Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 211.80 Call 215.00 7/17 No 0.87 0.89 0.88 -1.11 -55.78% 50,215 99,100 0.43 0.25 13 58 None
RIVN Options Chain 17.49 Call 18.00 7/17 No 0.54 0.59 0.57 +0.28 +96.56% 40,317 53,831 0.85 0.57 6 34 None
AAPL Options Chain 314.86 Call 325.00 7/17 No 4.25 4.40 4.35 +3.88 +825.54% 40,094 35,818 0.30 0.57 9 65 None
EQT Options Chain 49.81 Put 50.00 7/17 No 0.82 1.11 0.90 -0.07 -7.22% 37,598 40,135 0.37 -0.66 17 71 None
PYPL Options Chain 47.37 Call 50.00 7/17 No 4.95 5.00 4.95 +4.74 +2,257.15% 34,821 47,140 0.92 0.98 14 59 None
AMZN Options Chain 247.49 Call 255.00 7/17 No 3.45 3.60 3.59 +2.58 +255.45% 34,395 20,987 0.39 0.51 12 66 None
NVDA Options Chain 211.80 Call 212.50 7/17 No 1.55 1.57 1.55 -1.46 -48.51% 31,521 29,855 0.43 0.37 13 58 None
CRWV Options Chain 79.94 Put 45.00 8/21 No 0.62 0.65 0.63 +0.15 +31.25% 30,782 284 1.09 -0.04 3 21 None
NVDA Options Chain 211.80 Call 210.00 7/17 No 2.60 2.62 2.61 -1.79 -40.69% 27,735 92,353 0.44 0.51 13 58 None
AMZN Options Chain 247.49 Call 260.00 7/17 No 1.52 1.55 1.53 +1.13 +282.50% 27,482 34,920 0.40 0.27 12 66 None
NVDA Options Chain 211.80 Call 220.00 7/17 No 0.25 0.26 0.25 -0.54 -68.36% 27,040 93,459 0.44 0.09 13 58 None
AMZN Options Chain 247.49 Call 250.00 7/17 No 6.80 6.95 6.92 +4.50 +185.95% 26,095 44,205 0.39 0.75 12 66 None
IREN Options Chain 39.14 Call 65.00 9/18 Yes 2.09 2.25 2.19 +0.15 +7.36% 25,770 59,120 1.19 0.22 9 42 None
SKHY Options Chain 185.99 Put 85.00 8/21 No 0.90 0.95 0.90 -0.04 -4.26% 25,503 39 3 12 None
AAPL Options Chain 314.86 Call 320.00 7/17 No 7.95 8.10 8.02 +6.76 +536.51% 25,140 34,417 0.30 0.81 9 65 None
IREN Options Chain 39.14 Put 20.00 9/18 Yes 0.74 1.16 0.93 -0.08 -7.93% 25,014 23,526 1.36 -0.07 9 42 None
AAPL Options Chain 314.86 Call 330.00 7/17 No 1.83 1.88 1.87 +1.69 +938.89% 24,811 19,942 0.30 0.31 9 65 None
AAPL Options Chain 314.86 Put 320.00 7/17 No 0.73 0.77 0.73 -5.47 -88.23% 24,779 6,074 0.30 -0.19 9 65 None
TSLA Options Chain 396.18 Call 400.00 7/17 No 3.60 3.65 3.65 -1.30 -26.27% 21,951 16,509 0.49 0.39 10 58 None
CSX Options Chain 50.11 Call 51.00 7/17 No 0.00 0.15 0.08 -0.10 -55.56% 21,794 20,210 0.42 0.13 9 61 None
OPEN Options Chain 4.55 Call 5.00 7/17 No 0.10 0.11 0.10 +0.06 +150.00% 21,513 35,932 0.99 0.39 5 31 None
AMZN Options Chain 247.49 Call 252.50 7/17 No 5.00 5.15 5.07 +3.46 +214.91% 21,301 11,234 0.39 0.64 12 66 None
BABA Options Chain 112.32 Call 120.00 7/17 No 1.49 1.64 1.57 +1.26 +406.46% 20,651 19,248 0.56 0.42 14 26 None
MSFT Options Chain 384.93 Call 400.00 7/17 No 3.75 3.90 3.80 +2.54 +201.59% 20,447 26,650 0.43 0.34 15 72 None
TSLA Options Chain 396.18 Call 410.00 7/17 No 1.33 1.35 1.33 -0.78 -36.97% 19,260 15,320 0.51 0.19 10 58 None
EQT Options Chain 49.81 Put 53.00 8/14 Yes 4.10 4.45 4.35 +1.50 +52.64% 18,754 27 0.35 -0.74 17 71 None
NVDA Options Chain 211.80 Put 210.00 7/17 No 2.83 2.85 2.83 +0.38 +15.51% 18,674 26,787 0.43 -0.49 13 58 None
MSFT Options Chain 384.93 Call 410.00 7/17 No 1.30 1.35 1.34 +0.87 +185.11% 18,263 22,845 0.46 0.14 15 72 None
SOFI Options Chain 18.55 Call 20.00 7/17 No 0.02 0.03 0.03 -0.02 -40.00% 18,033 64,854 0.75 0.05 10 46 None
AAPL Options Chain 314.86 Call 322.50 7/17 No 5.95 6.20 6.10 +5.35 +713.34% 17,987 14,247 0.29 0.70 9 65 None
AMC Options Chain 1.96 Call 2.00 7/17 No 0.09 0.10 0.10 +0.03 +42.86% 17,971 111,569 1.34 0.60 8 22 None
PLTR Options Chain 133.72 Call 140.00 7/17 No 0.61 0.62 0.59 -0.25 -29.77% 17,961 26,343 0.59 0.17 11 52 None
TSLA Options Chain 396.18 Call 395.00 7/17 No 5.70 5.75 5.80 -1.50 -20.55% 17,349 12,686 0.49 0.53 10 58 None
NOK Options Chain 11.70 Call 12.00 7/17 No 0.05 0.07 0.05 -0.16 -76.19% 16,640 20,635 0.88 0.15 13 44 None
BABA Options Chain 112.32 Call 125.00 7/17 No 0.39 0.40 0.38 +0.28 +280.00% 16,614 11,511 0.60 0.15 14 26 None
AAPL Options Chain 314.86 Put 315.00 7/17 No 0.27 0.28 0.27 -2.78 -91.15% 16,245 7,604 0.33 -0.10 9 65 None
TSLA Options Chain 396.18 Call 405.00 7/17 No 2.21 2.25 2.25 -1.00 -30.77% 16,073 7,470 0.50 0.28 10 58 None
AAPL Options Chain 314.86 Call 350.00 8/07 Yes 2.37 2.63 2.49 +1.67 +203.66% 16,066 670 0.28 0.18 9 65 None
IREN Options Chain 39.14 Call 51.00 7/17 No 0.00 0.02 0.01 -0.03 -75.00% 15,950 19,329 1.48 0.01 9 42 None
PYPL Options Chain 47.37 Call 55.00 7/17 No 0.89 0.93 0.92 +0.88 +2,200.00% 15,897 6,033 0.57 0.60 14 59 None
NVDA Options Chain 211.80 Put 205.00 7/17 No 1.06 1.07 1.07 +0.02 +1.91% 15,889 24,275 0.45 -0.24 13 58 None
GOOGL Options Chain 359.51 Call 370.00 7/17 No 5.50 5.70 5.70 +4.45 +356.00% 15,884 23,106 0.37 0.57 10 64 None
SOFI Options Chain 18.55 Call 18.50 7/17 No 0.22 0.23 0.23 -0.23 -50.00% 15,420 15,266 0.66 0.38 10 46 None
NVDA Options Chain 211.80 Call 215.00 7/24 No 3.05 3.10 3.10 -1.20 -27.91% 15,326 31,209 0.39 0.37 13 58 None
VG Options Chain 13.23 Call 15.00 8/21 Yes 0.55 0.65 0.60 -0.10 -14.29% 15,103 48,360 0.76 0.31 10 34 None
AAPL Options Chain 314.86 Call 327.50 7/17 No 2.89 2.97 2.98 +2.70 +964.29% 14,986 5,866 0.29 0.43 9 65 None
TSLA Options Chain 396.18 Put 405.00 7/17 No 12.25 12.40 11.56 -0.24 -2.04% 14,470 4,464 0.49 -0.72 10 58 None
SOFI Options Chain 18.55 Call 19.00 7/17 No 0.10 0.11 0.10 -0.15 -60.00% 14,368 36,787 0.65 0.20 10 46 None
WULF Options Chain 19.41 Put 18.00 7/17 No 0.38 0.40 0.40 +0.10 +33.34% 14,323 38,652 1.25 -0.26 2 38 None
NOK Options Chain 11.70 Call 12.00 8/21 Yes 0.81 0.83 0.80 -0.28 -25.93% 13,986 54,223 0.81 0.44 13 44 None
PLTR Options Chain 133.72 Call 135.00 7/17 No 2.13 2.17 2.05 -0.30 -12.77% 13,354 24,589 0.58 0.43 11 52 None
WULF Options Chain 19.41 Call 21.00 7/17 No 0.09 0.10 0.09 -0.19 -67.86% 13,350 54,301 1.15 0.15 2 38 None
NOK Options Chain 11.70 Call 11.50 7/17 No 0.14 0.18 0.15 -0.28 -65.12% 13,346 3,944 0.88 0.33 13 44 None
TSLA Options Chain 396.18 Call 390.00 7/17 No 8.50 8.60 8.96 -1.50 -14.34% 13,119 9,075 0.49 0.66 10 58 None
AAPL Options Chain 314.86 Put 322.50 7/17 No 1.27 1.30 1.26 -6.99 -84.73% 13,063 626 0.30 -0.30 9 65 None
TSLA Options Chain 396.18 Call 420.00 7/17 No 0.48 0.49 0.50 -0.36 -41.86% 12,897 24,302 0.53 0.09 10 58 None
PYPL Options Chain 47.37 Call 60.00 7/17 No 0.05 0.06 0.04 +0.03 +300.00% 12,813 8,460 0.63 0.05 14 59 None
PYPL Options Chain 47.37 Put 52.50 7/17 No 0.16 0.20 0.19 -5.07 -96.39% 12,774 56 0.60 -0.10 14 59 None
MSFT Options Chain 384.93 Call 390.00 7/17 No 9.00 9.50 9.30 +5.75 +161.98% 12,763 14,749 0.44 0.65 15 72 None
TSLA Options Chain 396.18 Put 395.00 7/17 No 5.70 5.80 5.72 -0.13 -2.23% 12,711 6,381 0.48 -0.47 10 58 None
WULF Options Chain 19.41 Put 17.00 7/17 No 0.14 0.16 0.14 0.00 0.00% 12,615 11,375 1.32 -0.12 2 38 None
CZR Options Chain 29.85 Call 30.00 8/21 Yes 0.80 0.90 0.90 +0.51 +130.77% 12,231 1,121 0.13 0.65 7 44 None
GOOG Options Chain 357.33 Call 370.00 7/17 No 4.70 5.05 4.85 +3.95 +438.89% 12,162 12,433 0.37 0.50 10 64 None
HOOD Options Chain 113.45 Call 120.00 7/17 No 0.94 1.00 0.98 -0.07 -6.67% 12,133 28,963 0.77 0.25 10 54 None
AAPL Options Chain 314.86 Put 317.50 7/17 No 0.43 0.45 0.45 -4.01 -89.91% 12,070 4,055 0.31 -0.13 9 65 None
C Options Chain 133.27 Call 150.00 8/21 Yes 0.64 0.67 0.69 -0.01 -1.43% 12,070 3,849 0.29 0.13 14 77 None
TSLA Options Chain 396.18 Put 400.00 7/17 No 8.65 8.75 8.58 -0.01 -0.12% 12,022 16,594 0.48 -0.61 10 58 None
NVDA Options Chain 211.80 Call 217.50 7/17 No 0.47 0.48 0.46 -0.80 -63.50% 12,012 33,751 0.43 0.16 13 58 None
MMM Options Chain 156.58 Call 170.00 7/17 No 0.10 0.14 0.14 +0.07 +100.00% 12,004 1,177 0.39 0.06 7 56 None
PYPL Options Chain 47.37 Call 57.50 7/17 No 0.22 0.23 0.23 +0.20 +666.67% 11,822 3,126 0.59 0.22 14 59 None
AAPL Options Chain 314.86 Put 300.00 7/17 No 0.05 0.06 0.06 -0.16 -72.73% 11,725 32,277 0.48 -0.01 9 65 None
AMZN Options Chain 247.49 Call 257.50 7/17 No 2.37 2.43 2.38 +1.74 +271.88% 11,712 10,631 0.39 0.38 12 66 None
PYPL Options Chain 47.37 Put 40.00 8/21 Yes 0.06 0.08 0.07 -0.38 -84.45% 11,567 14,990 0.52 -0.02 14 59 None
ORCL Options Chain 127.94 Call 140.00 7/17 No 0.47 0.53 0.50 +0.07 +16.28% 11,469 14,360 0.74 0.13 9 67 None
IREN Options Chain 39.14 Call 42.00 7/17 No 0.67 0.71 0.70 +0.17 +32.08% 11,161 12,535 1.21 0.21 9 42 None
IREN Options Chain 39.14 Call 46.00 7/17 No 0.11 0.12 0.12 +0.01 +9.10% 11,000 5,418 1.28 0.05 9 42 None
GOOG Options Chain 357.33 Call 365.00 7/17 No 7.85 8.25 7.73 +5.91 +324.73% 10,824 4,526 0.37 0.69 10 64 None
NVDA Options Chain 211.80 Put 207.50 7/17 No 1.76 1.79 1.76 +0.13 +7.98% 10,719 6,768 0.44 -0.35 13 58 None
INTC Options Chain 107.76 Call 105.00 7/17 No 1.57 1.61 1.60 -3.80 -70.37% 10,660 7,951 0.98 0.33 5 55 None
SKHY Options Chain 185.99 Call 190.00 7/17 No 2.20 2.35 2.30 -11.75 -83.63% 10,658 4,088 3 12 None
AMC Options Chain 1.96 Call 2.50 7/17 No 0.01 0.02 0.02 0.00 0.00% 10,500 70,039 1.98 0.06 8 22 None
TSLA Options Chain 396.18 Call 402.50 7/17 No 2.84 2.87 2.90 -1.10 -27.50% 10,347 5,657 0.49 0.33 10 58 None
TSLA Options Chain 396.18 Put 390.00 7/17 No 3.55 3.65 3.58 -0.27 -7.02% 10,264 9,914 0.49 -0.34 10 58 None
DLO Options Chain 14.84 Call 15.00 8/21 Yes 1.05 1.20 1.15 +0.02 +1.77% 10,250 11,452 0.61 0.55 18 57 None
AAPL Options Chain 314.86 Put 325.00 7/17 No 2.03 2.08 2.04 -7.91 -79.50% 10,181 592 0.30 -0.43 9 65 None
PYPL Options Chain 47.37 Call 50.00 7/24 No 5.00 5.45 5.10 +4.58 +880.77% 10,172 20,566 0.50 0.91 14 59 None
FHN Options Chain 25.86 Call 26.00 8/21 Yes 0.35 0.50 0.40 -0.54 -57.45% 10,143 10,696 0.26 0.33 19 68 None
HOOD Options Chain 113.45 Call 115.00 7/17 No 2.62 2.72 2.72 +0.22 +8.80% 9,862 15,791 0.78 0.51 10 54 None
COMP Options Chain 11.68 Call 12.00 7/17 No 0.50 0.80 0.60 +0.38 +172.73% 9,851 13,176 0.84 0.77 9 41 None
META Options Chain 661.04 Call 700.00 7/17 No 4.80 5.00 4.75 +2.62 +123.01% 9,786 21,541 0.55 0.17 12 66 None
TSLA Options Chain 396.18 Call 415.00 7/17 No 0.80 0.81 0.81 -0.53 -39.56% 9,742 11,740 0.52 0.13 10 58 None
SPCX Options Chain 136.08 Put 135.00 7/17 No 2.65 2.75 2.70 -0.50 -15.63% 9,667 28,294 0.75 -0.40 3 33 None
IREN Options Chain 39.14 Call 45.00 7/17 No 0.17 0.19 0.18 +0.02 +12.50% 9,654 8,397 1.25 0.07 9 42 None
TSLA Options Chain 396.18 Call 397.50 7/17 No 4.50 4.65 4.70 -1.30 -21.67% 9,567 2,047 0.49 0.46 10 58 None
AMZN Options Chain 247.49 Put 250.00 7/17 No 1.05 1.06 1.07 -3.44 -76.28% 9,496 7,835 0.39 -0.25 12 66 None
IBM Options Chain 217.07 Call 220.00 7/17 No 1.50 1.60 1.57 -3.22 -67.23% 9,479 7,071 0.59 0.32 13 70 None
MSFT Options Chain 384.93 Call 395.00 7/17 No 6.00 6.30 6.12 +3.98 +185.99% 9,381 9,144 0.42 0.49 15 72 None
PLTR Options Chain 133.72 Call 146.00 7/17 No 0.11 0.13 0.10 -0.14 -58.34% 9,223 763 0.63 0.04 11 52 None
INTC Options Chain 107.76 Put 100.00 7/17 No 2.43 2.56 2.45 +1.34 +120.73% 9,130 31,320 1.01 -0.43 5 55 None
SPCX Options Chain 136.08 Put 130.00 9/18 No 15.30 15.60 15.47 -0.13 -0.84% 9,036 7,157 0.82 -0.38 3 33 None
GOOGL Options Chain 359.51 Call 375.00 7/17 No 3.10 3.30 3.23 +2.56 +382.09% 9,022 7,505 0.37 0.39 10 64 None
TSLA Options Chain 396.18 Put 402.50 7/17 No 10.35 10.50 10.25 +0.12 +1.19% 9,011 902 0.49 -0.67 10 58 None
NVDA Options Chain 211.80 Call 210.00 7/24 No 5.15 5.25 5.20 -1.58 -23.31% 8,985 11,925 0.40 0.52 13 58 None
SPCX Options Chain 136.08 Call 300.00 9/18 No 0.95 1.10 1.00 -0.17 -14.53% 8,954 4,128 1.02 0.06 3 33 None
BAC Options Chain 60.62 Call 62.00 7/17 Yes 0.25 0.28 0.26 +0.09 +52.95% 8,819 15,655 0.25 0.39 10 65 None
TSLA Options Chain 396.18 Put 410.00 7/17 No 16.35 16.50 16.14 +0.84 +5.49% 8,801 7,239 0.50 -0.81 10 58 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
IREN Options Chain 39.14 Put 38.00 7/17 No 0.80 0.83 0.80 -0.66 -45.21% 8,764 15,029 1.30 -0.40 9 42 None
ORCL Options Chain 127.94 Call 135.00 7/17 No 1.35 1.43 1.42 +0.44 +44.90% 8,635 5,968 0.70 0.29 9 67 None
BMNR Options Chain 16.29 Call 20.00 8/21 No 0.50 0.52 0.52 -0.17 -24.64% 8,557 26,156 0.82 0.25 12 35 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
TSLA Options Chain 396.18 Put 397.50 7/17 No 7.10 7.20 7.00 -0.10 -1.41% 8,506 2,420 0.48 -0.54 10 58 None
INTC Options Chain 107.76 Call 80.00 7/17 No 21.10 21.50 20.98 -7.37 -26.00% 8,471 4,817 1.89 0.99 5 55 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 4 47 None
INTC Options Chain 107.76 Call 81.00 7/17 No 19.95 20.50 19.52 -7.65 -28.16% 8,402 482 1.87 0.99 5 55 None
LCID Options Chain 4.62 Call 5.50 7/17 No 0.23 0.27 0.24 +0.15 +166.67% 8,402 2,071 1.70 0.49 7 26 None
NFLX Options Chain 73.96 Call 80.00 7/24 Yes 1.40 1.45 1.45 +0.21 +16.94% 8,279 12,396 0.73 0.29 10 63 None
SKHY Options Chain 185.99 Call 200.00 7/17 No 1.15 1.25 1.20 -8.18 -87.21% 8,276 2,857 3 12 None
WMT Options Chain 113.70 Call 115.00 7/17 No 0.69 0.72 0.72 +0.11 +18.04% 8,269 8,255 0.27 0.37 10 59 None
INTC Options Chain 107.76 Call 110.00 7/17 No 0.60 0.62 0.62 -2.28 -78.63% 8,248 15,793 1.01 0.15 5 55 None
SATS Options Chain 103.92 Call 145.00 9/18 No 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 4 47 None
IONQ Options Chain 39.29 Put 36.50 7/17 No 0.61 0.71 0.77 +0.40 +108.11% 8,167 5,153 0.96 -0.34 9 44 None
LCID Options Chain 4.62 Call 5.00 7/17 No 0.51 0.57 0.56 +0.38 +211.12% 8,158 6,528 1.76 0.74 7 26 None
INTC Options Chain 107.76 Call 102.00 7/17 No 2.66 2.75 2.75 -4.95 -64.29% 8,128 288 0.98 0.47 5 55 None
HPQ Options Chain 24.63 Put 23.00 9/18 Yes 1.91 1.95 1.91 +0.49 +34.51% 8,113 4,112 0.54 -0.43 12 45 None
GOOGL Options Chain 359.51 Call 365.00 7/17 No 8.85 9.30 9.20 +6.85 +291.49% 7,967 8,967 0.36 0.75 10 64 None
FIG Options Chain 23.86 Call 25.00 7/24 No 0.80 0.91 0.85 -0.40 -32.00% 7,893 2,184 1.08 0.40 3 19 None
MSTR Options Chain 97.58 Call 100.00 7/17 No 2.13 2.26 2.10 -0.30 -12.50% 7,859 19,536 0.97 0.45 5 58 None
IBM Options Chain 217.07 Call 230.00 7/17 No 0.34 0.38 0.37 -1.63 -81.50% 7,844 3,690 0.65 0.10 13 70 None
WULF Options Chain 19.41 Call 23.00 7/24 No 0.15 0.17 0.15 -0.15 -50.00% 7,816 7,463 0.99 0.14 2 38 None
CRCL Options Chain 63.20 Call 70.00 7/17 No 0.45 0.50 0.46 -0.05 -9.81% 7,804 12,221 1.09 0.17 3 21 None
WULF Options Chain 19.41 Call 25.00 7/24 No 0.05 0.07 0.06 -0.07 -53.85% 7,797 8,126 1.01 0.06 2 38 None
BABA Options Chain 112.32 Call 130.00 7/17 No 0.11 0.12 0.11 +0.06 +120.00% 7,778 15,325 0.68 0.04 14 26 None
FIG Options Chain 23.86 Call 28.00 7/17 No 0.05 0.06 0.05 -0.07 -58.34% 7,761 51,271 1.35 0.05 3 19 None
AAPL Options Chain 314.86 Call 317.50 7/17 No 10.05 10.35 10.31 +8.25 +400.49% 7,735 13,440 0.30 0.87 9 65 None
NVDA Options Chain 211.80 Call 210.00 7/31 No 7.05 7.20 7.10 -1.55 -17.92% 7,713 12,576 0.40 0.53 13 58 None
BMNR Options Chain 16.29 Call 16.50 7/17 No 0.20 0.21 0.21 -0.29 -58.00% 7,713 10,732 0.88 0.36 12 35 None
AAPL Options Chain 314.86 Call 332.50 7/17 No 1.10 1.16 1.13 +1.04 +1,155.56% 7,675 6,155 0.30 0.22 9 65 None
SKHY Options Chain 185.99 Call 180.00 7/17 No 4.30 4.40 4.40 -15.40 -77.78% 7,661 1,912 3 12 None
AMZN Options Chain 247.49 Put 245.00 7/17 No 0.34 0.35 0.35 -1.89 -84.38% 7,632 9,660 0.40 -0.11 12 66 None
LCID Options Chain 4.62 Call 6.00 7/17 No 0.09 0.10 0.09 +0.05 +125.00% 7,575 11,393 1.60 0.25 7 26 None
BKE Options Chain 42.48 Call 45.00 7/17 No 0.15 0.20 0.15 0.00 0.00% 7,529 94 0.56 0.01 20 58
Dividend Stock List
LNG Options Chain 265.03 Call 290.00 8/21 Yes 2.20 2.50 2.23 -1.15 -34.03% 7,510 7,631 0.37 0.17 12 57 None
LNG Options Chain 265.03 Call 310.00 8/21 Yes 0.70 1.20 1.20 -0.18 -13.05% 7,509 7,547 0.39 0.07 12 57 None
PLTR Options Chain 133.72 Call 145.00 7/17 No 0.15 0.17 0.14 -0.16 -53.34% 7,498 19,728 0.62 0.05 11 52 None
AVGO Options Chain 389.11 Put 330.00 7/17 No 0.04 0.07 0.05 -0.12 -70.59% 7,422 14,691 0.86 0.00 10 62 None
SOFI Options Chain 18.55 Call 19.50 7/17 No 0.04 0.05 0.05 -0.08 -61.54% 7,413 21,872 0.68 0.10 10 46 None
FRO Options Chain 38.50 Call 45.00 8/21 No 0.65 0.70 0.68 +0.08 +13.34% 7,405 4,126 0.52 0.16 13 67 None
INTC Options Chain 107.76 Call 110.00 7/24 Yes 4.55 4.70 4.60 -2.85 -38.26% 7,377 13,306 1.21 0.37 5 55 None
AMZN Options Chain 247.49 Call 265.00 7/17 No 0.58 0.59 0.59 +0.42 +247.06% 7,371 24,365 0.41 0.12 12 66 None
AMZN Options Chain 247.49 Call 245.00 7/17 No 11.05 11.25 11.10 +6.13 +123.34% 7,280 27,520 0.39 0.89 12 66 None
F Options Chain 13.94 Call 14.50 7/17 No 0.07 0.08 0.08 +0.04 +100.00% 7,127 13,347 0.42 0.28 9 48 None
NFLX Options Chain 73.96 Call 85.00 7/24 Yes 0.60 0.61 0.61 +0.09 +17.31% 7,059 7,287 0.75 0.15 10 63 None
CIEN Options Chain 446.93 Put 310.00 7/31 No 2.80 3.00 2.90 +1.35 +87.10% 7,037 35 0.98 -0.09 8 60 None
SATS Options Chain 103.92 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 4 47 None
GOOGL Options Chain 359.51 Call 380.00 7/17 No 1.59 1.68 1.66 +1.31 +374.29% 7,006 10,871 0.37 0.23 10 64 None
DEI Options Chain 12.47 Call 12.50 7/17 No 0.35 0.40 0.40 +0.35 +700.00% 6,992 19,301 0.75 0.69 8 41 None
AAPL Options Chain 314.86 Call 335.00 7/17 No 0.65 0.68 0.68 +0.59 +655.56% 6,982 10,375 0.31 0.14 9 65 None
BABA Options Chain 112.32 Call 120.00 7/24 No 3.00 3.25 3.20 +2.00 +166.67% 6,910 5,153 0.49 0.47 14 26 None
TSLA Options Chain 396.18 Call 407.50 7/17 No 1.72 1.75 1.73 -0.89 -33.97% 6,905 3,047 0.50 0.23 10 58 None
MSFT Options Chain 384.93 Call 410.00 7/24 No 5.05 5.40 5.27 +2.65 +101.15% 6,892 3,259 0.41 0.29 15 72 None
AAPL Options Chain 314.86 Call 330.00 7/24 No 4.30 4.45 4.33 +3.43 +381.12% 6,862 10,119 0.26 0.39 9 65 None
INTC Options Chain 107.76 Call 120.00 7/17 No 0.09 0.10 0.09 -0.55 -85.94% 6,860 19,816 1.13 0.03 5 55 None
NVDA Options Chain 211.80 Put 200.00 7/17 No 0.39 0.40 0.39 -0.06 -13.34% 6,772 50,828 0.51 -0.09 13 58 None
TSLA Options Chain 396.18 Put 407.50 7/17 No 14.25 14.40 14.32 +0.52 +3.77% 6,710 2,843 0.50 -0.77 10 58 None
SKHY Options Chain 185.99 Put 150.00 7/17 No 1.40 1.50 1.44 +0.49 +51.58% 6,642 8,675 3 12 None
AMZN Options Chain 247.49 Call 262.50 7/17 No 0.95 0.97 0.94 +0.69 +276.00% 6,556 7,563 0.40 0.18 12 66 None
NVDA Options Chain 211.80 Put 202.50 7/17 No 0.63 0.65 0.64 -0.04 -5.89% 6,550 11,869 0.48 -0.15 13 58 None
HTZ Options Chain 1.84 Call 2.00 7/17 No 0.03 0.04 0.04 +0.01 +33.34% 6,529 4,558 1.30 0.36 10 20 None
CSX Options Chain 50.11 Call 50.00 7/17 No 0.10 0.25 0.15 -0.38 -71.70% 6,528 19,759 0.34 0.26 9 61 None
SNXX Options Chain 22.93 Call 30.00 7/17 No 0.00 0.05 0.05 -0.35 -87.50% 6,520 5,527 3.50 0.01 3 19 None
DVN Options Chain 43.47 Call 43.50 7/17 No 0.15 0.19 0.16 -0.53 -76.82% 6,500 10,311 0.38 0.22 7 51 None
BYND Options Chain 0.62 Call 1.00 8/07 Yes 0.02 0.03 0.03 +0.01 +50.00% 6,485 14,081 1.71 0.13 9 18 None
SOFI Options Chain 18.55 Put 18.00 7/17 No 0.27 0.28 0.27 +0.05 +22.73% 6,469 20,297 0.65 -0.40 10 46 None
TSLA Options Chain 396.18 Call 425.00 7/17 No 0.30 0.31 0.31 -0.25 -44.65% 6,451 9,909 0.55 0.06 10 58 None
SPCX Options Chain 136.08 Call 140.00 7/17 No 1.50 1.55 1.57 -0.73 -31.74% 6,424 6,565 0.77 0.36 3 33 None
AAPL Options Chain 314.86 Call 325.00 7/24 No 6.80 7.05 6.89 +5.15 +295.98% 6,422 5,858 0.26 0.55 9 65 None
BAC Options Chain 60.62 Put 60.00 7/17 Yes 0.07 0.08 0.08 -0.26 -76.48% 6,395 4,732 0.28 -0.11 10 65 None
IBM Options Chain 217.07 Call 225.00 7/17 No 0.75 0.79 0.71 -2.42 -77.32% 6,391 4,282 0.61 0.19 13 70 None
TSLA Options Chain 396.18 Put 385.00 7/17 No 2.12 2.15 2.11 -0.34 -13.88% 6,382 6,005 0.50 -0.24 10 58 None
NVDA Options Chain 211.80 Call 215.00 7/20 No 1.42 1.49 1.48 -1.12 -43.08% 6,334 3,551 0.35 0.30 13 58 None
MSTR Options Chain 97.58 Call 105.00 7/17 No 0.75 0.81 0.81 -0.24 -22.86% 6,325 36,752 0.97 0.22 5 58 None
MARA Options Chain 12.21 Call 12.50 7/17 No 0.17 0.19 0.17 -0.14 -45.17% 6,324 39,107 1.07 0.28 4 41 None
MU Options Chain 983.12 Call 1,000.00 7/17 No 4.10 4.30 4.20 -25.08 -85.66% 6,307 7,248 1.06 0.16 13 68 None
BMNR Options Chain 16.29 Call 17.00 7/17 No 0.10 0.11 0.11 -0.18 -62.07% 6,259 20,654 0.91 0.22 12 35 None
ROST Options Chain 220.93 Put 210.00 7/17 No 0.00 0.30 0.07 -0.28 -80.00% 6,210 6,872 0.63 0.00 14 62 None
PLTR Options Chain 133.72 Call 150.00 7/17 No 0.04 0.05 0.04 -0.07 -63.64% 6,172 29,060 0.69 0.02 11 52 None
NOK Options Chain 11.70 Call 13.00 7/31 Yes 0.29 0.31 0.29 -0.13 -30.96% 6,157 7,939 0.93 0.25 13 44 None
WULF Options Chain 19.41 Call 20.00 7/17 No 0.23 0.24 0.22 -0.35 -61.41% 6,122 14,947 1.15 0.30 2 38 None
ZETA Options Chain 22.53 Call 25.00 9/18 Yes 2.05 2.40 2.25 +0.01 +0.45% 6,109 8,115 0.77 0.47 10 43 None
MARA Options Chain 12.21 Call 12.00 7/17 No 0.34 0.36 0.35 -0.19 -35.19% 6,090 3,248 1.08 0.47 4 41 None
IREN Options Chain 39.14 Call 40.00 7/17 No 1.44 1.49 1.46 +0.32 +28.07% 6,076 5,607 1.26 0.39 9 42 None
NVDA Options Chain 211.80 Call 220.00 7/24 No 1.66 1.69 1.68 -0.88 -34.38% 6,068 18,046 0.39 0.24 13 58 None
IREN Options Chain 39.14 Call 41.00 7/17 No 1.01 1.04 1.03 +0.23 +28.75% 5,909 7,688 1.24 0.29 9 42 None
F Options Chain 13.94 Call 14.00 7/17 No 0.30 0.31 0.31 +0.15 +93.75% 5,884 18,191 0.43 0.70 9 48 None
DAL Options Chain 85.51 Call 89.00 7/24 No 0.83 0.98 0.85 -0.01 -1.17% 5,880 71 0.40 0.30 11 57 None
VZ Options Chain 42.47 Call 48.00 9/18 Yes 0.48 0.54 0.51 +0.06 +13.34% 5,859 1,910 0.27 0.20 13 73 None
NFLX Options Chain 73.96 Put 70.00 7/24 Yes 1.47 1.51 1.48 -0.18 -10.85% 5,836 2,542 0.70 -0.27 10 63 None
CLSK Options Chain 13.45 Call 15.00 7/17 No 0.06 0.07 0.06 -0.07 -53.85% 5,833 8,944 1.23 0.14 9 40 None
DAL Options Chain 85.51 Call 91.00 7/24 No 0.45 0.50 0.50 -0.03 -5.66% 5,803 332 0.38 0.19 11 57 None
AAPL Options Chain 314.86 Put 310.00 7/17 No 0.13 0.14 0.13 -1.10 -89.44% 5,786 15,044 0.37 -0.05 9 65 None
NVO Options Chain 49.07 Call 50.00 7/17 No 1.21 1.26 1.26 +0.88 +231.58% 5,781 23,824 0.43 0.66 17 60 None
NVDA Options Chain 211.80 Put 210.00 7/27 No 5.40 6.05 5.87 +0.87 +17.40% 5,778 181 0.38 -0.47 13 58 None
DAL Options Chain 85.51 Call 91.00 7/17 No 0.05 0.10 0.08 -0.03 -27.28% 5,750 6,019 0.48 0.07 11 57 None
GLXY Options Chain 24.70 Call 27.50 8/21 Yes 1.76 2.00 1.95 +0.23 +13.38% 5,737 1,008 1.01 0.40 6 42 None
DAL Options Chain 85.51 Call 93.00 7/17 No 0.01 0.10 0.01 -0.03 -75.00% 5,717 5,960 0.64 0.02 11 57 None
RIVN Options Chain 17.49 Call 19.00 7/17 No 0.17 0.20 0.18 +0.09 +100.00% 5,709 5,359 0.88 0.27 6 34 None
TSLA Options Chain 396.18 Call 400.00 7/24 Yes 12.60 12.70 12.65 -1.05 -7.67% 5,688 4,821 0.59 0.48 10 58 None
BAC Options Chain 60.62 Call 61.00 7/17 Yes 0.75 0.80 0.76 +0.30 +65.22% 5,656 11,456 0.27 0.71 10 65 None
TSLA Options Chain 396.18 Put 415.00 7/17 No 20.65 21.00 20.35 +0.59 +2.99% 5,655 4,272 0.51 -0.87 10 58 None
SKHY Options Chain 185.99 Call 185.00 7/17 No 3.00 3.30 3.10 -13.63 -81.47% 5,647 2,460 3 12 None
WULF Options Chain 19.41 Call 25.00 9/18 Yes 1.35 1.51 1.40 -0.29 -17.16% 5,618 2,258 1.01 0.35 2 38 None
INTC Options Chain 107.76 Call 104.00 7/17 No 1.87 2.00 1.97 -4.08 -67.44% 5,529 2,875 0.97 0.37 5 55 None
ORCL Options Chain 127.94 Call 140.00 8/21 No 7.05 7.15 7.15 +1.10 +18.19% 5,525 3,845 0.62 0.41 9 67 None
NVDA Options Chain 211.80 Call 230.00 7/17 No 0.03 0.04 0.04 -0.04 -50.00% 5,519 50,939 0.51 0.00 13 58 None
NVDA Options Chain 211.80 Call 222.50 7/17 No 0.14 0.15 0.15 -0.33 -68.75% 5,512 11,861 0.46 0.05 13 58 None
F Options Chain 13.94 Put 14.00 7/17 No 0.08 0.10 0.11 -0.12 -52.18% 5,480 18,819 0.41 -0.30 9 48 None
PLTR Options Chain 133.72 Call 130.00 7/31 No 8.35 8.80 8.15 -0.42 -4.91% 5,476 3,373 0.53 0.63 11 52 None
WULF Options Chain 19.41 Call 20.00 9/18 Yes 2.67 2.94 2.79 -0.32 -10.29% 5,474 686 1.03 0.55 2 38 None
NVDA Options Chain 211.80 Call 240.00 7/24 No 0.13 0.15 0.14 -0.07 -33.34% 5,469 7,045 0.43 0.02 13 58 None
BMNR Options Chain 16.29 Call 16.00 7/17 No 0.36 0.42 0.40 -0.33 -45.21% 5,404 18,053 0.89 0.53 12 35 None
BAC Options Chain 60.62 Call 63.00 7/17 Yes 0.05 0.08 0.07 +0.02 +40.00% 5,402 14,419 0.25 0.15 10 65 None
VRT Options Chain 303.58 Put 210.00 8/28 Yes 2.00 4.55 3.17 % 5,401 0 0.78 -0.08 9 56 None
NFLX Options Chain 73.96 Call 80.00 7/17 Yes 1.09 1.10 1.10 +0.16 +17.03% 5,398 41,538 1.33 0.26 10 63 None
NVDA Options Chain 211.80 Call 225.00 7/17 No 0.07 0.08 0.08 -0.17 -68.00% 5,393 50,630 0.48 0.02 13 58 None
MU Options Chain 983.12 Put 900.00 7/17 No 29.70 30.25 30.00 +20.05 +201.51% 5,386 14,942 1.10 -0.40 13 68 None
PLTR Options Chain 133.72 Call 137.00 7/17 No 1.33 1.36 1.27 -0.31 -19.62% 5,385 7,314 0.58 0.31 11 52 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
SKHY Options Chain 185.99 Put 160.00 7/17 No 3.40 3.50 3.44 +1.61 +87.98% 5,378 4,307 3 12 None
SKHY Options Chain 185.99 Put 170.00 7/17 No 7.30 7.60 7.50 +4.20 +127.28% 5,346 3,116 3 12 None
ACHR Options Chain 4.85 Call 5.00 7/17 No 0.05 0.06 0.06 -0.01 -14.29% 5,335 11,950 0.99 0.29 7 36 None
IBM Options Chain 217.07 Put 215.00 7/17 No 4.20 4.50 4.40 -0.39 -8.15% 5,322 5,212 0.55 -0.48 13 70 None
NOK Options Chain 11.70 Call 12.50 7/17 No 0.02 0.03 0.02 -0.07 -77.78% 5,316 14,696 0.97 0.06 13 44 None
ACVA Options Chain 7.23 Call 10.00 8/21 Yes 0.10 0.15 0.15 0.00 0.00% 5,314 530 0.86 0.15 8 31 None
NVDA Options Chain 211.80 Put 215.00 7/17 No 6.05 6.20 6.18 +1.08 +21.18% 5,312 10,110 0.42 -0.75 13 58 None
RIVN Options Chain 17.49 Put 18.00 7/17 No 0.34 0.36 0.34 -0.48 -58.54% 5,287 4,729 0.78 -0.43 6 34 None
GOOG Options Chain 357.33 Call 375.00 7/17 No 2.52 2.70 2.69 +2.23 +484.79% 5,278 8,628 0.37 0.32 10 64 None
TSLA Options Chain 396.18 Put 412.50 7/17 No 18.45 18.75 17.40 +0.05 +0.29% 5,263 432 0.50 -0.84 10 58 None
TSLA Options Chain 396.18 Call 400.00 7/20 No 5.05 5.15 5.10 -1.10 -17.75% 5,262 2,592 0.40 0.42 10 58 None
BAC Options Chain 60.62 Put 61.00 7/17 Yes 0.26 0.28 0.26 -0.48 -64.87% 5,245 714 0.25 -0.29 10 65 None
AMZN Options Chain 247.49 Call 260.00 7/24 No 3.90 4.05 4.00 +2.28 +132.56% 5,242 9,763 0.35 0.38 12 66 None
IREN Options Chain 39.14 Put 39.00 7/17 No 1.14 1.18 1.14 -0.83 -42.14% 5,228 29,939 1.27 -0.50 9 42 None
AMZN Options Chain 247.49 Call 285.00 8/14 Yes 3.70 4.05 3.80 +1.40 +58.34% 5,216 5,764 0.44 0.21 12 66 None
CRWV Options Chain 79.94 Call 120.00 9/18 No 2.30 2.57 2.31 -1.04 -31.05% 5,187 9,656 0.95 0.19 3 21 None
INTC Options Chain 107.76 Call 115.00 7/17 No 0.22 0.24 0.23 -1.15 -83.34% 5,179 9,666 1.05 0.07 5 55 None
AAOI Options Chain 127.11 Put 100.00 7/17 No 1.90 2.15 1.99 +1.54 +342.23% 5,171 3,287 1.62 -0.18 8 43 None
PLTR Options Chain 133.72 Call 136.00 7/17 No 1.69 1.73 1.52 -0.41 -21.25% 5,113 3,401 0.58 0.37 11 52 None
WULF Options Chain 19.41 Put 16.00 9/18 Yes 1.63 1.80 1.68 +0.06 +3.71% 5,111 1,833 1.04 -0.26 2 38 None
IBM Options Chain 217.07 Put 205.00 7/17 No 0.75 0.78 0.75 -0.61 -44.86% 5,109 2,950 0.54 -0.13 13 70 None
NVDA Options Chain 211.80 Call 235.00 7/17 No 0.01 0.02 0.02 0.00 0.00% 5,097 32,596 0.56 0.00 13 58 None
COIN Options Chain 161.50 Call 170.00 7/17 No 1.46 1.60 1.54 -0.49 -24.14% 5,097 9,169 0.82 0.30 10 58 None
HIMS Options Chain 35.15 Call 40.00 7/17 No 0.18 0.20 0.20 +0.09 +81.82% 5,092 11,009 1.00 0.17 5 40 None
SLS Options Chain 13.39 Call 15.00 8/21 Yes 2.85 3.20 3.00 -0.20 -6.25% 5,075 4,497 2.30 0.56 8 34 None
SLS Options Chain 13.39 Call 10.00 7/17 No 2.50 3.20 3.10 -0.35 -10.15% 5,074 23,746 3.71 0.96 8 34 None
GLXY Options Chain 24.70 Call 35.00 8/21 Yes 0.49 0.62 0.54 -0.11 -16.93% 5,069 1,100 1.01 0.17 6 42 None
PLTR Options Chain 133.72 Call 134.00 7/17 No 2.65 2.69 2.65 -0.18 -6.36% 5,062 2,929 0.59 0.50 11 52 None
PYPL Options Chain 47.37 Call 55.00 7/24 No 1.35 1.48 1.34 +1.21 +930.77% 5,061 359 0.42 0.57 14 59 None
HOOD Options Chain 113.45 Call 116.00 7/17 No 2.14 2.27 2.27 +0.18 +8.62% 5,058 2,988 0.77 0.45 10 54 None
PBR Options Chain 17.92 Call 24.00 8/21 Yes 0.02 0.03 0.03 0.00 0.00% 5,050 15,673 0.47 0.02 15 50 None
SLS Options Chain 13.39 Put 10.00 7/17 No 0.05 0.10 0.06 -0.01 -14.29% 5,044 15,454 2.53 -0.04 8 34 None
NFLX Options Chain 73.96 Call 85.00 7/17 Yes 0.38 0.39 0.39 +0.05 +14.71% 5,044 34,934 1.35 0.11 10 63 None
CORZ Options Chain 22.09 Put 17.00 9/18 Yes 1.20 1.27 1.20 +0.16 +15.39% 5,029 2,810 0.93 -0.20 5 28 None
CRWV Options Chain 79.94 Put 62.50 9/18 No 5.65 6.05 5.89 +0.94 +18.99% 5,026 3,875 0.98 -0.24 3 21 None
CORZ Options Chain 22.09 Call 24.00 9/18 Yes 2.15 2.27 2.23 -0.38 -14.56% 5,003 4,750 0.87 0.47 5 28 None
CORZ Options Chain 22.09 Call 29.00 9/18 Yes 0.97 1.05 1.03 -0.29 -21.97% 5,000 772 0.85 0.27 5 28 None
SLS Options Chain 13.39 Put 15.00 8/21 Yes 4.80 5.40 4.83 -0.42 -8.00% 5,000 13 2.29 -0.44 8 34 None
AMC Options Chain 1.96 Put 2.00 7/17 No 0.06 0.07 0.06 -0.06 -50.00% 4,990 19,007 1.19 -0.40 8 22 None
NOK Options Chain 11.70 Put 10.50 7/31 Yes 0.53 0.59 0.57 +0.17 +42.50% 4,970 869 0.91 -0.35 13 44 None
PLTR Options Chain 133.72 Call 130.00 7/24 No 6.95 7.30 6.90 -0.25 -3.50% 4,935 2,605 0.53 0.65 11 52 None
AAPL Options Chain 314.86 Put 305.00 7/17 No 0.07 0.09 0.09 -0.34 -79.07% 4,910 12,453 0.42 -0.02 9 65 None
SPCX Options Chain 136.08 Call 137.00 7/17 No 2.50 2.55 2.60 -0.80 -23.53% 4,893 1,015 0.74 0.50 3 33 None
AMZN Options Chain 247.49 Call 255.00 7/24 No 6.15 6.40 6.20 +3.25 +110.17% 4,872 3,891 0.35 0.52 12 66 None
SATS Options Chain 103.92 Call 125.00 12/18 No 9.20 10.40 10.00 -0.95 -8.68% 4,857 36,601 0.57 0.41 4 47 None
NVDA Options Chain 211.80 Put 212.50 7/17 No 4.20 4.35 4.29 +0.65 +17.86% 4,854 2,707 0.42 -0.63 13 58 None
CCJ Options Chain 91.57 Put 75.00 8/21 Yes 0.95 1.20 1.10 +0.19 +20.88% 4,812 14,879 0.55 -0.11 12 56 None
PLTR Options Chain 133.72 Put 130.00 7/17 No 0.88 0.91 0.90 -0.53 -37.07% 4,795 12,008 0.62 -0.27 11 52 None
INTC Options Chain 107.76 Call 107.00 7/17 No 1.08 1.15 1.13 -3.07 -73.10% 4,795 3,151 0.98 0.24 5 55 None
NVDA Options Chain 211.80 Call 212.50 7/24 No 4.00 4.10 4.03 -1.42 -26.06% 4,787 5,294 0.40 0.45 13 58 None
TSLA Options Chain 396.18 Put 380.00 7/17 No 1.21 1.22 1.20 -0.30 -20.00% 4,787 10,723 0.51 -0.16 10 58 None
GME Options Chain 22.43 Call 22.50 7/17 No 0.15 0.16 0.15 -0.09 -37.50% 4,771 9,969 0.33 0.44 15 49 None
PYPL Options Chain 47.37 Call 60.00 7/24 No 0.19 0.21 0.21 +0.14 +200.00% 4,766 292 0.44 0.15 14 59 None
BB Options Chain 11.15 Call 11.00 7/17 No 0.12 0.15 0.14 -0.21 -60.00% 4,761 9,359 0.95 0.34 11 35 None
IREN Options Chain 39.14 Put 20.00 7/24 No 0.04 0.06 0.04 +0.01 +33.34% 4,756 2,348 1.97 0.00 9 42 None
AMZN Options Chain 247.49 Call 270.00 7/31 Yes 5.30 5.60 5.43 +2.17 +66.57% 4,751 3,207 0.49 0.32 12 66 None
AAPL Options Chain 314.86 Call 315.00 7/17 No 12.40 12.60 12.50 +9.45 +309.84% 4,749 14,819 0.36 0.90 9 65 None
NVDA Options Chain 211.80 Put 115.00 7/31 No 0.03 0.05 0.05 +0.01 +25.00% 4,717 15,458 1.07 0.00 13 58 None
SPCX Options Chain 136.08 Put 137.00 7/17 No 3.70 3.80 3.72 -0.55 -12.89% 4,705 1,322 0.76 -0.50 3 33 None
SATS Options Chain 103.92 Call 120.00 7/17 No 2.10 2.55 2.30 -1.27 -35.58% 4,700 7,892 0.69 0.23 4 47 None
MSFT Options Chain 384.93 Call 400.00 7/24 No 8.65 8.80 8.70 +4.25 +95.51% 4,695 6,773 0.41 0.43 15 72 None
PYPL Options Chain 47.37 Call 47.50 7/17 No 7.25 7.65 7.50 +6.77 +927.40% 4,694 13,539 1.37 1.00 14 59 None
ORCL Options Chain 127.94 Put 130.00 7/17 No 1.84 1.90 1.86 -2.14 -53.50% 4,687 7,534 0.65 -0.44 9 67 None
SOFI Options Chain 18.55 Put 18.50 7/17 No 0.54 0.55 0.54 +0.13 +31.71% 4,678 9,460 0.65 -0.62 10 46 None
AAPL Options Chain 314.86 Put 312.50 7/17 No 0.18 0.19 0.18 -1.77 -90.77% 4,672 5,605 0.35 -0.07 9 65 None
SATS Options Chain 103.92 Put 85.00 12/18 No 6.40 7.10 6.60 +0.05 +0.77% 4,649 36,558 0.57 -0.23 4 47 None
XPEV Options Chain 13.36 Call 14.50 7/17 No 0.14 0.18 0.16 +0.12 +300.00% 4,632 2,167 0.69 0.36 12 41 None
AAPL Options Chain 314.86 Call 310.00 7/17 No 17.25 17.55 17.42 +10.95 +169.25% 4,620 47,507 0.45 0.95 9 65 None
META Options Chain 661.04 Call 680.00 7/17 No 11.75 12.20 12.20 +6.70 +121.82% 4,613 3,980 0.52 0.39 12 66 None
MSFT Options Chain 384.93 Call 397.50 7/17 No 4.70 5.00 4.85 +3.20 +193.94% 4,597 2,702 0.43 0.41 15 72 None
AMC Options Chain 1.96 Call 2.00 8/21 Yes 0.31 0.34 0.32 +0.05 +18.52% 4,597 57,477 1.20 0.61 8 22 None
NIO Options Chain 5.01 Call 5.00 7/17 No 0.15 0.16 0.15 +0.04 +36.37% 4,582 20,180 0.50 0.73 9 31 None
CIFR Options Chain 19.87 Call 23.50 7/17 No 0.01 0.07 0.05 -0.03 -37.50% 4,576 5,640 1.36 0.02 4 39 None
TSLA Options Chain 396.18 Call 392.50 7/17 No 7.00 7.05 7.24 -1.41 -16.31% 4,567 1,971 0.49 0.60 10 58 None
CIFR Options Chain 19.87 Call 21.50 7/24 No 0.42 0.48 0.52 -0.22 -29.73% 4,552 288 1.07 0.30 4 39 None
SPCX Options Chain 136.08 Put 130.00 7/17 No 1.00 1.05 1.01 -0.39 -27.86% 4,507 16,655 0.77 -0.19 3 33 None
RIVN Options Chain 17.49 Call 18.50 7/17 No 0.32 0.34 0.34 +0.16 +88.89% 4,485 3,106 0.86 0.40 6 34 None
GOOGL Options Chain 359.51 Call 367.50 7/17 No 7.05 7.45 7.20 +5.47 +316.19% 4,478 9,073 0.36 0.67 10 64 None
TSLA Options Chain 396.18 Put 387.50 7/17 No 2.77 2.80 2.72 -0.35 -11.41% 4,472 1,401 0.49 -0.28 10 58 None
OPEN Options Chain 4.55 Call 5.00 7/24 No 0.21 0.23 0.21 +0.09 +75.00% 4,457 5,573 0.83 0.46 5 31 None
AAPL Options Chain 314.86 Call 330.00 7/20 No 2.52 2.60 2.60 +2.28 +712.50% 4,419 1,126 0.24 0.34 9 65 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
AMZN Options Chain 247.49 Put 240.00 7/17 No 0.12 0.13 0.13 -0.80 -86.03% 4,391 22,806 0.44 -0.04 12 66 None
SKHY Options Chain 185.99 Put 180.00 7/17 No 13.50 13.90 13.30 +7.25 +119.84% 4,375 3,000 3 12 None
BAC Options Chain 60.62 Call 60.00 7/17 Yes 1.52 1.60 1.54 +0.51 +49.52% 4,374 40,594 0.32 0.89 10 65 None
AMC Options Chain 1.96 Call 2.50 8/21 Yes 0.17 0.18 0.17 +0.02 +13.34% 4,373 29,557 1.27 0.39 8 22 None
AMZN Options Chain 247.49 Put 252.50 7/17 No 1.72 1.76 1.78 -4.30 -70.73% 4,363 134 0.39 -0.36 12 66 None
NVDA Options Chain 211.80 Call 200.00 7/17 No 10.10 10.20 10.18 -2.19 -17.71% 4,361 78,514 0.53 0.91 13 58 None
IREN Options Chain 39.14 Call 44.00 7/17 No 0.28 0.30 0.28 +0.04 +16.67% 4,357 6,608 1.24 0.10 9 42 None
IONQ Options Chain 39.29 Put 39.00 7/17 No 1.98 2.06 2.49 +1.32 +112.83% 4,357 6,573 0.99 -0.68 9 44 None
TSLA Options Chain 396.18 Put 392.50 7/17 No 4.55 4.65 4.60 -0.21 -4.37% 4,356 2,909 0.48 -0.40 10 58 None
CIFR Options Chain 19.87 Call 24.50 7/17 No 0.01 0.03 0.02 -0.03 -60.00% 4,349 5,105 1.75 0.01 4 39 None
PYPL Options Chain 47.37 Call 60.00 8/21 Yes 0.82 0.92 0.91 +0.65 +250.00% 4,346 3,682 0.36 0.28 14 59 None
NVDA Options Chain 211.80 Call 205.00 7/17 No 5.80 5.90 5.80 -2.20 -27.50% 4,338 28,083 0.47 0.76 13 58 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
SOFI Options Chain 18.55 Put 17.50 7/17 No 0.11 0.12 0.12 +0.01 +9.10% 4,307 11,954 0.68 -0.23 10 46 None
RIVN Options Chain 17.49 Call 20.00 7/17 No 0.05 0.06 0.05 +0.02 +66.67% 4,293 16,857 0.98 0.11 6 34 None
WFC Options Chain 85.29 Put 87.00 7/17 Yes 0.84 0.97 0.85 -1.21 -58.74% 4,290 2,511 0.36 -0.50 13 73 None
GOOGL Options Chain 359.51 Call 365.00 8/07 Yes 20.00 20.40 20.30 +7.45 +57.98% 4,284 802 0.42 0.60 10 64 None
QCOM Options Chain 178.10 Call 190.00 7/24 No 2.80 2.97 2.83 -1.17 -29.25% 4,268 4,025 0.68 0.29 11 64 None
AMZN Options Chain 247.49 Call 270.00 7/17 No 0.20 0.21 0.21 +0.15 +250.00% 4,259 27,534 0.43 0.05 12 66 None
PYPL Options Chain 47.37 Call 60.00 9/18 Yes 1.21 1.37 1.30 +0.83 +176.60% 4,253 6,235 0.31 0.31 14 59 None
BABA Options Chain 112.32 Call 140.00 7/17 No 0.02 0.04 0.04 +0.02 +100.00% 4,252 20,173 0.91 0.00 14 26 None
TSM Options Chain 420.39 Call 440.00 8/21 Yes 16.65 17.15 17.05 -3.95 -18.81% 4,247 3,843 0.49 0.42 20 61
Dividend Stock List
NVDA Options Chain 211.80 Call 212.50 7/20 No 2.15 2.32 2.25 -1.38 -38.02% 4,243 3,906 0.35 0.40 13 58 None
NFLX Options Chain 73.96 Call 80.00 8/21 Yes 2.46 2.51 2.49 +0.24 +10.67% 4,238 16,239 0.48 0.36 10 63 None
CIFR Options Chain 19.87 Call 19.00 7/17 No 0.63 0.68 0.65 -0.73 -52.90% 4,233 665 1.27 0.59 4 39 None
HPQ Options Chain 24.63 Put 24.00 7/17 No 0.73 0.90 0.80 +0.58 +263.64% 4,223 2,513 0.61 -0.72 12 45 None
INTC Options Chain 107.76 Put 95.00 7/17 No 0.89 0.95 0.92 +0.47 +104.45% 4,220 14,637 1.04 -0.20 5 55 None
OPEN Options Chain 4.55 Call 5.50 7/24 No 0.09 0.10 0.10 +0.06 +150.00% 4,197 4,623 0.90 0.24 5 31 None
AMZN Options Chain 247.49 Call 250.00 7/24 No 9.10 9.40 9.20 +4.40 +91.67% 4,191 9,920 0.35 0.65 12 66 None
IBM Options Chain 217.07 Put 210.00 7/17 No 1.99 2.10 2.00 -0.69 -25.66% 4,172 4,003 0.53 -0.27 13 70 None
FIG Options Chain 23.86 Call 25.00 7/17 No 0.21 0.26 0.21 -0.31 -59.62% 4,166 13,114 1.14 0.28 3 19 None
IBM Options Chain 217.07 Put 200.00 7/17 No 0.27 0.28 0.26 -0.42 -61.77% 4,157 5,269 0.56 -0.05 13 70 None
NVDA Options Chain 211.80 Call 207.50 7/17 No 4.00 4.10 4.07 -1.93 -32.17% 4,150 27,623 0.45 0.65 13 58 None
BMNR Options Chain 16.29 Call 15.00 7/17 No 0.98 1.03 1.04 -0.40 -27.78% 4,148 16,593 0.93 0.81 12 35 None
NOW Options Chain 104.85 Call 120.00 7/17 No 0.09 0.10 0.10 -0.01 -9.10% 4,144 22,469 0.81 0.03 10 56 None
INTC Options Chain 107.76 Call 100.00 7/17 No 3.65 3.85 3.70 -5.81 -61.10% 4,143 7,076 0.98 0.57 5 55 None
SATS Options Chain 103.92 Call 110.00 9/18 No 10.00 10.70 10.10 -2.35 -18.88% 4,136 591 0.61 0.50 4 47 None
COIN Options Chain 161.50 Call 165.00 7/17 No 2.94 3.15 3.00 -0.54 -15.26% 4,133 18,424 0.80 0.48 10 58 None
CELH Options Chain 30.14 Call 35.00 7/31 No 0.26 0.32 0.36 +0.09 +33.34% 4,132 1,468 0.61 0.15 7 48 None
TSLA Options Chain 396.18 Call 410.00 7/20 No 2.30 2.35 2.35 -0.75 -24.20% 4,129 3,576 0.40 0.23 10 58 None
META Options Chain 661.04 Call 685.00 7/17 No 9.50 10.20 9.82 +5.51 +127.85% 4,107 5,471 0.51 0.33 12 66 None
GOOG Options Chain 357.33 Call 367.50 7/17 No 6.10 6.60 6.50 +5.20 +400.00% 4,099 1,556 0.37 0.60 10 64 None
PLTR Options Chain 133.72 Put 133.00 7/17 No 1.77 1.80 1.79 -0.76 -29.81% 4,087 1,715 0.60 -0.44 11 52 None
BABA Options Chain 112.32 Put 110.00 7/17 No 0.09 0.10 0.10 -1.06 -91.38% 4,084 8,650 0.58 -0.05 14 26 None
BMNR Options Chain 16.29 Call 17.50 7/17 No 0.05 0.06 0.06 -0.13 -68.43% 4,081 6,115 0.96 0.13 12 35 None
TSLA Options Chain 396.18 Call 420.00 7/24 Yes 6.10 6.15 6.15 -0.62 -9.16% 4,080 6,738 0.60 0.28 10 58 None
HIMS Options Chain 35.15 Call 39.00 7/17 No 0.32 0.36 0.35 +0.17 +94.45% 4,077 4,160 0.99 0.25 5 40 None
TSM Options Chain 420.39 Call 460.00 7/17 Yes 0.50 0.56 0.51 -0.77 -60.16% 4,069 10,367 0.77 0.07 20 61
Dividend Stock List
AAPL Options Chain 314.86 Call 350.00 7/17 No 0.06 0.07 0.06 +0.04 +200.00% 4,068 35,755 0.43 0.00 9 65 None
GOOG Options Chain 357.33 Call 372.50 7/17 No 3.45 3.85 3.70 +3.04 +460.61% 4,062 1,862 0.37 0.41 10 64 None
T Options Chain 21.28 Put 21.00 7/17 No 0.05 0.06 0.05 -0.06 -54.55% 4,059 13,356 0.32 -0.12 9 61 None
AMZN Options Chain 247.49 Put 255.00 7/17 No 2.72 2.76 2.74 -5.32 -66.01% 4,037 5,345 0.39 -0.49 12 66 None
ORCL Options Chain 127.94 Call 150.00 7/17 No 0.06 0.08 0.07 -0.04 -36.37% 4,026 16,887 0.87 0.02 9 67 None
CYTK Options Chain 82.20 Call 85.00 8/21 Yes 4.00 5.60 4.44 -1.66 -27.22% 4,026 527 0.54 0.47 2 46 None
INFY Options Chain 11.05 Put 10.00 8/21 Yes 0.30 0.45 0.40 +0.03 +8.11% 4,022 494 0.59 -0.27 16 54 None
TSLA Options Chain 396.18 Call 405.00 7/20 No 3.40 3.50 3.50 -0.90 -20.46% 4,022 1,879 0.40 0.32 10 58 None
NXE Options Chain 9.36 Put 9.00 7/17 No 0.10 0.20 0.10 +0.01 +11.12% 4,015 5,714 0.67 -0.28 8 39 None
META Options Chain 661.04 Call 700.00 7/24 No 13.95 14.35 14.25 +6.25 +78.13% 4,012 25,546 0.49 0.32 12 66 None
ABTC Options Chain 5.40 Put 5.00 8/21 Yes 0.60 0.70 0.65 -0.10 -13.34% 4,007 2,513 1.40 -0.31 9 26 None
INFY Options Chain 11.05 Put 11.00 8/21 Yes 0.65 0.85 0.75 -0.03 -3.85% 4,004 1,677 0.54 -0.46 16 54 None
CHWY Options Chain 20.35 Put 22.50 9/18 No 2.57 2.81 2.79 -0.51 -15.46% 4,001 1,985 0.57 -0.53 13 45 None
MD Options Chain 24.11 Put 20.00 8/21 Yes 0.10 2.00 1.05 +0.45 +75.00% 4,000 4,015 0.93 -0.08 10 41 None
CYTK Options Chain 82.20 Call 80.00 7/17 No 2.10 3.70 2.35 -0.22 -8.56% 4,000 4,505 0.94 0.78 2 46 None
TRVI Options Chain 17.91 Call 15.00 8/21 Yes 1.30 4.90 2.90 -0.05 -1.70% 4,000 3 1.78 0.80 10 39 None
TRVI Options Chain 17.91 Call 15.00 7/17 No 2.40 3.90 2.50 -1.70 -40.48% 4,000 4,232 6.51 0.86 10 39 None
BMNR Options Chain 16.29 Put 17.00 7/17 No 1.19 1.27 1.17 +0.17 +17.00% 3,997 6,567 0.98 -0.78 12 35 None
AAPL Options Chain 314.86 Call 325.00 7/31 Yes 10.15 10.60 10.40 +6.10 +141.86% 3,995 6,699 0.32 0.54 9 65 None
MSFT Options Chain 384.93 Call 420.00 7/17 No 0.41 0.44 0.42 +0.23 +121.06% 3,988 17,048 0.49 0.05 15 72 None
PYPL Options Chain 47.37 Call 50.00 9/18 Yes 6.10 6.65 6.31 +3.93 +165.13% 3,981 8,964 0.37 0.78 14 59 None
WYFI Options Chain 31.13 Call 40.00 7/17 No 0.00 0.05 0.01 -0.22 -95.66% 3,970 5,659 2.11 0.03 3 20 None
PYPL Options Chain 47.37 Put 50.00 7/17 No 0.03 0.04 0.04 -2.79 -98.59% 3,965 2,116 0.68 -0.02 14 59 None
MSFT Options Chain 384.93 Call 392.50 7/17 No 7.45 7.75 7.41 +4.63 +166.55% 3,954 1,974 0.43 0.57 15 72 None
AAPL Options Chain 314.86 Put 320.00 7/24 No 2.56 2.66 2.64 -4.99 -65.40% 3,953 1,128 0.27 -0.31 9 65 None
SOFI Options Chain 18.55 Put 16.50 7/24 No 0.12 0.13 0.13 +0.02 +18.19% 3,936 3,655 0.61 -0.16 10 46 None
TSLA Options Chain 396.18 Call 415.00 7/20 No 1.52 1.56 1.55 -0.55 -26.19% 3,935 3,939 0.41 0.17 10 58 None
GOOGL Options Chain 359.51 Call 390.00 7/17 No 0.37 0.41 0.40 +0.28 +233.34% 3,896 10,575 0.41 0.07 10 64 None
NOK Options Chain 11.70 Call 13.00 7/17 No 0.01 0.02 0.01 -0.03 -75.00% 3,891 27,973 1.11 0.02 13 44 None
GME Options Chain 22.43 Call 23.00 7/17 No 0.05 0.06 0.06 -0.05 -45.46% 3,875 23,399 0.39 0.22 15 49 None
MSFT Options Chain 384.93 Call 405.00 7/17 No 2.19 2.34 2.30 +1.53 +198.71% 3,865 8,856 0.44 0.22 15 72 None
SOFI Options Chain 18.55 Call 20.00 7/24 No 0.15 0.16 0.15 -0.09 -37.50% 3,859 15,448 0.59 0.17 10 46 None
ONDS Options Chain 7.38 Call 7.50 7/17 No 0.06 0.07 0.06 -0.15 -71.43% 3,858 12,973 1.04 0.25 9 38 None
AAPL Options Chain 314.86 Call 337.50 7/17 No 0.40 0.43 0.41 +0.37 +925.00% 3,845 4,891 0.32 0.09 9 65 None
MSFT Options Chain 384.93 Put 380.00 7/17 No 0.58 0.61 0.61 -2.79 -82.06% 3,842 15,805 0.41 -0.13 15 72 None
ORCL Options Chain 127.94 Call 132.00 7/17 No 2.41 2.51 2.55 +0.90 +54.55% 3,822 2,010 0.69 0.45 9 67 None
BAC Options Chain 60.62 Call 62.50 7/17 Yes 0.12 0.15 0.13 +0.03 +30.00% 3,820 14,839 0.25 0.24 10 65 None
NVO Options Chain 49.07 Call 60.00 8/21 Yes 0.65 0.68 0.67 +0.28 +71.80% 3,799 4,161 0.50 0.16 17 60 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
AMD Options Chain 549.97 Put 500.00 7/20 No 12.05 13.00 12.30 +7.60 +161.71% 3,795 214 0.76 -0.33 11 60 None
AMD Options Chain 549.97 Call 550.00 7/17 No 3.40 3.80 3.55 -12.45 -77.82% 3,791 5,198 0.91 0.21 11 60 None
JPM Options Chain 342.89 Call 350.00 7/17 Yes 1.94 2.24 2.05 +0.95 +86.37% 3,791 5,544 0.27 0.44 12 77 None
ORCL Options Chain 127.94 Call 130.00 7/17 No 3.30 3.70 3.55 +1.27 +55.71% 3,785 2,614 0.69 0.56 9 67 None
PYPL Options Chain 47.37 Put 55.00 7/17 No 0.95 1.09 0.96 -6.37 -86.91% 3,781 4 0.57 -0.40 14 59 None
MARA Options Chain 12.21 Call 13.00 7/17 No 0.08 0.09 0.08 -0.09 -52.95% 3,776 46,375 1.11 0.16 4 41 None
PFE Options Chain 24.26 Call 24.50 7/24 No 0.44 0.47 0.46 +0.24 +109.10% 3,776 16,263 0.28 0.56 8 64 None
NFLX Options Chain 73.96 Call 82.00 7/17 Yes 0.72 0.74 0.75 +0.12 +19.05% 3,773 10,390 1.34 0.19 10 63 None
TSLA Options Chain 396.18 Call 412.50 7/17 No 1.03 1.05 1.11 -0.57 -33.93% 3,747 2,806 0.51 0.16 10 58 None
INTC Options Chain 107.76 Call 150.00 7/24 Yes 0.30 0.35 0.32 -0.29 -47.55% 3,738 6,333 1.34 0.04 5 55 None
AS Options Chain 34.31 Call 35.00 7/17 No 0.75 1.25 1.20 +0.84 +233.34% 3,735 7,723 0.69 0.65 3 20 None
SOFI Options Chain 18.55 Call 20.00 7/31 Yes 0.52 0.54 0.53 -0.14 -20.90% 3,725 107,939 0.76 0.31 10 46 None
GOOG Options Chain 357.33 Call 400.00 8/21 Yes 7.90 8.20 8.18 +3.40 +71.13% 3,711 12,047 0.38 0.29 10 64 None
TSLA Options Chain 396.18 Call 385.00 7/20 No 13.20 13.35 13.52 -1.93 -12.50% 3,710 267 0.40 0.73 10 58 None
AAPL Options Chain 314.86 Put 320.00 7/31 Yes 5.40 5.55 5.35 -5.12 -48.91% 3,710 5,728 0.32 -0.37 9 65 None
SPCX Options Chain 136.08 Put 140.00 7/17 No 5.70 5.90 5.38 -0.77 -12.52% 3,710 14,640 0.76 -0.64 3 33 None
AMD Options Chain 549.97 Call 600.00 7/17 No 0.40 0.48 0.44 -2.19 -83.27% 3,701 7,634 1.01 0.03 11 60 None
MSFT Options Chain 384.93 Call 430.00 7/17 No 0.11 0.14 0.13 +0.03 +30.00% 3,697 16,353 0.53 0.01 15 72 None
TSLA Options Chain 396.18 Call 430.00 7/17 No 0.20 0.21 0.21 -0.16 -43.25% 3,694 32,423 0.57 0.04 10 58 None
LCID Options Chain 4.62 Put 5.00 7/17 No 0.13 0.15 0.14 -0.47 -77.05% 3,677 13,407 1.84 -0.26 7 26 None
OPEN Options Chain 4.55 Call 5.50 7/17 No 0.01 0.02 0.01 0.00 0.00% 3,669 27,171 1.16 0.09 5 31 None
HOOD Options Chain 113.45 Call 125.00 7/24 No 1.60 1.70 1.65 +0.03 +1.86% 3,666 5,712 0.68 0.23 10 54 None
MSFT Options Chain 384.93 Call 402.50 7/17 No 2.92 3.05 2.97 +1.99 +203.07% 3,664 3,101 0.43 0.28 15 72 None
NKE Options Chain 42.86 Call 50.00 8/21 No 0.31 0.32 0.32 +0.05 +18.52% 3,657 27,002 0.36 0.13 9 51 None
PLTR Options Chain 133.72 Put 127.00 7/24 No 1.71 1.81 1.85 -0.37 -16.67% 3,656 619 0.55 -0.25 11 52 None
META Options Chain 661.04 Call 690.00 7/17 No 7.45 8.00 8.00 +4.55 +131.89% 3,654 4,720 0.53 0.27 12 66 None
NFLX Options Chain 73.96 Call 75.00 7/17 Yes 2.70 2.73 2.70 +0.36 +15.39% 3,643 25,493 1.32 0.49 10 63 None
BABA Options Chain 112.32 Call 135.00 7/31 No 0.72 0.83 0.79 +0.41 +107.90% 3,583 2,797 0.50 0.14 14 26 None
SPCX Options Chain 136.08 Call 140.00 7/24 No 4.00 4.20 4.10 -0.70 -14.59% 3,570 2,160 0.69 0.43 3 33 None
META Options Chain 661.04 Call 670.00 7/17 No 17.05 18.45 18.23 +9.38 +105.99% 3,569 3,746 0.51 0.54 12 66 None
SPCE Options Chain 2.63 Call 3.00 7/17 No 0.04 0.05 0.05 +0.02 +66.67% 3,557 22,096 1.57 0.35 5 32 None
NFLX Options Chain 73.96 Call 100.00 7/17 Yes 0.03 0.04 0.03 0.00 0.00% 3,557 45,553 1.62 0.01 10 63 None
CRM Options Chain 168.16 Call 170.00 8/21 No 8.45 8.70 8.70 -0.23 -2.58% 3,532 3,829 0.44 0.52 15 71 None
NVDA Options Chain 211.80 Put 155.00 7/24 No 0.03 0.05 0.05 0.00 0.00% 3,531 2,107 0.80 0.00 13 58 None
IBM Options Chain 217.07 Call 215.00 7/17 No 3.10 3.25 3.10 -3.90 -55.72% 3,520 1,301 0.56 0.52 13 70 None
HPP Options Chain 15.54 Call 20.00 8/21 Yes 0.55 1.00 0.65 -0.25 -27.78% 3,518 8,037 0.86 0.27 8 44 None
HOOD Options Chain 113.45 Call 120.00 7/24 No 2.93 3.05 3.00 +0.21 +7.53% 3,502 5,872 0.69 0.36 10 54 None
STLA Options Chain 5.69 Call 6.00 7/17 No 0.05 0.10 0.08 +0.05 +166.67% 3,502 2,060 0.47 0.38 10 55 None
HPP Options Chain 15.54 Call 25.00 8/21 Yes 0.00 0.75 0.17 -0.08 -32.00% 3,500 8,026 1.38 0.08 8 44 None
CLSK Options Chain 13.45 Call 15.00 7/24 No 0.27 0.30 0.30 -0.13 -30.24% 3,497 7,584 1.01 0.26 9 40 None
RDDT Options Chain 203.27 Call 200.00 7/17 No 5.35 5.80 5.90 -1.95 -24.85% 3,497 5,619 0.80 0.40 11 42 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
AAPL Options Chain 314.86 Put 307.50 7/17 No 0.10 0.11 0.10 -0.62 -86.12% 3,459 4,444 0.40 -0.03 9 65 None
PLTR Options Chain 133.72 Call 138.00 7/17 No 1.03 1.05 0.99 -0.31 -23.85% 3,451 4,091 0.58 0.26 11 52 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
NVDA Options Chain 211.80 Put 160.00 7/24 No 0.04 0.06 0.05 0.00 0.00% 3,441 8,010 0.72 0.00 13 58 None
IBM Options Chain 217.07 Put 220.00 7/17 No 7.60 8.00 7.95 +0.45 +6.00% 3,434 5,772 0.58 -0.68 13 70 None
CRWV Options Chain 79.94 Put 75.00 7/17 No 2.08 2.17 2.09 +1.06 +102.92% 3,433 17,463 0.99 -0.37 3 21 None
AAPL Options Chain 314.86 Call 320.00 7/24 No 10.00 10.40 9.95 +6.80 +215.88% 3,427 9,372 0.26 0.69 9 65 None
NFLX Options Chain 73.96 Call 85.00 9/18 Yes 2.09 2.15 2.13 +0.17 +8.68% 3,426 12,682 0.44 0.28 10 63 None
PATH Options Chain 11.94 Call 12.50 7/17 No 0.12 0.16 0.15 +0.04 +36.37% 3,416 3,704 0.79 0.33 14 31 None
PLTR Options Chain 133.72 Call 155.00 7/24 No 0.24 0.29 0.26 -0.09 -25.72% 3,400 5,946 0.55 0.06 11 52 None
BIDU Options Chain 109.73 Call 121.00 7/17 No 0.58 0.68 0.61 +0.31 +103.34% 3,393 1,100 0.93 0.17 8 19 None
INTC Options Chain 107.76 Call 109.00 7/17 No 0.72 0.79 0.80 -2.51 -75.84% 3,387 2,072 0.99 0.17 5 55 None
WFC Options Chain 85.29 Call 88.00 7/17 Yes 0.40 0.48 0.42 +0.11 +35.49% 3,383 7,719 0.29 0.33 13 73 None
AMC Options Chain 1.96 Call 3.00 8/21 Yes 0.10 0.11 0.10 +0.01 +11.12% 3,375 34,191 1.32 0.26 8 22 None
GOOGL Options Chain 359.51 Call 372.50 7/17 No 4.15 4.35 4.25 +3.34 +367.04% 3,365 1,531 0.36 0.48 10 64 None
GOOGL Options Chain 359.51 Call 360.00 7/17 No 12.55 13.40 13.00 +8.70 +202.33% 3,364 9,654 0.35 0.87 10 64 None
ETN Options Chain 416.31 Put 340.00 8/21 Yes 3.70 4.70 3.60 +0.18 +5.27% 3,364 3,112 0.49 -0.12 11 67 None
GOOGL Options Chain 359.51 Call 370.00 7/24 Yes 13.85 14.25 14.00 +6.03 +75.66% 3,355 1,956 0.52 0.54 10 64 None
ORCL Options Chain 127.94 Call 131.00 7/17 No 2.85 3.15 3.05 +1.10 +56.41% 3,355 1,039 0.69 0.51 9 67 None
SPCX Options Chain 136.08 Call 150.00 7/17 No 0.30 0.35 0.33 -0.30 -47.62% 3,354 14,454 0.86 0.09 3 33 None
JD Options Chain 28.84 Call 30.00 7/17 No 0.19 0.23 0.21 +0.12 +133.34% 3,342 5,362 0.42 0.43 14 52 None
BMNR Options Chain 16.29 Put 14.50 7/17 No 0.06 0.08 0.06 -0.02 -25.00% 3,330 1,135 1.04 -0.11 12 35 None
ASML Options Chain 1,725.00 Put 1,700.00 7/17 Yes 20.20 22.40 22.10 -7.40 -25.09% 3,327 4,597 0.77 -0.26 15 60 None
CRWD Options Chain 210.73 Put 200.00 7/17 No 1.60 1.72 1.66 -0.11 -6.22% 3,319 2,380 0.73 -0.21 7 50 None
HOOD Options Chain 113.45 Call 114.00 7/17 No 3.10 3.35 3.25 +0.30 +10.17% 3,318 4,069 0.76 0.57 10 54 None
NVDA Options Chain 211.80 Call 220.00 7/20 No 0.52 0.58 0.55 -0.66 -54.55% 3,314 5,354 0.35 0.14 13 58 None
MSTR Options Chain 97.58 Put 40.00 7/31 Yes 0.13 0.15 0.14 -0.04 -22.23% 3,305 1,341 1.98 0.00 5 58 None
VRT Options Chain 303.58 Put 290.00 7/24 No 12.55 13.60 13.70 +3.88 +39.52% 3,303 157 0.81 -0.40 9 56 None
SPCX Options Chain 136.08 Put 130.00 7/24 No 3.00 3.30 3.09 -0.51 -14.17% 3,293 3,187 0.68 -0.30 3 33 None
BULL Options Chain 7.53 Call 7.50 8/21 No 0.64 0.68 0.65 -0.05 -7.15% 3,286 17,621 0.67 0.57 3 16 None
RDW Options Chain 9.74 Put 8.00 7/31 No 0.10 0.15 0.12 +0.01 +9.10% 3,276 8,670 0.91 -0.12 5 35 None
SOFI Options Chain 18.55 Call 18.00 7/17 No 0.45 0.46 0.45 -0.32 -41.56% 3,272 26,434 0.67 0.60 10 46 None
INTC Options Chain 107.76 Call 103.00 7/22 No 4.05 4.25 4.20 -4.80 -53.34% 3,265 64 0.83 0.47 5 55 None
OPEN Options Chain 4.55 Call 4.50 7/17 No 0.40 0.43 0.42 +0.25 +147.06% 3,259 4,996 1.03 0.85 5 31 None
IBM Options Chain 217.07 Call 250.00 7/17 No 0.03 0.05 0.04 -0.28 -87.50% 3,254 7,379 0.84 0.00 13 70 None
BMNR Options Chain 16.29 Call 15.00 8/21 No 2.06 2.16 2.09 -0.41 -16.40% 3,248 12,981 0.80 0.66 12 35 None
AMC Options Chain 1.96 Call 7.00 8/21 Yes 0.02 0.03 0.03 +0.01 +50.00% 3,246 7,864 2.01 0.02 8 22 None
SKHY Options Chain 185.99 Call 195.00 7/17 No 1.60 1.75 1.64 -10.06 -85.99% 3,241 1,926 3 12 None
SNAP Options Chain 4.68 Call 5.00 7/17 No 0.01 0.02 0.02 +0.01 +100.00% 3,240 32,440 0.53 0.18 8 21 None
OPEN Options Chain 4.55 Put 4.50 7/17 No 0.04 0.05 0.04 -0.09 -69.24% 3,231 6,931 1.15 -0.15 5 31 None
BABA Options Chain 112.32 Call 115.00 7/17 No 4.35 4.65 4.41 +3.25 +280.18% 3,229 15,503 0.50 0.80 14 26 None
GOOG Options Chain 357.33 Call 362.50 7/17 No 9.75 10.15 9.75 +7.22 +285.38% 3,226 2,801 0.39 0.76 10 64 None
PYPL Options Chain 47.37 Call 52.00 7/17 No 2.61 3.15 2.89 +2.80 +3,111.12% 3,224 3,244 0.71 0.93 14 59 None
CRWV Options Chain 79.94 Call 85.00 7/17 No 0.15 0.18 0.16 -0.89 -84.77% 3,220 2,666 1.00 0.10 3 21 None
DB Options Chain 35.64 Call 40.00 8/21 Yes 0.50 0.65 0.55 0.00 0.00% 3,217 43 0.38 0.24 18 72 None
SKHY Options Chain 185.99 Put 140.00 7/17 No 0.50 0.55 0.50 +0.08 +19.05% 3,193 4,781 3 12 None
SMR Options Chain 8.60 Call 10.00 7/17 No 0.01 0.02 0.02 -0.01 -33.34% 3,191 9,233 1.26 0.04 3 16 None
NOK Options Chain 11.70 Put 11.00 7/17 No 0.22 0.24 0.24 +0.13 +118.19% 3,191 31,095 0.88 -0.42 13 44 None
NFLX Options Chain 73.96 Put 70.00 7/17 Yes 1.18 1.20 1.23 -0.13 -9.56% 3,181 34,059 1.27 -0.25 10 63 None
RGTI Options Chain 16.11 Call 16.50 7/17 No 0.12 0.14 0.13 -0.31 -70.46% 3,178 4,577 1.05 0.23 3 18 None
HOOD Options Chain 113.45 Call 118.00 7/17 No 1.45 1.55 1.54 +0.04 +2.67% 3,177 8,503 0.77 0.34 10 54 None
MU Options Chain 983.12 Call 950.00 7/17 No 12.35 12.70 12.55 -44.45 -77.99% 3,177 2,917 1.05 0.35 13 68 None
SMCI Options Chain 27.65 Call 28.00 8/21 Yes 2.84 3.05 2.90 -0.65 -18.31% 3,176 4,060 0.99 0.52 14 54 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
AMD Options Chain 549.97 Put 500.00 7/17 No 9.00 9.80 9.65 +6.26 +184.67% 3,172 7,141 0.96 -0.30 11 60 None
INTC Options Chain 107.76 Call 108.00 7/17 No 0.88 0.94 0.93 -2.77 -74.87% 3,168 2,494 0.99 0.21 5 55 None
INTC Options Chain 107.76 Call 110.00 7/22 No 1.86 1.99 1.92 -2.78 -59.15% 3,154 799 0.85 0.26 5 55 None
CRCL Options Chain 63.20 Call 85.00 7/31 No 0.60 0.84 0.94 +0.35 +59.33% 3,149 716 1.01 0.13 3 21 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
AAPL Options Chain 314.86 Call 340.00 7/17 No 0.25 0.27 0.26 +0.24 +1,200.00% 3,147 10,457 0.34 0.05 9 65 None
TSLA Options Chain 396.18 Call 420.00 7/20 No 1.01 1.04 1.06 -0.37 -25.88% 3,142 4,107 0.42 0.12 10 58 None