Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 200.09 Call 200.00 7/02 No 0.83 0.85 0.84 -1.50 -64.11% 98,941 79,411 0.38 0.39 13 58 None
NVDA Options Chain 200.09 Call 197.50 7/02 No 1.89 1.92 1.88 -1.98 -51.30% 56,262 19,836 0.39 0.63 13 58 None
SOFI Options Chain 17.93 Call 18.50 7/02 No 0.27 0.28 0.28 +0.13 +86.67% 54,309 26,610 0.69 0.59 12 50 None
NVDA Options Chain 200.09 Call 195.00 7/02 No 3.55 3.65 3.46 -2.41 -41.06% 47,355 20,218 0.41 0.82 13 58 None
TSLA Options Chain 415.99 Call 430.00 7/02 No 3.20 3.25 3.15 +0.10 +3.28% 46,930 13,391 0.59 0.38 10 58 None
PLTR Options Chain 116.67 Call 125.00 7/02 No 3.25 3.45 3.25 +3.11 +2,221.43% 45,069 7,527 0.60 0.71 12 52 None
NVDA Options Chain 200.09 Call 202.50 7/02 No 0.34 0.35 0.35 -0.94 -72.87% 41,953 63,507 0.40 0.20 13 58 None
INTC Options Chain 139.63 Call 90.00 7/02 No 38.00 38.40 38.22 -11.96 -23.84% 41,266 236 3.56 1.00 5 55 None
INTC Options Chain 139.63 Call 91.00 7/02 No 37.00 37.40 37.22 -12.20 -24.69% 41,204 3 3.46 1.00 5 55 None
SPCX Options Chain 170.86 Put 160.00 7/02 No 4.00 4.20 4.10 +3.28 +400.00% 38,050 10,399 0.90 -0.38 3 25 None
META Options Chain 563.29 Call 700.00 7/17 No 2.22 2.28 2.28 +1.98 +660.00% 35,637 18,577 0.42 0.10 11 66 None
NVDA Options Chain 200.09 Put 195.00 7/02 No 0.61 0.62 0.62 -0.07 -10.15% 35,230 18,143 0.41 -0.18 13 58 None
META Options Chain 563.29 Call 650.00 7/17 No 8.80 9.15 8.97 +7.97 +797.00% 32,575 10,161 0.38 0.28 11 66 None
MSTR Options Chain 86.93 Call 100.00 7/02 No 1.10 1.19 1.13 +0.92 +438.10% 32,298 10,156 1.16 0.35 5 61 None
TSLA Options Chain 415.99 Call 425.00 7/02 No 5.20 5.35 5.25 +0.46 +9.61% 31,918 10,594 0.60 0.52 10 58 None
AAPL Options Chain 289.36 Call 295.00 7/02 No 2.01 2.12 2.10 +1.41 +204.35% 31,033 16,890 0.31 0.41 8 61 None
META Options Chain 563.29 Call 650.00 7/10 No 5.30 5.55 5.40 +5.10 +1,700.00% 30,710 1,168 0.40 0.22 11 66 None
PLTR Options Chain 116.67 Call 130.00 7/02 No 0.75 0.77 0.75 +0.71 +1,775.00% 30,345 11,656 0.59 0.26 12 52 None
MU Options Chain 1,154.29 Put 600.00 7/10 No 1.29 1.50 1.43 +0.58 +68.24% 30,323 3,684 1.68 -0.01 12 66 None
INTC Options Chain 139.63 Call 89.00 7/02 No 39.00 39.40 38.89 -12.41 -24.20% 29,604 605 3.66 1.00 5 55 None
INTC Options Chain 139.63 Call 88.00 7/02 No 40.00 40.40 39.89 -12.41 -23.73% 29,600 629 3.76 1.00 5 55 None
OPEN Options Chain 4.62 Call 5.00 7/02 No 0.11 0.12 0.11 +0.09 +450.00% 29,169 22,955 1.08 0.58 5 31 None
NVDA Options Chain 200.09 Call 205.00 7/02 No 0.14 0.15 0.15 -0.51 -77.28% 28,133 47,606 0.42 0.09 13 58 None
ASTS Options Chain 88.86 Call 100.00 7/02 No 0.14 0.15 0.14 -0.38 -73.08% 27,885 6,895 1.46 0.09 5 39 None
SOFI Options Chain 17.93 Call 19.00 7/02 No 0.09 0.10 0.10 +0.05 +100.00% 27,267 29,963 0.70 0.31 12 50 None
MU Options Chain 1,154.29 Put 950.00 7/02 No 3.15 3.35 3.30 +2.01 +155.82% 26,964 7,673 1.34 -0.08 12 66 None
TSLA Options Chain 415.99 Call 440.00 7/02 No 1.06 1.07 1.06 -0.18 -14.52% 26,688 8,083 0.61 0.16 10 58 None
PLTR Options Chain 116.67 Call 128.00 7/02 No 1.51 1.52 1.51 +1.45 +2,416.67% 26,662 1,662 0.59 0.44 12 52 None
MSFT Options Chain 373.02 Call 390.00 7/02 No 2.55 2.65 2.60 +2.03 +356.14% 25,695 8,296 0.42 0.42 15 72 None
SPCX Options Chain 170.86 Call 165.00 7/02 No 1.15 1.25 1.16 -6.64 -85.13% 25,334 9,359 0.94 0.38 3 25 None
NFLX Options Chain 71.40 Call 74.00 7/02 No 0.70 0.73 0.71 +0.54 +317.65% 25,297 9,014 0.42 0.53 6 56 None
V Options Chain 343.09 Call 360.00 7/02 No 0.07 0.08 0.08 +0.05 +166.67% 24,605 184 0.26 0.05 10 64 None
META Options Chain 563.29 Call 650.00 7/02 No 0.66 0.70 0.68 +0.66 +3,300.00% 24,450 1,627 0.63 0.08 11 66 None
TSLA Options Chain 415.99 Put 425.00 7/02 No 5.50 5.60 5.55 -3.46 -38.41% 24,373 1,976 0.60 -0.48 10 58 None
TSLA Options Chain 415.99 Call 435.00 7/02 No 1.86 1.88 1.87 -0.13 -6.50% 24,317 9,576 0.60 0.26 10 58 None
SPCX Options Chain 170.86 Call 170.00 7/02 No 0.55 0.60 0.58 -4.31 -88.14% 23,993 9,971 0.99 0.20 3 25 None
TSLA Options Chain 415.99 Call 420.00 7/02 No 8.10 8.20 8.12 +1.12 +16.00% 23,849 10,432 0.61 0.66 10 58 None
SPCX Options Chain 170.86 Call 160.00 7/02 No 2.60 2.70 2.63 -9.17 -77.72% 23,736 13,389 0.92 0.62 3 25 None
MU Options Chain 1,154.29 Put 900.00 7/10 No 19.30 20.00 19.50 +11.00 +129.42% 23,214 4,155 1.10 -0.18 12 66 None
NBIS Options Chain 276.17 Put 205.00 7/02 No 0.34 0.45 0.39 -0.01 -2.50% 22,983 20,956 1.60 -0.03 3 22 None
NVDA Options Chain 200.09 Put 192.50 7/02 No 0.22 0.23 0.23 -0.14 -37.84% 22,956 8,289 0.42 -0.09 13 58 None
MSFT Options Chain 373.02 Call 385.00 7/02 No 5.05 5.40 5.38 +4.32 +407.55% 22,928 4,090 0.42 0.64 15 72 None
PLTR Options Chain 116.67 Call 127.00 7/02 No 2.02 2.06 2.05 +1.98 +2,828.58% 22,919 10,585 0.59 0.53 12 52 None
SNAP Options Chain 4.44 Call 5.00 7/02 No 0.01 0.02 0.02 +0.01 +100.00% 22,113 13,220 0.77 0.14 8 30 None
TSLA Options Chain 415.99 Put 430.00 7/02 No 8.40 8.55 8.50 -3.45 -28.87% 22,082 457 0.59 -0.62 10 58 None
MSFT Options Chain 373.02 Call 400.00 7/17 No 6.60 6.70 6.75 +3.94 +140.22% 21,589 25,661 0.35 0.36 15 72 None
AMZN Options Chain 238.34 Call 245.00 7/02 No 1.62 1.66 1.62 +0.89 +121.92% 21,439 8,610 0.39 0.43 12 65 None
NVDA Options Chain 200.09 Put 190.00 7/02 No 0.08 0.09 0.09 -0.10 -52.64% 21,205 16,919 0.47 -0.04 13 58 None
INTC Options Chain 139.63 Call 135.00 7/02 No 0.54 0.55 0.55 -6.20 -91.86% 21,149 6,164 0.96 0.14 5 55 None
AAPL Options Chain 289.36 Call 300.00 7/02 No 0.39 0.40 0.40 +0.25 +166.67% 20,850 16,646 0.31 0.10 8 61 None
PLTR Options Chain 116.67 Call 124.00 7/02 No 4.05 4.25 4.02 +3.83 +2,015.79% 20,840 5,038 0.58 0.79 12 52 None
MU Options Chain 1,154.29 Put 650.00 7/02 No 0.08 0.14 0.09 +0.05 +125.00% 20,632 36,764 0.00 0.00 12 66 None
AAPL Options Chain 289.36 Put 290.00 7/02 No 0.35 0.37 0.37 -2.43 -86.79% 20,213 7,625 0.32 -0.24 8 61 None
NFLX Options Chain 71.40 Call 75.00 7/02 No 0.32 0.34 0.33 +0.24 +266.67% 20,137 17,379 0.43 0.30 6 56 None
MSTR Options Chain 86.93 Call 105.00 7/02 No 0.36 0.37 0.38 +0.29 +322.23% 19,993 3,805 1.23 0.13 5 61 None
RIVN Options Chain 17.35 Call 18.00 7/02 No 0.12 0.15 0.14 -0.11 -44.00% 19,977 5,508 0.93 0.31 6 34 None
NVDA Options Chain 200.09 Call 210.00 7/02 No 0.02 0.03 0.02 -0.12 -85.72% 19,521 56,734 0.46 0.01 13 58 None
TSLA Options Chain 415.99 Call 427.50 7/02 No 4.10 4.20 4.15 +0.20 +5.07% 19,368 1,931 0.60 0.45 10 58 None
SPCX Options Chain 170.86 Call 162.50 7/02 No 1.75 1.80 1.79 -7.93 -81.59% 19,316 3,114 0.92 0.50 3 25 None
IREN Options Chain 45.73 Put 42.00 7/02 No 0.49 0.52 0.50 -0.06 -10.72% 19,237 43,111 1.40 -0.27 9 42 None
MU Options Chain 1,154.29 Call 1,100.00 7/02 No 6.65 7.05 6.80 -62.77 -90.23% 19,152 2,346 1.14 0.19 12 66 None
AMZN Options Chain 238.34 Call 242.50 7/02 No 2.93 2.98 2.92 +1.63 +126.36% 19,127 6,190 0.40 0.62 12 65 None
PLTR Options Chain 116.67 Put 125.00 7/02 No 0.62 0.64 0.64 -7.83 -92.45% 19,068 1,947 0.60 -0.29 12 52 None
META Options Chain 563.29 Call 625.00 7/17 No 17.00 17.40 17.20 +15.06 +703.74% 18,544 13,646 0.38 0.46 11 66 None
PLTR Options Chain 116.67 Call 126.00 7/02 No 2.62 2.68 2.65 +2.54 +2,309.10% 18,307 1,944 0.60 0.63 12 52 None
BE Options Chain 302.70 Put 250.00 7/10 No 8.25 8.80 8.47 +2.92 +52.62% 18,266 4,358 1.38 -0.19 4 12 None
TSLA Options Chain 415.99 Put 427.50 7/02 No 6.85 6.95 6.89 -3.06 -30.76% 18,192 275 0.59 -0.55 10 58 None
AAPL Options Chain 289.36 Call 297.50 7/02 No 0.96 1.01 1.01 +0.67 +197.06% 18,155 12,785 0.30 0.22 8 61 None
KHC Options Chain 23.62 Call 25.50 7/10 No 0.09 0.14 0.12 +0.06 +100.00% 18,146 188 0.25 0.23 8 58 None
MU Options Chain 1,154.29 Call 1,200.00 7/02 No 0.62 0.67 0.60 -16.40 -96.48% 18,099 10,194 1.28 0.01 12 66 None
SMCI Options Chain 29.33 Call 31.50 7/02 No 0.03 0.04 0.03 -0.16 -84.22% 18,090 20,468 1.19 0.03 10 45 None
TSLA Options Chain 415.99 Put 420.00 7/02 No 3.40 3.45 3.45 -2.82 -44.98% 18,081 2,510 0.61 -0.34 10 58 None
NVDA Options Chain 200.09 Call 200.00 7/10 No 3.35 3.45 3.40 -1.30 -27.66% 17,942 9,518 0.34 0.47 13 58 None
NVDA Options Chain 200.09 Call 200.00 7/06 No 1.71 1.77 1.73 -1.32 -43.28% 17,680 8,863 0.28 0.43 13 58 None
SMCI Options Chain 29.33 Call 34.00 7/02 No 0.00 0.01 0.02 -0.01 -33.34% 17,578 20,402 1.50 0.00 10 45 None
IREN Options Chain 45.73 Put 39.00 7/02 No 0.10 0.15 0.12 -0.10 -45.46% 17,490 4,154 1.63 -0.08 9 42 None
MU Options Chain 1,154.29 Call 1,150.00 7/02 No 1.81 1.93 1.97 -35.03 -94.68% 17,257 5,225 1.19 0.06 12 66 None
KHC Options Chain 23.62 Call 26.00 7/10 No 0.03 0.07 0.05 +0.03 +150.00% 16,935 109 0.26 0.11 8 58 None
OPEN Options Chain 4.62 Call 5.50 7/02 No 0.01 0.02 0.02 +0.01 +100.00% 16,687 10,533 1.37 0.11 5 31 None
PATH Options Chain 10.87 Call 11.50 7/02 No 0.29 0.33 0.33 +0.28 +560.00% 16,673 20,428 0.73 0.71 20 41
Growth Stock List
MARA Options Chain 13.89 Call 14.50 7/02 No 0.06 0.07 0.07 -0.12 -63.16% 16,653 46,986 1.07 0.22 3 41 None
NVDA Options Chain 200.09 Put 197.50 7/02 No 1.41 1.44 1.44 +0.13 +9.93% 16,511 6,133 0.38 -0.37 13 58 None
HOOD Options Chain 100.28 Call 110.00 7/02 No 1.22 1.27 1.24 +1.03 +490.48% 16,453 8,291 0.83 0.34 10 54 None
GME Options Chain 22.08 Call 23.00 7/02 No 0.07 0.08 0.07 +0.03 +75.00% 16,316 25,915 0.49 0.20 10 41 None
HOOD Options Chain 100.28 Call 105.00 7/02 No 3.85 4.20 4.15 +3.33 +406.10% 16,256 7,711 0.82 0.74 10 54 None
NVDA Options Chain 200.09 Call 207.50 7/02 No 0.06 0.07 0.06 -0.24 -80.00% 16,172 45,999 0.44 0.04 13 58 None
INTC Options Chain 139.63 Call 140.00 7/02 No 0.16 0.17 0.16 -3.59 -95.74% 16,095 11,746 1.03 0.05 5 55 None
SPCX Options Chain 170.86 Call 300.00 7/02 No 0.00 0.05 0.05 +0.01 +25.00% 16,092 116,303 0.00 0.00 3 25 None
AMZN Options Chain 238.34 Call 250.00 7/02 No 0.37 0.38 0.37 +0.15 +68.19% 15,698 14,248 0.40 0.14 12 65 None
PATH Options Chain 10.87 Call 12.50 7/02 No 0.03 0.04 0.03 +0.02 +200.00% 15,354 896 0.94 0.09 20 41
Growth Stock List
NVDA Options Chain 200.09 Call 197.50 7/08 No 3.75 3.90 3.80 -1.85 -32.75% 15,352 1,112 0.32 0.57 13 58 None
ONDS Options Chain 8.24 Call 8.50 7/02 No 0.05 0.06 0.06 -0.08 -57.15% 15,327 12,654 1.16 0.18 9 38 None
META Options Chain 563.29 Call 620.00 7/02 No 6.30 6.60 6.50 +6.43 +9,185.72% 15,310 1,011 0.55 0.44 11 66 None
HIMS Options Chain 34.67 Call 40.00 7/02 No 0.14 0.15 0.15 +0.12 +400.00% 15,241 2,523 1.06 0.12 6 40 None
SIRI Options Chain 29.54 Call 31.00 7/10 No 0.25 0.30 0.27 +0.08 +42.11% 15,225 15 0.34 0.28 11 61 None
SIRI Options Chain 29.54 Call 30.50 7/10 No 0.39 0.46 0.41 +0.09 +28.13% 15,159 9 0.33 0.39 11 61 None
MSFT Options Chain 373.02 Call 380.00 7/02 No 8.75 9.10 9.22 +7.25 +368.02% 14,997 6,983 0.42 0.82 15 72 None
HOOD Options Chain 100.28 Call 108.00 7/02 No 2.09 2.16 2.09 +1.73 +480.56% 14,877 8,609 0.83 0.50 10 54 None
MSTR Options Chain 86.93 Call 101.00 7/10 No 3.70 4.05 4.00 +2.66 +198.51% 14,659 283 0.94 0.43 5 61 None
SPCX Options Chain 170.86 Put 155.00 7/02 No 1.75 1.85 1.85 +1.50 +428.58% 14,615 8,321 0.92 -0.18 3 25 None
CRWV Options Chain 99.54 Call 90.00 7/02 No 0.78 0.81 0.78 -8.72 -91.79% 14,556 748 1.04 0.32 3 21 None
SPCX Options Chain 170.86 Put 150.00 7/02 No 0.65 0.70 0.70 +0.53 +311.77% 14,481 12,215 0.95 -0.07 3 25 None
PLTR Options Chain 116.67 Call 123.00 7/02 No 4.60 5.15 4.93 +4.66 +1,725.93% 14,245 6,278 0.68 0.85 12 52 None
ENPH Options Chain 49.24 Call 55.00 7/02 No 0.02 0.03 0.03 -0.25 -89.29% 14,134 15,958 1.34 0.03 8 44 None
CGNX Options Chain 72.42 Call 80.00 7/17 No 0.75 0.80 0.76 -0.34 -30.91% 14,010 438 0.58 0.23 13 56 None
NVDA Options Chain 200.09 Put 180.00 7/10 No 0.37 0.38 0.35 -0.05 -12.50% 13,777 4,184 0.42 -0.07 13 58 None
MU Options Chain 1,154.29 Call 1,050.00 7/02 No 22.00 22.75 22.25 -87.75 -79.78% 13,661 1,058 1.14 0.46 12 66 None
NVDA Options Chain 200.09 Call 205.00 7/10 No 1.70 1.75 1.70 -0.97 -36.33% 13,554 9,657 0.34 0.30 13 58 None
ORCL Options Chain 146.55 Call 150.00 7/02 No 0.33 0.34 0.33 -1.18 -78.15% 13,530 3,713 0.65 0.13 7 60 None
AMZN Options Chain 238.34 Call 240.00 7/02 No 4.65 4.80 4.83 +2.68 +124.66% 13,440 11,851 0.40 0.77 12 65 None
CRWV Options Chain 99.54 Call 91.00 7/02 No 0.55 0.62 0.58 -8.66 -93.73% 13,307 210 1.04 0.25 3 21 None
NVDA Options Chain 200.09 Call 200.00 7/17 No 5.15 5.20 5.16 -1.33 -20.50% 13,044 89,418 0.36 0.49 13 58 None
SOFI Options Chain 17.93 Call 19.50 7/02 No 0.03 0.04 0.03 +0.01 +50.00% 13,035 18,341 0.69 0.10 12 50 None
NVDA Options Chain 200.09 Call 210.00 7/10 No 0.80 0.82 0.80 -0.54 -40.30% 12,914 22,783 0.34 0.17 13 58 None
NVDA Options Chain 200.09 Call 210.00 7/17 No 1.92 1.95 1.93 -0.73 -27.45% 12,777 46,286 0.36 0.25 13 58 None
NVDA Options Chain 200.09 Call 210.00 7/06 No 0.15 0.17 0.16 -0.24 -60.00% 12,776 3,988 0.29 0.07 13 58 None
SOFI Options Chain 17.93 Put 18.00 7/02 No 0.08 0.09 0.09 -0.28 -75.68% 12,702 7,359 0.73 -0.19 12 50 None
INTC Options Chain 139.63 Call 130.00 7/02 No 1.74 1.81 1.76 -8.74 -83.24% 12,665 7,782 0.95 0.35 5 55 None
SMCI Options Chain 29.33 Call 32.00 7/02 No 0.01 0.03 0.02 -0.10 -83.34% 12,279 8,293 1.17 0.01 10 45 None
SMCI Options Chain 29.33 Call 30.00 7/10 No 0.77 0.82 0.82 -0.53 -39.26% 12,242 2,932 0.84 0.34 10 45 None
PLTR Options Chain 116.67 Call 120.00 7/02 No 7.75 7.90 7.84 +7.10 +959.46% 12,170 16,563 0.80 0.96 12 52 None
TSLA Options Chain 415.99 Call 422.50 7/02 No 6.55 6.70 6.50 +0.65 +11.12% 12,108 2,357 0.61 0.59 10 58 None
SPCX Options Chain 170.86 Put 157.50 7/02 No 2.70 2.80 2.85 +2.35 +470.00% 12,039 3,554 0.90 -0.27 3 25 None
MSFT Options Chain 373.02 Call 375.00 7/02 No 13.10 13.75 13.40 +9.82 +274.31% 11,951 4,156 0.37 0.92 15 72 None
SPCX Options Chain 170.86 Call 180.00 7/10 No 2.05 2.15 2.06 -3.06 -59.77% 11,875 24,880 0.82 0.23 3 25 None
AMC Options Chain 1.90 Call 2.00 7/17 No 0.15 0.16 0.15 0.00 0.00% 11,798 69,761 1.22 0.45 8 25 None
BABA Options Chain 95.98 Call 101.00 7/02 No 0.26 0.27 0.26 +0.09 +52.95% 11,798 1,093 0.51 0.23 14 27 None
TSLA Options Chain 415.99 Call 450.00 7/02 No 0.35 0.36 0.35 -0.19 -35.19% 11,782 9,277 0.66 0.05 10 58 None
NBIS Options Chain 276.17 Put 130.00 7/10 No 0.35 0.49 0.41 +0.19 +86.37% 11,706 670 1.90 0.00 3 22 None
TSLA Options Chain 415.99 Put 422.50 7/02 No 4.35 4.45 4.40 -3.20 -42.11% 11,687 770 0.60 -0.41 10 58 None
NFLX Options Chain 71.40 Call 73.00 7/02 No 1.34 1.36 1.35 +1.04 +335.49% 11,654 7,349 0.43 0.75 6 56 None
MSFT Options Chain 373.02 Call 400.00 7/02 No 0.52 0.53 0.53 +0.34 +178.95% 11,644 7,470 0.47 0.12 15 72 None
AAPL Options Chain 289.36 Put 292.50 7/02 No 0.76 0.81 0.82 -3.23 -79.76% 11,595 3,741 0.30 -0.39 8 61 None
DLO Options Chain 12.99 Call 16.00 8/21 Yes 0.50 0.75 0.65 +0.40 +160.00% 11,507 16,904 0.52 0.36 14 42 None
MU Options Chain 1,154.29 Put 1,000.00 7/02 No 9.60 10.10 10.00 +7.27 +266.30% 11,472 12,493 1.18 -0.26 12 66 None
HIMS Options Chain 34.67 Call 38.00 7/02 No 0.64 0.73 0.63 +0.52 +472.73% 11,464 3,129 1.04 0.39 6 40 None
MSTR Options Chain 86.93 Call 91.00 7/02 No 6.05 6.50 6.25 +4.82 +337.07% 11,394 18,769 1.33 0.86 5 61 None
SOFI Options Chain 17.93 Call 18.00 7/02 No 0.60 0.61 0.61 +0.30 +96.78% 11,393 20,626 0.70 0.81 12 50 None
SOUN Options Chain 6.47 Call 7.00 7/02 No 0.06 0.07 0.06 +0.04 +200.00% 11,385 8,618 0.91 0.32 3 16 None
MSTR Options Chain 86.93 Put 90.00 7/02 No 0.43 0.44 0.43 -4.27 -90.86% 11,346 9,001 1.19 -0.11 5 61 None
PLTR Options Chain 116.67 Call 130.00 7/10 No 2.95 3.10 3.00 +2.49 +488.24% 11,328 5,045 0.50 0.41 12 52 None
WEN Options Chain 8.29 Call 9.00 7/02 No 0.15 0.20 0.18 +0.04 +28.58% 11,259 10,688 1.56 0.35 13 48 None
GME Options Chain 22.08 Call 22.50 7/02 No 0.18 0.21 0.20 +0.10 +100.00% 11,176 7,372 0.38 0.54 10 41 None
BMNR Options Chain 13.31 Call 14.50 7/02 No 0.17 0.19 0.19 +0.15 +375.00% 11,149 6,869 0.91 0.50 13 34 None
HIMS Options Chain 34.67 Call 36.00 7/02 No 1.91 1.98 2.00 +1.51 +308.17% 11,070 2,140 1.08 0.75 6 40 None
TSLA Options Chain 415.99 Put 410.00 7/02 No 1.14 1.15 1.16 -1.59 -57.82% 10,970 2,377 0.65 -0.14 10 58 None
SOFI Options Chain 17.93 Put 18.50 7/02 No 0.25 0.26 0.25 -0.44 -63.77% 10,958 4,448 0.72 -0.41 12 50 None
BABA Options Chain 95.98 Call 100.00 7/02 No 0.41 0.45 0.44 +0.20 +83.34% 10,934 7,723 0.50 0.35 14 27 None
TSLA Options Chain 415.99 Call 432.50 7/02 No 2.44 2.47 2.42 -0.06 -2.42% 10,757 9,358 0.60 0.31 10 58 None
SMCI Options Chain 29.33 Call 28.50 7/10 No 1.31 1.36 1.32 -0.68 -34.00% 10,717 198 0.82 0.50 10 45 None
PLTR Options Chain 116.67 Call 132.00 7/10 No 2.24 2.34 2.32 +1.95 +527.03% 10,656 523 0.50 0.34 12 52 None
META Options Chain 563.29 Call 630.00 7/02 No 3.00 3.15 3.04 +3.00 +7,500.00% 10,640 1,058 0.57 0.25 11 66 None
TSLA Options Chain 415.99 Call 425.00 7/10 No 11.50 11.65 11.55 +0.95 +8.97% 10,621 5,292 0.43 0.53 10 58 None
MSTR Options Chain 86.93 Put 80.00 7/02 No 0.04 0.05 0.05 -0.69 -93.25% 10,607 18,312 1.68 -0.01 5 61 None
PLTR Options Chain 116.67 Call 129.00 7/10 No 3.30 3.50 3.43 +2.86 +501.76% 10,604 519 0.50 0.45 12 52 None
SMCI Options Chain 29.33 Call 30.00 7/02 No 0.09 0.10 0.09 -0.47 -83.93% 10,595 8,193 0.98 0.13 10 45 None
QCOM Options Chain 184.79 Call 200.00 7/02 No 0.41 0.50 0.44 -0.16 -26.67% 10,559 3,600 1.23 0.16 14 72 None
GOOGL Options Chain 357.37 Call 360.00 7/02 No 2.55 2.67 2.57 +0.02 +0.79% 10,530 16,576 0.35 0.54 13 70 None
BSY Options Chain 29.89 Call 35.00 7/17 No 0.20 0.25 0.24 +0.14 +140.00% 10,423 72 0.45 0.19 9 46 None
NVDA Options Chain 200.09 Call 185.00 7/02 No 12.95 13.05 13.00 -2.00 -13.34% 10,353 4,809 0.81 1.00 13 58 None
NVDA Options Chain 200.09 Put 135.00 7/10 No 0.02 0.03 0.03 0.00 0.00% 10,317 2,736 0.91 0.00 13 58 None
AAPL Options Chain 289.36 Call 300.00 7/17 No 4.05 4.15 4.15 +1.76 +73.64% 10,310 38,401 0.24 0.37 8 61 None
MSTR Options Chain 86.93 Call 107.00 7/10 No 2.05 2.25 2.12 +1.40 +194.45% 10,284 544 0.92 0.29 5 61 None
AAPL Options Chain 289.36 Call 292.50 7/02 No 3.65 3.85 3.75 +2.48 +195.28% 10,255 8,912 0.32 0.61 8 61 None
NBIS Options Chain 276.17 Call 260.00 7/02 No 0.97 1.10 0.97 -20.53 -95.49% 10,192 1,481 1.39 0.10 3 22 None
MSTR Options Chain 86.93 Call 90.00 7/02 No 6.80 7.20 7.15 +5.44 +318.13% 10,140 12,172 1.25 0.89 5 61 None
NVDA Options Chain 200.09 Call 197.50 7/06 No 2.82 2.90 2.82 -1.73 -38.03% 10,078 1,543 0.28 0.59 13 58 None
SHEL Options Chain 77.54 Call 82.00 7/10 No 0.00 0.15 0.08 -0.02 -20.00% 10,011 156 0.28 0.05 19 73 None
DLO Options Chain 12.99 Call 20.00 8/21 Yes 0.05 0.20 0.14 +0.06 +75.00% 10,008 12,075 0.61 0.09 14 42 None
META Options Chain 563.29 Call 625.00 7/02 No 4.35 4.65 4.50 +4.46 +11,150.00% 10,006 553 0.56 0.34 11 66 None
RILY Options Chain 8.04 Call 9.00 7/02 No 0.08 0.09 0.08 +0.06 +300.00% 9,942 1,371 1.26 0.19 16 39 None
META Options Chain 563.29 Call 635.00 7/02 No 2.02 2.14 2.09 +2.04 +4,080.00% 9,934 457 0.58 0.19 11 66 None
AMZN Options Chain 238.34 Call 245.00 7/17 No 6.60 6.80 6.80 +2.28 +50.45% 9,922 32,886 0.34 0.50 12 65 None
MU Options Chain 1,154.29 Put 1,050.00 7/02 No 28.10 28.80 28.34 +22.34 +372.34% 9,917 3,828 1.12 -0.54 12 66 None
ASTS Options Chain 88.86 Call 90.00 7/02 No 1.28 1.45 1.35 -1.33 -49.63% 9,878 7,469 1.22 0.46 5 39 None
NKE Options Chain 41.05 Put 40.00 7/02 Yes 0.04 0.06 0.06 -1.41 -95.92% 9,808 9,307 0.68 -0.09 10 56 None
NKE Options Chain 41.05 Call 42.00 7/02 Yes 0.52 0.57 0.55 -1.14 -67.46% 9,783 5,467 0.55 0.51 10 56 None
TSLA Options Chain 415.99 Call 445.00 7/02 No 0.60 0.61 0.59 -0.21 -26.25% 9,720 2,754 0.63 0.10 10 58 None
SPCX Options Chain 170.86 Call 165.00 7/10 No 5.10 5.20 5.18 -6.31 -54.92% 9,719 3,672 0.76 0.47 3 25 None
IREN Options Chain 45.73 Put 40.00 7/02 No 0.18 0.22 0.20 -0.10 -33.34% 9,713 62,660 1.52 -0.12 9 42 None
NKE Options Chain 41.05 Call 43.00 7/02 Yes 0.16 0.18 0.15 -1.20 -88.89% 9,680 5,153 0.54 0.21 10 56 None
PLTR Options Chain 116.67 Call 122.00 7/02 No 5.60 6.05 5.82 +5.45 +1,472.98% 9,661 5,968 0.71 0.90 12 52 None
SPCX Options Chain 170.86 Call 175.00 7/02 No 0.25 0.30 0.30 -2.38 -88.81% 9,623 8,503 1.08 0.10 3 25 None
GME Options Chain 22.08 Call 23.00 7/10 No 0.28 0.30 0.30 +0.12 +66.67% 9,622 7,410 0.34 0.37 10 41 None
MSFT Options Chain 373.02 Call 400.00 7/10 No 4.00 4.15 4.15 +2.60 +167.75% 9,577 6,087 0.35 0.31 15 72 None
MARA Options Chain 13.89 Call 14.00 7/02 No 0.15 0.17 0.17 -0.19 -52.78% 9,561 27,328 1.07 0.41 3 41 None
AMD Options Chain 580.91 Put 330.00 7/10 No 0.08 0.17 0.13 -0.05 -27.78% 9,556 2,210 1.25 0.00 12 61 None
AMZN Options Chain 238.34 Call 250.00 7/10 No 2.77 2.87 2.88 +1.15 +66.48% 9,538 6,511 0.34 0.34 12 65 None
RILY Options Chain 8.04 Call 8.50 7/02 No 0.20 0.22 0.20 +0.13 +185.72% 9,538 4,436 0.91 0.56 16 39 None
MU Options Chain 1,154.29 Call 1,200.00 7/10 No 18.10 18.80 18.40 -33.60 -64.62% 9,474 3,130 0.99 0.20 12 66 None
INTC Options Chain 139.63 Put 125.00 7/02 No 1.32 1.38 1.35 +0.99 +275.00% 9,444 6,329 0.97 -0.35 5 55 None
TSLA Options Chain 415.99 Call 440.00 7/10 No 5.75 5.85 5.80 +0.37 +6.82% 9,419 6,356 0.43 0.33 10 58 None
SNAP Options Chain 4.44 Call 4.50 7/02 No 0.29 0.30 0.29 +0.24 +480.00% 9,381 13,110 0.00 0.95 8 30 None
AMZN Options Chain 238.34 Call 250.00 7/17 No 4.50 4.65 4.55 +1.51 +49.68% 9,370 31,624 0.34 0.39 12 65 None
IBM Options Chain 281.21 Call 300.00 7/02 No 0.25 0.30 0.28 -0.02 -6.67% 9,304 4,216 0.55 0.09 13 70 None
VRT Options Chain 336.38 Put 225.00 7/10 No 0.00 0.24 0.09 -0.22 -70.97% 9,245 9,356 0.99 0.00 9 56 None
CRWV Options Chain 99.54 Put 85.00 7/02 No 1.20 1.32 1.28 +1.10 +611.12% 9,087 2,352 1.04 -0.30 3 21 None
TSLA Options Chain 415.99 Call 417.50 7/02 No 9.80 9.95 9.86 +1.42 +16.83% 9,056 2,356 0.63 0.72 10 58 None
INTC Options Chain 139.63 Put 115.00 7/02 No 0.15 0.17 0.16 +0.07 +77.78% 9,056 5,586 1.22 -0.06 5 55 None
SMCI Options Chain 29.33 Put 28.00 7/02 No 0.46 0.49 0.48 +0.16 +50.00% 9,047 5,850 0.95 -0.43 10 45 None
BSX Options Chain 42.68 Put 42.00 7/10 No 0.55 0.65 0.69 -0.18 -20.69% 9,033 194 0.36 -0.35 13 55 None
NVDA Options Chain 200.09 Put 187.50 7/08 No 0.66 0.70 0.60 -0.10 -14.29% 8,949 665 0.36 -0.12 13 58 None
SPCX Options Chain 170.86 Call 167.50 7/02 No 0.75 0.85 0.78 -5.32 -87.22% 8,942 2,272 0.97 0.27 3 25 None
META Options Chain 563.29 Call 640.00 7/02 No 1.34 1.47 1.42 +1.39 +4,633.34% 8,912 631 0.60 0.14 11 66 None
TSLA Options Chain 415.99 Call 450.00 7/10 No 3.45 3.55 3.45 +0.09 +2.68% 8,866 7,056 0.44 0.22 10 58 None
NVDA Options Chain 200.09 Call 202.50 7/06 No 0.98 1.01 0.99 -1.01 -50.50% 8,860 3,791 0.28 0.30 13 58 None
NFLX Options Chain 71.40 Call 76.00 7/02 No 0.14 0.15 0.14 +0.08 +133.34% 8,818 18,738 0.45 0.15 6 56 None
NKE Options Chain 41.05 Call 45.00 7/02 Yes 0.02 0.03 0.02 -0.76 -97.44% 8,782 16,944 0.71 0.02 10 56 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
NVDA Options Chain 200.09 Call 205.00 7/06 No 0.54 0.55 0.55 -0.70 -56.00% 8,759 7,756 0.28 0.19 13 58 None
OPEN Options Chain 4.62 Put 5.00 7/02 No 0.10 0.11 0.11 -0.25 -69.45% 8,750 1,342 1.17 -0.42 5 31 None
SPCX Options Chain 170.86 Put 152.50 7/02 No 1.10 1.15 1.13 +0.88 +352.00% 8,710 7,337 0.93 -0.11 3 25 None
MSTR Options Chain 86.93 Call 100.00 7/10 No 4.05 4.35 4.20 +2.75 +189.66% 8,709 4,191 0.89 0.47 5 61 None
AMD Options Chain 580.91 Call 600.00 7/02 No 0.18 0.22 0.19 -6.61 -97.21% 8,691 5,902 0.86 0.03 12 61 None
NVDA Options Chain 200.09 Put 202.50 7/02 No 4.80 5.10 4.95 +1.25 +33.79% 8,686 3,117 0.38 -0.80 13 58 None
NOW Options Chain 99.28 Call 105.00 7/02 No 2.24 2.36 2.30 +1.92 +505.27% 8,648 6,506 0.70 0.65 10 55 None
NOW Options Chain 99.28 Call 110.00 7/02 No 0.43 0.47 0.43 +0.38 +760.00% 8,632 4,883 0.72 0.21 10 55 None
MSFT Options Chain 373.02 Call 395.00 7/02 No 1.16 1.22 1.16 +0.84 +262.50% 8,616 2,753 0.44 0.23 15 72 None
HOOD Options Chain 100.28 Call 111.00 7/10 No 3.25 3.50 3.45 +2.24 +185.13% 8,572 1,047 0.67 0.42 10 54 None
AAPL Options Chain 289.36 Call 295.00 7/06 No 3.00 3.15 3.10 +1.79 +136.65% 8,557 1,676 0.21 0.45 8 61 None
TSLA Options Chain 415.99 Call 405.00 7/02 No 20.00 20.50 20.75 +3.30 +18.92% 8,530 5,665 0.67 0.92 10 58 None
ARX Options Chain 11.72 Call 15.00 7/17 No 0.15 0.20 0.15 -0.15 -50.00% 8,520 21 0.72 0.16 10 27 None
MSTR Options Chain 86.93 Put 85.00 7/02 No 0.09 0.11 0.11 -1.97 -94.72% 8,517 11,398 1.38 -0.04 5 61 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
SOFI Options Chain 17.93 Call 19.00 7/10 No 0.43 0.44 0.43 +0.14 +48.28% 8,493 10,278 0.54 0.43 12 50 None
BAC Options Chain 56.98 Call 58.00 7/02 No 0.52 0.57 0.52 +0.42 +420.00% 8,485 8,729 0.25 0.65 10 65 None
AMZN Options Chain 238.34 Call 247.50 7/02 No 0.80 0.81 0.85 +0.46 +117.95% 8,479 6,587 0.39 0.26 12 65 None
TSLA Options Chain 415.99 Put 432.50 7/02 No 10.15 10.30 10.35 -3.45 -25.00% 8,472 69 0.59 -0.69 10 58 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 3 47 None
MSTR Options Chain 86.93 Call 96.00 7/02 No 2.60 2.69 2.59 +2.08 +407.85% 8,448 7,972 1.23 0.60 5 61 None
IONQ Options Chain 53.26 Put 30.00 7/10 No 0.00 0.05 0.03 -0.02 -40.00% 8,447 1,535 1.61 0.00 9 46 None
AMC Options Chain 1.90 Call 2.50 7/17 No 0.06 0.08 0.06 0.00 0.00% 8,425 58,831 1.49 0.22 8 25 None
MU Options Chain 1,154.29 Call 1,070.00 7/02 No 14.00 14.85 14.33 -82.12 -85.15% 8,372 1,015 1.13 0.34 12 66 None
BMNR Options Chain 13.31 Call 14.00 7/02 No 0.40 0.43 0.41 +0.29 +241.67% 8,354 8,120 1.00 0.74 13 34 None
INTC Options Chain 139.63 Put 120.00 7/02 No 0.42 0.46 0.46 +0.29 +170.59% 8,337 5,768 1.06 -0.14 5 55 None
PLTR Options Chain 116.67 Put 126.00 7/02 No 0.91 0.94 0.93 -8.51 -90.15% 8,308 322 0.60 -0.37 12 52 None
MARA Options Chain 13.89 Put 13.50 7/02 No 0.23 0.25 0.25 -0.01 -3.85% 8,290 5,602 1.04 -0.35 3 41 None
RKLB Options Chain 101.65 Call 105.00 7/02 No 1.95 2.07 2.05 +0.24 +13.26% 8,288 3,658 1.07 0.46 7 45 None
TSLA Options Chain 415.99 Put 400.00 7/02 No 0.36 0.37 0.37 -0.69 -65.10% 8,281 8,214 0.71 -0.05 10 58 None
TSLA Options Chain 415.99 Call 415.00 7/02 No 11.65 11.85 11.60 +1.54 +15.31% 8,269 5,768 0.63 0.77 10 58 None
MU Options Chain 1,154.29 Call 1,250.00 7/02 No 0.28 0.29 0.29 -6.51 -95.74% 8,246 6,480 1.42 0.00 12 66 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 3 47 None
NVDA Options Chain 200.09 Put 100.00 7/24 No 0.05 0.06 0.06 +0.01 +20.00% 8,200 1,027 1.05 0.00 13 58 None
PLTR Options Chain 116.67 Put 127.00 7/02 No 1.30 1.32 1.32 -8.99 -87.20% 8,188 298 0.60 -0.47 12 52 None
TSLA Options Chain 415.99 Call 442.50 7/02 No 0.80 0.81 0.79 -0.21 -21.00% 8,163 6,220 0.62 0.13 10 58 None
MSTR Options Chain 86.93 Call 102.00 7/10 No 3.35 3.70 3.45 +2.26 +189.92% 8,161 426 0.92 0.41 5 61 None
F Options Chain 13.90 Call 14.00 7/02 No 0.03 0.04 0.03 -0.07 -70.00% 8,103 14,912 0.36 0.23 8 47 None
AAPL Options Chain 289.36 Put 295.00 7/02 No 1.64 1.68 1.64 -4.32 -72.49% 8,007 3,392 0.29 -0.59 8 61 None
CRM Options Chain 156.66 Call 165.00 7/02 No 1.10 1.16 1.11 +0.84 +311.12% 7,993 4,277 0.47 0.47 11 63 None
PLTR Options Chain 116.67 Call 135.00 7/02 No 0.11 0.12 0.12 +0.10 +500.00% 7,982 10,246 0.65 0.04 12 52 None
BMNR Options Chain 13.31 Call 15.00 7/02 No 0.06 0.07 0.06 +0.04 +200.00% 7,982 6,044 0.92 0.24 13 34 None
CRWV Options Chain 99.54 Call 88.00 7/02 No 1.38 1.48 1.44 -9.76 -87.15% 7,963 43 1.05 0.47 3 21 None
META Options Chain 563.29 Call 615.00 7/02 No 8.90 9.35 9.30 +9.21 +10,233.34% 7,892 875 0.55 0.55 11 66 None
LAES Options Chain 3.15 Call 3.00 7/02 Yes 0.02 0.25 0.01 -0.19 -95.00% 7,891 8,313 3.07 0.71 8 18 None
GOOGL Options Chain 357.37 Call 365.00 7/02 No 0.82 0.91 0.85 -0.26 -23.43% 7,849 5,025 0.35 0.25 13 70 None
NFLX Options Chain 71.40 Put 73.00 7/02 No 0.25 0.27 0.26 -1.58 -85.87% 7,843 5,187 0.42 -0.25 6 56 None
MU Options Chain 1,154.29 Call 1,300.00 7/02 No 0.13 0.16 0.13 -2.17 -94.35% 7,834 10,863 1.55 0.00 12 66 None
SMCI Options Chain 29.33 Call 29.50 7/10 No 0.93 0.97 0.94 -0.66 -41.25% 7,831 409 0.84 0.39 10 45 None
SPCX Options Chain 170.86 Call 170.00 7/10 No 3.70 3.90 3.67 -5.13 -58.30% 7,797 3,899 0.78 0.37 3 25 None
MSTR Options Chain 86.93 Call 95.00 7/02 No 3.15 3.30 3.23 +2.63 +438.34% 7,791 9,295 1.18 0.66 5 61 None
TSLA Options Chain 415.99 Put 415.00 7/02 No 2.00 2.02 2.02 -2.18 -51.91% 7,760 2,335 0.63 -0.23 10 58 None
SMCI Options Chain 29.33 Call 31.50 7/10 No 0.46 0.48 0.53 -0.30 -36.15% 7,721 1,367 0.86 0.23 10 45 None
ARRY Options Chain 7.41 Call 9.00 8/21 Yes 0.50 0.55 0.51 -0.05 -8.93% 7,697 21,905 0.95 0.35 10 32 None
CRWV Options Chain 99.54 Call 100.00 7/02 No 0.03 0.04 0.04 -2.53 -98.45% 7,695 5,044 1.20 0.02 3 21 None
META Options Chain 563.29 Call 610.00 7/02 No 11.95 12.55 12.20 +12.05 +8,033.34% 7,691 5,458 0.57 0.66 11 66 None
MSTR Options Chain 86.93 Call 86.00 7/02 No 10.50 10.70 10.70 +7.19 +204.85% 7,685 14,703 2.13 0.95 5 61 None
INTC Options Chain 139.63 Put 130.00 7/02 No 3.50 3.70 3.60 +2.72 +309.10% 7,684 5,459 0.94 -0.65 5 55 None
BB Options Chain 12.65 Call 13.50 7/02 No 0.15 0.19 0.19 +0.06 +46.16% 7,643 2,066 1.29 0.33 11 35 None
BB Options Chain 12.65 Call 13.00 7/02 No 0.35 0.38 0.35 +0.05 +16.67% 7,629 11,353 1.28 0.54 11 35 None
SPCX Options Chain 170.86 Put 162.50 7/02 No 5.60 6.10 6.20 +4.94 +392.07% 7,603 4,477 0.90 -0.50 3 25 None
EOSE Options Chain 5.88 Call 6.00 7/02 No 0.03 0.06 0.04 -0.13 -76.48% 7,602 2,439 1.33 0.23 6 33 None
TSM Options Chain 476.70 Put 250.00 7/10 No 0.11 0.16 0.17 +0.11 +183.34% 7,520 174 1.46 0.00 23 66
Dividend Stock List
NVDA Options Chain 200.09 Call 205.00 7/17 No 3.20 3.30 3.20 -1.00 -23.81% 7,495 23,428 0.36 0.36 13 58 None
IREN Options Chain 45.73 Call 45.00 7/02 No 0.76 0.83 0.79 -1.31 -62.39% 7,489 723 1.25 0.36 9 42 None
OPEN Options Chain 4.62 Call 5.50 7/10 No 0.10 0.12 0.11 +0.07 +175.00% 7,488 4,098 0.86 0.30 5 31 None
MU Options Chain 1,154.29 Call 1,080.00 7/02 No 10.80 11.60 11.45 -78.05 -87.21% 7,465 671 1.13 0.28 12 66 None
META Options Chain 563.29 Call 600.00 7/17 No 30.45 31.20 33.40 +28.05 +524.30% 7,456 10,533 0.38 0.66 11 66 None
GOOG Options Chain 353.33 Call 360.00 7/02 No 1.29 1.38 1.33 +0.08 +6.40% 7,436 5,038 0.34 0.36 10 64 None
SMCI Options Chain 29.33 Call 30.50 7/02 No 0.05 0.06 0.06 -0.33 -84.62% 7,402 2,531 1.01 0.08 10 45 None
INTC Options Chain 139.63 Call 129.00 7/02 No 2.14 2.22 2.20 -10.50 -82.68% 7,390 1,618 0.94 0.41 5 55 None
PLTR Options Chain 116.67 Put 120.00 7/02 No 0.09 0.10 0.10 -3.90 -97.50% 7,384 2,278 0.69 -0.04 12 52 None
AAPL Options Chain 289.36 Call 300.00 7/06 No 1.04 1.07 1.07 +0.66 +160.98% 7,382 2,948 0.20 0.20 8 61 None
DELL Options Chain 431.46 Call 450.00 7/02 No 1.19 1.41 1.32 -2.93 -68.95% 7,378 1,569 0.90 0.18 14 57 None
F Options Chain 13.90 Put 13.50 7/02 No 0.02 0.03 0.03 -0.01 -25.00% 7,337 3,655 0.39 -0.15 8 47 None
AMZN Options Chain 238.34 Put 237.50 7/02 No 0.29 0.31 0.30 -2.03 -87.13% 7,327 2,146 0.42 -0.13 12 65 None
TSLA Options Chain 415.99 Put 440.00 7/02 No 16.05 16.60 16.24 -2.01 -11.02% 7,299 314 0.60 -0.84 10 58 None
TE Options Chain 9.48 Call 10.00 7/02 No 0.15 0.20 0.15 -0.12 -44.45% 7,289 9,068 2.05 0.32 3 16 None
NVDA Options Chain 200.09 Put 195.00 7/06 No 1.43 1.47 1.48 +0.23 +18.40% 7,254 3,369 0.29 -0.27 13 58 None
HIMS Options Chain 34.67 Call 40.00 7/10 No 1.05 1.12 1.10 +0.73 +197.30% 7,208 3,609 0.85 0.33 6 40 None
AAPL Options Chain 289.36 Call 290.00 7/02 No 5.65 5.95 5.86 +3.54 +152.59% 7,207 7,602 0.34 0.76 8 61 None
MU Options Chain 1,154.29 Call 1,060.00 7/02 No 17.60 18.35 18.15 -87.75 -82.87% 7,206 492 1.13 0.39 12 66 None
SOFI Options Chain 17.93 Call 20.00 7/10 No 0.16 0.17 0.17 +0.05 +41.67% 7,185 13,749 0.54 0.22 12 50 None
TSLA Options Chain 415.99 Call 450.00 7/17 No 6.35 6.50 6.40 +0.45 +7.57% 7,116 21,900 0.43 0.28 10 58 None
NVDA Options Chain 200.09 Put 207.50 7/02 No 9.55 9.70 9.76 +2.06 +26.76% 7,102 1,573 0.51 -0.96 13 58 None
RKT Options Chain 15.75 Call 16.00 7/02 No 0.25 0.30 0.24 +0.01 +4.35% 7,043 9,456 0.67 0.60 6 56 None
AAPL Options Chain 289.36 Call 300.00 7/10 No 2.63 2.70 2.66 +1.37 +106.21% 7,036 6,501 0.24 0.31 8 61 None
PLTR Options Chain 116.67 Call 129.00 7/02 No 1.08 1.10 1.09 +1.03 +1,716.67% 7,027 9,144 0.59 0.35 12 52 None
OPEN Options Chain 4.62 Call 5.00 7/10 No 0.25 0.27 0.25 +0.13 +108.34% 7,019 13,628 0.83 0.56 5 31 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 3 47 None
CRWV Options Chain 99.54 Call 95.00 7/02 No 0.14 0.18 0.18 -5.62 -96.90% 6,987 1,294 1.11 0.08 3 21 None
NVDA Options Chain 200.09 Call 200.00 7/08 No 2.66 2.72 2.64 -1.36 -34.00% 6,985 3,894 0.32 0.46 13 58 None
NVDA Options Chain 200.09 Put 100.00 7/10 No 0.01 0.02 0.01 0.00 0.00% 6,954 2,798 1.48 0.00 13 58 None
TSLA Options Chain 415.99 Call 420.00 7/17 No 17.95 18.10 17.94 +1.30 +7.82% 6,929 13,606 0.43 0.59 10 58 None
GME Options Chain 22.08 Call 24.00 7/10 No 0.12 0.14 0.14 +0.04 +40.00% 6,894 4,663 0.41 0.21 10 41 None
PLTR Options Chain 116.67 Put 123.00 7/02 No 0.27 0.29 0.28 -6.17 -95.66% 6,894 357 0.62 -0.15 12 52 None
NVDA Options Chain 200.09 Call 207.50 7/10 No 1.17 1.20 1.19 -0.74 -38.35% 6,886 5,015 0.34 0.23 13 58 None
HOOD Options Chain 100.28 Call 116.00 7/10 No 1.82 1.94 1.88 +1.25 +198.42% 6,879 904 0.67 0.27 10 54 None
NIO Options Chain 5.06 Call 5.00 7/02 No 0.06 0.07 0.06 -0.06 -50.00% 6,863 20,711 0.52 0.55 8 31 None
NVDA Options Chain 200.09 Put 170.00 7/02 No 0.01 0.02 0.01 -0.01 -50.00% 6,860 4,711 1.09 0.00 13 58 None
AMZN Options Chain 238.34 Call 240.00 7/06 No 5.50 5.75 5.75 +2.77 +92.96% 6,854 3,114 0.28 0.71 12 65 None
AAPL Options Chain 289.36 Call 302.50 7/02 No 0.14 0.16 0.16 +0.09 +128.58% 6,851 4,076 0.31 0.04 8 61 None
NKE Options Chain 41.05 Call 42.50 7/02 Yes 0.29 0.33 0.31 -1.22 -79.74% 6,843 2,548 0.53 0.34 10 56 None
MSTR Options Chain 86.93 Call 106.00 7/10 No 2.23 2.47 2.38 +1.66 +230.56% 6,834 427 0.91 0.31 5 61 None
BULL Options Chain 6.52 Call 7.50 7/02 No 0.01 0.02 0.02 +0.01 +100.00% 6,823 9,315 1.04 0.03 3 16 None
SOFI Options Chain 17.93 Call 18.50 7/10 No 0.65 0.66 0.67 +0.25 +59.53% 6,812 5,377 0.55 0.56 12 50 None
NBIS Options Chain 276.17 Call 250.00 7/02 No 2.40 2.65 2.25 -26.82 -92.26% 6,811 639 1.34 0.23 3 22 None
MSFT Options Chain 373.02 Call 382.50 7/02 No 6.75 7.15 6.98 +5.54 +384.73% 6,794 1,864 0.42 0.74 15 72 None
MSTR Options Chain 86.93 Call 110.00 7/02 No 0.10 0.14 0.13 +0.09 +225.00% 6,791 9,121 1.35 0.05 5 61 None
INTC Options Chain 139.63 Call 133.00 7/02 No 0.87 0.92 0.92 -8.14 -89.85% 6,722 2,269 0.94 0.20 5 55 None
MSFT Options Chain 373.02 Call 387.50 7/02 No 3.65 3.90 3.85 +3.09 +406.58% 6,708 1,730 0.41 0.53 15 72 None
TSLA Options Chain 415.99 Call 435.00 7/06 No 3.50 3.60 3.50 +0.14 +4.17% 6,680 1,667 0.38 0.30 10 58 None
AMD Options Chain 580.91 Call 560.00 7/02 No 3.50 3.90 3.60 -24.75 -87.31% 6,676 2,062 0.78 0.34 12 61 None
TSLA Options Chain 415.99 Call 437.50 7/02 No 1.40 1.42 1.38 -0.23 -14.29% 6,605 3,183 0.61 0.21 10 58 None
TSLA Options Chain 415.99 Call 430.00 7/06 No 5.10 5.20 4.95 +0.20 +4.22% 6,586 2,256 0.37 0.40 10 58 None
CRWV Options Chain 99.54 Call 87.00 7/02 No 1.80 1.90 1.90 -10.28 -84.41% 6,584 87 1.06 0.55 3 21 None
MSTR Options Chain 86.93 Put 92.00 7/02 No 0.75 0.79 0.72 -5.35 -88.14% 6,571 806 1.15 -0.18 5 61 None
MSTR Options Chain 86.93 Call 95.00 7/10 No 6.30 6.75 6.60 +4.05 +158.83% 6,571 1,457 0.94 0.60 5 61 None
NIO Options Chain 5.06 Call 5.50 7/10 No 0.03 0.04 0.03 -0.03 -50.00% 6,558 20,426 0.56 0.16 8 31 None
CXW Options Chain 30.38 Call 30.00 7/17 No 1.85 2.00 1.90 +0.05 +2.71% 6,533 10,109 0.55 0.59 9 44 None
SPCX Options Chain 170.86 Call 172.50 7/02 No 0.35 0.45 0.40 -3.20 -88.89% 6,528 3,670 1.04 0.14 3 25 None
SPCX Options Chain 170.86 Call 190.00 7/02 No 0.05 0.10 0.07 -0.43 -86.00% 6,518 6,868 1.35 0.02 3 25 None
HIMS Options Chain 34.67 Put 23.00 7/10 No 0.00 0.05 0.06 +0.02 +50.00% 6,502 98 1.50 0.00 6 40 None
MSTR Options Chain 86.93 Put 50.00 7/10 No 0.15 0.17 0.16 -0.13 -44.83% 6,491 6,692 2.05 0.00 5 61 None
COIN Options Chain 146.19 Call 160.00 7/02 No 3.20 3.60 3.42 +3.11 +1,003.23% 6,489 4,240 0.91 0.67 10 58 None
SMCI Options Chain 29.33 Call 28.00 7/02 No 0.65 0.71 0.65 -1.05 -61.77% 6,475 859 0.91 0.57 10 45 None
GME Options Chain 22.08 Put 22.00 7/02 No 0.03 0.04 0.04 -0.13 -76.48% 6,471 3,365 0.41 -0.09 10 41 None
AMD Options Chain 580.91 Call 550.00 7/02 No 6.70 7.05 7.00 -29.11 -80.62% 6,411 5,338 0.78 0.50 12 61 None
PLTR Options Chain 116.67 Call 127.00 7/10 No 4.30 4.50 4.31 +3.52 +445.57% 6,406 852 0.50 0.53 12 52 None
SPCX Options Chain 170.86 Call 175.00 7/10 No 2.75 2.85 2.77 -3.98 -58.97% 6,406 5,754 0.80 0.29 3 25 None
AMZN Options Chain 238.34 Call 260.00 7/17 No 1.87 1.97 1.87 +0.57 +43.85% 6,398 35,245 0.34 0.21 12 65 None
NVDA Options Chain 200.09 Put 185.00 7/02 No 0.03 0.04 0.03 -0.03 -50.00% 6,362 49,615 0.61 0.00 13 58 None
GME Options Chain 22.08 Call 22.00 7/02 No 0.51 0.55 0.55 +0.27 +96.43% 6,356 11,412 0.33 0.91 10 41 None
AAPL Options Chain 289.36 Call 295.00 7/10 No 4.80 5.00 4.92 +2.43 +97.59% 6,320 4,343 0.25 0.48 8 61 None
HOOD Options Chain 100.28 Call 115.00 7/02 No 0.23 0.25 0.24 +0.17 +242.86% 6,308 4,474 0.89 0.09 10 54 None
HOOD Options Chain 100.28 Call 106.00 7/02 No 3.15 3.45 3.45 +2.78 +414.93% 6,287 3,680 0.83 0.66 10 54 None
AMZN Options Chain 238.34 Put 240.00 7/02 No 0.66 0.68 0.65 -2.95 -81.95% 6,286 4,951 0.41 -0.23 12 65 None
NVDA Options Chain 200.09 Call 195.00 7/06 No 4.35 4.50 4.36 -2.14 -32.93% 6,278 4,078 0.29 0.73 13 58 None
RKLB Options Chain 101.65 Call 110.00 7/02 No 0.60 0.70 0.61 -0.13 -17.57% 6,277 3,228 1.11 0.20 7 45 None
AMZN Options Chain 238.34 Put 242.50 7/02 No 1.38 1.41 1.40 -3.85 -73.34% 6,262 936 0.40 -0.38 12 65 None
TSLA Options Chain 415.99 Call 435.00 7/10 No 7.30 7.45 7.32 +0.56 +8.29% 6,235 2,164 0.43 0.39 10 58 None
META Options Chain 563.29 Put 600.00 7/02 No 1.50 1.58 1.55 -36.88 -95.97% 6,226 358 0.56 -0.19 11 66 None
IREN Options Chain 45.73 Call 45.00 7/10 No 2.55 2.62 2.74 -0.97 -26.15% 6,215 171 1.06 0.47 9 42 None
EOLS Options Chain 6.94 Call 7.50 7/17 No 0.10 0.25 0.25 0.00 0.00% 6,213 6,880 0.64 0.31 7 23 None
VRRM Options Chain 4.25 Call 5.00 8/21 Yes 0.35 0.40 0.40 +0.10 +33.34% 6,178 109 0.91 0.39 9 26 None
PLTR Options Chain 116.67 Call 125.00 7/10 No 5.40 5.60 5.50 +4.42 +409.26% 6,177 3,862 0.50 0.61 12 52 None
NFLX Options Chain 71.40 Call 80.00 7/10 No 0.21 0.22 0.24 +0.13 +118.19% 6,176 11,145 0.37 0.10 6 56 None
IREN Options Chain 45.73 Call 50.00 7/02 No 0.04 0.06 0.05 -0.26 -83.88% 6,155 11,633 1.39 0.04 9 42 None
NVDA Options Chain 200.09 Call 202.50 7/10 No 2.44 2.46 2.44 -1.11 -31.27% 6,154 3,044 0.34 0.38 13 58 None
PLTR Options Chain 116.67 Put 122.00 7/02 No 0.18 0.20 0.18 -5.44 -96.80% 6,147 540 0.63 -0.10 12 52 None
AMZN Options Chain 238.34 Call 260.00 7/24 No 2.90 3.05 2.97 +0.84 +39.44% 6,146 7,391 0.34 0.25 12 65 None
NOK Options Chain 13.28 Call 13.50 7/02 No 0.04 0.05 0.05 -0.17 -77.28% 6,137 18,580 0.79 0.16 13 44 None
SMCI Options Chain 29.33 Call 29.00 7/02 No 0.25 0.27 0.25 -0.75 -75.00% 6,132 3,146 0.96 0.30 10 45 None
RXRX Options Chain 3.67 Call 4.00 7/10 No 0.07 0.10 0.10 +0.02 +25.00% 6,128 1,730 0.85 0.30 9 26 None
SOFI Options Chain 17.93 Call 20.00 7/02 No 0.01 0.02 0.01 -0.01 -50.00% 6,120 21,179 0.74 0.02 12 50 None
PATH Options Chain 10.87 Call 12.00 7/02 No 0.09 0.10 0.09 +0.08 +800.00% 6,076 4,832 0.82 0.32 20 41
Growth Stock List
BMNR Options Chain 13.31 Call 15.00 7/10 No 0.37 0.42 0.39 +0.21 +116.67% 6,072 5,670 0.76 0.41 13 34 None
NKE Options Chain 41.05 Put 42.00 7/02 Yes 0.43 0.45 0.43 -2.15 -83.34% 6,057 1,887 0.55 -0.49 10 56 None
AMZN Options Chain 238.34 Put 235.00 7/02 No 0.14 0.15 0.14 -1.27 -90.08% 6,018 6,435 0.44 -0.07 12 65 None
UNCY Options Chain 4.69 Call 7.50 7/17 No 0.00 0.05 0.03 -0.02 -40.00% 6,014 8,904 1.33 0.05 11 30 None
AAPL Options Chain 289.36 Call 305.00 7/10 No 1.30 1.37 1.33 +0.75 +129.31% 6,009 3,912 0.25 0.18 8 61 None
HOOD Options Chain 100.28 Put 100.00 7/02 No 0.08 0.13 0.09 -2.21 -96.09% 6,003 2,875 0.92 -0.05 10 54 None
UNCY Options Chain 4.69 Call 12.50 7/17 No 0.00 0.05 0.01 -0.02 -66.67% 6,000 7,202 2.41 0.00 11 30 None
RDDT Options Chain 173.58 Call 200.00 7/02 No 4.75 5.20 5.01 +4.96 +9,920.00% 5,988 842 0.95 0.44 14 44 None
SPCX Options Chain 170.86 Call 180.00 7/02 No 0.15 0.20 0.15 -1.34 -89.94% 5,977 7,528 1.16 0.06 3 25 None
TSLA Options Chain 415.99 Call 410.00 7/02 No 15.70 16.20 15.75 +2.19 +16.15% 5,963 7,307 0.66 0.86 10 58 None
HOOD Options Chain 100.28 Call 104.00 7/02 No 4.65 5.05 4.90 +3.78 +337.50% 5,955 4,389 0.81 0.80 10 54 None
WEN Options Chain 8.29 Call 8.50 7/02 No 0.35 0.40 0.39 +0.16 +69.57% 5,946 9,475 1.39 0.63 13 48 None
NVDA Options Chain 200.09 Put 187.50 7/02 No 0.03 0.04 0.04 -0.06 -60.00% 5,941 12,622 0.51 -0.01 13 58 None
BAC Options Chain 56.98 Call 59.00 7/02 No 0.08 0.09 0.09 +0.06 +200.00% 5,941 8,075 0.24 0.17 10 65 None
PLTR Options Chain 116.67 Put 124.00 7/02 No 0.41 0.44 0.43 -7.04 -94.25% 5,935 500 0.61 -0.21 12 52 None
MU Options Chain 1,154.29 Call 1,300.00 7/10 No 7.35 7.85 7.75 -16.35 -67.85% 5,933 3,227 1.02 0.10 12 66 None
AAPL Options Chain 289.36 Put 285.00 7/02 No 0.10 0.11 0.11 -0.88 -88.89% 5,906 5,599 0.36 -0.07 8 61 None
NKE Options Chain 41.05 Put 39.00 7/02 Yes 0.01 0.02 0.01 -1.01 -99.02% 5,898 16,892 0.75 -0.03 10 56 None
NVDA Options Chain 200.09 Put 200.00 7/02 No 2.84 2.88 2.88 +0.62 +27.44% 5,896 22,912 0.38 -0.61 13 58 None
GOOG Options Chain 353.33 Call 365.00 7/02 No 0.35 0.40 0.38 -0.11 -22.45% 5,894 9,406 0.36 0.14 10 64 None
TSLA Options Chain 415.99 Put 417.50 7/02 No 2.62 2.65 2.64 -2.51 -48.74% 5,894 1,299 0.62 -0.28 10 58 None
TSLA Options Chain 415.99 Put 420.00 7/06 No 5.25 5.35 5.33 -2.67 -33.38% 5,888 1,170 0.38 -0.37 10 58 None
AAPL Options Chain 289.36 Call 300.00 7/08 No 1.94 2.12 2.12 +1.33 +168.36% 5,866 775 0.24 0.28 8 61 None
META Options Chain 563.29 Call 600.00 7/02 No 19.60 20.65 20.50 +20.30 +10,150.00% 5,835 7,822 0.56 0.81 11 66 None
INTC Options Chain 139.63 Call 130.00 7/10 No 5.80 6.00 5.82 -8.08 -58.13% 5,831 3,330 0.82 0.47 5 55 None
QCOM Options Chain 184.79 Call 190.00 7/02 No 2.00 2.19 2.05 -0.25 -10.87% 5,825 1,396 1.10 0.45 14 72 None
META Options Chain 563.29 Call 620.00 7/06 No 9.40 10.10 9.70 +9.53 +5,605.89% 5,809 257 0.35 0.46 11 66 None
ORCL Options Chain 146.55 Call 160.00 7/10 No 0.76 0.81 0.80 -0.56 -41.18% 5,768 4,687 0.57 0.12 7 60 None
BULL Options Chain 6.52 Call 7.00 7/02 No 0.05 0.06 0.05 +0.02 +66.67% 5,765 7,018 0.77 0.35 3 16 None
NBIS Options Chain 276.17 Put 200.00 7/02 No 0.25 0.31 0.29 +0.06 +26.09% 5,763 12,037 1.71 -0.02 3 22 None
SOUN Options Chain 6.47 Call 6.50 7/10 No 0.47 0.51 0.49 +0.21 +75.00% 5,738 7,396 0.72 0.70 3 16 None
NFLX Options Chain 71.40 Call 75.00 7/10 No 1.16 1.17 1.18 +0.69 +140.82% 5,727 7,304 0.33 0.43 6 56 None
KO Options Chain 81.27 Call 84.00 7/02 No 0.00 0.01 0.01 -0.01 -50.00% 5,713 7,821 0.29 0.00 9 63 None
MSFT Options Chain 373.02 Call 410.00 7/17 No 4.00 4.30 4.15 +2.35 +130.56% 5,702 14,660 0.35 0.25 15 72 None
QCOM Options Chain 184.79 Call 200.00 7/10 No 3.25 3.60 3.40 +0.20 +6.25% 5,696 3,916 0.77 0.32 14 72 None
IREN Options Chain 45.73 Call 43.50 7/02 No 1.46 1.55 1.57 -1.94 -55.28% 5,688 72 1.28 0.55 9 42 None
CRWV Options Chain 99.54 Call 95.00 7/10 No 1.84 1.98 1.85 -6.40 -77.58% 5,675 316 0.87 0.29 3 21 None
BE Options Chain 302.70 Put 250.00 7/02 No 0.66 0.76 0.72 -0.11 -13.26% 5,673 16,580 1.81 -0.04 4 12 None
OPEN Options Chain 4.62 Call 4.50 7/02 No 0.50 0.53 0.50 +0.30 +150.00% 5,667 18,619 1.19 0.97 5 31 None
HOOD Options Chain 100.28 Call 110.00 7/10 No 3.75 3.95 3.80 +2.40 +171.43% 5,664 3,319 0.66 0.45 10 54 None
SPCX Options Chain 170.86 Put 165.00 7/02 No 7.50 8.00 7.80 +5.85 +300.00% 5,645 3,175 0.91 -0.62 3 25 None
NVDA Options Chain 200.09 Call 195.00 7/10 No 6.00 6.10 5.98 -2.02 -25.25% 5,589 4,636 0.35 0.66 13 58 None
CORZ Options Chain 25.59 Call 25.00 7/02 No 0.18 0.24 0.26 -0.34 -56.67% 5,575 134 0.96 0.30 5 28 None
TSLA Options Chain 415.99 Call 465.00 7/08 No 0.94 0.97 0.93 -0.24 -20.52% 5,574 110 0.45 0.10 10 58 None
AAPL Options Chain 289.36 Put 287.50 7/02 No 0.17 0.20 0.17 -1.54 -90.06% 5,574 3,296 0.33 -0.14 8 61 None
NBIS Options Chain 276.17 Call 240.00 7/02 No 5.35 5.90 5.15 -38.20 -88.12% 5,573 394 1.34 0.43 3 22 None
TSLA Options Chain 415.99 Call 430.00 7/10 No 9.20 9.35 9.30 +0.75 +8.78% 5,550 3,869 0.43 0.46 10 58 None
INTC Options Chain 139.63 Call 150.00 7/02 No 0.02 0.03 0.03 -0.83 -96.52% 5,547 15,552 1.25 0.01 5 55 None
AMD Options Chain 580.91 Put 550.00 7/02 No 11.40 12.05 11.83 +7.78 +192.10% 5,544 2,748 0.79 -0.50 12 61 None
LEG Options Chain 11.71 Call 12.50 7/17 No 0.20 0.30 0.28 +0.04 +16.67% 5,533 10,831 0.59 0.33 17 42 None
ACHR Options Chain 4.73 Call 5.00 7/02 No 0.05 0.06 0.06 +0.01 +20.00% 5,530 6,189 1.12 0.44 7 36 None
NVDA Options Chain 200.09 Put 195.00 7/10 No 2.90 2.92 2.95 +0.48 +19.44% 5,528 7,435 0.35 -0.34 13 58 None
PLTR Options Chain 116.67 Call 121.00 7/02 No 6.55 7.00 6.70 +6.17 +1,164.16% 5,523 9,802 0.76 0.93 12 52 None
NVDA Options Chain 200.09 Put 190.00 7/10 No 1.47 1.50 1.50 +0.16 +11.94% 5,516 8,898 0.36 -0.20 13 58 None
TSM Options Chain 476.70 Put 450.00 7/10 No 15.10 16.25 16.00 +10.45 +188.29% 5,512 2,633 0.49 -0.54 23 66
Dividend Stock List
GEO Options Chain 29.55 Call 29.00 7/17 No 1.95 2.15 1.95 +0.35 +21.88% 5,502 6,448 0.53 0.62 9 42 None
IBM Options Chain 281.21 Call 290.00 7/02 No 1.95 2.26 2.10 +0.86 +69.36% 5,494 1,810 0.50 0.41 13 70 None
WMT Options Chain 113.26 Call 108.00 7/10 No 1.91 2.00 1.94 -3.67 -65.42% 5,483 14 0.24 0.56 10 57 None
DLO Options Chain 12.99 Call 14.47 7/17 No 0.50 0.60 0.48 +0.40 +500.00% 5,473 4,683 0.43 0.52 14 42 None
BYND Options Chain 0.75 Call 1.00 7/02 No 0.00 0.01 0.01 0.00 0.00% 5,446 48,713 3.92 0.04 9 18 None
KO Options Chain 81.27 Call 83.00 7/10 No 0.26 0.30 0.25 -0.12 -32.44% 5,432 1,013 0.17 0.25 9 63 None
WMT Options Chain 113.26 Call 108.00 7/02 No 0.98 1.00 0.98 -4.85 -83.19% 5,416 8 0.32 0.59 10 57 None
BMNR Options Chain 13.31 Call 13.50 7/02 No 0.77 0.90 0.90 +0.63 +233.34% 5,398 7,687 1.24 0.90 13 34 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
KO Options Chain 81.27 Call 83.00 7/02 No 0.01 0.03 0.02 -0.06 -75.00% 5,375 7,395 0.24 0.05 9 63 None
HOOD Options Chain 100.28 Call 100.00 7/02 No 8.30 8.75 8.52 +5.90 +225.20% 5,355 7,883 1.32 0.95 10 54 None
NVDA Options Chain 200.09 Put 185.00 7/06 No 0.17 0.18 0.17 -0.06 -26.09% 5,351 8,426 0.37 -0.06 13 58 None
MU Options Chain 1,154.29 Put 550.00 7/02 No 0.03 0.10 0.03 0.00 0.00% 5,349 16,886 0.00 0.00 12 66 None
COIN Options Chain 146.19 Call 165.00 7/02 No 1.30 1.44 1.36 +1.27 +1,411.12% 5,348 7,936 0.87 0.41 10 58 None
MSTR Options Chain 86.93 Call 108.00 7/10 No 1.87 2.04 1.90 +1.28 +206.46% 5,337 521 0.91 0.27 5 61 None
BMNR Options Chain 13.31 Call 16.00 7/10 No 0.16 0.18 0.17 +0.10 +142.86% 5,336 4,037 0.76 0.21 13 34 None
PLTR Options Chain 116.67 Call 140.00 7/10 No 0.68 0.72 0.70 +0.55 +366.67% 5,333 3,507 0.52 0.13 12 52 None
WEN Options Chain 8.29 Call 8.00 7/02 No 0.75 0.80 0.75 +0.34 +82.93% 5,333 11,360 1.37 0.86 13 48 None
NVDA Options Chain 200.09 Call 192.50 7/02 No 5.50 5.75 5.55 -2.50 -31.06% 5,330 3,004 0.42 0.91 13 58 None
KO Options Chain 81.27 Call 82.00 7/10 No 0.50 0.61 0.53 -0.16 -23.19% 5,318 1,014 0.17 0.40 9 63 None
MSFT Options Chain 373.02 Call 390.00 7/10 No 7.50 7.95 7.65 +4.62 +152.48% 5,316 2,598 0.34 0.48 15 72 None
TSLA Options Chain 415.99 Put 435.00 7/02 No 12.05 12.25 12.23 -4.07 -24.97% 5,313 202 0.59 -0.74 10 58 None
CXW Options Chain 30.38 Call 35.00 7/17 No 0.35 0.50 0.50 +0.05 +11.12% 5,307 3,095 0.72 0.17 9 44 None
CRCL Options Chain 62.63 Put 60.00 7/02 No 0.35 0.38 0.36 -0.59 -62.11% 5,298 2,211 1.03 -0.12 3 21 None
NVDA Options Chain 200.09 Call 187.50 7/06 No 10.55 11.10 10.90 -2.05 -15.83% 5,288 492 0.42 0.92 13 58 None
MSTR Options Chain 86.93 Call 94.00 7/02 No 3.80 4.05 3.85 +3.13 +434.73% 5,282 13,558 1.22 0.72 5 61 None
AAPL Options Chain 289.36 Call 305.00 7/06 No 0.26 0.28 0.28 +0.19 +211.12% 5,278 558 0.21 0.06 8 61 None
TSM Options Chain 476.70 Put 420.00 7/02 No 0.38 0.46 0.45 +0.15 +50.00% 5,270 6,213 0.70 -0.03 23 66
Dividend Stock List
NKE Options Chain 41.05 Put 41.00 7/02 Yes 0.14 0.15 0.14 -1.86 -93.00% 5,269 5,802 0.58 -0.22 10 56 None
CRCL Options Chain 62.63 Call 66.00 7/02 No 0.31 0.35 0.31 -0.44 -58.67% 5,268 3,211 1.00 0.32 3 21 None
ONDS Options Chain 8.24 Call 9.00 7/02 No 0.01 0.02 0.01 -0.03 -75.00% 5,265 10,912 1.29 0.03 9 38 None
AMZN Options Chain 238.34 Call 245.00 7/06 No 2.60 2.75 2.78 +1.43 +105.93% 5,231 1,174 0.27 0.46 12 65 None
INTC Options Chain 139.63 Call 134.00 7/02 No 0.68 0.73 0.70 -7.10 -91.03% 5,226 6,662 0.96 0.17 5 55 None
DASH Options Chain 184.22 Call 205.00 7/02 No 0.00 0.15 0.10 +0.09 +900.00% 5,222 142 0.95 0.00 9 57 None
GOOGL Options Chain 357.37 Put 360.00 7/02 No 2.62 2.75 2.75 -2.40 -46.61% 5,202 862 0.35 -0.46 13 70 None
IREN Options Chain 45.73 Put 41.00 7/02 No 0.29 0.33 0.29 -0.12 -29.27% 5,194 7,709 1.45 -0.18 9 42 None
HIMS Options Chain 34.67 Call 37.00 7/02 No 1.18 1.25 1.23 +0.97 +373.08% 5,190 2,797 1.06 0.58 6 40 None
JBGS Options Chain 14.67 Call 17.50 7/17 No 0.10 0.15 0.15 % 5,181 0 0.55 0.14 9 39 None
NKE Options Chain 41.05 Put 39.50 7/02 Yes 0.02 0.03 0.03 -1.19 -97.55% 5,177 4,812 0.70 -0.05 10 56 None
INTC Options Chain 139.63 Call 150.00 7/10 No 1.08 1.14 1.09 -2.91 -72.75% 5,152 4,994 0.85 0.13 5 55 None
AMD Options Chain 580.91 Call 580.00 7/02 No 0.78 0.88 0.83 -14.17 -94.47% 5,145 2,335 0.80 0.12 12 61 None
PGY Options Chain 18.25 Call 24.00 8/21 No 0.80 0.95 0.90 +0.11 +13.93% 5,144 5,686 0.85 0.28 3 18 None
GOOG Options Chain 353.33 Call 362.50 7/02 No 0.68 0.76 0.75 -0.03 -3.85% 5,128 1,284 0.34 0.23 10 64 None
GME Options Chain 22.08 Call 25.00 7/10 No 0.07 0.09 0.09 +0.01 +12.50% 5,127 6,268 0.48 0.13 10 41 None
BB Options Chain 12.65 Call 14.00 7/02 No 0.06 0.09 0.06 -0.01 -14.29% 5,112 2,954 1.23 0.17 11 35 None
BMNR Options Chain 13.31 Call 14.00 7/10 No 0.80 0.83 0.85 +0.42 +97.68% 5,104 4,436 0.80 0.63 13 34 None
MSFT Options Chain 373.02 Call 390.00 7/17 No 10.40 10.80 10.70 +5.85 +120.62% 5,099 12,609 0.34 0.50 15 72 None
AMZN Options Chain 238.34 Put 255.00 7/06 No 10.95 11.60 11.14 -5.41 -32.69% 5,094 26 0.34 -0.90 12 65 None
IREN Options Chain 45.73 Call 44.00 7/02 No 1.18 1.28 1.24 -1.21 -49.39% 5,084 416 1.26 0.49 9 42 None
IBM Options Chain 281.21 Call 295.00 7/02 No 0.71 0.82 0.76 +0.14 +22.59% 5,064 1,549 0.51 0.20 13 70 None
TSLA Options Chain 415.99 Put 407.50 7/02 No 0.85 0.87 0.86 -1.33 -60.74% 5,060 1,628 0.67 -0.11 10 58 None
NVDA Options Chain 200.09 Call 205.00 7/08 No 1.15 1.20 1.14 -0.86 -43.00% 5,048 1,827 0.32 0.26 13 58 None
AAPL Options Chain 289.36 Put 270.00 7/17 No 0.61 0.66 0.66 -0.37 -35.93% 5,040 18,155 0.30 -0.07 8 61 None
TSLA Options Chain 415.99 Call 425.00 7/17 No 15.35 15.50 15.40 +1.03 +7.17% 5,031 4,715 0.43 0.53 10 58 None
HOOD Options Chain 100.28 Call 107.00 7/02 No 2.65 2.77 2.60 +2.11 +430.62% 5,029 1,353 0.84 0.58 10 54 None
NKE Options Chain 41.05 Call 44.00 7/02 Yes 0.05 0.06 0.05 -0.98 -95.15% 5,029 4,365 0.60 0.08 10 56 None
COIN Options Chain 146.19 Call 175.00 7/10 No 2.50 2.59 2.54 +1.95 +330.51% 5,017 1,147 0.72 0.29 10 58 None
WULF Options Chain 24.70 Call 20.00 7/02 No 3.20 4.00 3.08 -1.76 -36.37% 5,000 5,061 2.96 0.98 2 39 None
MARA Options Chain 13.89 Put 14.00 7/02 No 0.53 0.56 0.55 +0.10 +22.23% 4,998 9,780 1.04 -0.59 3 41 None
INTC Options Chain 139.63 Put 129.00 7/02 No 2.97 3.10 2.97 +2.23 +301.36% 4,997 2,136 0.94 -0.59 5 55 None
INTC Options Chain 139.63 Call 145.00 7/02 No 0.06 0.07 0.06 -1.83 -96.83% 4,996 9,210 1.17 0.02 5 55 None
OPTU Options Chain 1.45 Call 1.50 7/17 No 0.05 0.10 0.05 -0.16 -76.19% 4,992 44,388 2.39 0.24 3 22 None
META Options Chain 563.29 Call 620.00 7/17 No 19.15 19.65 19.44 +16.74 +620.00% 4,984 4,994 0.37 0.50 11 66 None
AMZN Options Chain 238.34 Call 232.50 7/02 No 11.45 12.10 11.76 +4.61 +64.48% 4,970 6,902 0.56 0.97 12 65 None
SPCX Options Chain 170.86 Call 200.00 7/10 No 0.85 0.90 0.83 -0.94 -53.11% 4,961 14,475 0.97 0.08 3 25 None
MRVL Options Chain 297.89 Call 350.00 7/10 No 0.95 1.10 1.01 -2.78 -73.36% 4,949 4,928 0.95 0.06 10 60 None
MSFT Options Chain 373.02 Call 400.00 7/08 No 2.69 3.00 2.89 +1.85 +177.89% 4,939 2,069 0.33 0.27 15 72 None
NVDA Options Chain 200.09 Call 220.00 7/17 No 0.65 0.67 0.67 -0.30 -30.93% 4,938 81,969 0.37 0.10 13 58 None
AAPL Options Chain 289.36 Call 310.00 7/17 No 1.39 1.46 1.45 +0.70 +93.34% 4,938 46,468 0.24 0.17 8 61 None
ORCL Options Chain 146.55 Call 155.00 7/02 No 0.08 0.09 0.09 -0.46 -83.64% 4,937 3,490 0.75 0.03 7 60 None
GOOG Options Chain 353.33 Call 357.50 7/02 No 2.23 2.37 2.20 +0.20 +10.00% 4,936 2,115 0.33 0.51 10 64 None
INDI Options Chain 4.54 Call 5.00 7/17 No 0.20 0.30 0.25 +0.02 +8.70% 4,935 2,653 1.11 0.38 6 29 None
NVDA Options Chain 200.09 Put 180.00 7/08 No 0.22 0.24 0.21 -0.03 -12.50% 4,934 436 0.42 -0.05 13 58 None
NOW Options Chain 99.28 Call 104.00 7/02 No 2.93 3.05 2.92 +2.37 +430.91% 4,934 6,122 0.71 0.74 10 55 None
MRVL Options Chain 297.89 Call 290.00 7/02 No 1.36 1.52 1.41 -13.19 -90.35% 4,928 1,823 1.04 0.18 10 60 None
ASTS Options Chain 88.86 Call 95.00 7/02 No 0.38 0.44 0.39 -0.81 -67.50% 4,917 2,629 1.32 0.20 5 39 None
SNDQ Options Chain 1.95 Call 2.00 7/17 No 0.50 0.60 0.50 +0.16 +47.06% 4,917 4,996 2.11 0.71 3 14 None
COIN Options Chain 146.19 Call 170.00 7/02 No 0.45 0.51 0.47 +0.42 +840.00% 4,903 2,836 0.91 0.21 10 58 None
MSTR Options Chain 86.93 Put 95.00 7/02 No 1.69 1.75 1.70 -6.85 -80.12% 4,883 2,393 1.13 -0.34 5 61 None
INTC Options Chain 139.63 Put 128.00 7/02 No 2.48 2.57 2.56 +1.96 +326.67% 4,879 1,723 0.96 -0.53 5 55 None