 0.09 0.06 +0.05 +500.00% 6,042 21,511 1.26 0.00 11 55 None
CRWV Options Chain 106.40 Call 120.00 6/18 No 3.10 3.35 3.20 -1.67 -34.30% 6,041 54,495 0.88 0.30 3 22 None
MSFT Options Chain 426.77 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
TE Options Chain 11.66 Call 12.00 6/05 No 0.25 0.30 0.27 -0.18 -40.00% 6,024 4,131 1.76 0.40 3 17 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
BMNR Options Chain 16.83 Put 11.00 6/12 No 0.00 0.01 0.01 -0.01 -50.00% 5,997 3,487 1.50 0.00 11 35 None
RIVN Options Chain 17.90 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
BULL Options Chain 6.21 Call 6.50 6/12 No 0.13 0.14 0.14 +0.02 +16.67% 5,994 11,356 0.76 0.32 3 16 None
SERV Options Chain 8.20 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
TSLA Options Chain 418.45 Call 455.00 6/05 No 0.05 0.07 0.05 -0.36 -87.81% 5,985 7,347 0.70 0.01 10 58 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 5.39 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 13.60 Call 16.00 7/17 No 0.88 0.93 0.91 -0.10 -9.91% 5,916 1,982 0.85 0.37 4 41 None
CVS Options Chain 92.78 Call 100.00 8/21 Yes 3.85 3.90 3.89 +1.09 +38.93% 5,898 2,090 0.34 0.40 11 63 None
BAC Options Chain 52.40 Call 30.00 6/18 No 23.70 24.15 23.70 +1.65 +7.49% 5,882 1,409 1.75 1.00 11 65 None
BYND Options Chain 0.76 Call 1.00 6/18 No 0.03 0.04 0.03 0.00 0.00% 5,875 42,229 1.63 0.26 9 18 None
WMT Options Chain 118.31 Call 119.00 6/05 No 0.27 0.30 0.29 -0.08 -21.63% 5,866 2,229 0.29 0.28 10 57 None
AVGO Options Chain 413.83 Call 420.00 6/08 No 7.80 8.45 7.80 -54.83 -87.55% 5,859 274 0.47 0.49 9 62 None
BB Options Chain 9.23 Call 10.00 7/17 Yes 1.75 1.87 1.85 +0.06 +3.36% 5,846 12,948 1.17 0.62 10 36 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 110.70 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
RXRX Options Chain 3.41 Call 3.50 6/05 No 0.30 0.35 0.28 +0.17 +154.55% 5,817 6,456 0.02 0.90 9 26 None
MSTR Options Chain 124.01 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 16.62 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
RDW Options Chain 21.43 Call 23.00 6/05 No 0.30 0.35 0.33 +0.26 +371.43% 5,758 2,246 1.83 0.27 5 38 None
QCOM Options Chain 242.57 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 151.37 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 17.15 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
POET Options Chain 14.47 Call 15.00 6/05 No 0.71 0.93 0.80 -0.17 -17.53% 5,739 7,049 1.83 0.67 6 32 None
MSTR Options Chain 124.01 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
GME Options Chain 22.04 Call 30.00 7/02 Yes 0.20 0.27 0.25 +0.01 +4.17% 5,735 903 0.78 0.04 9 40 None
RGTI Options Chain 24.16 Call 30.00 6/05 No 0.01 0.03 0.03 -0.12 -80.00% 5,726 10,502 1.99 0.00 3 19 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 61.70 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 77.00 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
AMZN Options Chain 251.25 Put 230.00 8/21 Yes 6.50 6.65 6.70 -1.05 -13.55% 5,644 11,874 0.37 -0.24 12 65 None
PLTR Options Chain 140.24 Put 139.00 6/05 No 0.58 0.61 0.58 -0.61 -51.27% 5,640 1,697 0.55 -0.23 11 52 None
CORZ Options Chain 27.60 Call 30.00 6/18 No 0.88 1.05 0.89 -0.56 -38.63% 5,610 69,197 0.79 0.35 5 28 None
INTC Options Chain 110.70 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 61.70 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
AVGO Options Chain 413.83 Put 400.00 6/18 No 7.75 8.15 8.08 +4.88 +152.50% 5,592 6,666 0.49 -0.29 9 62 None
QCOM Options Chain 242.57 Call 270.00 6/05 No 0.22 0.25 0.25 -2.27 -90.08% 5,576 5,133 1.16 0.02 11 61 None
INTC Options Chain 110.70 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 124.01 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
GOOGL Options Chain 357.95 Call 375.00 6/18 No 8.20 8.35 8.40 +4.36 +107.93% 5,565 5,498 0.32 0.48 14 70 None
AAPL Options Chain 313.93 Call 315.00 6/08 No 2.14 2.30 2.23 -0.16 -6.70% 5,556 6,496 0.28 0.36 8 61 None
QCOM Options Chain 242.57 Call 280.00 6/05 No 0.06 0.15 0.14 -1.23 -89.79% 5,550 5,425 1.31 0.00 11 61 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
CDNS Options Chain 403.00 Call 400.00 8/21 Yes 45.30 47.70 42.65 -1.65 -3.73% 5,545 8,783 0.51 0.61 7 65 None
KSS Options Chain 15.52 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 11.97 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
C Options Chain 130.30 Call 145.00 7/17 No 2.77 2.89 2.83 +1.17 +70.49% 5,542 3,532 0.33 0.30 14 77 None
CRWV Options Chain 106.40 Call 130.00 6/18 No 1.52 1.60 1.55 -1.05 -40.39% 5,538 55,279 0.89 0.17 3 22 None
GME Options Chain 22.04 Call 30.00 6/18 Yes 0.10 0.11 0.10 -0.02 -16.67% 5,534 62,873 0.94 0.04 9 40 None
RUM Options Chain 8.22 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
AVGO Options Chain 413.83 Call 450.00 7/17 No 16.75 17.50 17.17 -37.14 -68.39% 5,509 4,628 0.50 0.38 9 62 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
AVGO Options Chain 413.83 Call 487.50 6/08 No 0.17 0.23 0.23 -19.27 -98.83% 5,499 579 0.69 0.02 9 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
RDDT Options Chain 183.91 Call 187.50 6/05 No 1.71 2.23 1.70 +1.22 +254.17% 5,480 283 0.85 0.37 14 44 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 426.77 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
AAPL Options Chain 313.93 Put 305.00 6/08 No 1.26 1.41 1.33 -0.80 -37.56% 5,449 1,847 0.29 -0.24 8 61 None