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
WBD Options Chain 26.12 Put 25.00 10/16 No 1.40 1.75 1.60 -0.20 -11.12% 75,734 130,254 0.43 -0.34 3 19 None
NVDA Options Chain 195.55 Call 200.00 7/10 No 1.73 1.76 1.73 +0.23 +15.34% 74,326 58,760 0.42 0.35 13 58 None
NVDA Options Chain 195.55 Call 200.00 7/17 No 3.95 4.00 3.96 +0.56 +16.48% 69,595 94,548 0.40 0.43 13 58 None
WBD Options Chain 26.12 Put 23.00 3/19 No 0.28 2.39 2.22 +0.33 +17.46% 66,663 565 0.33 -0.30 3 19 None
NVDA Options Chain 195.55 Call 205.00 7/10 No 0.59 0.61 0.61 +0.08 +15.10% 52,428 67,075 0.42 0.16 13 58 None
WULF Options Chain 20.24 Call 30.00 9/18 Yes 1.18 1.35 1.16 -0.68 -36.96% 46,512 11,477 1.03 0.28 2 39 None
NVDA Options Chain 195.55 Call 195.00 9/18 Yes 16.75 16.90 16.78 +0.98 +6.21% 43,787 17,446 0.43 0.57 13 58 None
PLTR Options Chain 132.54 Call 140.00 7/10 No 1.01 1.04 1.01 +0.17 +20.24% 40,549 22,965 0.61 0.24 12 53 None
SOFI Options Chain 17.75 Call 18.50 7/10 No 0.18 0.19 0.19 -0.39 -67.25% 37,546 11,590 0.71 0.26 11 48 None
WULF Options Chain 20.24 Put 18.00 7/17 No 0.58 0.79 0.66 +0.34 +106.25% 34,883 28,143 1.26 -0.27 2 39 None
NVDA Options Chain 195.55 Call 195.00 7/10 No 4.15 4.25 4.14 +0.59 +16.62% 32,689 12,239 0.44 0.61 13 58 None
INTC Options Chain 108.20 Call 115.00 7/10 No 2.31 2.40 2.34 -7.96 -77.29% 32,583 4,624 1.01 0.35 5 55 None
NVDA Options Chain 195.55 Call 197.50 7/10 No 2.77 2.81 2.80 +0.42 +17.65% 31,756 34,286 0.43 0.48 13 58 None
NVDA Options Chain 195.55 Put 190.00 7/10 No 0.83 0.85 0.84 -0.41 -32.80% 29,259 23,967 0.46 -0.18 13 58 None
SPCX Options Chain 149.47 Call 330.00 7/10 No 0.00 0.05 0.03 -0.07 -70.00% 28,910 160,772 0.00 0.00 3 25 None
NVDA Options Chain 195.55 Call 210.00 7/10 No 0.18 0.19 0.19 -0.01 -5.00% 28,241 45,682 0.44 0.06 13 58 None
WMT Options Chain 111.54 Call 118.00 7/17 No 0.32 0.34 0.32 +0.01 +3.23% 28,075 23,911 0.29 0.13 9 55 None
SPCX Options Chain 149.47 Call 160.00 7/10 No 1.30 1.35 1.34 -4.96 -78.73% 27,056 14,150 0.87 0.19 3 25 None
UMC Options Chain 23.83 Call 12.00 7/17 No 11.40 12.00 11.90 -2.10 -15.00% 26,404 7,329 3.39 1.00 20 5 None
NFLX Options Chain 76.02 Call 80.00 7/10 No 0.16 0.17 0.16 -0.06 -27.28% 26,138 26,262 0.44 0.12 11 63 None
NU Options Chain 14.06 Call 14.50 7/10 No 0.00 0.01 0.01 -0.09 -90.00% 25,620 37,214 0.39 0.10 14 54 None
SPCX Options Chain 149.47 Call 170.00 7/10 No 0.40 0.45 0.45 -2.25 -83.34% 25,091 16,621 0.96 0.08 3 25 None
NVDA Options Chain 195.55 Call 202.50 7/10 No 1.02 1.04 1.04 +0.14 +15.56% 24,725 38,343 0.42 0.24 13 58 None
SPCX Options Chain 149.47 Put 140.00 7/10 No 1.30 1.35 1.31 +0.70 +114.76% 24,240 7,359 0.88 -0.20 3 25 None
WULF Options Chain 20.24 Call 24.00 9/18 Yes 2.41 2.60 2.59 -0.92 -26.22% 23,462 452 1.03 0.46 2 39 None
HOOD Options Chain 111.45 Call 120.00 7/10 No 0.97 0.99 0.97 -1.84 -65.48% 23,115 7,283 0.81 0.21 10 56 None
SPCX Options Chain 149.47 Put 150.00 7/10 No 4.70 4.80 4.70 +2.45 +108.89% 22,810 9,032 0.83 -0.50 3 25 None
TSLA Options Chain 402.90 Call 410.00 7/10 No 4.80 4.95 4.95 -9.89 -66.65% 22,477 15,981 0.53 0.37 10 58 None
RIVN Options Chain 20.14 Put 17.00 7/10 No 0.83 0.89 0.86 +0.82 +2,050.00% 22,304 2,222 0.99 -0.61 7 42 None
PLTR Options Chain 132.54 Call 135.00 7/10 No 2.72 2.76 2.70 +0.54 +25.00% 22,070 7,370 0.62 0.48 12 53 None
SOFI Options Chain 17.75 Call 19.00 7/10 No 0.09 0.10 0.09 -0.27 -75.00% 21,420 24,144 0.72 0.15 11 48 None
WULF Options Chain 20.24 Put 20.00 7/17 No 1.30 1.52 1.40 +0.60 +75.00% 21,348 32,201 1.18 -0.43 2 39 None
WMT Options Chain 111.54 Call 115.00 7/24 No 1.24 1.30 1.24 +0.15 +13.77% 21,220 194 0.26 0.33 9 55 None
IREN Options Chain 39.38 Call 51.00 7/10 No 0.07 0.09 0.08 -0.44 -84.62% 20,980 4,267 1.48 0.04 10 44 None
NVDA Options Chain 195.55 Call 210.00 7/17 No 1.22 1.24 1.22 +0.21 +20.80% 20,929 49,614 0.40 0.18 13 58 None
PFE Options Chain 23.72 Call 24.50 7/24 No 0.28 0.30 0.30 +0.12 +66.67% 20,436 113 0.26 0.35 8 64 None
GRAB Options Chain 3.91 Call 7.50 1/15 Yes 0.08 0.10 0.09 +0.01 +12.50% 20,389 159,618 0.62 0.13 13 40 None
WBD Options Chain 26.12 Put 20.00 1/15 No 1.25 1.69 1.46 +0.28 +23.73% 20,036 19,963 0.57 -0.18 3 19 None
TSLA Options Chain 402.90 Call 420.00 7/10 No 2.28 2.33 2.29 -6.60 -74.25% 19,970 13,191 0.55 0.20 10 58 None
PG Options Chain 149.31 Call 160.00 7/10 No 0.11 0.12 0.12 +0.08 +200.00% 19,915 920 0.33 0.06 13 72 None
WBD Options Chain 26.12 Put 20.00 10/16 No 0.44 0.61 0.43 -0.20 -31.75% 19,474 225,342 0.54 -0.13 3 19 None
NOK Options Chain 12.51 Call 12.00 7/10 No 0.27 0.29 0.29 -0.50 -63.30% 19,199 1,087 0.81 0.44 14 44 None
INTC Options Chain 108.20 Call 120.00 7/10 No 1.15 1.21 1.20 -5.00 -80.65% 19,119 5,398 1.03 0.21 5 55 None
TSLA Options Chain 402.90 Call 440.00 7/10 No 0.55 0.57 0.55 -2.04 -78.77% 18,962 12,649 0.61 0.04 10 58 None
NVDA Options Chain 195.55 Put 195.00 7/10 No 2.12 2.15 2.15 -0.72 -25.09% 18,916 13,592 0.43 -0.39 13 58 None
WULF Options Chain 20.24 Put 17.00 7/17 No 0.27 0.45 0.41 +0.21 +105.00% 18,628 4,725 1.18 -0.20 2 39 None
WULF Options Chain 20.24 Call 26.00 7/17 No 0.19 0.27 0.21 -0.39 -65.00% 18,266 32,285 1.17 0.15 2 39 None
NVDA Options Chain 195.55 Put 200.00 8/21 No 12.25 12.35 12.29 -0.27 -2.15% 18,167 32,731 0.40 -0.50 13 58 None
IREN Options Chain 39.38 Call 55.00 7/10 No 0.03 0.04 0.05 -0.12 -70.59% 18,071 23,895 1.63 0.01 10 44 None
UMC Options Chain 23.83 Call 16.00 7/17 No 7.40 8.00 7.75 -2.65 -25.49% 18,002 4,799 2.21 1.00 20 5 None
MSFT Options Chain 386.74 Call 400.00 7/10 No 1.73 2.01 1.78 -0.22 -11.00% 17,776 8,717 0.40 0.22 15 72 None
NVDA Options Chain 195.55 Call 217.50 7/10 No 0.04 0.05 0.04 -0.02 -33.34% 17,614 6,664 0.50 0.01 13 58 None
MU Options Chain 984.75 Put 900.00 7/10 No 22.85 24.25 23.95 +5.25 +28.08% 17,470 23,640 1.22 -0.33 17 75 None
SPCX Options Chain 149.47 Put 90.00 9/18 No 2.45 2.60 2.49 +0.17 +7.33% 17,418 3,182 0.93 -0.07 3 25 None
MU Options Chain 984.75 Call 1,000.00 7/10 No 17.60 17.65 18.25 -23.34 -56.12% 17,386 6,464 1.19 0.30 17 75 None
NVDA Options Chain 195.55 Put 192.50 7/10 No 1.35 1.38 1.39 -0.56 -28.72% 17,283 8,101 0.44 -0.27 13 58 None
RIVN Options Chain 20.14 Put 16.50 7/10 No 0.53 0.60 0.56 +0.48 +600.00% 17,263 995 0.97 -0.48 7 42 None
TSLA Options Chain 402.90 Put 400.00 7/10 No 6.10 6.25 6.15 +3.77 +158.41% 17,069 4,647 0.52 -0.43 10 58 None
ORCL Options Chain 143.76 Call 150.00 7/10 No 0.78 0.85 0.82 -0.83 -50.31% 17,049 10,049 0.70 0.17 11 67 None
NU Options Chain 14.06 Call 13.00 8/21 Yes 1.25 1.30 1.27 -0.29 -18.59% 17,042 145,051 0.46 0.66 14 54 None
WULF Options Chain 20.24 Call 32.00 7/17 No 0.02 0.06 0.06 -0.09 -60.00% 17,030 35,135 1.27 0.05 2 39 None
NFLX Options Chain 76.02 Call 78.00 7/10 No 0.43 0.45 0.44 -0.07 -13.73% 16,953 8,438 0.40 0.26 11 63 None
MU Options Chain 984.75 Put 690.00 7/17 No 5.35 5.70 5.50 +0.10 +1.86% 16,906 2,542 1.29 -0.05 17 75 None
GME Options Chain 22.17 Call 25.00 7/17 No 0.09 0.10 0.09 -0.06 -40.00% 16,814 54,653 0.55 0.07 15 49 None
UBER Options Chain 74.33 Put 62.50 7/17 No 0.01 0.05 0.12 +0.01 +9.10% 16,592 32,980 0.48 -0.01 7 55 None
TSLA Options Chain 402.90 Call 430.00 7/10 No 1.07 1.09 1.05 -3.80 -78.36% 16,363 8,941 0.57 0.10 10 58 None
WBD Options Chain 26.12 Put 25.00 7/17 No 0.25 0.35 0.29 -0.01 -3.34% 16,348 66,656 0.45 -0.24 3 19 None
MSFT Options Chain 386.74 Call 395.00 7/10 No 2.90 3.15 3.10 0.00 0.00% 16,211 4,269 0.39 0.33 15 72 None
PURR Options Chain 8.18 Call 10.00 8/21 No 0.70 0.80 0.70 -0.24 -25.54% 16,042 23,876 1.18 0.37 3 16 None
NVDA Options Chain 195.55 Call 215.00 7/17 No 0.64 0.66 0.65 +0.12 +22.65% 16,028 39,181 0.41 0.10 13 58 None
TSLA Options Chain 402.90 Put 405.00 7/10 No 8.55 8.85 8.82 +5.37 +155.66% 15,528 2,845 0.52 -0.54 10 58 None
OPTU Options Chain 1.22 Put 5.00 7/17 No 3.60 3.90 3.76 -0.06 -1.58% 15,505 18,921 7.20 -1.00 3 22 None
OPTU Options Chain 1.22 Call 5.00 7/17 No 0.00 0.05 0.05 0.00 0.00% 15,500 13,904 0.00 0.00 3 22 None
TSLA Options Chain 402.90 Put 410.00 7/10 No 11.55 11.95 11.80 +6.95 +143.30% 15,336 2,861 0.52 -0.63 10 58 None
NVDA Options Chain 195.55 Call 192.50 7/10 No 5.90 5.95 5.76 +0.66 +12.95% 15,262 2,889 0.45 0.73 13 58 None
TIGO Options Chain 92.95 Call 40.00 9/18 Yes 51.30 55.00 54.21 +5.21 +10.64% 15,120 2,527 1.55 1.00 14 65 None
PLTR Options Chain 132.54 Call 136.00 7/10 No 2.27 2.31 2.29 +0.47 +25.83% 15,058 3,774 0.62 0.42 12 53 None
INTC Options Chain 108.20 Put 110.00 7/10 No 3.85 4.05 3.94 +2.76 +233.90% 14,858 5,743 1.07 -0.46 5 55 None
SPCX Options Chain 149.47 Put 150.00 9/18 No 21.30 21.70 21.43 +3.23 +17.75% 14,486 40,340 0.80 -0.43 3 25 None
SOFI Options Chain 17.75 Call 20.00 7/10 No 0.03 0.04 0.04 -0.07 -63.64% 14,213 39,478 0.83 0.06 11 48 None
NFLX Options Chain 76.02 Call 77.00 7/10 No 0.73 0.75 0.74 -0.07 -8.65% 13,985 13,017 0.40 0.38 11 63 None
NVDA Options Chain 195.55 Put 185.00 7/10 No 0.30 0.32 0.35 -0.15 -30.00% 13,890 13,842 0.49 -0.08 13 58 None
SPCX Options Chain 149.47 Put 145.00 7/10 No 2.55 2.65 2.60 +1.38 +113.12% 13,818 9,321 0.85 -0.34 3 25 None
MU Options Chain 984.75 Put 600.00 7/10 No 0.21 0.30 0.26 -0.04 -13.34% 13,789 49,500 1.93 0.00 17 75 None
TSLA Options Chain 402.90 Call 405.00 7/10 No 6.80 6.90 6.90 -11.45 -62.40% 13,642 7,949 0.53 0.46 10 58 None
SPCX Options Chain 149.47 Call 155.00 7/10 No 2.40 2.45 2.40 -6.74 -73.75% 13,513 6,055 0.85 0.33 3 25 None
JBLU Options Chain 5.70 Put 3.00 1/21 Yes 0.47 0.72 0.54 +0.04 +8.00% 13,501 14,468 0.87 -0.11 7 26 None
ORCL Options Chain 143.76 Call 145.00 7/10 No 1.91 1.99 1.97 -1.30 -39.76% 13,465 4,329 0.69 0.34 11 67 None
GME Options Chain 22.17 Call 23.00 7/10 No 0.12 0.13 0.13 -0.13 -50.00% 13,451 21,293 0.49 0.21 15 49 None
PLTR Options Chain 132.54 Call 138.00 7/10 No 1.54 1.58 1.55 +0.31 +25.00% 13,282 4,304 0.61 0.33 12 53 None
NVDA Options Chain 195.55 Call 220.00 8/21 No 3.80 3.85 3.83 +0.63 +19.69% 13,210 44,076 0.40 0.25 13 58 None
TSLA Options Chain 402.90 Put 420.00 7/10 No 18.90 19.50 19.05 +10.17 +114.53% 13,183 3,255 0.52 -0.80 10 58 None
PLTR Options Chain 132.54 Call 150.00 7/17 No 0.77 0.80 0.77 +0.11 +16.67% 13,056 23,636 0.56 0.14 12 53 None
JPM Options Chain 338.50 Call 355.00 7/10 No 0.07 0.08 0.08 -0.05 -38.47% 13,050 14,054 0.26 0.02 11 77 None
PLTR Options Chain 132.54 Call 145.00 7/17 No 1.45 1.56 1.50 +0.30 +25.00% 12,981 17,210 0.56 0.22 12 53 None
TSLA Options Chain 402.90 Put 430.00 7/10 No 27.55 28.40 27.95 +12.95 +86.34% 12,941 1,437 0.54 -0.90 10 58 None
RIVN Options Chain 20.14 Call 18.00 7/17 No 0.34 0.36 0.34 -2.16 -86.40% 12,908 10,892 0.79 0.28 7 42 None
SPCX Options Chain 149.47 Call 165.00 7/10 No 0.70 0.75 0.75 -3.37 -81.80% 12,902 12,139 0.91 0.12 3 25 None
SOFI Options Chain 17.75 Call 18.00 7/10 No 0.33 0.34 0.34 -0.53 -60.92% 12,887 7,127 0.68 0.42 11 48 None
NVDA Options Chain 195.55 Call 205.00 7/17 No 2.25 2.30 2.25 +0.35 +18.43% 12,786 28,420 0.40 0.29 13 58 None
INTC Options Chain 108.20 Put 95.00 7/10 No 0.41 0.45 0.48 +0.33 +220.00% 12,780 2,894 1.21 -0.07 5 55 None
INTC Options Chain 108.20 Call 120.00 7/17 No 3.20 3.45 3.30 -5.68 -63.26% 12,545 12,287 0.92 0.33 5 55 None
PLTR Options Chain 132.54 Put 130.00 7/10 No 1.32 1.36 1.33 -0.77 -36.67% 12,509 6,228 0.64 -0.27 12 53 None
META Options Chain 616.98 Call 650.00 7/10 No 1.42 1.49 1.49 +0.62 +71.27% 12,393 10,104 0.49 0.11 16 73 None
RIVN Options Chain 20.14 Call 17.00 7/10 No 0.35 0.39 0.36 -2.61 -87.88% 12,361 2,080 0.95 0.39 7 42 None
ONDS Options Chain 7.82 Call 8.00 7/10 No 0.07 0.08 0.08 -0.17 -68.00% 12,252 8,718 1.06 0.20 10 40 None
SHOP Options Chain 121.88 Put 85.00 7/17 No 0.00 0.29 0.01 -0.04 -80.00% 12,245 18,837 1.22 0.00 9 56 None
MU Options Chain 984.75 Put 510.00 7/17 No 0.74 1.02 0.96 +0.08 +9.10% 12,062 807 1.65 0.00 17 75 None
WULF Options Chain 20.24 Call 22.00 7/17 No 0.85 0.96 0.92 -0.95 -50.81% 12,046 22,452 1.16 0.37 2 39 None
UMC Options Chain 23.83 Call 13.00 7/17 No 10.30 10.90 10.90 -2.10 -16.16% 12,000 3,125 2.84 1.00 20 5 None
PLTR Options Chain 132.54 Call 140.00 7/17 No 2.70 2.85 2.72 +0.51 +23.08% 12,000 15,556 0.55 0.35 12 53 None
INTC Options Chain 108.20 Put 100.00 7/10 No 0.90 0.98 0.94 +0.67 +248.15% 11,966 5,964 1.14 -0.15 5 55 None
JNJ Options Chain 268.61 Put 242.50 7/17 Yes 0.64 1.04 0.70 -0.74 -51.39% 11,888 8,365 0.45 -0.08 9 66 None
GFL Options Chain 41.09 Put 35.00 8/21 Yes 0.15 2.50 0.55 +0.20 +57.15% 11,883 1,289 0.42 -0.11 12 52 None
TSLA Options Chain 402.90 Put 415.00 7/10 No 15.00 15.50 15.16 +8.51 +127.97% 11,877 2,296 0.52 -0.72 10 58 None
NBIS Options Chain 195.19 Call 220.00 7/17 No 8.60 9.10 9.00 -8.57 -48.78% 11,728 12,614 1.36 0.34 3 22 None
INTC Options Chain 108.20 Call 110.00 7/10 No 4.30 4.55 4.40 -9.37 -68.05% 11,723 3,326 1.01 0.54 5 55 None
METC Options Chain 12.10 Call 13.00 7/17 No 0.45 0.50 0.45 -0.19 -29.69% 11,674 9,963 0.99 0.38 7 42 None
RDW Options Chain 11.36 Call 20.00 8/21 Yes 0.15 0.20 0.15 -0.18 -54.55% 11,656 23,176 1.25 0.09 5 36 None
NVDA Options Chain 195.55 Call 207.50 7/10 No 0.33 0.34 0.33 +0.02 +6.46% 11,554 22,515 0.43 0.10 13 58 None
MU Options Chain 984.75 Put 800.00 7/10 No 4.45 4.65 4.45 -0.10 -2.20% 11,520 12,242 1.34 -0.08 17 75 None
NKE Options Chain 43.34 Call 45.00 7/17 No 0.36 0.41 0.38 -0.12 -24.00% 11,492 14,339 0.35 0.26 13 58 None
METC Options Chain 12.10 Call 12.00 8/21 Yes 1.75 1.85 1.82 -0.81 -30.80% 11,482 8 1.05 0.58 7 42 None
INTC Options Chain 108.20 Call 140.00 8/21 Yes 5.85 6.10 6.00 -4.05 -40.30% 11,430 11,179 0.95 0.30 5 55 None
MSFT Options Chain 386.74 Call 400.00 7/17 No 4.90 5.15 5.00 +0.07 +1.42% 11,314 24,462 0.36 0.33 15 72 None
PLTR Options Chain 132.54 Call 134.00 7/10 No 3.15 3.30 3.18 +0.59 +22.78% 11,222 4,549 0.62 0.53 12 53 None
OPEN Options Chain 5.09 Call 5.00 7/10 No 0.10 0.11 0.10 -0.15 -60.00% 11,212 27,764 1.07 0.35 5 32 None
IREN Options Chain 39.38 Put 33.00 8/21 No 3.45 3.65 3.55 +0.76 +27.24% 11,164 13,166 1.28 -0.26 10 44 None
XOM Options Chain 141.69 Call 145.00 7/17 No 1.62 1.65 1.64 +1.15 +234.70% 11,146 4,414 0.31 0.34 11 71 None
NVDA Options Chain 195.55 Call 200.00 7/31 No 7.05 7.15 7.10 +0.85 +13.60% 11,106 57,576 0.41 0.47 13 58 None
RIVN Options Chain 20.14 Call 22.00 9/18 Yes 0.62 0.81 0.69 -1.34 -66.01% 11,050 38,349 0.75 0.25 7 42 None
TSLA Options Chain 402.90 Call 450.00 7/10 No 0.33 0.35 0.34 -0.96 -73.85% 11,014 14,591 0.67 0.02 10 58 None
SPCX Options Chain 149.47 Call 175.00 7/10 No 0.25 0.30 0.28 -1.47 -84.00% 11,007 9,996 1.02 0.06 3 25 None
IONQ Options Chain 45.10 Call 55.00 8/21 Yes 3.25 3.40 3.30 -1.55 -31.96% 10,999 2,905 1.00 0.36 9 45 None
IONQ Options Chain 45.10 Call 60.00 8/21 Yes 2.25 2.31 2.27 -1.21 -34.77% 10,922 14,661 1.00 0.28 9 45 None
GFL Options Chain 41.09 Call 45.00 8/21 Yes 1.15 1.25 1.15 +0.25 +27.78% 10,870 12 0.42 0.31 12 52 None
UMC Options Chain 23.83 Call 14.00 7/17 No 9.40 10.00 9.90 -0.92 -8.51% 10,800 2,998 2.76 1.00 20 5 None
LAES Options Chain 2.80 Call 3.00 7/10 No 0.06 0.09 0.06 -0.09 -60.00% 10,647 15,099 1.51 0.31 8 18 None
GME Options Chain 22.17 Call 24.00 7/10 No 0.03 0.04 0.04 -0.05 -55.56% 10,646 14,686 0.57 0.07 15 49 None
STLA Options Chain 5.65 Call 10.00 1/21 Yes 0.50 0.60 0.53 -0.07 -11.67% 10,591 34,717 0.51 0.31 10 56 None
OPEN Options Chain 5.09 Call 5.50 7/10 No 0.03 0.04 0.03 -0.06 -66.67% 10,582 21,713 1.28 0.09 5 32 None
PBR Options Chain 16.26 Put 16.00 8/21 Yes 0.46 0.52 0.46 -0.18 -28.13% 10,540 34,030 0.34 -0.35 11 51 None
WMT Options Chain 111.54 Call 113.00 7/10 No 0.61 0.65 0.63 +0.05 +8.63% 10,533 2,548 0.30 0.32 9 55 None
SOLS Options Chain 68.05 Put 65.00 8/21 No 6.60 7.50 7.50 +3.57 +90.84% 10,485 11,001 0.62 -0.54 3 21 None
NOK Options Chain 12.51 Call 15.00 8/21 Yes 0.46 0.48 0.46 -0.21 -31.35% 10,369 55,577 0.83 0.25 14 44 None
NOW Options Chain 107.93 Call 120.00 8/21 Yes 7.30 7.50 7.40 +1.05 +16.54% 10,318 18,202 0.70 0.43 10 56 None
RIOT Options Chain 22.87 Call 25.00 9/18 Yes 2.00 2.65 2.35 -0.85 -26.57% 10,291 7,215 0.94 0.44 5 44 None
MSTR Options Chain 95.31 Call 104.00 7/10 No 1.54 1.67 1.59 -2.01 -55.84% 10,282 5,635 1.10 0.28 5 58 None
JNJ Options Chain 268.61 Put 252.50 7/17 Yes 1.82 2.27 1.92 -2.02 -51.27% 10,278 167 0.41 -0.20 9 66 None
TSLA Options Chain 402.90 Call 390.00 7/17 No 20.15 20.60 21.60 -12.20 -36.10% 10,200 15,016 0.49 0.68 10 58 None
RUN Options Chain 12.97 Call 20.00 8/21 Yes 0.18 0.21 0.21 -0.09 -30.00% 10,185 11,292 1.00 0.11 10 44 None
NVDA Options Chain 195.55 Call 215.00 7/10 No 0.06 0.07 0.07 -0.01 -12.50% 10,170 16,232 0.47 0.02 13 58 None
GFL Options Chain 41.09 Call 50.00 8/21 Yes 0.40 0.50 0.40 % 10,168 0 0.45 0.11 12 52 None
LAES Options Chain 2.80 Call 2.50 7/17 No 0.31 0.43 0.39 -0.16 -29.10% 10,126 5,556 1.06 0.73 8 18 None
IREN Options Chain 39.38 Put 33.00 7/10 No 0.24 0.28 0.25 +0.15 +150.00% 10,124 376 1.64 -0.09 10 44 None
RUN Options Chain 12.97 Call 15.00 8/21 Yes 0.69 0.95 0.75 -0.37 -33.04% 10,098 7,400 1.01 0.33 10 44 None
GFL Options Chain 41.09 Put 30.00 8/21 Yes 0.00 0.85 0.23 % 10,045 0 0.89 -0.01 12 52 None
RIVN Options Chain 20.14 Call 18.00 7/10 No 0.13 0.14 0.14 -2.10 -93.75% 10,039 2,837 0.97 0.18 7 42 None
WULF Options Chain 20.24 Put 20.00 7/24 No 1.53 1.86 1.86 +0.70 +60.35% 9,952 1,475 1.08 -0.42 2 39 None
INTC Options Chain 108.20 Call 150.00 9/18 Yes 6.95 7.30 6.96 -4.28 -38.08% 9,942 11,433 0.92 0.31 5 55 None
GOOGL Options Chain 366.75 Call 400.00 7/17 No 0.63 0.68 0.68 -0.07 -9.34% 9,930 23,892 0.35 0.07 14 70 None
PLTR Options Chain 132.54 Put 133.00 7/10 No 2.35 2.39 2.35 -1.05 -30.89% 9,921 657 0.63 -0.42 12 53 None
SPCX Options Chain 149.47 Put 155.00 7/10 No 7.70 8.00 7.91 +4.01 +102.83% 9,850 4,895 0.85 -0.67 3 25 None
MU Options Chain 984.75 Call 920.00 7/10 No 48.70 52.25 50.05 -49.10 -49.53% 9,844 271 1.19 0.59 17 75 None
NVDA Options Chain 195.55 Put 190.00 7/17 No 2.52 2.56 2.59 -0.32 -11.00% 9,803 45,617 0.42 -0.28 13 58 None
NVDA Options Chain 195.55 Call 220.00 7/31 No 1.65 1.68 1.65 +0.30 +22.23% 9,800 8,646 0.41 0.16 13 58 None
NVDA Options Chain 195.55 Call 220.00 7/17 No 0.34 0.35 0.34 +0.05 +17.25% 9,742 86,756 0.42 0.06 13 58 None
GOOG Options Chain 363.62 Call 370.00 7/10 No 2.10 2.25 2.18 -1.02 -31.88% 9,728 2,700 0.34 0.31 10 64 None
WBD Options Chain 26.12 Call 31.00 10/16 No 0.02 0.03 0.02 -0.03 -60.00% 9,690 23,509 0.15 0.31 3 19 None
GOOGL Options Chain 366.75 Call 380.00 7/10 No 0.85 0.98 0.92 -0.27 -22.69% 9,681 3,329 0.36 0.15 14 70 None
NOW Options Chain 107.93 Call 120.00 7/17 No 1.63 1.78 1.73 +0.46 +36.22% 9,599 24,079 0.66 0.25 10 56 None
SPCX Options Chain 149.47 Call 152.50 7/10 No 3.20 3.30 3.29 -7.87 -70.52% 9,586 393 0.84 0.41 3 25 None
MSTR Options Chain 95.31 Put 95.00 7/10 No 2.66 2.88 2.88 +0.48 +20.00% 9,548 4,359 1.15 -0.38 5 58 None
PBR Options Chain 16.26 Call 17.00 9/18 Yes 0.71 0.76 0.75 +0.21 +38.89% 9,373 12,786 0.33 0.44 11 51 None
UBER Options Chain 74.33 Call 77.00 7/10 No 0.29 0.32 0.31 +0.14 +82.36% 9,344 11,207 0.43 0.19 7 55 None
SPCX Options Chain 149.47 Call 150.00 7/10 No 4.30 4.40 4.36 -8.44 -65.94% 9,263 1,076 0.84 0.50 3 25 None
TSLA Options Chain 402.90 Call 400.00 7/10 No 9.30 9.50 9.20 -13.16 -58.86% 9,251 7,744 0.53 0.57 10 58 None
HOOD Options Chain 111.45 Call 120.00 7/17 No 2.73 2.88 2.80 -2.05 -42.27% 9,249 23,390 0.74 0.33 10 56 None
SOFI Options Chain 17.75 Call 19.50 7/10 No 0.05 0.06 0.06 -0.14 -70.00% 9,213 20,224 0.77 0.09 11 48 None
WMT Options Chain 111.54 Call 115.00 7/10 No 0.23 0.25 0.25 +0.02 +8.70% 9,176 4,881 0.31 0.14 9 55 None
PLTR Options Chain 132.54 Call 135.00 7/17 No 4.60 4.75 4.72 +0.81 +20.72% 9,144 12,667 0.55 0.50 12 53 None
NFLX Options Chain 76.02 Put 76.00 7/10 No 0.97 1.00 0.97 -0.18 -15.66% 9,099 3,814 0.39 -0.47 11 63 None
NFLX Options Chain 76.02 Call 79.00 7/10 No 0.26 0.27 0.26 -0.06 -18.75% 9,015 11,808 0.42 0.17 11 63 None
NVDA Options Chain 195.55 Call 202.50 7/17 No 3.00 3.05 3.05 +0.48 +18.68% 9,001 7,956 0.40 0.36 13 58 None
WBD Options Chain 26.12 Put 25.00 8/21 No 0.65 0.95 0.79 -0.16 -16.85% 8,927 24,325 0.41 -0.31 3 19 None
NVDA Options Chain 195.55 Put 187.50 7/10 No 0.50 0.52 0.51 -0.28 -35.45% 8,915 4,959 0.47 -0.12 13 58 None
PLTR Options Chain 132.54 Put 140.00 8/21 Yes 14.25 14.50 13.93 -1.57 -10.13% 8,868 9,394 0.61 -0.53 12 53 None
META Options Chain 616.98 Call 620.00 7/10 No 8.00 8.50 8.00 +3.88 +94.18% 8,861 3,719 0.45 0.44 16 73 None
NVDA Options Chain 195.55 Put 180.00 7/17 No 0.80 0.83 0.83 -0.11 -11.71% 8,801 81,721 0.46 -0.11 13 58 None
SPCX Options Chain 149.47 Put 152.50 7/10 No 6.10 6.30 6.10 +3.15 +106.78% 8,795 2,823 0.84 -0.59 3 25 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
PLTR Options Chain 132.54 Call 137.00 7/10 No 1.89 1.91 1.89 +0.39 +26.00% 8,682 3,325 0.61 0.37 12 53 None
NVDA Options Chain 195.55 Call 200.00 8/21 No 10.30 10.35 10.30 +1.05 +11.36% 8,681 26,309 0.41 0.50 13 58 None
IONQ Options Chain 45.10 Put 55.00 8/21 Yes 12.45 12.65 11.90 +1.45 +13.88% 8,663 27,068 1.00 -0.64 9 45 None
XOM Options Chain 141.69 Call 143.00 7/10 No 1.24 1.39 1.36 +1.13 +491.31% 8,642 1,190 0.38 0.39 11 71 None
SOFI Options Chain 17.75 Put 18.00 7/10 No 0.56 0.57 0.57 +0.32 +128.00% 8,581 6,872 0.68 -0.58 11 48 None
TDOC Options Chain 9.32 Call 10.00 7/10 No 0.08 0.10 0.09 +0.02 +28.58% 8,554 11,484 0.72 0.19 9 35 None
NVDA Options Chain 195.55 Put 192.50 7/17 No 3.30 3.35 3.35 -0.39 -10.43% 8,535 4,556 0.41 -0.35 13 58 None
RIVN Options Chain 20.14 Put 17.50 7/10 No 1.19 1.33 1.30 +1.24 +2,066.67% 8,529 2,242 1.09 -0.73 7 42 None
INTC Options Chain 108.20 Call 130.00 7/10 No 0.29 0.32 0.30 -1.90 -86.37% 8,517 10,434 1.13 0.07 5 55 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
GME Options Chain 22.17 Call 22.50 7/10 No 0.21 0.24 0.23 -0.30 -56.61% 8,507 5,807 0.44 0.37 15 49 None
MU Options Chain 984.75 Put 850.00 7/10 No 10.25 10.90 10.85 +1.35 +14.22% 8,505 4,399 1.26 -0.17 17 75 None
SPCX Options Chain 149.47 Call 320.00 7/10 No 0.00 0.05 0.05 -0.05 -50.00% 8,501 303 0.00 0.00 3 25 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
SOFI Options Chain 17.75 Call 20.00 7/17 No 0.15 0.16 0.15 -0.17 -53.13% 8,453 42,892 0.67 0.16 11 48 None
RIVN Options Chain 20.14 Call 17.50 7/10 No 0.21 0.24 0.21 -2.50 -92.26% 8,432 1,431 0.95 0.27 7 42 None
SPCX Options Chain 149.47 Put 135.00 8/21 No 10.60 10.80 10.70 +1.73 +19.29% 8,392 14,170 0.86 -0.31 3 25 None
SPCX Options Chain 149.47 Call 180.00 7/10 No 0.20 0.25 0.20 -1.00 -83.34% 8,390 15,966 1.12 0.04 3 25 None
TSLA Options Chain 402.90 Put 412.50 7/10 No 13.25 13.65 13.63 +7.93 +139.13% 8,372 1,092 0.52 -0.68 10 58 None
MU Options Chain 984.75 Call 925.00 7/10 No 47.10 49.25 47.05 -47.35 -50.16% 8,362 88 1.19 0.57 17 75 None
MU Options Chain 984.75 Call 950.00 7/10 No 34.80 36.25 35.25 -34.75 -49.65% 8,338 445 1.19 0.47 17 75 None
NVDA Options Chain 195.55 Put 195.00 10/16 Yes 15.35 15.60 15.65 +0.60 +3.99% 8,332 9,674 0.42 -0.42 13 58 None
INTC Options Chain 108.20 Call 112.00 7/10 No 3.40 3.60 3.51 -8.45 -70.66% 8,300 565 1.00 0.46 5 55 None
SPCX Options Chain 149.47 Call 157.50 7/10 No 1.75 1.80 1.78 -6.02 -77.18% 8,297 2,937 0.85 0.25 3 25 None
NVDA Options Chain 195.55 Call 205.00 7/31 No 5.05 5.15 5.10 +0.70 +15.91% 8,291 6,794 0.40 0.38 13 58 None
INTC Options Chain 108.20 Put 100.00 7/17 No 2.62 2.81 2.68 +1.50 +127.12% 8,278 25,865 0.97 -0.23 5 55 None
INTC Options Chain 108.20 Call 130.00 7/31 Yes 5.05 5.35 5.15 -4.59 -47.13% 8,274 1,508 1.02 0.31 5 55 None
OSCR Options Chain 31.44 Call 10.00 1/15 Yes 21.45 22.00 21.75 -0.62 -2.78% 8,235 49,750 0.99 0.98 10 43 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
TSLA Options Chain 402.90 Call 415.00 7/10 No 3.35 3.40 3.35 -8.33 -71.32% 8,211 3,479 0.54 0.28 10 58 None
PLTR Options Chain 132.54 Call 139.00 7/10 No 1.26 1.28 1.23 +0.20 +19.42% 8,181 1,573 0.61 0.28 12 53 None
ONDS Options Chain 7.82 Call 10.00 9/18 Yes 0.55 0.56 0.58 -0.17 -22.67% 8,077 27,058 1.00 0.33 10 40 None
INTC Options Chain 108.20 Call 180.00 8/21 Yes 1.76 1.91 1.87 -1.33 -41.57% 8,077 8,977 0.99 0.11 5 55 None
SOFI Options Chain 17.75 Call 20.00 8/21 Yes 0.91 0.93 0.92 -0.36 -28.13% 7,975 41,938 0.68 0.36 11 48 None
NVDA Options Chain 195.55 Put 210.00 7/10 No 13.10 13.25 13.39 -0.33 -2.41% 7,965 4,192 0.49 -0.94 13 58 None
NOK Options Chain 12.51 Call 13.00 7/10 No 0.05 0.06 0.05 -0.18 -78.27% 7,930 19,495 0.86 0.13 14 44 None
GME Options Chain 22.17 Call 22.00 7/17 No 0.60 0.66 0.64 -0.39 -37.87% 7,928 12,248 0.35 0.59 15 49 None
LLY Options Chain 1,204.50 Call 1,300.00 7/10 No 2.25 2.40 2.35 +0.89 +60.96% 7,917 2,847 0.43 0.09 9 65 None
TSLA Options Chain 402.90 Call 425.00 7/10 No 1.54 1.59 1.55 -5.05 -76.52% 7,794 6,887 0.56 0.15 10 58 None
MARA Options Chain 12.04 Call 13.00 7/10 No 0.16 0.17 0.17 -0.34 -66.67% 7,769 3,869 1.10 0.24 4 41 None
NVDA Options Chain 195.55 Call 210.00 7/31 No 3.55 3.65 3.57 +0.52 +17.05% 7,765 7,666 0.40 0.29 13 58 None
INTC Options Chain 108.20 Put 105.00 7/10 No 1.95 2.06 2.03 +1.43 +238.34% 7,746 4,965 1.09 -0.28 5 55 None
NVDA Options Chain 195.55 Call 200.00 7/15 No 3.15 3.25 3.20 +0.46 +16.79% 7,700 781 0.38 0.41 13 58 None
TSLA Options Chain 402.90 Put 390.00 7/10 No 2.81 2.87 2.83 +1.70 +150.45% 7,669 3,344 0.53 -0.24 10 58 None
SPCX Options Chain 149.47 Call 450.00 7/17 No 0.05 0.10 0.08 -0.07 -46.67% 7,653 57,492 2.38 0.00 3 25 None
WULF Options Chain 20.24 Call 23.00 8/21 Yes 2.02 2.22 1.99 -1.09 -35.39% 7,641 5,845 1.07 0.46 2 39 None
TOST Options Chain 29.61 Call 35.00 1/15 Yes 2.53 2.95 2.76 -0.12 -4.17% 7,619 21,148 0.50 0.42 13 46 None
MSTR Options Chain 95.31 Call 101.00 7/10 No 2.38 2.54 2.46 -2.29 -48.22% 7,613 14,584 1.09 0.39 5 58 None
INTC Options Chain 108.20 Call 125.00 7/10 No 0.57 0.61 0.59 -3.26 -84.68% 7,613 6,868 1.07 0.12 5 55 None
NVDA Options Chain 195.55 Put 200.00 7/17 No 6.75 6.85 6.78 -0.82 -10.79% 7,613 50,292 0.40 -0.57 13 58 None
SOFI Options Chain 17.75 Put 17.00 7/10 No 0.13 0.15 0.14 +0.07 +100.00% 7,602 7,847 0.67 -0.24 11 48 None
NVDA Options Chain 195.55 Call 195.00 7/17 No 6.40 6.50 6.44 +0.79 +13.99% 7,582 37,012 0.41 0.58 13 58 None
PFE Options Chain 23.72 Put 22.00 9/18 Yes 0.32 0.37 0.35 -0.07 -16.67% 7,578 29,103 0.25 -0.20 8 64 None
PLTR Options Chain 132.54 Call 145.00 7/10 No 0.33 0.35 0.33 +0.02 +6.46% 7,549 3,188 0.63 0.10 12 53 None
INTC Options Chain 108.20 Call 155.00 7/31 Yes 1.75 1.95 1.81 -2.24 -55.31% 7,478 13,905 1.06 0.14 5 55 None
SPCX Options Chain 149.47 Call 162.50 7/10 No 0.95 1.00 0.98 -4.22 -81.16% 7,470 5,456 0.89 0.15 3 25 None
XERS Options Chain 8.94 Call 10.00 7/17 No 0.15 0.20 0.15 +0.05 +50.00% 7,453 344 0.79 0.24 9 39 None
TSLA Options Chain 402.90 Call 412.50 7/10 No 4.00 4.15 3.96 -9.19 -69.89% 7,438 852 0.54 0.32 10 58 None
TSLA Options Chain 402.90 Put 250.00 7/17 No 0.08 0.10 0.08 0.00 0.00% 7,412 6,554 1.12 0.00 10 58 None
NVDA Options Chain 195.55 Call 230.00 7/31 No 0.72 0.75 0.74 +0.16 +27.59% 7,384 10,892 0.41 0.08 13 58 None
TSM Options Chain 432.57 Put 400.00 8/21 Yes 16.60 17.55 17.64 +4.64 +35.70% 7,371 6,311 0.54 -0.29 20 61
Dividend Stock List
SPCX Options Chain 149.47 Call 450.00 8/21 No 0.60 0.75 0.70 -0.03 -4.11% 7,348 2,443 1.46 0.00 3 25 None
TSLA Options Chain 402.90 Put 410.00 7/17 No 16.10 16.50 16.25 +7.44 +84.45% 7,346 6,910 0.47 -0.57 10 58 None
MU Options Chain 984.75 Call 1,100.00 7/10 No 4.05 4.30 4.10 -8.46 -67.36% 7,305 6,821 1.24 0.09 17 75 None
WULF Options Chain 20.24 Call 21.00 8/21 Yes 2.74 2.85 2.67 -1.42 -34.72% 7,283 24,179 1.07 0.55 2 39 None
RIVN Options Chain 20.14 Call 20.00 7/10 No 0.02 0.03 0.03 -0.79 -96.35% 7,281 7,772 1.15 0.03 7 42 None
RIVN Options Chain 20.14 Put 16.00 7/10 No 0.31 0.34 0.34 +0.32 +1,600.00% 7,264 1,283 0.93 -0.33 7 42 None
NVDA Options Chain 195.55 Call 235.00 8/21 No 1.68 1.71 1.69 +0.30 +21.59% 7,264 17,873 0.40 0.13 13 58 None
ORCL Options Chain 143.76 Call 150.00 7/17 No 2.45 2.60 2.57 -0.84 -24.64% 7,230 8,607 0.63 0.29 11 67 None
TIGO Options Chain 92.95 Call 65.00 7/17 No 27.40 30.00 29.49 +7.59 +34.66% 7,223 86 2.08 1.00 14 65 None
TIGO Options Chain 92.95 Call 75.00 7/17 No 17.10 19.70 18.94 -0.51 -2.63% 7,202 97 1.35 0.98 14 65 None
WULF Options Chain 20.24 Call 25.00 7/17 No 0.28 0.35 0.29 -0.52 -64.20% 7,200 32,803 1.17 0.17 2 39 None
TSLA Options Chain 402.90 Call 420.00 7/17 No 6.25 6.40 6.35 -7.20 -53.14% 7,157 13,546 0.48 0.32 10 58 None
META Options Chain 616.98 Call 650.00 7/17 No 5.35 5.70 5.50 +2.30 +71.88% 7,145 29,345 0.41 0.23 16 73 None
SPCX Options Chain 149.47 Call 200.00 7/10 No 0.10 0.15 0.11 -0.35 -76.09% 7,131 17,416 1.50 0.01 3 25 None
NVDA Options Chain 195.55 Call 210.00 8/21 No 6.40 6.45 6.45 +0.83 +14.77% 7,118 26,461 0.40 0.36 13 58 None
MSTR Options Chain 95.31 Call 103.00 7/10 No 1.79 1.95 1.82 -1.98 -52.11% 7,116 1,899 1.10 0.32 5 58 None
WULF Options Chain 20.24 Call 25.00 10/16 Yes 2.56 3.00 2.86 -0.91 -24.14% 7,065 1,639 1.01 0.47 2 39 None
NFLX Options Chain 76.02 Call 77.00 7/31 Yes 3.65 3.70 3.67 +0.02 +0.55% 7,061 599 0.50 0.50 11 63 None
GME Options Chain 22.17 Call 25.00 8/21 No 0.40 0.43 0.42 -0.16 -27.59% 7,043 4,930 0.41 0.23 15 49 None
TSLA Options Chain 402.90 Put 407.50 7/10 No 9.95 10.35 10.15 +6.10 +150.62% 7,042 782 0.52 -0.59 10 58 None
OWL Options Chain 9.49 Put 9.00 10/16 Yes 0.80 1.00 0.92 +0.07 +8.24% 7,010 2,720 0.55 -0.40 10 54 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
MU Options Chain 984.75 Call 930.00 7/10 No 44.35 46.45 45.00 -45.90 -50.50% 7,006 238 1.19 0.55 17 75 None
ORCL Options Chain 143.76 Call 147.00 7/31 No 6.60 6.80 6.73 -0.53 -7.30% 6,992 799 0.63 0.43 11 67 None
PFE Options Chain 23.72 Call 24.50 7/10 No 0.07 0.09 0.08 +0.03 +60.00% 6,976 8,701 0.26 0.25 8 64 None
SOUN Options Chain 6.64 Call 7.00 7/10 No 0.09 0.10 0.09 -0.14 -60.87% 6,974 8,151 0.92 0.28 3 16 None
NVDA Options Chain 195.55 Call 190.00 7/10 No 7.85 7.95 7.90 +0.92 +13.19% 6,963 4,108 0.46 0.82 13 58 None
IREN Options Chain 39.38 Call 65.00 12/18 Yes 6.00 6.25 6.38 -1.57 -19.75% 6,938 11,287 1.15 0.41 10 44 None
MRVL Options Chain 226.29 Call 270.00 9/18 Yes 26.45 28.40 27.50 -10.82 -28.24% 6,929 7,027 0.99 0.45 10 60 None
MU Options Chain 984.75 Call 1,200.00 7/10 No 1.00 1.10 1.02 -2.40 -70.18% 6,925 8,629 1.34 0.03 17 75 None
IBM Options Chain 303.82 Call 350.00 7/17 No 0.70 0.72 0.71 +0.16 +29.10% 6,916 6,821 0.51 0.06 13 69 None
IREN Options Chain 39.38 Put 30.00 8/21 No 2.45 2.55 2.54 +0.53 +26.37% 6,906 9,510 1.30 -0.19 10 44 None
PLTR Options Chain 132.54 Call 150.00 7/10 No 0.11 0.13 0.12 -0.01 -7.70% 6,898 5,857 0.67 0.03 12 53 None
MRVL Options Chain 226.29 Call 260.00 7/10 No 1.55 1.72 1.60 -5.20 -76.48% 6,892 4,263 1.15 0.14 10 60 None
NOW Options Chain 107.93 Call 115.00 7/10 No 1.28 1.33 1.29 +0.37 +40.22% 6,886 3,567 0.72 0.29 10 56 None
QXO Options Chain 15.25 Call 17.00 7/17 No 0.15 0.25 0.20 -0.15 -42.86% 6,856 15,184 0.73 0.18 3 18 None
NVDA Options Chain 195.55 Put 197.50 7/10 No 3.20 3.25 3.27 -0.88 -21.21% 6,848 5,517 0.42 -0.52 13 58 None
WULF Options Chain 20.24 Call 27.00 10/16 Yes 2.25 2.50 2.36 -0.80 -25.32% 6,832 184 1.01 0.41 2 39 None
T Options Chain 21.09 Call 21.00 7/10 No 0.24 0.30 0.27 +0.16 +145.46% 6,820 6,487 0.40 0.49 9 61 None
SOFI Options Chain 17.75 Put 17.50 7/10 No 0.30 0.31 0.30 +0.17 +130.77% 6,808 7,020 0.66 -0.39 11 48 None
SPCX Options Chain 149.47 Call 185.00 7/10 No 0.15 0.20 0.18 -0.72 -80.00% 6,807 6,964 1.20 0.02 3 25 None
META Options Chain 616.98 Call 610.00 7/10 No 12.70 13.60 13.75 +6.93 +101.62% 6,807 2,998 0.46 0.59 16 73 None
XOM Options Chain 141.69 Call 145.00 7/10 No 0.71 0.80 0.80 +0.69 +627.28% 6,782 758 0.39 0.25 11 71 None
MU Options Chain 984.75 Put 920.00 7/10 No 31.00 32.35 31.00 +8.55 +38.09% 6,779 1,167 1.20 -0.41 17 75 None
INTC Options Chain 108.20 Call 123.00 7/17 No 2.51 2.69 2.60 -4.85 -65.11% 6,772 542 0.92 0.27 5 55 None
INTC Options Chain 108.20 Call 113.00 7/10 No 2.99 3.15 3.10 -8.05 -72.20% 6,765 269 1.02 0.43 5 55 None
MSTR Options Chain 95.31 Call 106.00 7/10 No 1.13 1.34 1.19 -1.58 -57.04% 6,749 17,014 1.13 0.22 5 58 None
TSLA Options Chain 402.90 Put 395.00 7/10 No 4.20 4.30 4.25 +2.60 +157.58% 6,704 2,937 0.52 -0.33 10 58 None
MU Options Chain 984.75 Put 900.00 7/17 No 47.20 49.25 47.66 +9.89 +26.19% 6,699 13,682 1.11 -0.37 17 75 None
GME Options Chain 22.17 Call 25.00 7/10 No 0.02 0.03 0.03 -0.03 -50.00% 6,666 12,690 0.74 0.02 15 49 None
INTC Options Chain 108.20 Call 150.00 7/17 No 0.27 0.29 0.27 -0.79 -74.53% 6,646 46,892 1.00 0.04 5 55 None
NVDA Options Chain 195.55 Put 185.00 7/17 No 1.44 1.47 1.46 -0.21 -12.58% 6,625 25,208 0.44 -0.18 13 58 None
MSFT Options Chain 386.74 Call 410.00 7/10 No 0.57 0.62 0.61 -0.14 -18.67% 6,615 3,535 0.43 0.09 15 72 None
QXO Options Chain 15.25 Call 20.00 7/17 No 0.00 0.10 0.05 -0.02 -28.58% 6,604 15,464 1.08 0.01 3 18 None
WULF Options Chain 20.24 Call 27.00 8/21 Yes 1.04 1.32 1.10 -0.70 -38.89% 6,600 4,845 1.07 0.30 2 39 None
MARA Options Chain 12.04 Call 13.50 7/10 No 0.08 0.09 0.08 -0.24 -75.00% 6,555 46,281 1.10 0.15 4 41 None
TSLA Options Chain 402.90 Call 410.00 7/17 No 9.65 9.80 9.60 -9.57 -49.93% 6,502 8,401 0.48 0.43 10 58 None
WMT Options Chain 111.54 Call 114.00 7/10 No 0.38 0.40 0.40 +0.06 +17.65% 6,486 1,567 0.30 0.21 9 55 None
INTC Options Chain 108.20 Put 109.00 7/10 No 3.30 3.60 3.48 +2.48 +248.00% 6,467 1,091 1.06 -0.42 5 55 None
PFE Options Chain 23.72 Put 23.00 7/31 No 0.24 0.28 0.25 -0.10 -28.58% 6,463 3,754 0.24 -0.21 8 64 None
PFE Options Chain 23.72 Call 25.00 9/18 Yes 0.52 0.55 0.55 +0.09 +19.57% 6,452 25,007 0.23 0.34 8 64 None
TSLA Options Chain 402.90 Call 407.50 7/10 No 5.70 5.85 5.80 -10.83 -65.13% 6,424 1,273 0.54 0.41 10 58 None
NFLX Options Chain 76.02 Call 80.00 7/17 Yes 1.89 1.93 1.89 -0.02 -1.05% 6,421 27,879 0.67 0.35 11 63 None
GOOGL Options Chain 366.75 Call 380.00 7/17 No 3.40 3.65 3.45 -0.14 -3.90% 6,399 11,769 0.33 0.28 14 70 None
MSTR Options Chain 95.31 Call 100.00 7/10 No 2.73 2.90 2.83 -2.37 -45.58% 6,392 8,907 1.09 0.43 5 58 None
GME Options Chain 22.17 Call 26.00 7/17 No 0.06 0.08 0.08 -0.02 -20.00% 6,372 11,756 0.63 0.03 15 49 None
SPCX Options Chain 149.47 Put 148.00 7/10 No 3.70 3.80 3.76 +2.00 +113.64% 6,318 3,628 0.83 -0.43 3 25 None
LRCX Options Chain 347.75 Put 205.00 7/31 Yes 1.62 2.82 1.83 -0.80 -30.42% 6,314 5 1.20 -0.03 13 60 None
SPCX Options Chain 149.47 Put 150.00 7/17 No 7.60 7.80 7.63 +3.03 +65.87% 6,262 40,009 0.76 -0.48 3 25 None
SLS Options Chain 13.50 Call 30.00 9/18 Yes 2.20 3.10 2.66 -0.05 -1.85% 6,243 19,723 2.55 0.38 8 34 None
SPCX Options Chain 149.47 Put 100.00 10/16 No 5.20 5.40 5.40 +0.70 +14.90% 6,236 15,362 0.85 -0.13 3 25 None
MSTR Options Chain 95.31 Call 110.00 7/10 No 0.61 0.69 0.63 -1.15 -64.61% 6,190 5,210 1.14 0.13 5 58 None
NU Options Chain 14.06 Call 12.00 7/17 No 1.66 1.78 1.78 -0.30 -14.43% 6,166 43,117 0.49 0.92 14 54 None
SPCX Options Chain 149.47 Call 200.00 7/17 No 0.55 0.60 0.55 -0.70 -56.00% 6,155 20,747 1.05 0.02 3 25 None
SNDK Options Chain 1,689.75 Put 1,500.00 7/10 No 38.40 41.80 40.00 +9.43 +30.85% 6,154 4,069 1.54 -0.26 3 22 None
PFE Options Chain 23.72 Call 24.50 7/17 No 0.19 0.22 0.22 +0.09 +69.24% 6,140 4,034 0.23 0.35 8 64 None
NVDA Options Chain 195.55 Call 240.00 8/21 No 1.27 1.30 1.28 +0.22 +20.76% 6,123 29,396 0.41 0.10 13 58 None
KR Options Chain 58.52 Call 62.00 7/10 No 0.06 0.10 0.06 +0.03 +100.00% 6,118 153 0.45 0.08 10 55 None
MSTR Options Chain 95.31 Call 105.00 7/10 No 1.36 1.43 1.37 -1.76 -56.23% 6,114 16,486 1.11 0.25 5 58 None
NVDA Options Chain 195.55 Put 155.00 10/16 Yes 3.35 3.45 3.30 +0.13 +4.11% 6,113 11,533 0.47 -0.14 13 58 None
TMC Options Chain 4.04 Call 8.00 8/21 Yes 0.06 0.12 0.07 -0.02 -22.23% 6,107 23,227 1.25 0.11 7 32 None
NOW Options Chain 107.93 Call 120.00 7/10 No 0.43 0.48 0.45 +0.11 +32.36% 6,098 3,431 0.75 0.12 10 56 None
INTC Options Chain 108.20 Call 115.00 7/17 No 4.85 5.00 4.90 -7.20 -59.51% 6,076 6,295 0.92 0.43 5 55 None
NVDA Options Chain 195.55 Call 190.00 7/17 No 9.65 9.80 9.65 +0.96 +11.05% 6,060 26,544 0.43 0.72 13 58 None
XPEV Options Chain 13.17 Call 13.00 8/21 Yes 1.27 1.44 1.32 -0.40 -23.26% 6,054 16,545 0.67 0.58 12 41 None
NVDA Options Chain 195.55 Call 192.50 7/13 No 6.10 6.50 5.45 -0.85 -13.50% 6,048 255 0.36 0.70 13 58 None
IREN Options Chain 39.38 Call 50.00 9/18 Yes 5.40 5.85 5.57 -1.98 -26.23% 6,027 21,026 1.24 0.45 10 44 None
NOW Options Chain 107.93 Call 113.00 7/10 No 1.84 1.96 1.90 +0.63 +49.61% 6,011 3,554 0.71 0.39 10 56 None
UMC Options Chain 23.83 Call 15.00 7/17 No 8.40 8.90 8.70 -1.90 -17.93% 6,009 1,635 2.29 1.00 20 5 None
NVDA Options Chain 195.55 Call 200.00 7/13 No 2.30 2.37 2.31 +0.40 +20.95% 5,989 3,315 0.36 0.38 13 58 None
SPCX Options Chain 149.47 Put 139.00 7/10 No 1.10 1.15 1.12 +0.57 +103.64% 5,984 976 0.88 -0.18 3 25 None
INTC Options Chain 108.20 Call 145.00 7/17 No 0.40 0.45 0.42 -1.18 -73.75% 5,982 17,211 0.99 0.06 5 55 None
UPS Options Chain 111.96 Call 120.00 8/21 Yes 2.55 2.66 2.62 +0.57 +27.81% 5,982 10,457 0.37 0.30 10 61 None
NOK Options Chain 12.51 Call 12.50 7/10 No 0.12 0.13 0.12 -0.29 -70.74% 5,968 13,285 0.83 0.24 14 44 None
OPEN Options Chain 5.09 Call 5.50 7/17 No 0.09 0.10 0.10 -0.08 -44.45% 5,964 8,336 0.99 0.23 5 32 None
STGW Options Chain 7.70 Call 9.00 12/18 Yes 1.45 1.70 1.55 -0.05 -3.13% 5,958 295 0.96 0.55 11 39 None
MARA Options Chain 12.04 Call 12.50 7/10 No 0.28 0.30 0.30 -0.50 -62.50% 5,955 1,469 1.07 0.38 4 41 None
ORCL Options Chain 143.76 Call 160.00 7/17 No 0.90 1.01 0.92 -0.36 -28.13% 5,950 11,897 0.65 0.13 11 67 None
MU Options Chain 984.75 Call 900.00 7/10 No 61.70 63.75 64.15 -40.85 -38.91% 5,911 682 1.20 0.67 17 75 None
MARA Options Chain 12.04 Call 14.00 7/10 No 0.05 0.06 0.05 -0.15 -75.00% 5,910 28,826 1.19 0.09 4 41 None
MU Options Chain 984.75 Call 1,050.00 7/10 No 8.30 9.00 8.70 -14.30 -62.18% 5,906 2,552 1.21 0.16 17 75 None
SOFI Options Chain 17.75 Call 19.00 7/17 No 0.31 0.32 0.31 -0.33 -51.57% 5,905 26,706 0.64 0.28 11 48 None
NVDA Options Chain 195.55 Put 190.00 7/13 No 1.22 1.28 1.28 -0.39 -23.36% 5,859 3,428 0.38 -0.22 13 58 None
META Options Chain 616.98 Call 625.00 7/10 No 6.10 6.50 6.45 +3.26 +102.20% 5,845 6,746 0.46 0.37 16 73 None
MARA Options Chain 12.04 Put 11.50 7/17 No 0.46 0.54 0.46 +0.17 +58.63% 5,844 1,789 0.98 -0.34 4 41 None
NVDA Options Chain 195.55 Put 150.00 7/17 No 0.06 0.07 0.07 -0.03 -30.00% 5,833 29,451 0.70 0.00 13 58 None
GME Options Chain 22.17 Call 22.00 7/10 No 0.43 0.47 0.46 -0.42 -47.73% 5,825 4,597 0.42 0.62 15 49 None
WMT Options Chain 111.54 Put 110.00 8/21 Yes 3.55 3.70 3.63 -0.42 -10.37% 5,822 15,692 0.29 -0.41 9 55 None
INTC Options Chain 108.20 Call 110.00 7/17 No 6.90 7.35 7.10 -8.10 -53.29% 5,818 7,080 0.92 0.55 5 55 None
NOK Options Chain 12.51 Call 17.00 7/31 Yes 0.11 0.14 0.12 -0.07 -36.85% 5,805 7,879 0.96 0.10 14 44 None
MSFT Options Chain 386.74 Call 500.00 8/21 Yes 1.77 1.85 1.81 -0.13 -6.71% 5,759 139,126 0.46 0.07 15 72 None
MRVL Options Chain 226.29 Call 260.00 8/21 No 20.25 20.90 20.50 -9.43 -31.51% 5,740 8,982 0.96 0.43 10 60 None
PLTR Options Chain 132.54 Put 135.00 7/10 No 3.25 3.35 3.38 -1.17 -25.72% 5,740 493 0.62 -0.52 12 53 None
NFLX Options Chain 76.02 Call 81.00 7/10 No 0.10 0.11 0.10 -0.04 -28.58% 5,739 5,852 0.47 0.08 11 63 None
INTC Options Chain 108.20 Call 88.00 7/10 No 22.25 23.00 21.21 -13.29 -38.53% 5,716 535 1.95 0.98 5 55 None
SOFI Options Chain 17.75 Put 16.50 7/10 No 0.06 0.07 0.07 +0.03 +75.00% 5,716 6,455 0.70 -0.13 11 48 None
TSLA Options Chain 402.90 Call 450.00 7/17 No 1.61 1.64 1.61 -2.39 -59.75% 5,704 22,138 0.51 0.10 10 58 None
INTC Options Chain 108.20 Put 108.00 7/10 No 2.95 3.15 3.00 +2.10 +233.34% 5,683 2,331 1.08 -0.38 5 55 None
SOFI Options Chain 17.75 Call 22.00 9/18 Yes 0.83 0.86 0.83 -0.29 -25.90% 5,678 135,724 0.66 0.30 11 48 None
VERA Options Chain 42.96 Call 45.00 8/21 Yes 3.50 4.00 3.74 -0.46 -10.96% 5,678 5,210 0.77 0.48 8 46 None
NVDA Options Chain 195.55 Call 230.00 9/18 Yes 4.90 5.00 4.95 +0.50 +11.24% 5,654 30,176 0.42 0.25 13 58 None
NOK Options Chain 12.51 Put 10.00 9/18 Yes 0.72 0.73 0.73 +0.12 +19.68% 5,642 30,579 0.77 -0.25 14 44 None
KO Options Chain 84.07 Call 85.00 7/17 No 0.75 0.80 0.80 +0.36 +81.82% 5,637 7,991 0.20 0.39 9 61 None
WEN Options Chain 7.78 Call 9.00 1/15 Yes 0.70 1.10 1.03 -0.07 -6.37% 5,632 2,340 0.69 0.46 13 48 None
MSTR Options Chain 95.31 Put 88.00 7/10 No 0.85 0.98 0.87 +0.02 +2.36% 5,623 697 1.20 -0.15 5 58 None
PLTR Options Chain 132.54 Call 160.00 7/17 No 0.21 0.23 0.23 +0.03 +15.00% 5,623 14,870 0.59 0.05 12 53 None
NVDA Options Chain 195.55 Put 195.00 7/17 No 4.20 4.30 4.30 -0.55 -11.34% 5,619 31,675 0.41 -0.42 13 58 None
JBLU Options Chain 5.70 Call 6.00 9/18 Yes 0.50 0.55 0.55 -0.15 -21.43% 5,613 83,302 0.61 0.50 7 26 None
IONQ Options Chain 45.10 Put 40.00 8/21 Yes 3.55 3.70 3.63 +0.91 +33.46% 5,612 10,734 1.02 -0.29 9 45 None
SPCX Options Chain 149.47 Call 160.00 7/17 No 3.60 3.80 3.70 -5.50 -59.79% 5,606 10,092 0.76 0.32 3 25 None
KO Options Chain 84.07 Call 86.00 7/10 No 0.16 0.20 0.19 +0.10 +111.12% 5,593 3,010 0.26 0.18 9 61 None
PLTR Options Chain 132.54 Put 136.00 7/10 No 3.80 3.90 3.91 -1.44 -26.92% 5,585 475 0.61 -0.58 12 53 None
LUMN Options Chain 6.41 Put 6.00 8/21 Yes 0.18 0.62 0.57 +0.06 +11.77% 5,584 332 0.71 -0.34 6 28 None
MU Options Chain 984.75 Call 980.00 7/10 No 23.50 24.95 24.10 -25.90 -51.80% 5,584 544 1.18 0.36 17 75 None
SNAP Options Chain 4.65 Call 5.00 7/10 No 0.01 0.02 0.02 -0.01 -33.34% 5,564 15,876 0.74 0.10 8 30 None
PLTR Options Chain 132.54 Call 133.00 7/10 No 3.70 3.85 3.85 +0.82 +27.07% 5,557 3,800 0.63 0.58 12 53 None
IOT Options Chain 36.20 Call 37.00 7/17 No 1.10 1.35 1.31 -0.61 -31.78% 5,553 706 0.63 0.45 8 47 None
RIVN Options Chain 20.14 Put 17.00 7/17 No 1.03 1.14 1.16 +1.01 +673.34% 5,540 4,023 0.75 -0.56 7 42 None
WMT Options Chain 111.54 Put 100.00 11/20 Yes 2.57 3.05 2.79 -0.23 -7.62% 5,526 2,463 0.30 -0.22 9 55 None
WULF Options Chain 20.24 Put 18.50 7/24 No 0.89 1.33 1.15 +0.53 +85.49% 5,511 2 1.14 -0.30 2 39 None
VRT Options Chain 305.58 Put 200.00 8/14 Yes 1.15 2.16 1.80 % 5,495 0 0.84 -0.04 9 56 None
NOK Options Chain 12.51 Call 20.00 1/15 Yes 0.85 0.88 0.87 -0.18 -17.15% 5,495 131,281 0.79 0.27 14 44 None
MSTR Options Chain 95.31 Call 120.00 7/10 No 0.16 0.19 0.22 -0.33 -60.00% 5,494 10,856 1.27 0.03 5 58 None
VZ Options Chain 42.59 Call 45.00 9/18 Yes 1.06 1.14 1.10 +0.16 +17.03% 5,476 10,556 0.29 0.32 13 73 None
GME Options Chain 22.17 Call 22.00 8/21 No 1.21 1.35 1.17 -0.44 -27.33% 5,470 5,125 0.36 0.57 15 49 None
MU Options Chain 984.75 Put 620.00 7/17 No 2.44 2.93 2.70 -0.18 -6.25% 5,469 11,246 1.40 -0.01 17 75 None
HOOD Options Chain 111.45 Put 110.00 7/10 No 1.98 2.08 2.09 +0.94 +81.74% 5,461 2,779 0.81 -0.35 10 56 None
MRVL Options Chain 226.29 Call 250.00 7/10 No 3.05 3.30 3.15 -7.95 -71.63% 5,444 868 1.14 0.24 10 60 None
INTC Options Chain 108.20 Call 114.00 7/10 No 2.64 2.83 2.72 -7.63 -73.72% 5,431 184 1.01 0.39 5 55 None
META Options Chain 616.98 Call 640.00 7/10 No 2.60 2.71 2.61 +1.14 +77.56% 5,419 2,008 0.47 0.19 16 73 None
PFE Options Chain 23.72 Call 24.00 7/10 No 0.24 0.30 0.26 +0.12 +85.72% 5,419 7,079 0.25 0.57 8 64 None
TTD Options Chain 19.18 Call 20.00 7/10 No 0.18 0.23 0.20 -0.12 -37.50% 5,400 4,123 0.72 0.28 11 41 None
RDW Options Chain 11.36 Call 10.50 7/31 No 0.85 1.00 0.95 -1.75 -64.82% 5,400 50 0.99 0.51 5 36 None
MU Options Chain 984.75 Put 790.00 7/17 No 15.90 17.75 17.27 +2.92 +20.35% 5,397 1,613 1.17 -0.16 17 75 None
WULF Options Chain 20.24 Call 40.00 8/21 Yes 0.08 0.20 0.18 -0.11 -37.94% 5,385 6,133 1.04 0.06 2 39 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
NVDA Options Chain 195.55 Put 165.00 7/10 No 0.01 0.02 0.01 -0.04 -80.00% 5,377 7,636 0.73 0.00 13 58 None
NOK Options Chain 12.51 Put 12.00 8/21 Yes 1.37 1.41 1.42 +0.26 +22.42% 5,370 25,804 0.79 -0.47 14 44 None
TE Options Chain 6.95 Call 10.00 7/17 No 0.10 0.15 0.13 -0.47 -78.34% 5,367 8,722 1.76 0.14 3 16 None
IONQ Options Chain 45.10 Put 35.00 7/10 No 0.01 0.04 0.02 +0.01 +100.00% 5,350 1,240 1.30 0.00 9 45 None
PLTR Options Chain 132.54 Put 135.00 8/21 Yes 11.40 11.60 11.35 -1.40 -10.98% 5,335 6,958 0.61 -0.46 12 53 None
INTC Options Chain 108.20 Put 110.00 7/17 No 6.35 6.65 6.49 +3.54 +120.00% 5,334 11,897 0.93 -0.45 5 55 None
RCAT Options Chain 10.11 Call 17.00 8/21 No 0.03 0.24 0.23 -0.10 -30.31% 5,334 2,268 1.06 0.14 7 36 None
SPCX Options Chain 149.47 Call 185.00 8/21 No 6.40 6.70 6.53 -4.04 -38.23% 5,327 1,170 0.83 0.28 3 25 None
RXRX Options Chain 3.96 Call 3.00 1/21 Yes 2.00 2.20 2.15 -0.04 -1.83% 5,327 6,447 1.17 0.76 8 27 None
NVDA Options Chain 195.55 Call 180.00 7/10 No 16.70 17.25 16.98 +1.10 +6.93% 5,327 1,814 0.62 0.97 13 58 None
TMC Options Chain 4.04 Call 5.00 1/21 Yes 1.80 1.90 1.86 -0.15 -7.47% 5,319 8,569 1.14 0.67 7 32 None
ONDS Options Chain 7.82 Call 9.00 7/10 No 0.01 0.02 0.02 -0.03 -60.00% 5,315 13,077 1.26 0.03 10 40 None
INTC Options Chain 108.20 Put 98.00 7/10 No 0.66 0.71 0.76 +0.54 +245.46% 5,313 1,292 1.16 -0.11 5 55 None
PURR Options Chain 8.18 Call 11.00 8/21 No 0.45 0.60 0.48 -0.23 -32.40% 5,291 291 1.17 0.29 3 16 None
SPCX Options Chain 149.47 Put 135.00 7/17 No 2.20 2.25 2.20 +0.88 +66.67% 5,281 21,688 0.78 -0.20 3 25 None
ORCL Options Chain 143.76 Call 160.00 7/10 No 0.14 0.17 0.15 -0.19 -55.89% 5,241 10,910 0.78 0.04 11 67 None
PFE Options Chain 23.72 Put 23.00 8/07 Yes 0.27 0.45 0.41 -0.09 -18.00% 5,228 3,479 0.25 -0.27 8 64 None
META Options Chain 616.98 Call 750.00 1/15 Yes 34.25 34.85 34.90 +5.60 +19.12% 5,219 208,519 0.41 0.33 16 73 None
INTC Options Chain 108.20 Call 135.00 7/17 No 0.92 1.00 0.97 -2.28 -70.16% 5,209 11,034 0.95 0.12 5 55 None
INTC Options Chain 108.20 Call 89.00 7/10 No 21.25 22.10 21.92 -11.58 -34.57% 5,204 44 1.90 0.98 5 55 None
ORCL Options Chain 143.76 Call 155.00 7/17 No 1.51 1.63 1.56 -0.53 -25.36% 5,197 6,470 0.64 0.20 11 67 None
INTC Options Chain 108.20 Put 95.00 9/18 Yes 9.50 9.80 9.70 +2.70 +38.58% 5,195 18,107 0.91 -0.27 5 55 None
LI Options Chain 11.99 Put 12.00 8/21 No 0.87 1.01 0.95 -0.09 -8.66% 5,190 631 0.61 -0.43 11 -1 None
TSLA Options Chain 402.90 Put 405.00 7/17 No 13.30 13.50 13.45 +6.30 +88.12% 5,157 3,904 0.47 -0.51 10 58 None
TSM Options Chain 432.57 Put 355.00 7/17 Yes 2.03 2.32 2.00 +0.40 +25.00% 5,154 5,013 0.87 -0.04 20 61
Dividend Stock List
VSTS Options Chain 14.11 Call 15.00 8/21 No 1.05 1.30 1.12 -0.03 -2.61% 5,150 437 0.73 0.48 3 16 None
NVDA Options Chain 195.55 Call 210.00 12/17 Yes 39.50 40.15 39.31 -0.10 -0.26% 5,147 20,757 0.43 0.60 13 58 None
MSTR Options Chain 95.31 Call 102.00 7/10 No 2.06 2.30 2.18 -2.02 -48.10% 5,140 8,212 1.11 0.35 5 58 None
GOOGL Options Chain 366.75 Call 370.00 7/10 No 3.35 3.55 3.50 -0.40 -10.26% 5,120 9,784 0.35 0.41 14 70 None
RKT Options Chain 15.55 Put 15.50 7/10 No 0.87 1.15 1.04 +0.64 +160.00% 5,120 797 1.09 -0.82 5 56 None
NVDA Options Chain 195.55 Put 170.00 11/20 Yes 8.50 8.75 8.70 +0.41 +4.95% 5,105 12,612 0.45 -0.23 13 58 None
VERA Options Chain 42.96 Put 40.00 8/21 Yes 2.55 3.40 2.55 -2.70 -51.43% 5,101 27 0.76 -0.35 8 46 None
SOFI Options Chain 17.75 Call 18.00 7/17 No 0.63 0.65 0.63 -0.53 -45.69% 5,093 23,273 0.63 0.47 11 48 None
NVDA Options Chain 195.55 Call 220.00 12/17 Yes 35.85 36.50 35.92 +0.62 +1.76% 5,091 11,238 0.43 0.56 13 58 None
OSCR Options Chain 31.44 Call 35.00 9/18 Yes 2.81 3.35 3.30 0.00 0.00% 5,078 846 0.80 0.45 10 43 None
TSM Options Chain 432.57 Put 355.00 7/10 No 0.17 0.31 0.31 -0.05 -13.89% 5,075 22,287 1.04 0.00 20 61
Dividend Stock List
ORCL Options Chain 143.76 Call 140.00 7/10 No 4.00 4.30 4.15 -1.89 -31.30% 5,058 1,112 0.70 0.57 11 67 None
MSFT Options Chain 386.74 Call 397.50 7/10 No 2.26 2.55 2.29 -0.23 -9.13% 5,055 822 0.40 0.27 15 72 None
TEM Options Chain 60.75 Call 70.00 8/21 No 3.35 3.65 3.50 -0.15 -4.11% 5,050 3,196 0.80 0.35 3 21 None
PURR Options Chain 8.18 Put 7.00 8/21 No 0.55 0.70 0.65 +0.17 +35.42% 5,046 586 1.06 -0.28 3 16 None
WULF Options Chain 20.24 Call 36.00 9/18 Yes 0.45 0.68 0.65 -0.97 -59.88% 5,046 5,340 0.99 0.15 2 39 None
MSFT Options Chain 386.74 Put 380.00 7/17 No 5.10 5.50 5.50 -0.78 -12.42% 5,033 17,308 0.36 -0.34 15 72 None
PLTR Options Chain 132.54 Put 134.00 7/10 No 2.79 2.83 2.83 -1.12 -28.36% 5,023 1,251 0.62 -0.47 12 53 None
KO Options Chain 84.07 Put 82.00 7/17 No 0.34 0.44 0.38 -0.30 -44.12% 5,022 695 0.21 -0.22 9 61 None
TXN Options Chain 293.30 Put 220.00 9/18 Yes 5.50 6.35 6.10 +0.80 +15.10% 5,021 882 0.65 -0.12 12 66 None
REAL Options Chain 11.46 Call 10.00 7/17 No 0.95 1.40 1.16 -0.61 -34.47% 5,014 112 1.14 0.80 5 33 None
NIO Options Chain 5.02 Call 5.00 7/10 No 0.06 0.07 0.07 -0.06 -46.16% 5,009 13,827 0.57 0.38 9 31 None
NOK Options Chain 12.51 Call 20.00 8/21 Yes 0.14 0.17 0.14 -0.06 -30.00% 5,004 25,954 0.99 0.09 14 44 None
SPCX Options Chain 149.47 Put 135.00 7/10 No 0.55 0.60 0.59 +0.29 +96.67% 5,003 5,595 0.90 -0.11 3 25 None
IP Options Chain 37.92 Call 37.50 7/17 No 1.25 1.65 1.45 -0.25 -14.71% 5,001 5,157 0.41 0.63 6 60 None
SPCX Options Chain 149.47 Put 130.00 7/10 No 0.25 0.30 0.28 +0.13 +86.67% 4,998 2,741 0.96 -0.05 3 25 None
MARA Options Chain 12.04 Call 14.00 7/17 No 0.20 0.22 0.21 -0.23 -52.28% 4,991 11,113 0.98 0.21 4 41 None
PLTR Options Chain 132.54 Call 142.00 7/10 No 0.64 0.67 0.64 +0.07 +12.29% 4,975 9,840 0.61 0.17 12 53 None
SPCX Options Chain 149.47 Call 170.00 7/17 No 1.85 1.95 1.92 -3.38 -63.78% 4,957 8,464 0.81 0.18 3 25 None
SPCX Options Chain 149.47 Put 145.00 8/21 No 15.00 15.20 15.10 +2.57 +20.52% 4,941 4,238 0.84 -0.40 3 25 None
MSTR Options Chain 95.31 Put 90.00 7/10 No 1.23 1.30 1.28 +0.04 +3.23% 4,934 8,479 1.17 -0.21 5 58 None
NVDA Options Chain 195.55 Call 215.00 8/21 No 4.95 5.00 5.00 +0.70 +16.28% 4,925 24,813 0.40 0.30 13 58 None
LYFT Options Chain 15.43 Call 16.00 7/17 No 0.30 0.31 0.30 -0.04 -11.77% 4,918 8,310 0.51 0.36 20 53
Growth Stock List
ORCL Options Chain 143.76 Call 155.00 7/10 No 0.30 0.36 0.34 -0.38 -52.78% 4,912 4,867 0.72 0.08 11 67 None
INTC Options Chain 108.20 Call 125.00 7/17 No 2.12 2.25 2.18 -4.42 -66.97% 4,910 6,915 0.92 0.24 5 55 None
RIVN Options Chain 20.14 Put 18.00 7/10 No 1.61 1.71 1.64 +1.53 +1,390.91% 4,908 7,697 1.02 -0.82 7 42 None
TSLA Options Chain 402.90 Call 417.50 7/10 No 2.76 2.83 2.75 -7.25 -72.50% 4,899 2,242 0.54 0.24 10 58 None
NOW Options Chain 107.93 Call 112.00 7/10 No 2.22 2.36 2.28 +0.69 +43.40% 4,896 1,169 0.72 0.44 10 56 None
MU Options Chain 984.75 Call 2,500.00 7/17 No 0.00 0.01 0.01 -0.01 -50.00% 4,879 900 1.63 0.00 17 75 None
QBTS Options Chain 22.56 Call 25.00 7/17 No 0.31 0.35 0.33 -0.41 -55.41% 4,873 5,018 1.03 0.18 6 40 None
INTC Options Chain 108.20 Put 85.00 9/18 Yes 6.00 6.15 6.20 +1.83 +41.88% 4,863 5,377 0.92 -0.19 5 55 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
GME Options Chain 22.17 Call 26.00 8/21 No 0.27 0.35 0.30 -0.12 -28.58% 4,836 1,873 0.44 0.17 15 49 None
PLTR Options Chain 132.54 Put 132.00 7/10 No 1.96 2.00 2.01 -0.93 -31.64% 4,832 1,478 0.63 -0.37 12 53 None
NOW Options Chain 107.93 Call 115.00 7/17 No 2.95 3.15 3.05 +0.80 +35.56% 4,822 7,905 0.65 0.39 10 56 None
MU Options Chain 984.75 Put 910.00 7/10 No 26.35 27.75 27.00 +6.55 +32.03% 4,820 1,413 1.21 -0.37 17 75 None
META Options Chain 616.98 Call 630.00 7/10 No 4.65 4.90 4.73 +2.31 +95.46% 4,811 2,442 0.46 0.30 16 73 None
UMC Options Chain 23.83 Call 9.00 7/17 No 14.40 15.00 14.90 -1.82 -10.89% 4,800 1,040 4.56 1.00 20 5 None
MSFT Options Chain 386.74 Call 390.00 7/10 No 4.75 5.10 4.90 +0.03 +0.62% 4,786 3,922 0.39 0.47 15 72 None
TSLA Options Chain 402.90 Call 442.50 7/10 No 0.47 0.50 0.49 -1.61 -76.67% 4,785 4,539 0.62 0.03 10 58 None
RIOT Options Chain 22.87 Call 25.00 7/17 No 0.29 0.34 0.31 -0.48 -60.76% 4,777 2,456 0.99 0.18 5 44 None
OSCR Options Chain 31.44 Call 40.00 6/17 Yes 5.35 8.75 7.44 -0.81 -9.82% 4,772 4,109 0.78 0.55 10 43 None
KO Options Chain 84.07 Call 85.00 7/10 No 0.35 0.40 0.39 +0.23 +143.75% 4,764 1,929 0.24 0.32 9 61 None
OSCR Options Chain 31.44 Put 25.00 6/17 Yes 5.20 6.00 5.27 +0.02 +0.39% 4,751 45 0.85 -0.23 10 43 None
LPX Options Chain 75.23 Put 75.00 8/21 Yes 4.80 5.70 5.50 +1.60 +41.03% 4,750 19 0.55 -0.43 9 55 None
NVDA Options Chain 195.55 Call 205.00 8/21 No 8.15 8.25 8.16 +0.88 +12.09% 4,745 16,476 0.40 0.43 13 58 None
NVDA Options Chain 195.55 Call 197.50 7/17 No 5.00 5.15 5.15 +0.75 +17.05% 4,740 4,452 0.40 0.50 13 58 None
OKTA Options Chain 148.60 Put 75.00 12/18 Yes 1.20 1.85 1.80 -0.08 -4.26% 4,738 4,932 0.71 -0.04 11 60 None
VRNS Options Chain 45.84 Put 45.00 7/17 No 0.80 1.60 0.97 -0.88 -47.57% 4,729 6 0.54 -0.40 1 47 None
ONDS Options Chain 7.82 Call 10.00 1/15 Yes 1.35 1.39 1.38 -0.26 -15.86% 4,722 33,500 0.99 0.49 10 40 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
INTC Options Chain 108.20 Call 111.00 7/10 No 3.85 4.05 4.00 -8.75 -68.63% 4,700 153 1.01 0.50 5 55 None
OPEN Options Chain 5.09 Call 6.00 7/17 No 0.04 0.05 0.05 -0.05 -50.00% 4,691 22,284 1.06 0.13 5 32 None
INTC Options Chain 108.20 Call 140.00 7/17 No 0.59 0.67 0.63 -1.69 -72.85% 4,683 18,197 0.97 0.08 5 55 None
UBER Options Chain 74.33 Call 75.00 7/10 No 0.80 0.89 0.87 +0.43 +97.73% 4,672 2,824 0.43 0.41 7 55 None
MU Options Chain 984.75 Call 1,000.00 7/17 No 41.25 43.50 42.85 -23.13 -35.06% 4,672 4,491 1.07 0.39 17 75 None
RIVN Options Chain 20.14 Call 20.00 9/18 Yes 1.00 1.12 1.08 -1.74 -61.71% 4,663 46,001 0.73 0.35 7 42 None