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
SPCX Options Chain 201.80 Call 200.00 6/18 No 2.60 2.75 2.70 -8.37 -75.61% 93,841 7,962 1.42 0.30 3 25 None
AAL Options Chain 15.70 Put 13.00 8/21 Yes 0.41 0.45 0.43 +0.05 +13.16% 82,273 87,634 0.56 -0.19 8 42 None
SPCX Options Chain 201.80 Put 190.00 6/18 No 4.40 4.60 4.50 -0.40 -8.17% 73,126 7,092 1.39 -0.42 3 25 None
NU Options Chain 12.72 Call 13.00 7/17 No 0.53 0.56 0.54 +0.10 +22.73% 64,254 66,141 0.38 0.51 14 55 None
SPCX Options Chain 201.80 Put 195.00 6/18 No 7.10 7.30 7.16 +0.41 +6.08% 55,815 4,173 1.40 -0.57 3 25 None
SOFI Options Chain 17.71 Call 19.00 6/18 No 0.01 0.02 0.03 -0.04 -57.15% 55,363 23,589 1.05 0.04 10 46 None
SPCX Options Chain 201.80 Put 180.00 6/18 No 1.45 1.55 1.55 -0.80 -34.05% 55,264 12,912 1.45 -0.18 3 25 None
SPCX Options Chain 201.80 Put 185.00 6/18 No 2.60 2.70 2.65 -0.75 -22.06% 53,939 6,290 1.40 -0.29 3 25 None
AMC Options Chain 2.47 Call 3.00 7/17 No 0.23 0.25 0.24 +0.05 +26.32% 51,575 31,019 1.18 0.44 8 26 None
WULF Options Chain 27.86 Put 23.00 7/17 No 0.90 0.99 0.96 +0.08 +9.10% 50,367 1,592 0.95 -0.20 2 39 None
SPCX Options Chain 201.80 Call 210.00 6/18 No 0.95 1.05 1.00 -5.75 -85.19% 50,300 15,495 1.49 0.13 3 25 None
SOFI Options Chain 17.71 Put 18.00 6/18 No 0.67 0.70 0.69 +0.16 +30.19% 45,979 5,929 0.81 -0.76 10 46 None
SOFI Options Chain 17.71 Call 18.50 6/18 No 0.04 0.05 0.05 -0.07 -58.34% 45,000 27,012 0.92 0.10 10 46 None
PLTR Options Chain 133.25 Call 135.00 6/18 No 0.39 0.42 0.40 -0.98 -71.02% 39,590 13,334 0.63 0.17 12 52 None
SPCX Options Chain 201.80 Put 200.00 6/18 No 10.40 10.80 10.50 +1.40 +15.39% 39,536 10,306 1.41 -0.70 3 25 None
SPCX Options Chain 201.80 Call 220.00 6/18 No 0.40 0.45 0.40 -3.80 -90.48% 39,029 11,482 1.64 0.05 3 25 None
SPCX Options Chain 201.80 Call 205.00 6/18 No 1.60 1.70 1.62 -6.98 -81.17% 35,935 13,789 1.43 0.20 3 25 None
SPCX Options Chain 201.80 Call 215.00 6/18 No 0.60 0.70 0.60 -4.65 -88.58% 35,578 8,117 1.55 0.09 3 25 None
SOFI Options Chain 17.71 Call 18.00 6/18 No 0.10 0.11 0.11 -0.14 -56.00% 35,525 44,124 0.84 0.24 10 46 None
NVDA Options Chain 207.41 Call 210.00 6/26 No 2.42 2.52 2.45 -1.20 -32.88% 34,421 10,555 0.35 0.34 13 58 None
SPCX Options Chain 201.80 Call 195.00 6/18 No 4.20 4.40 4.30 -9.50 -68.85% 34,400 1,041 1.38 0.43 3 25 None
MSFT Options Chain 378.91 Call 500.00 8/21 Yes 2.40 2.48 2.43 -0.67 -21.62% 32,694 98,979 0.43 0.08 15 72 None
NVDA Options Chain 207.41 Call 250.00 7/17 No 0.45 0.47 0.46 -0.15 -24.59% 32,382 85,796 0.40 0.06 13 58 None
SPCX Options Chain 201.80 Put 175.00 6/18 No 0.80 0.85 0.84 -0.66 -44.00% 31,799 8,266 1.52 -0.12 3 25 None
IREN Options Chain 58.11 Put 34.00 6/26 No 0.06 0.15 0.13 +0.03 +30.00% 31,451 12 1.73 0.00 8 43 None
SPCX Options Chain 201.80 Put 170.00 6/18 No 0.45 0.50 0.45 -0.52 -53.61% 31,197 13,113 1.60 -0.07 3 25 None
BTDR Options Chain 18.25 Call 21.00 7/02 No 0.85 1.10 0.97 -0.33 -25.39% 30,692 534 1.38 0.33 6 28 None
BTDR Options Chain 18.25 Call 26.00 7/02 No 0.25 0.45 0.35 -0.19 -35.19% 30,267 10 1.48 0.13 6 28 None
CORZ Options Chain 28.38 Put 12.00 1/15 No 0.23 0.60 0.60 0.00 0.00% 29,052 33,607 0.83 -0.05 5 28 None
PDD Options Chain 81.59 Put 95.00 6/18 No 14.25 15.90 15.00 +1.80 +13.64% 28,882 5,311 2.85 -1.00 15 18 None
SPCX Options Chain 201.80 Call 230.00 6/18 No 0.20 0.25 0.20 -2.45 -92.46% 27,360 8,233 1.85 0.02 3 25 None
INTC Options Chain 121.10 Put 70.00 6/26 No 0.02 0.04 0.04 -0.03 -42.86% 27,330 1,835 1.36 0.00 5 55 None
PDD Options Chain 81.59 Put 115.00 6/18 No 34.10 36.05 35.20 +3.75 +11.93% 26,890 3,914 5.03 -1.00 15 18 None
WULF Options Chain 27.86 Put 27.00 7/17 No 2.39 2.49 2.70 +0.44 +19.47% 25,940 8,849 0.93 -0.40 2 39 None
NU Options Chain 12.72 Call 14.00 6/26 No 0.03 0.04 0.04 +0.02 +100.00% 25,491 24,400 0.39 0.09 14 55 None
BULL Options Chain 7.12 Call 8.00 6/26 No 0.07 0.08 0.07 +0.03 +75.00% 24,595 2,603 0.74 0.17 3 16 None
BTDR Options Chain 18.25 Call 20.00 7/17 No 1.90 2.10 1.95 -0.10 -4.88% 24,026 110,899 1.33 0.47 6 28 None
MRVL Options Chain 289.54 Put 170.00 6/26 No 0.56 0.81 0.58 0.00 0.00% 23,686 708 1.80 -0.02 12 62 None
HOOD Options Chain 105.20 Call 110.00 6/26 No 2.78 2.94 2.90 +2.11 +267.09% 23,663 4,709 0.71 0.38 11 56 None
IREN Options Chain 58.11 Put 30.00 7/02 No 0.14 0.25 0.23 +0.11 +91.67% 23,457 950 1.81 0.00 8 43 None
NVDA Options Chain 207.41 Call 215.00 6/26 No 1.22 1.26 1.21 -0.79 -39.50% 23,309 11,969 0.35 0.20 13 58 None
XP Options Chain 15.73 Call 20.00 1/15 Yes 1.00 1.40 1.15 -0.55 -32.36% 23,281 40,064 0.53 0.37 14 50 None
SPCX Options Chain 201.80 Call 250.00 6/18 No 0.05 0.10 0.06 -1.01 -94.40% 22,563 12,323 2.18 0.00 3 25 None
SMCI Options Chain 29.22 Call 31.50 6/18 No 0.01 0.03 0.01 -0.18 -94.74% 22,557 20,426 1.19 0.02 10 45 None
KEEL Options Chain 6.03 Call 7.50 8/21 No 0.78 0.79 0.79 -0.01 -1.25% 22,536 24,448 1.25 0.44 3 34 None
CORZ Options Chain 28.38 Call 37.00 1/21 No 8.55 10.40 9.18 +0.53 +6.13% 22,496 1,480 0.80 0.63 5 28 None
CORZ Options Chain 28.38 Call 30.00 1/21 No 10.55 12.30 11.10 +0.19 +1.75% 22,321 35,959 0.82 0.71 5 28 None
NVDA Options Chain 207.41 Call 210.00 6/22 No 0.92 0.96 0.97 -1.08 -52.69% 21,581 5,865 0.29 0.24 13 58 None
PLTR Options Chain 133.25 Call 136.00 6/18 No 0.27 0.29 0.28 -0.79 -73.84% 21,413 7,515 0.65 0.12 12 52 None
PDD Options Chain 81.59 Put 90.00 6/18 No 9.55 10.85 10.30 +2.06 +25.00% 21,261 7,047 2.18 -1.00 15 18 None
PFE Options Chain 26.04 Call 27.50 6/26 No 0.03 0.05 0.04 +0.03 +300.00% 21,008 2,045 0.26 0.06 8 64 None
BTDR Options Chain 18.25 Call 30.00 7/17 No 0.35 0.60 0.49 -0.01 -2.00% 20,774 13,013 1.42 0.13 6 28 None
IREN Options Chain 58.11 Put 43.00 6/26 No 0.37 0.40 0.39 +0.14 +56.00% 20,732 394 1.37 -0.04 8 43 None
NOK Options Chain 13.98 Call 20.00 1/15 Yes 1.75 1.80 1.77 -0.15 -7.82% 20,573 125,560 0.82 0.39 13 44 None
SPCX Options Chain 201.80 Call 200.00 7/17 No 17.30 17.60 17.50 -9.35 -34.83% 20,379 2,285 0.94 0.50 3 25 None
CORZ Options Chain 28.38 Put 24.00 7/17 No 0.83 0.96 0.72 -0.17 -19.11% 20,359 1,829 0.85 -0.20 5 28 None
HOOD Options Chain 105.20 Call 120.00 7/17 No 3.40 3.60 3.50 +1.95 +125.81% 20,256 14,983 0.69 0.30 11 56 None
SPCX Options Chain 201.80 Call 190.00 6/18 No 6.60 6.80 6.60 -10.32 -61.00% 19,877 1,448 1.38 0.58 3 25 None
SMCI Options Chain 29.22 Call 33.00 6/26 No 0.18 0.19 0.19 -0.27 -58.70% 19,874 1,018 0.85 0.12 10 45 None
NU Options Chain 12.72 Call 13.00 8/21 Yes 0.93 0.97 0.95 +0.04 +4.40% 19,866 159,139 0.43 0.54 14 55 None
SMCI Options Chain 29.22 Call 30.50 6/26 No 0.47 0.53 0.51 -0.56 -52.34% 19,767 751 0.81 0.26 10 45 None
SPCX Options Chain 201.80 Call 225.00 6/18 No 0.25 0.35 0.30 -3.08 -91.13% 19,752 6,500 1.73 0.03 3 25 None
AMC Options Chain 2.47 Call 6.00 7/17 No 0.07 0.08 0.07 +0.01 +16.67% 19,195 24,357 1.98 0.09 8 26 None
IONQ Options Chain 54.69 Put 30.00 6/26 No 0.00 0.08 0.08 +0.05 +166.67% 18,815 697 1.86 0.00 9 46 None
SPCX Options Chain 201.80 Call 300.00 7/17 No 3.00 3.10 2.95 -2.85 -49.14% 18,672 9,047 1.13 0.11 3 25 None
PDD Options Chain 81.59 Put 100.00 6/18 No 18.80 21.10 20.55 +1.70 +9.02% 18,620 2,574 3.64 -1.00 15 18 None
NVDA Options Chain 207.41 Call 217.50 6/26 No 0.85 0.88 0.87 -0.55 -38.74% 18,362 3,618 0.36 0.15 13 58 None
PLTR Options Chain 133.25 Call 140.00 6/18 No 0.07 0.08 0.08 -0.24 -75.00% 18,334 28,797 0.73 0.03 12 52 None
SMCI Options Chain 29.22 Call 34.00 6/18 No 0.00 0.01 0.01 -0.04 -80.00% 18,219 22,281 1.82 0.00 10 45 None
NVDA Options Chain 207.41 Call 207.50 6/26 No 3.35 3.40 3.35 -1.55 -31.64% 18,038 2,851 0.35 0.42 13 58 None
AMC Options Chain 2.47 Call 2.50 7/17 No 0.39 0.40 0.40 +0.08 +25.00% 18,028 29,598 1.05 0.64 8 26 None
TSLA Options Chain 396.38 Put 390.00 6/22 No 4.00 4.10 4.00 +1.43 +55.65% 18,007 1,532 0.38 -0.33 10 59 None
SOFI Options Chain 17.71 Call 20.00 6/18 No 0.00 0.01 0.01 -0.01 -50.00% 17,753 72,469 1.30 0.00 10 46 None
BTDR Options Chain 18.25 Call 20.00 6/26 No 0.65 1.00 0.90 -0.05 -5.27% 17,604 56,877 1.37 0.34 6 28 None
SPCX Options Chain 201.80 Put 150.00 7/17 No 4.20 4.40 4.30 -1.00 -18.87% 17,553 7,863 0.93 -0.14 3 25 None
PLTR Options Chain 133.25 Call 140.00 6/26 No 1.09 1.10 1.09 -0.64 -37.00% 17,435 6,151 0.49 0.20 12 52 None
DASH Options Chain 170.04 Call 145.00 9/18 Yes 30.45 32.35 30.63 +10.15 +49.57% 17,369 3,435 0.59 0.74 10 59 None
SOFI Options Chain 17.71 Put 17.50 6/18 No 0.33 0.34 0.34 +0.06 +21.43% 17,236 5,953 0.79 -0.53 10 46 None
AMC Options Chain 2.47 Call 2.00 7/17 No 0.69 0.74 0.72 +0.13 +22.04% 16,998 74,180 0.91 0.87 8 26 None
NOK Options Chain 13.98 Put 8.50 6/26 No 0.00 0.02 0.02 % 16,503 0 1.53 0.00 13 44 None
RKLB Options Chain 104.63 Call 115.00 6/18 No 0.55 0.65 0.60 -0.20 -25.00% 16,141 28,424 1.21 0.17 7 45 None
SNAP Options Chain 5.16 Call 5.00 6/18 No 0.02 0.03 0.03 -0.20 -86.96% 16,062 8,973 1.15 0.16 8 31 None
TSLA Options Chain 396.38 Call 620.00 6/26 No 0.03 0.07 0.06 +0.01 +20.00% 15,836 263 1.00 0.00 10 59 None
CHDN Options Chain 89.90 Put 75.00 9/18 Yes 1.75 2.45 2.05 -0.80 -28.07% 15,793 6 0.43 -0.19 8 51 None
SOFI Options Chain 17.71 Call 19.50 6/18 No 0.00 0.01 0.01 -0.02 -66.67% 15,775 12,411 1.17 0.01 10 46 None
NVDA Options Chain 207.41 Put 195.00 6/22 No 0.42 0.45 0.42 +0.07 +20.00% 15,747 3,249 0.34 -0.12 13 58 None
SPCX Options Chain 201.80 Put 160.00 6/18 No 0.15 0.20 0.16 -0.23 -58.98% 15,405 6,255 1.89 -0.02 3 25 None
RIVN Options Chain 15.93 Call 16.50 6/18 No 0.17 0.19 0.18 +0.03 +20.00% 15,377 5,962 0.77 0.39 7 36 None
VG Options Chain 11.05 Call 12.50 7/17 No 0.40 0.45 0.43 +0.08 +22.86% 15,316 833 0.72 0.31 15 43 None
MSTR Options Chain 116.56 Put 50.00 9/18 Yes 0.75 1.23 0.80 0.00 0.00% 15,232 1,737 1.08 -0.03 4 55 None
DVN Options Chain 42.58 Call 47.50 9/18 Yes 1.45 1.70 1.66 +0.03 +1.84% 15,065 1,271 0.37 0.33 7 51 None
SOFI Options Chain 17.71 Call 20.00 6/26 No 0.07 0.08 0.08 -0.03 -27.28% 15,051 10,650 0.64 0.10 10 46 None
DVN Options Chain 42.58 Call 60.00 9/18 Yes 0.15 0.32 0.19 -0.09 -32.15% 15,048 1,690 0.41 0.06 7 51 None
CDNS Options Chain 389.60 Put 370.00 8/21 Yes 20.50 23.40 20.00 -0.60 -2.92% 15,001 15,168 0.50 -0.34 8 65 None
NOW Options Chain 101.33 Put 65.00 6/26 No 0.00 0.05 0.04 +0.02 +100.00% 15,001 273 1.08 0.00 12 58 None
FRMI Options Chain 8.66 Call 10.00 8/21 No 1.70 1.90 1.90 +0.53 +38.69% 14,613 16,677 1.54 0.55 3 16 None
CPNG Options Chain 17.95 Call 20.00 6/26 No 0.26 0.33 0.31 +0.12 +63.16% 14,449 2,976 0.59 0.29 13 32 None
SPCX Options Chain 201.80 Call 250.00 7/17 No 6.40 6.60 6.50 -5.38 -45.29% 14,443 8,457 1.02 0.23 3 25 None
PLTR Options Chain 133.25 Put 130.00 6/18 No 1.32 1.35 1.37 +0.49 +55.69% 14,272 21,033 0.63 -0.42 12 52 None
WBD Options Chain 26.24 Put 25.00 10/16 No 1.54 1.85 1.87 +0.16 +9.36% 14,106 135,160 0.42 -0.35 3 19 None
AMZN Options Chain 245.77 Call 250.00 6/26 No 1.12 1.20 1.18 -2.36 -66.67% 14,046 7,138 0.33 0.18 12 65 None
CCJ Options Chain 107.88 Put 80.00 8/21 Yes 1.15 1.39 1.27 -0.09 -6.62% 13,944 661 0.58 -0.09 12 57 None
RBLX Options Chain 49.34 Call 50.00 6/18 No 0.20 0.35 0.22 -0.74 -77.09% 13,859 5,969 0.94 0.19 3 45 None
SNAP Options Chain 5.16 Put 5.00 6/18 No 0.27 0.30 0.28 +0.20 +250.00% 13,853 29,521 0.69 -0.84 8 31 None
SPCX Options Chain 201.80 Put 170.00 7/17 No 9.60 9.90 9.80 -1.00 -9.26% 13,708 9,046 0.91 -0.27 3 25 None
SOFI Options Chain 17.71 Call 19.00 6/26 No 0.17 0.18 0.18 -0.07 -28.00% 13,651 12,502 0.61 0.20 10 46 None
MU Options Chain 1,043.19 Put 600.00 6/26 Yes 1.93 2.40 2.16 +0.28 +14.90% 13,488 1,920 1.84 0.00 16 68 None
JPM Options Chain 333.46 Call 360.00 7/17 Yes 1.38 2.00 1.75 +0.34 +24.12% 13,434 1,640 0.25 0.15 11 79 None
PLTR Options Chain 133.25 Put 134.00 6/18 No 3.75 4.00 4.06 +1.65 +68.47% 13,392 2,171 0.68 -0.77 12 52 None
HOOD Options Chain 105.20 Call 150.00 7/17 No 0.66 0.72 0.67 +0.35 +109.38% 13,371 13,408 0.78 0.07 11 56 None
HOOD Options Chain 105.20 Call 105.00 6/26 No 4.80 5.00 4.90 +3.38 +222.37% 13,260 10,314 0.70 0.54 11 56 None
NVDA Options Chain 207.41 Put 195.00 6/26 No 1.33 1.37 1.35 +0.30 +28.58% 13,149 11,453 0.38 -0.19 13 58 None
CLSK Options Chain 17.27 Put 3.00 1/21 Yes 0.01 0.31 0.28 -0.22 -44.00% 13,134 11,262 0.90 -0.02 8 41 None
PLTR Options Chain 133.25 Put 132.00 6/18 No 2.36 2.43 2.40 +0.88 +57.90% 13,066 2,444 0.63 -0.61 12 52 None
WBD Options Chain 26.24 Put 25.00 12/18 No 1.93 2.75 2.05 -0.05 -2.39% 13,030 10,965 0.45 -0.34 3 19 None
NVDA Options Chain 207.41 Put 120.00 7/02 No 0.02 0.05 0.05 +0.01 +25.00% 13,000 138 0.98 0.00 13 58 None
AMZN Options Chain 245.77 Put 255.00 6/22 No 16.85 18.10 17.20 +8.67 +101.65% 12,980 21 0.51 -0.97 12 65 None
RIVN Options Chain 15.93 Call 17.00 6/18 No 0.07 0.08 0.08 0.00 0.00% 12,858 39,961 0.91 0.20 7 36 None
SOFI Options Chain 17.71 Put 18.50 6/18 No 1.06 1.15 1.10 +0.25 +29.42% 12,853 1,844 1.03 -0.90 10 46 None
PURR Options Chain 9.81 Call 10.00 7/17 No 1.20 1.30 1.25 -0.10 -7.41% 12,802 16,704 1.13 0.56 3 16 None
CPNG Options Chain 17.95 Call 18.00 7/17 No 1.62 1.73 1.80 +0.67 +59.30% 12,669 16,294 0.53 0.66 13 32 None
NFLX Options Chain 78.72 Call 80.00 6/26 No 0.47 0.50 0.49 -0.66 -57.40% 12,635 3,472 0.31 0.23 6 56 None
SPCX Options Chain 201.80 Put 165.00 6/18 No 0.25 0.30 0.30 -0.30 -50.00% 12,599 7,864 1.70 -0.04 3 25 None
NVDA Options Chain 207.41 Call 205.00 6/22 No 2.66 2.74 2.75 -1.95 -41.49% 12,493 1,428 0.29 0.49 13 58 None
SMCI Options Chain 29.22 Call 30.00 6/18 No 0.04 0.05 0.05 -0.49 -90.75% 12,439 17,870 0.98 0.07 10 45 None
CORZ Options Chain 28.38 Call 35.00 12/18 No 4.50 5.00 4.60 -0.19 -3.97% 12,384 16,779 0.83 0.50 5 28 None
NVDA Options Chain 207.41 Call 220.00 6/26 No 0.60 0.62 0.59 -0.44 -42.72% 12,312 23,882 0.36 0.11 13 58 None
HOOD Options Chain 105.20 Call 105.00 7/17 No 8.35 8.65 8.80 +4.60 +109.53% 12,305 18,405 0.68 0.55 11 56 None
CORZ Options Chain 28.38 Put 25.00 12/18 No 4.45 4.70 4.60 0.00 0.00% 12,220 292 0.88 -0.29 5 28 None
NVDA Options Chain 207.41 Call 220.00 7/17 No 3.30 3.40 3.35 -0.85 -20.24% 12,097 84,105 0.36 0.26 13 58 None
RGTI Options Chain 20.25 Put 14.50 6/26 No 0.05 0.46 0.05 +0.02 +66.67% 12,056 32 1.67 -0.02 3 19 None
MDT Options Chain 78.14 Call 85.00 12/18 No 2.90 3.50 3.20 -1.31 -29.05% 12,016 12,296 0.27 0.36 11 65 None
KHC Options Chain 23.20 Call 25.00 1/15 Yes 1.12 1.66 1.30 -0.24 -15.59% 11,918 17,216 0.30 0.41 8 58 None
SPCX Options Chain 201.80 Call 240.00 6/18 No 0.10 0.15 0.15 -1.50 -90.91% 11,870 4,478 2.04 0.01 3 25 None
FRMI Options Chain 8.66 Call 15.00 7/17 No 0.25 0.40 0.35 +0.09 +34.62% 11,861 1,648 1.70 0.20 3 16 None
PLTR Options Chain 133.25 Call 134.00 6/18 No 0.56 0.60 0.58 -1.21 -67.60% 11,848 9,374 0.63 0.23 12 52 None
PLTR Options Chain 133.25 Put 135.00 6/18 No 4.55 5.00 4.85 +1.76 +56.96% 11,792 10,314 0.71 -0.83 12 52 None
PLTR Options Chain 133.25 Call 137.00 6/18 No 0.19 0.21 0.19 -0.59 -75.65% 11,713 11,778 0.66 0.09 12 52 None
CPNG Options Chain 17.95 Call 21.00 7/17 No 0.45 0.50 0.50 +0.23 +85.19% 11,665 2,731 0.54 0.29 13 32 None
INTC Options Chain 121.10 Put 55.00 6/26 No 0.00 0.01 0.01 -0.01 -50.00% 11,643 1,068 1.72 0.00 5 55 None
PLTR Options Chain 133.25 Call 138.00 6/18 No 0.13 0.15 0.14 -0.46 -76.67% 11,622 8,151 0.68 0.06 12 52 None
SPCX Options Chain 201.80 Call 200.00 8/21 No 26.90 27.30 27.00 -11.30 -29.51% 11,577 1,208 0.94 0.54 3 25 None
SOFI Options Chain 17.71 Call 18.00 6/26 No 0.42 0.43 0.43 -0.13 -23.22% 11,561 15,116 0.61 0.38 10 46 None
AMD Options Chain 510.69 Put 200.00 8/21 Yes 0.72 1.11 0.90 +0.01 +1.13% 11,516 15,962 1.07 -0.01 12 61 None
OPEN Options Chain 4.75 Call 5.00 6/26 No 0.08 0.09 0.08 -0.11 -57.90% 11,515 15,612 0.91 0.22 5 31 None
METC Options Chain 14.53 Call 16.00 7/17 No 0.85 1.00 0.95 +0.20 +26.67% 11,471 4,541 0.88 0.39 7 43 None
MU Options Chain 1,043.19 Put 625.00 6/26 Yes 2.25 2.80 2.53 +0.13 +5.42% 11,411 453 1.75 -0.01 16 68 None
SPCX Options Chain 201.80 Call 220.00 7/17 No 11.30 11.70 11.40 -7.90 -40.94% 11,408 9,592 0.96 0.37 3 25 None
MSFT Options Chain 378.91 Call 450.00 7/17 No 1.02 1.05 1.03 -0.71 -40.81% 11,370 28,213 0.37 0.05 15 72 None
NBIS Options Chain 280.91 Put 170.00 7/02 No 1.26 1.70 1.50 -0.13 -7.98% 11,343 161 1.54 -0.04 3 22 None
CHGG Options Chain 1.03 Call 1.50 1/15 Yes 0.20 0.30 0.23 -0.07 -23.34% 11,117 18,097 1.20 0.52 9 27 None
SPCE Options Chain 3.35 Call 4.00 6/18 No 0.01 0.03 0.02 -0.01 -33.34% 10,991 16,748 2.08 0.06 5 30 None
AAPL Options Chain 298.90 Call 310.00 6/26 No 0.63 0.70 0.67 -0.42 -38.54% 10,926 8,589 0.24 0.13 8 61 None
CAE Options Chain 25.48 Call 30.00 7/17 No 0.10 0.15 0.10 -0.02 -16.67% 10,905 344 0.45 0.11 7 49 None
SPCX Options Chain 201.80 Call 235.00 6/18 No 0.10 0.20 0.15 -1.90 -92.69% 10,890 3,699 1.81 0.01 3 25 None
SPCX Options Chain 201.80 Put 205.00 6/18 No 13.90 14.80 14.40 +2.64 +22.45% 10,804 3,721 1.46 -0.80 3 25 None
AGNC Options Chain 10.55 Put 10.00 7/17 No 0.12 0.18 0.17 +0.07 +70.00% 10,689 3,897 0.22 -0.32 11 52 None
FRMI Options Chain 8.66 Call 14.00 7/17 No 0.35 0.50 0.45 +0.25 +125.00% 10,618 339 1.63 0.23 3 16 None
CPNG Options Chain 17.95 Call 20.00 7/17 No 0.72 0.77 0.75 +0.30 +66.67% 10,579 31,355 0.53 0.40 13 32 None
META Options Chain 567.58 Call 720.00 8/21 Yes 6.00 6.25 6.18 -3.01 -32.76% 10,518 19,736 0.44 0.12 11 66 None
HOOD Options Chain 105.20 Call 110.00 7/17 No 6.25 6.50 6.35 +3.40 +115.26% 10,510 17,556 0.67 0.46 11 56 None
BTDR Options Chain 18.25 Call 25.00 7/17 No 0.80 1.05 0.95 +0.05 +5.56% 10,199 47,338 1.39 0.25 6 28 None
CPNG Options Chain 17.95 Call 19.50 6/26 No 0.41 0.44 0.44 +0.19 +76.00% 10,182 18 0.58 0.39 13 32 None
PDD Options Chain 81.59 Put 130.00 6/18 No 49.75 50.55 49.90 +3.20 +6.86% 10,181 1,533 5.30 -1.00 15 18 None
HOOD Options Chain 105.20 Call 100.00 7/17 No 10.95 11.10 11.22 +5.32 +90.17% 10,155 21,005 0.67 0.65 11 56 None
COIN Options Chain 164.91 Put 95.00 7/17 No 0.37 0.63 0.40 +0.10 +33.34% 10,153 21,466 1.06 -0.01 10 58 None
AGNC Options Chain 10.55 Put 10.00 7/24 Yes 0.19 0.22 0.22 +0.09 +69.24% 10,075 10,009 0.24 -0.35 11 52 None
T Options Chain 22.44 Put 22.00 7/17 No 0.48 0.52 0.55 +0.28 +103.71% 10,067 10,665 0.25 -0.39 12 70 None
CORZ Options Chain 28.38 Put 28.00 7/17 No 2.29 2.42 2.13 -0.19 -8.19% 10,057 370 0.81 -0.42 5 28 None
AMD Options Chain 510.69 Put 315.00 6/26 No 0.05 0.11 0.10 -0.15 -60.00% 10,050 226 1.16 0.00 12 61 None
AGNC Options Chain 10.55 Put 9.00 7/17 No 0.00 0.04 0.04 +0.01 +33.34% 10,015 10,057 0.34 0.00 11 52 None
NVDA Options Chain 207.41 Call 220.00 7/10 No 2.34 2.39 2.38 -0.72 -23.23% 10,011 5,892 0.35 0.23 13 58 None
CDNS Options Chain 389.60 Call 380.00 8/21 Yes 37.00 40.30 38.80 -3.50 -8.28% 10,001 10,091 0.49 0.61 8 65 None
AGNC Options Chain 10.55 Put 9.00 7/24 Yes 0.01 0.10 0.05 -0.05 -50.00% 10,000 10,013 0.31 -0.01 11 52 None
NVDA Options Chain 207.41 Call 210.00 7/17 No 6.45 6.55 6.45 -1.35 -17.31% 9,973 30,217 0.36 0.43 13 58 None
NVDA Options Chain 207.41 Call 207.50 6/22 No 1.61 1.69 1.65 -1.75 -51.48% 9,970 2,693 0.29 0.35 13 58 None
TE Options Chain 8.64 Call 12.00 7/17 No 0.70 0.80 0.80 +0.24 +42.86% 9,970 12,495 1.54 0.35 3 16 None
HOOD Options Chain 105.20 Put 100.00 6/26 No 2.35 2.50 2.45 -3.70 -60.17% 9,957 598 0.73 -0.29 11 56 None
PFE Options Chain 26.04 Call 26.50 6/18 No 0.01 0.02 0.01 -0.04 -80.00% 9,911 24,521 0.28 0.06 8 64 None
DKNG Options Chain 26.32 Call 30.00 7/17 No 0.35 0.39 0.37 -0.69 -65.10% 9,907 32,919 0.47 0.20 7 45 None
AAPL Options Chain 298.90 Call 300.00 6/22 No 1.30 1.39 1.36 -1.28 -48.49% 9,841 3,141 0.20 0.30 8 61 None
WMT Options Chain 120.90 Put 111.00 7/31 No 0.99 1.54 1.51 +0.61 +67.78% 9,816 3 0.25 -0.21 10 57 None
TSLA Options Chain 396.38 Call 420.00 6/26 No 3.25 3.35 3.25 -2.37 -42.18% 9,811 5,161 0.44 0.21 10 59 None
ORCL Options Chain 188.33 Call 200.00 7/17 No 4.85 5.15 5.02 -1.98 -28.29% 9,667 18,126 0.52 0.31 9 66 None
RIVN Options Chain 15.93 Put 16.50 6/18 No 0.35 0.42 0.41 -0.30 -42.26% 9,604 8,312 0.83 -0.61 7 36 None
TSLA Options Chain 396.38 Put 400.00 6/22 No 8.55 8.85 8.69 +3.11 +55.74% 9,501 1,063 0.38 -0.56 10 59 None
RKLB Options Chain 104.63 Call 110.00 6/18 No 1.72 1.99 2.00 +0.26 +14.95% 9,469 5,431 1.18 0.39 7 45 None
SOFI Options Chain 17.71 Put 17.00 6/18 No 0.13 0.14 0.13 +0.01 +8.34% 9,468 27,544 0.84 -0.28 10 46 None
AMC Options Chain 2.47 Call 3.50 7/17 No 0.16 0.17 0.17 +0.05 +41.67% 9,462 8,026 1.35 0.31 8 26 None
PLTR Options Chain 133.25 Call 133.00 6/18 No 0.80 0.84 0.82 -1.45 -63.88% 9,382 10,973 0.62 0.30 12 52 None
CVNA Options Chain 62.86 Put 60.00 7/17 No 3.50 4.00 3.70 +2.09 +129.82% 9,360 9,620 0.73 -0.37 10 50 None
RIVN Options Chain 15.93 Put 16.00 6/18 No 0.14 0.16 0.15 -0.25 -62.50% 9,328 12,440 0.81 -0.33 7 36 None
NKE Options Chain 45.04 Call 50.00 8/21 Yes 1.45 1.50 1.50 -0.30 -16.67% 9,207 11,578 0.42 0.33 9 56 None
MSTR Options Chain 116.56 Put 75.00 6/26 No 0.08 0.22 0.16 +0.08 +100.00% 9,205 5,318 1.37 -0.01 4 55 None
FRMI Options Chain 8.66 Call 13.00 7/17 No 0.45 0.70 0.53 +0.26 +96.30% 9,204 22 1.66 0.28 3 16 None
AAPL Options Chain 298.90 Put 250.00 7/17 No 0.36 0.42 0.37 +0.06 +19.36% 9,172 19,685 0.34 -0.01 8 61 None
PEP Options Chain 146.12 Put 150.00 6/18 No 8.00 9.45 8.50 +4.60 +117.95% 9,151 8,623 1.22 -0.99 11 61 None
JNJ Options Chain 235.40 Put 230.00 7/02 No 2.22 2.79 2.56 +0.28 +12.29% 9,140 9,546 0.23 -0.35 9 66 None
SMCI Options Chain 29.22 Put 20.00 6/26 No 0.03 0.05 0.04 -0.01 -20.00% 9,118 1,212 1.09 -0.02 10 45 None
CORZ Options Chain 28.38 Call 29.00 7/17 No 2.20 2.37 2.30 -0.06 -2.55% 9,077 22,226 0.77 0.52 5 28 None
NVDA Options Chain 207.41 Call 212.50 6/22 No 0.53 0.55 0.55 -0.69 -55.65% 9,064 5,323 0.30 0.15 13 58 None
F Options Chain 13.96 Call 17.00 7/17 No 0.06 0.07 0.06 -0.04 -40.00% 9,035 115,416 0.46 0.09 9 47 None
NVDA Options Chain 207.41 Put 170.00 6/26 No 0.07 0.09 0.09 +0.02 +28.58% 8,986 2,797 0.54 -0.01 13 58 None
NFLX Options Chain 78.72 Call 83.00 6/26 No 0.15 0.16 0.16 -0.25 -60.98% 8,984 2,633 0.34 0.10 6 56 None
SOFI Options Chain 17.71 Call 18.50 6/26 No 0.28 0.29 0.28 -0.10 -26.32% 8,942 9,790 0.61 0.28 10 46 None
SPCX Options Chain 201.80 Call 185.00 6/18 No 9.70 9.90 9.70 -10.90 -52.92% 8,923 693 1.40 0.71 3 25 None
SMCI Options Chain 29.22 Call 33.00 6/18 No 0.01 0.02 0.01 -0.07 -87.50% 8,846 15,418 1.59 0.00 10 45 None
PLUG Options Chain 2.71 Call 3.00 6/18 No 0.00 0.01 0.01 -0.01 -50.00% 8,844 25,668 1.65 0.00 5 25 None
QURE Options Chain 26.99 Call 45.00 6/18 No 3.00 4.10 3.80 +3.70 +3,700.00% 8,818 2,128 1.20 0.81 8 44 None
RKLB Options Chain 104.63 Call 106.00 6/18 No 3.35 3.95 3.73 +0.64 +20.72% 8,807 534 1.14 0.63 7 45 None
JBLU Options Chain 5.13 Put 4.00 1/15 Yes 0.42 0.55 0.48 +0.04 +9.10% 8,803 44,603 0.73 -0.22 9 27 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
RKT Options Chain 13.92 Call 14.50 6/18 No 0.02 0.03 0.02 -0.19 -90.48% 8,758 7,793 1.19 0.04 5 55 None
PEP Options Chain 146.12 Put 155.00 6/18 No 12.55 14.85 13.14 +4.15 +46.17% 8,737 5,287 1.84 -1.00 11 61 None
PURR Options Chain 9.81 Call 11.00 6/18 No 0.00 0.10 0.05 -0.18 -78.27% 8,730 18,593 2.26 0.12 3 16 None
F Options Chain 13.96 Put 13.00 8/21 Yes 0.57 0.59 0.58 +0.13 +28.89% 8,724 777 0.44 -0.32 9 47 None
HOOD Options Chain 105.20 Call 120.00 6/26 No 0.90 0.95 0.92 +0.63 +217.25% 8,703 3,568 0.75 0.15 11 56 None
SOFI Options Chain 17.71 Call 17.50 6/18 No 0.25 0.26 0.26 -0.22 -45.84% 8,627 19,742 0.85 0.47 10 46 None
EQT Options Chain 51.13 Call 55.00 9/18 Yes 1.87 1.97 1.94 -0.04 -2.02% 8,620 1,493 0.32 0.36 17 72 None
TSLA Options Chain 396.38 Call 405.00 6/22 No 3.55 3.65 3.60 -4.20 -53.85% 8,610 2,263 0.37 0.33 10 59 None
NOK Options Chain 13.98 Put 13.50 6/26 No 0.43 0.49 0.46 -0.02 -4.17% 8,560 4,225 0.72 -0.39 13 44 None
NOK Options Chain 13.98 Call 15.00 6/26 No 0.22 0.24 0.24 -0.12 -33.34% 8,559 17,134 0.72 0.26 13 44 None
SPCX Options Chain 201.80 Call 200.00 9/18 No 31.20 31.70 31.01 -11.09 -26.35% 8,537 827 0.90 0.55 3 25 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
NVDA Options Chain 207.41 Put 105.00 6/26 No 0.00 0.02 0.02 +0.01 +100.00% 8,503 4,652 1.49 0.00 13 58 None
EOSE Options Chain 7.60 Call 12.50 7/17 No 0.16 0.20 0.17 +0.07 +70.00% 8,382 9,063 1.35 0.14 5 30 None
C Options Chain 142.75 Call 145.00 7/17 Yes 4.80 5.05 4.91 +0.47 +10.59% 8,357 9,374 0.31 0.50 11 69 None
P Options Chain 72.67 Put 45.00 9/17 No 5.00 8.20 6.30 % 8,344 0 0.73 -0.14 3 21 None
PANW Options Chain 279.90 Put 270.00 7/02 No 5.10 6.15 5.15 -1.17 -18.52% 8,334 85 0.47 -0.31 8 58 None
VST Options Chain 158.83 Put 120.00 7/17 No 0.08 0.40 0.40 -0.04 -9.10% 8,306 1,928 0.51 -0.03 9 62 None
SOFI Options Chain 17.71 Call 21.00 6/26 No 0.03 0.04 0.03 -0.03 -50.00% 8,297 3,605 0.69 0.05 10 46 None
BSX Options Chain 46.92 Call 60.00 12/18 Yes 1.60 1.80 1.75 -0.50 -22.23% 8,269 10,240 0.42 0.25 7 47 None
RKLB Options Chain 104.63 Put 69.00 6/26 No 0.00 0.12 0.08 -0.04 -33.34% 8,263 37 1.36 -0.01 7 45 None
NU Options Chain 12.72 Put 12.00 7/17 No 0.20 0.23 0.23 0.00 0.00% 8,255 15,295 0.40 -0.24 14 55 None
NVDA Options Chain 207.41 Put 205.00 6/22 No 2.85 2.95 2.87 +0.83 +40.69% 8,199 5,860 0.30 -0.51 13 58 None
CMCSA Options Chain 22.69 Put 23.00 7/02 No 0.84 0.97 0.98 +0.53 +117.78% 8,186 445 0.31 -0.63 12 59 None
FRMI Options Chain 8.66 Call 11.00 8/21 No 1.55 1.65 1.55 +0.27 +21.10% 8,185 1,516 1.59 0.50 3 16 None
HIMS Options Chain 31.42 Put 20.00 6/26 No 0.00 0.03 0.03 0.00 0.00% 8,166 2,390 1.40 -0.01 6 40 None
CPNG Options Chain 17.95 Call 28.00 11/20 Yes 0.72 0.98 0.85 +0.26 +44.07% 8,120 85 0.60 0.23 13 32 None
CPNG Options Chain 17.95 Call 23.00 11/20 Yes 1.62 1.91 1.78 +0.40 +28.99% 8,118 215 0.60 0.41 13 32 None
CPNG Options Chain 17.95 Put 15.00 11/20 Yes 1.04 1.32 1.11 -0.54 -32.73% 8,087 270 0.64 -0.21 13 32 None
DOW Options Chain 32.50 Put 31.00 7/10 No 0.59 0.71 0.48 -0.08 -14.29% 8,063 259 0.41 -0.29 6 50 None
WMT Options Chain 120.90 Put 105.00 8/21 Yes 1.08 1.25 1.28 +0.37 +40.66% 8,047 12,124 0.30 -0.14 10 57 None
TSLA Options Chain 396.38 Call 400.00 6/22 No 5.30 5.40 5.25 -5.20 -49.77% 8,043 1,853 0.36 0.44 10 59 None
RIVN Options Chain 15.93 Put 20.00 6/18 No 3.00 3.80 3.02 -1.08 -26.35% 8,011 8,208 2.94 -1.00 7 36 None
ONDS Options Chain 9.21 Put 6.50 6/26 No 0.00 0.03 0.03 +0.01 +50.00% 8,010 351 1.30 -0.01 9 39 None
TSLA Options Chain 396.38 Put 390.00 6/26 No 7.50 7.65 7.50 +2.35 +45.64% 8,008 3,351 0.44 -0.38 10 59 None
DOW Options Chain 32.50 Put 27.00 7/10 No 0.00 0.89 0.15 -0.02 -11.77% 8,000 30 0.96 -0.03 6 50 None
PLTR Options Chain 133.25 Put 133.00 6/18 No 3.00 3.30 3.00 +1.06 +54.64% 7,904 1,986 0.67 -0.70 12 52 None
BULL Options Chain 7.12 Call 7.50 7/17 No 0.36 0.41 0.39 +0.14 +56.00% 7,903 16,999 0.64 0.44 3 16 None
WBD Options Chain 26.24 Put 24.00 7/17 No 0.30 0.38 0.36 +0.04 +12.50% 7,859 14,376 0.42 -0.20 3 19 None
ABT Options Chain 90.55 Call 95.00 12/18 Yes 5.00 5.50 5.10 -0.60 -10.53% 7,827 8,057 0.30 0.42 8 56 None
SATS Options Chain 120.97 Call 120.00 6/18 No 0.35 0.75 0.53 -3.47 -86.75% 7,816 11,399 1.24 0.15 3 47 None
TSM Options Chain 428.60 Put 300.00 7/17 Yes 1.30 1.40 1.36 +0.21 +18.27% 7,800 5,285 0.75 -0.03 20 62
Dividend Stock List
MSTR Options Chain 116.56 Put 100.00 9/18 Yes 9.95 10.35 9.75 +1.65 +20.37% 7,759 6,151 0.82 -0.27 4 55 None
IR Options Chain 78.52 Call 95.00 1/15 Yes 3.20 3.50 3.40 +1.15 +51.12% 7,740 1,971 0.34 0.30 9 58 None
FRMI Options Chain 8.66 Put 7.50 8/21 No 1.35 1.50 1.45 -0.22 -13.18% 7,680 2,406 1.49 -0.29 3 16 None
SPCX Options Chain 201.80 Put 135.00 7/17 No 2.15 2.25 2.20 -0.60 -21.43% 7,646 9,665 0.98 -0.08 3 25 None
NVDA Options Chain 207.41 Put 200.00 6/22 No 1.13 1.16 1.15 +0.30 +35.30% 7,635 2,788 0.31 -0.26 13 58 None
HOOD Options Chain 105.20 Call 130.00 7/17 No 1.92 2.00 1.96 +1.11 +130.59% 7,633 14,314 0.71 0.19 11 56 None
NFLX Options Chain 78.72 Call 90.00 1/15 Yes 5.00 5.25 5.10 -0.64 -11.15% 7,630 18,254 0.38 0.38 6 56 None
AAPL Options Chain 298.90 Put 290.00 6/22 No 0.77 0.90 0.83 +0.30 +56.61% 7,626 1,569 0.22 -0.20 8 61 None
NVDA Options Chain 207.41 Call 235.00 7/02 No 0.30 0.33 0.30 -0.19 -38.78% 7,623 4,557 0.40 0.05 13 58 None
HOOD Options Chain 105.20 Call 95.00 7/17 No 14.00 14.35 14.35 +6.18 +75.65% 7,585 7,719 0.67 0.74 11 56 None
SPCX Options Chain 201.80 Put 205.00 7/17 No 27.90 28.30 28.20 +0.70 +2.55% 7,581 1,311 0.94 -0.54 3 25 None
HOOD Options Chain 105.20 Call 103.00 7/02 No 7.20 7.35 7.15 +4.35 +155.36% 7,577 551 0.71 0.60 11 56 None
SATS Options Chain 120.97 Put 110.00 6/18 No 1.20 1.75 1.35 +1.04 +335.49% 7,541 7,418 1.00 -0.36 3 47 None
TSLA Options Chain 396.38 Call 405.00 6/26 No 7.20 7.35 7.30 -3.92 -34.94% 7,525 1,763 0.43 0.39 10 59 None
MSFT Options Chain 378.91 Call 420.00 7/17 No 2.90 3.05 2.94 -2.41 -45.05% 7,516 14,629 0.33 0.16 15 72 None
NFLX Options Chain 78.72 Call 80.00 7/17 Yes 2.69 2.72 2.70 -0.90 -25.00% 7,504 9,353 0.43 0.42 6 56 None
SMCI Options Chain 29.22 Call 30.50 6/18 No 0.03 0.04 0.04 -0.32 -88.89% 7,503 6,992 1.08 0.04 10 45 None
SPCX Options Chain 201.80 Put 170.00 9/18 No 22.20 22.70 22.60 -2.70 -10.68% 7,475 7,257 0.90 -0.31 3 25 None
KEEL Options Chain 6.03 Call 7.50 7/17 No 0.36 0.38 0.35 -0.02 -5.41% 7,461 14,408 1.20 0.32 3 34 None
SPCX Options Chain 201.80 Call 210.00 7/17 No 14.10 14.30 14.21 -8.59 -37.68% 7,412 4,743 0.95 0.43 3 25 None
SPCX Options Chain 201.80 Put 150.00 9/18 No 13.60 14.10 14.20 -2.10 -12.89% 7,387 3,740 0.90 -0.22 3 25 None
NU Options Chain 12.72 Put 13.00 7/17 No 0.60 0.63 0.62 -0.03 -4.62% 7,374 44,303 0.39 -0.49 14 55 None
SPCX Options Chain 201.80 Put 210.00 6/18 No 18.40 19.30 18.90 +3.90 +26.00% 7,351 3,906 1.54 -0.87 3 25 None
CSX Options Chain 46.90 Put 42.50 7/17 No 0.15 0.50 0.38 +0.18 +90.00% 7,348 339 0.26 -0.19 9 60 None
COIN Options Chain 164.91 Call 175.00 6/26 No 3.10 3.35 3.21 -2.45 -43.29% 7,339 2,362 0.67 0.30 10 58 None
CRM Options Chain 161.83 Call 200.00 8/21 No 1.49 1.56 1.53 -0.97 -38.80% 7,319 12,560 0.45 0.12 15 71 None
SPCX Options Chain 201.80 Put 150.00 6/18 No 0.05 0.10 0.10 -0.10 -50.00% 7,300 4,965 2.02 -0.01 3 25 None
KEEL Options Chain 6.03 Call 8.00 11/20 No 1.30 1.33 1.31 -0.05 -3.68% 7,285 835 1.21 0.53 3 34 None
NOK Options Chain 13.98 Call 14.00 7/17 No 1.10 1.29 1.30 +0.05 +4.00% 7,270 31,680 0.73 0.52 13 44 None
SMCI Options Chain 29.22 Call 31.00 6/26 No 0.40 0.42 0.40 -0.52 -56.53% 7,268 9,428 0.81 0.22 10 45 None
PYPL Options Chain 43.65 Put 50.00 6/18 No 6.25 8.25 7.20 +0.57 +8.60% 7,266 3,883 2.73 -1.00 14 59 None
FRMI Options Chain 8.66 Call 10.00 7/17 No 1.00 1.10 1.05 +0.30 +40.00% 7,256 24,760 1.50 0.47 3 16 None
PYPL Options Chain 43.65 Put 52.50 6/18 No 9.10 10.80 9.30 +0.12 +1.31% 7,250 2,073 3.37 -1.00 14 59 None
NOK Options Chain 13.98 Call 34.00 10/16 Yes 0.27 0.29 0.28 -0.14 -33.34% 7,239 2,118 0.97 0.09 13 44 None
NVDA Options Chain 207.41 Call 230.00 6/26 No 0.17 0.19 0.18 -0.12 -40.00% 7,237 44,854 0.40 0.04 13 58 None
TEVA Options Chain 32.56 Call 32.00 12/18 Yes 3.95 4.70 4.25 -1.85 -30.33% 7,223 3 0.41 0.61 12 47 None
RIVN Options Chain 15.93 Put 19.00 6/18 No 2.02 2.83 2.02 -1.12 -35.67% 7,213 4,791 2.59 -0.99 7 36 None
AMC Options Chain 2.47 Call 4.00 7/17 No 0.12 0.14 0.13 +0.03 +30.00% 7,204 10,623 1.49 0.24 8 26 None
WULF Options Chain 27.86 Call 35.00 7/17 No 0.74 0.88 0.81 +0.01 +1.25% 7,204 17,380 0.88 0.22 2 39 None
RXT Options Chain 6.21 Call 8.00 6/18 No 0.25 0.35 0.29 +0.21 +262.50% 7,202 9,963 2.81 0.40 8 28 None
TEVA Options Chain 32.56 Put 32.00 12/18 Yes 2.96 3.70 3.34 +0.43 +14.78% 7,201 4 0.42 -0.39 12 47 None
CMCSA Options Chain 22.69 Call 25.00 7/17 No 0.11 0.12 0.11 -0.18 -62.07% 7,191 104,215 0.31 0.13 12 59 None
AAPL Options Chain 298.90 Call 305.00 6/26 No 1.36 1.50 1.45 -0.74 -33.79% 7,166 3,149 0.23 0.24 8 61 None
TSLA Options Chain 396.38 Call 412.50 6/22 No 1.89 1.94 1.85 -2.80 -60.22% 7,147 1,285 0.38 0.20 10 59 None
SMCI Options Chain 29.22 Call 31.00 6/18 No 0.02 0.03 0.03 -0.25 -89.29% 7,141 13,124 1.15 0.03 10 45 None
MU Options Chain 1,043.19 Call 1,100.00 7/17 Yes 101.70 105.55 102.00 +8.00 +8.52% 7,099 6,200 1.05 0.49 16 68 None
NVDA Options Chain 207.41 Put 180.00 7/17 No 1.42 1.46 1.46 +0.28 +23.73% 7,090 61,564 0.41 -0.14 13 58 None
SOFI Options Chain 17.71 Call 17.00 6/18 No 0.54 0.57 0.56 -0.30 -34.89% 7,057 30,315 0.86 0.72 10 46 None
SPCX Options Chain 201.80 Call 140.00 6/18 No 50.20 52.50 50.50 -7.00 -12.18% 7,026 7 3.74 1.00 3 25 None
NVDA Options Chain 207.41 Put 207.50 6/22 No 4.25 4.40 4.20 +1.15 +37.71% 7,019 2,425 0.29 -0.65 13 58 None
CELH Options Chain 30.01 Call 35.00 6/17 Yes 6.50 7.45 7.20 +0.86 +13.57% 7,019 221 0.65 0.59 6 48 None
MSTR Options Chain 116.56 Call 130.00 6/26 No 1.46 1.62 1.54 -1.41 -47.80% 7,010 1,870 0.78 0.20 4 55 None
CELH Options Chain 30.01 Put 32.50 6/17 Yes 7.60 9.15 8.15 -1.60 -16.41% 7,000 33 0.68 -0.37 6 48 None
PLTR Options Chain 133.25 Put 75.00 6/26 No 0.01 0.05 0.03 0.00 0.00% 6,969 2,151 1.33 0.00 12 52 None
SMCI Options Chain 29.22 Call 33.50 6/18 No 0.00 0.01 0.01 -0.05 -83.34% 6,946 10,800 1.55 0.00 10 45 None
META Options Chain 567.58 Put 750.00 7/17 No 180.75 184.60 178.86 +29.86 +20.04% 6,941 1,356 0.64 -0.99 11 66 None
HOOD Options Chain 105.20 Call 115.00 6/26 No 1.60 1.68 1.60 +1.14 +247.83% 6,924 1,476 0.71 0.25 11 56 None
FIG Options Chain 18.65 Call 20.00 7/17 No 1.17 1.24 1.20 +0.33 +37.94% 6,900 5,580 0.79 0.43 3 18 None
FRMI Options Chain 8.66 Call 8.00 7/17 No 1.65 1.80 1.70 +0.43 +33.86% 6,896 20,107 1.41 0.67 3 16 None
GTES Options Chain 27.36 Call 28.00 8/21 Yes 1.85 1.90 1.88 +0.29 +18.24% 6,878 42 0.44 0.51 11 55 None
ONDS Options Chain 9.21 Call 10.00 7/17 No 0.61 0.63 0.62 -0.04 -6.07% 6,858 30,818 0.89 0.41 9 39 None
SNAP Options Chain 5.16 Put 4.50 6/18 No 0.01 0.02 0.01 0.00 0.00% 6,840 6,146 0.90 -0.14 8 31 None
CRCL Options Chain 80.18 Put 50.00 7/02 No 0.02 0.10 0.08 +0.06 +300.00% 6,828 84 1.05 0.00 3 21 None
VSAT Options Chain 62.47 Call 90.00 9/18 Yes 4.40 5.20 4.46 -2.04 -31.39% 6,804 11,142 0.90 0.30 8 52 None
NVDA Options Chain 207.41 Call 212.50 6/26 No 1.72 1.79 1.75 -0.99 -36.14% 6,758 6,276 0.35 0.26 13 58 None
ERO Options Chain 30.43 Call 40.00 8/21 No 0.90 1.20 1.00 +0.05 +5.27% 6,751 6,025 0.72 0.23 3 19 None
NVDA Options Chain 207.41 Put 205.00 6/26 No 4.55 4.70 4.58 +1.06 +30.12% 6,749 7,149 0.35 -0.49 13 58 None
NOK Options Chain 13.98 Call 15.00 1/15 Yes 2.87 2.95 2.90 -0.15 -4.92% 6,743 58,559 0.78 0.57 13 44 None
COIN Options Chain 164.91 Call 182.50 6/26 No 1.47 1.87 2.02 -1.76 -46.57% 6,741 574 0.67 0.19 10 58 None
NVDA Options Chain 207.41 Call 230.00 7/17 No 1.62 1.66 1.62 -0.47 -22.49% 6,716 49,537 0.37 0.16 13 58 None
NFLX Options Chain 78.72 Put 70.00 7/17 Yes 1.18 1.21 1.22 +0.28 +29.79% 6,697 16,270 0.45 -0.20 6 56 None
RIVN Options Chain 15.93 Call 16.00 6/18 No 0.39 0.48 0.44 +0.12 +37.50% 6,612 23,326 0.81 0.67 7 36 None
TSLA Options Chain 396.38 Put 345.00 6/22 No 0.13 0.16 0.16 -0.02 -11.12% 6,590 241 0.56 -0.01 10 59 None
HOOD Options Chain 105.20 Call 100.00 6/26 No 7.70 8.00 7.77 +4.92 +172.64% 6,583 6,391 0.71 0.71 11 56 None
SMMT Options Chain 13.88 Call 14.50 6/18 No 0.00 0.15 0.20 +0.06 +42.86% 6,578 7,812 0.88 0.22 7 37 None
SLAB Options Chain 219.50 Call 220.00 6/18 No 0.15 0.40 0.05 -0.59 -92.19% 6,549 134 0.17 0.23 9 1 None
BULL Options Chain 7.12 Call 7.50 6/26 No 0.14 0.18 0.15 +0.05 +50.00% 6,530 6,003 0.68 0.34 3 16 None
MRNA Options Chain 55.40 Call 61.00 6/26 No 3.55 4.00 3.76 +2.43 +182.71% 6,492 561 0.85 0.57 9 43 None
SOFI Options Chain 17.71 Call 19.50 6/26 No 0.11 0.12 0.12 -0.04 -25.00% 6,484 5,668 0.63 0.14 10 46 None
SMCI Options Chain 29.22 Call 33.50 6/26 No 0.15 0.16 0.15 -0.24 -61.54% 6,448 8,557 0.86 0.10 10 45 None
NFLX Options Chain 78.72 Call 79.00 6/26 No 0.71 0.74 0.72 -0.85 -54.14% 6,441 2,277 0.30 0.31 6 56 None
SOFI Options Chain 17.71 Put 17.50 6/26 No 0.68 0.71 0.69 +0.13 +23.22% 6,440 4,343 0.59 -0.50 10 46 None
ERII Options Chain 8.99 Call 10.00 7/17 No 0.30 0.40 0.36 +0.11 +44.00% 6,431 1,785 0.78 0.33 14 38 None
NVDA Options Chain 207.41 Call 212.50 6/24 No 1.14 1.19 1.17 -0.83 -41.50% 6,410 1,370 0.34 0.22 13 58 None
PFE Options Chain 26.04 Put 26.00 6/18 No 0.14 0.18 0.14 -0.01 -6.67% 6,408 25,899 0.25 -0.55 8 64 None
NVDA Options Chain 207.41 Call 240.00 7/17 No 0.81 0.84 0.83 -0.26 -23.86% 6,407 40,096 0.38 0.10 13 58 None
GLIBK Options Chain 20.30 Call 25.00 10/16 No 0.00 3.50 1.28 -0.57 -30.82% 6,403 4,815 1.08 0.36 3 15 None
CXW Options Chain 28.17 Call 29.00 7/17 No 1.40 1.60 1.55 +0.49 +46.23% 6,390 1,989 0.57 0.47 9 43 None
MSTR Options Chain 116.56 Call 126.00 6/26 No 2.21 2.37 2.32 -1.98 -46.05% 6,387 1,125 0.76 0.28 4 55 None
HOOD Options Chain 105.20 Call 113.00 6/26 No 1.96 2.11 2.04 +1.48 +264.29% 6,387 216 0.71 0.30 11 56 None
GME Options Chain 21.48 Call 31.00 7/31 No 0.00 0.66 0.22 +0.01 +4.77% 6,346 73 0.97 0.03 15 49 None
RIOT Options Chain 27.42 Call 31.00 6/26 No 0.36 0.42 0.38 -0.11 -22.45% 6,333 756 0.84 0.20 5 44 None
HIMS Options Chain 31.42 Call 35.00 7/17 No 2.05 2.06 2.06 +0.12 +6.19% 6,316 11,432 0.89 0.42 6 40 None
INTC Options Chain 121.10 Put 120.00 7/17 No 10.60 10.90 10.73 -1.95 -15.38% 6,314 6,705 0.84 -0.43 5 55 None
AMZN Options Chain 245.77 Put 265.00 6/22 No 26.85 28.20 27.20 +8.01 +41.74% 6,306 189 0.70 -1.00 12 65 None
WBD Options Chain 26.24 Call 29.00 8/21 No 0.49 0.73 0.52 -0.19 -26.77% 6,295 76,628 0.32 0.31 3 19 None
NVDA Options Chain 207.41 Call 210.00 9/18 Yes 15.60 15.80 15.76 -1.32 -7.73% 6,273 32,887 0.41 0.51 13 58 None
FRMI Options Chain 8.66 Call 8.50 6/26 No 0.85 1.10 0.89 +0.29 +48.34% 6,251 610 1.63 0.59 3 16 None
SNAP Options Chain 5.16 Put 4.50 6/26 No 0.08 0.09 0.10 +0.07 +233.34% 6,224 1,776 0.64 -0.28 8 31 None
NIO Options Chain 5.01 Call 6.00 7/17 No 0.08 0.09 0.09 -0.01 -10.00% 6,202 13,186 0.62 0.16 9 -9 None
CVNA Options Chain 62.86 Call 65.00 8/21 Yes 7.50 8.10 7.85 -4.10 -34.31% 6,179 297 0.80 0.54 10 50 None
NVDA Options Chain 207.41 Call 215.00 6/22 No 0.29 0.32 0.31 -0.42 -57.54% 6,176 5,057 0.31 0.09 13 58 None
AAPL Options Chain 298.90 Call 300.00 7/17 No 6.10 6.40 6.20 -1.36 -17.99% 6,166 29,873 0.22 0.46 8 61 None
MSTR Options Chain 116.56 Call 133.00 6/26 No 1.05 1.26 1.19 -1.16 -49.37% 6,157 372 0.79 0.16 4 55 None
PYPL Options Chain 43.65 Put 55.00 6/18 No 11.60 13.35 12.34 +0.84 +7.31% 6,151 1,760 3.97 -1.00 14 59 None
INTC Options Chain 121.10 Call 145.00 7/17 No 4.50 4.75 4.67 +0.81 +20.99% 6,151 10,569 0.86 0.28 5 55 None
NVDA Options Chain 207.41 Put 185.00 6/22 No 0.12 0.14 0.14 +0.03 +27.28% 6,144 569 0.46 -0.02 13 58 None
SNAP Options Chain 5.16 Put 5.00 6/26 No 0.37 0.38 0.37 +0.21 +131.25% 6,139 6,852 0.77 -0.66 8 31 None
EOSE Options Chain 7.60 Call 8.00 6/26 No 0.39 0.43 0.39 +0.22 +129.42% 6,114 3,836 1.10 0.45 5 30 None
SPCX Options Chain 201.80 Call 210.00 9/18 No 27.80 28.30 27.63 -8.65 -23.85% 6,112 1,336 0.91 0.51 3 25 None
SOFI Options Chain 17.71 Put 16.50 6/18 No 0.04 0.05 0.04 -0.01 -20.00% 6,101 8,316 0.88 -0.11 10 46 None
TSLA Options Chain 396.38 Put 160.00 6/26 No 0.00 0.01 0.01 0.00 0.00% 6,094 2,003 1.78 0.00 10 59 None
MSFT Options Chain 378.91 Call 400.00 6/26 No 1.59 1.70 1.66 -3.79 -69.55% 6,079 3,305 0.33 0.17 15 72 None
BAC Options Chain 56.85 Put 55.00 7/17 Yes 1.01 1.07 1.03 +0.07 +7.30% 6,067 8,481 0.28 -0.33 13 74 None
BULL Options Chain 7.12 Put 30.00 1/15 No 22.40 23.40 23.10 -0.56 -2.37% 6,062 2,707 1.65 -0.96 3 16 None
SPCX Options Chain 201.80 Put 200.00 7/17 No 24.70 25.00 25.00 +0.46 +1.88% 6,045 6,864 0.94 -0.50 3 25 None
VNET Options Chain 9.12 Call 13.00 7/17 No 0.10 0.20 0.15 -0.30 -66.67% 6,027 23 0.94 0.16 7 41 None
NVDA Options Chain 207.41 Put 200.00 6/26 No 2.53 2.60 2.58 +0.63 +32.31% 6,024 15,186 0.36 -0.33 13 58 None
PURR Options Chain 9.81 Put 10.00 7/17 No 1.15 1.45 1.35 +0.10 +8.00% 6,024 11,190 1.11 -0.44 3 16 None
TE Options Chain 8.64 Call 16.00 7/17 No 0.25 0.40 0.35 +0.18 +105.89% 6,018 6,396 1.64 0.16 3 16 None
SMCI Options Chain 29.22 Call 36.00 6/18 No 0.00 0.01 0.01 0.00 0.00% 6,017 10,489 2.05 0.00 10 45 None
TE Options Chain 8.64 Call 17.00 7/17 No 0.10 0.30 0.25 +0.05 +25.00% 6,016 4,853 1.55 0.13 3 16 None
BULL Options Chain 7.12 Put 25.00 1/15 No 16.50 19.20 18.10 -0.56 -3.01% 6,016 1,721 1.92 -0.94 3 16 None
CORZ Options Chain 28.38 Call 30.00 9/18 No 4.05 4.35 4.60 +0.28 +6.49% 6,016 30,223 0.82 0.54 5 28 None
BE Options Chain 280.88 Put 165.00 7/17 No 2.09 2.58 2.28 -0.22 -8.80% 6,012 5,517 1.29 -0.05 4 12 None
SPCX Options Chain 201.80 Call 230.00 7/17 No 9.30 9.50 9.41 -6.97 -42.56% 5,997 4,397 0.98 0.32 3 25 None
CSCO Options Chain 119.52 Put 115.00 7/10 No 3.00 3.40 3.36 +0.91 +37.15% 5,993 111 0.37 -0.40 9 62 None
CSCO Options Chain 119.52 Put 108.00 7/10 No 0.91 1.22 1.05 +0.31 +41.90% 5,975 4 0.37 -0.18 9 62 None
TE Options Chain 8.64 Call 9.00 6/26 No 0.85 1.05 0.96 +0.19 +24.68% 5,975 8,210 1.58 0.57 3 16 None
SOFI Options Chain 17.71 Put 18.00 6/26 No 0.97 1.02 1.00 +0.18 +21.96% 5,955 1,918 0.61 -0.62 10 46 None
NVDA Options Chain 207.41 Call 225.00 7/17 No 2.32 2.36 2.32 -0.67 -22.41% 5,926 25,437 0.36 0.20 13 58 None
AVGO Options Chain 376.71 Call 400.00 6/22 No 4.40 4.95 4.70 +3.46 +279.04% 5,858 530 0.42 0.36 10 62 None
PLTR Options Chain 133.25 Call 139.00 6/18 No 0.09 0.11 0.09 -0.35 -79.55% 5,838 6,058 0.70 0.04 12 52 None
SPCX Options Chain 201.80 Put 180.00 7/17 No 13.70 14.00 14.00 -0.90 -6.04% 5,836 3,313 0.92 -0.35 3 25 None
SOFI Options Chain 17.71 Call 20.00 7/02 No 0.16 0.18 0.16 -0.06 -27.28% 5,828 7,295 0.62 0.16 10 46 None
NVDA Options Chain 207.41 Call 210.00 6/24 No 1.74 1.80 1.80 -1.13 -38.57% 5,819 5,308 0.33 0.30 13 58 None
EXE Options Chain 87.46 Call 95.00 9/18 No 2.15 2.85 2.55 -0.52 -16.94% 5,819 767 0.29 0.33 3 21 None
AAPL Options Chain 298.90 Call 310.00 7/17 No 2.74 2.90 2.85 -0.70 -19.72% 5,815 58,725 0.22 0.26 8 61 None
TE Options Chain 8.64 Call 15.00 7/17 No 0.35 0.40 0.37 +0.11 +42.31% 5,800 19,683 1.59 0.19 3 16 None
GOOGL Options Chain 371.97 Call 380.00 6/26 No 1.85 2.10 2.05 -2.80 -57.74% 5,799 6,297 0.32 0.20 10 64 None
PLTR Options Chain 133.25 Call 150.00 6/18 No 0.02 0.03 0.02 -0.02 -50.00% 5,795 25,417 1.11 0.00 12 52 None
SRPT Options Chain 15.73 Call 20.00 7/17 No 0.30 0.40 0.35 +0.22 +169.24% 5,792 671 0.64 0.23 13 46 None
PFE Options Chain 26.04 Call 26.50 6/26 No 0.13 0.16 0.15 -0.04 -21.06% 5,789 5,506 0.21 0.27 8 64 None
BABA Options Chain 111.00 Put 155.00 7/17 No 46.05 48.00 47.35 +4.28 +9.94% 5,780 3,006 0.86 -0.99 14 26 None
INTC Options Chain 121.10 Call 130.00 6/26 No 3.30 3.50 3.45 +0.71 +25.92% 5,777 8,819 0.87 0.34 5 55 None
NOW Options Chain 101.33 Call 120.00 7/17 No 0.95 1.00 0.95 -0.85 -47.23% 5,776 14,900 0.63 0.12 12 58 None
NVDA Options Chain 207.41 Call 205.00 7/17 No 8.70 8.80 8.70 -1.64 -15.87% 5,773 17,813 0.36 0.53 13 58 None
NOW Options Chain 101.33 Call 110.00 7/17 No 2.00 2.10 2.00 -1.70 -45.95% 5,748 7,762 0.59 0.23 12 58 None
FCX Options Chain 70.15 Call 80.00 7/17 No 1.01 1.09 1.05 -0.15 -12.50% 5,733 14,192 0.54 0.19 11 58 None
CPNG Options Chain 17.95 Call 23.00 7/17 No 0.11 0.30 0.20 +0.11 +122.23% 5,718 59 0.57 0.15 13 32 None
NOW Options Chain 101.33 Put 90.00 6/26 No 1.35 1.45 1.40 +0.90 +180.00% 5,699 751 0.60 -0.24 12 58 None
SPCX Options Chain 201.80 Call 245.00 6/18 No 0.05 0.10 0.10 -1.25 -92.60% 5,684 3,719 2.04 0.01 3 25 None
STM Options Chain 74.63 Call 77.00 6/26 No 1.90 2.25 2.16 -0.74 -25.52% 5,679 70 0.76 0.37 10 53 None
FRMI Options Chain 8.66 Call 15.00 8/21 No 0.90 1.10 1.00 +0.25 +33.34% 5,675 11,168 1.70 0.34 3 16 None
STM Options Chain 74.63 Call 79.00 6/26 No 1.30 1.90 1.78 -0.22 -11.00% 5,669 32 0.78 0.29 10 53 None
INTC Options Chain 121.10 Call 125.00 6/26 No 4.95 5.15 5.15 +1.15 +28.75% 5,654 4,869 0.87 0.45 5 55 None
MSFT Options Chain 378.91 Call 400.00 7/17 No 6.25 6.45 6.44 -5.16 -44.49% 5,615 10,002 0.31 0.31 15 72 None
MU Options Chain 1,043.19 Put 590.00 6/26 Yes 1.83 2.25 2.05 +0.32 +18.50% 5,615 351 1.87 0.00 16 68 None
SPCX Options Chain 201.80 Call 195.00 7/17 No 19.20 19.50 19.30 -10.10 -34.36% 5,607 906 0.93 0.53 3 25 None
RKT Options Chain 13.92 Call 14.00 6/26 No 0.22 0.27 0.24 -0.42 -63.64% 5,590 5,249 0.63 0.32 5 55 None
MSTR Options Chain 116.56 Call 123.00 6/26 No 3.00 3.25 3.10 -2.55 -45.14% 5,587 153 0.77 0.35 4 55 None
GME Options Chain 21.48 Call 29.00 7/31 No 0.20 0.35 0.28 +0.05 +21.74% 5,582 51 0.64 0.08 15 49 None
NFLX Options Chain 78.72 Call 78.00 6/26 No 1.04 1.07 1.06 -1.04 -49.53% 5,579 883 0.30 0.41 6 56 None
SPCX Options Chain 201.80 Put 190.00 7/17 No 18.80 19.10 19.10 -0.30 -1.55% 5,576 2,067 0.93 -0.43 3 25 None
ACN Options Chain 166.01 Call 200.00 7/17 Yes 0.80 1.15 1.00 -0.83 -45.36% 5,535 5,927 0.61 0.07 14 59 None
RXT Options Chain 6.21 Call 7.00 6/18 No 0.60 0.90 0.95 +0.78 +458.83% 5,513 9,926 2.23 0.76 8 28 None
SOFI Options Chain 17.71 Put 17.00 6/26 No 0.46 0.47 0.46 +0.11 +31.43% 5,503 6,916 0.60 -0.37 10 46 None
HOOD Options Chain 105.20 Call 108.00 6/26 No 3.35 3.70 3.55 +2.58 +265.98% 5,487 633 0.71 0.44 11 56 None
TSLA Options Chain 396.38 Call 575.00 6/26 No 0.04 0.08 0.08 -0.05 -38.47% 5,465 188 0.87 0.00 10 59 None
RIVN Options Chain 15.93 Put 16.50 6/26 No 0.72 0.80 0.70 -0.22 -23.92% 5,462 820 0.64 -0.53 7 36 None
BHVN Options Chain 13.62 Call 15.00 7/17 No 0.90 1.05 0.97 +0.62 +177.15% 5,449 1,577 1.08 0.38 8 30 None
SOUN Options Chain 6.96 Call 7.50 6/18 No 0.01 0.03 0.02 -0.03 -60.00% 5,439 5,332 1.06 0.08 3 16 None
PYPL Options Chain 43.65 Call 44.00 6/18 No 0.03 0.04 0.04 -0.32 -88.89% 5,434 5,150 0.55 0.06 14 59 None
NOK Options Chain 13.98 Call 15.00 9/18 Yes 1.76 1.80 1.78 -0.16 -8.25% 5,421 60,063 0.79 0.50 13 44 None
NVST Options Chain 24.75 Call 30.00 7/17 No 0.05 0.15 0.10 % 5,408 0 0.42 0.07 10 44 None
TSLA Options Chain 396.38 Call 450.00 6/26 No 0.69 0.73 0.70 -0.65 -48.15% 5,389 7,109 0.49 0.07 10 59 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
TSLA Options Chain 396.38 Put 405.00 6/22 No 11.75 12.15 12.21 +4.41 +56.54% 5,377 810 0.39 -0.67 10 59 None
SPCX Options Chain 201.80 Call 380.00 7/17 No 1.25 1.30 1.29 -1.06 -45.11% 5,376 6,255 1.29 0.05 3 25 None
LAES Options Chain 3.01 Call 5.00 1/15 Yes 0.38 0.45 0.39 -0.03 -7.15% 5,364 113,338 0.88 0.54 8 18 None
NFLX Options Chain 78.72 Call 100.00 7/17 Yes 0.27 0.28 0.27 -0.07 -20.59% 5,357 60,707 0.54 0.07 6 56 None
INTC Options Chain 121.10 Call 130.00 7/17 No 8.25 8.60 8.40 +1.50 +21.74% 5,354 15,290 0.85 0.44 5 55 None
CPNG Options Chain 17.95 Call 17.00 7/17 No 2.30 2.53 2.53 +0.80 +46.25% 5,352 14,849 0.57 0.78 13 32 None
SPCX Options Chain 201.80 Put 195.00 7/17 No 21.70 21.90 22.38 +0.53 +2.43% 5,336 885 0.93 -0.47 3 25 None
INTC Options Chain 121.10 Call 120.00 7/17 No 12.20 12.55 12.40 +2.05 +19.81% 5,332 12,885 0.84 0.57 5 55 None
SPCX Options Chain 201.80 Call 300.00 6/18 No 0.00 0.05 0.05 -0.20 -80.00% 5,323 13,383 0.00 0.00 3 25 None
TSLA Options Chain 396.38 Call 410.00 6/26 No 5.60 5.70 5.60 -3.37 -37.57% 5,316 4,797 0.44 0.32 10 59 None
CRWV Options Chain 117.32 Call 150.00 7/17 No 2.41 2.60 2.41 -0.74 -23.50% 5,292 9,572 0.87 0.18 3 22 None
SPCE Options Chain 3.35 Put 3.50 6/18 No 0.11 0.13 0.11 -0.15 -57.70% 5,273 15,918 1.34 -0.51 5 30 None
AAPL Options Chain 298.90 Call 300.00 6/26 No 2.76 2.92 2.85 -1.35 -32.15% 5,268 5,792 0.23 0.39 8 61 None
RBLX Options Chain 49.34 Call 60.00 7/02 No 0.15 0.38 0.30 -0.09 -23.08% 5,266 126 0.75 0.06 3 45 None
BULL Options Chain 7.12 Call 12.50 1/21 No 1.15 1.32 1.23 +0.06 +5.13% 5,256 14,322 0.67 0.44 3 16 None
NVDA Options Chain 207.41 Put 197.50 6/22 No 0.68 0.71 0.72 +0.20 +38.47% 5,246 5,625 0.32 -0.18 13 58 None
ONDS Options Chain 9.21 Call 10.00 7/02 No 0.34 0.36 0.34 -0.04 -10.53% 5,243 1,908 0.89 0.34 9 39 None
TSLA Options Chain 396.38 Call 410.00 6/24 No 4.10 4.20 4.10 -3.28 -44.45% 5,240 750 0.41 0.30 10 59 None
AAPL Options Chain 298.90 Put 300.00 6/22 No 5.00 5.50 5.77 +2.52 +77.54% 5,229 788 0.22 -0.70 8 61 None
AMZN Options Chain 245.77 Call 245.00 7/10 No 4.50 4.75 4.65 -3.85 -45.30% 5,222 1,032 0.31 0.38 12 65 None
NOK Options Chain 13.98 Call 15.50 6/26 No 0.14 0.17 0.17 -0.09 -34.62% 5,209 8,213 0.75 0.19 13 44 None
SPCX Options Chain 201.80 Put 155.00 6/18 No 0.10 0.15 0.12 -0.13 -52.00% 5,208 2,500 1.98 -0.01 3 25 None
NVDA Options Chain 207.41 Put 115.00 7/10 No 0.04 0.06 0.05 -0.01 -16.67% 5,202 5,782 0.89 0.00 13 58 None
AMZN Options Chain 245.77 Call 242.50 6/26 No 2.81 3.00 2.91 -4.38 -60.09% 5,201 475 0.32 0.36 12 65 None
NOK Options Chain 13.98 Call 14.00 6/26 No 0.50 0.56 0.56 -0.14 -20.00% 5,197 6,128 0.71 0.48 13 44 None
TOST Options Chain 25.10 Put 25.00 7/17 No 1.68 1.88 1.75 +0.54 +44.63% 5,191 852 0.53 -0.53 17 50 None
SMCI Options Chain 29.22 Call 29.50 6/18 No 0.08 0.09 0.09 -0.63 -87.50% 5,164 935 0.97 0.11 10 45 None
AMZN Options Chain 245.77 Call 242.50 6/22 No 1.10 1.24 1.20 -4.40 -78.58% 5,160 463 0.27 0.26 12 65 None
NVDA Options Chain 207.41 Call 220.00 6/22 No 0.11 0.12 0.12 -0.15 -55.56% 5,155 4,860 0.34 0.04 13 58 None
NFLX Options Chain 78.72 Call 90.00 7/17 Yes 0.74 0.75 0.75 -0.24 -24.25% 5,140 54,863 0.47 0.17 6 56 None
UBER Options Chain 70.91 Put 65.00 7/17 No 0.63 0.72 0.68 +0.32 +88.89% 5,131 8,621 0.35 -0.18 10 63 None
FLG Options Chain 14.60 Put 14.00 7/17 No 0.20 0.30 0.25 +0.07 +38.89% 5,126 536 0.30 -0.30 3 17 None
AMZN Options Chain 245.77 Call 260.00 7/17 No 2.10 2.20 2.15 -1.79 -45.44% 5,120 17,128 0.32 0.18 12 65 None
MSTR Options Chain 116.56 Put 50.00 1/15 Yes 2.97 3.60 2.92 +0.07 +2.46% 5,120 9,985 0.99 -0.06 4 55 None
KEEL Options Chain 6.03 Call 7.00 6/26 No 0.14 0.17 0.16 0.00 0.00% 5,095 4,070 1.24 0.24 3 34 None
AAL Options Chain 15.70 Call 17.00 11/20 Yes 1.39 1.81 1.80 -0.05 -2.71% 5,078 1,112 0.50 0.49 8 42 None
PLTR Options Chain 133.25 Call 133.00 6/26 No 2.90 3.05 2.90 -1.43 -33.03% 5,069 3,463 0.48 0.42 12 52 None
MU Options Chain 1,043.19 Put 760.00 7/17 Yes 22.65 23.55 23.21 -1.83 -7.31% 5,068 841 1.11 -0.13 16 68 None
BHVN Options Chain 13.62 Call 17.50 7/17 No 0.35 0.50 0.42 +0.16 +61.54% 5,064 108 1.07 0.17 8 30 None
SNAP Options Chain 5.16 Call 5.00 6/26 No 0.11 0.12 0.11 -0.19 -63.34% 5,056 2,231 0.70 0.34 8 31 None
SPCX Options Chain 201.80 Put 155.00 7/17 No 5.20 5.50 5.45 -0.96 -14.98% 5,054 1,989 0.93 -0.17 3 25 None
NOK Options Chain 13.98 Call 15.00 7/17 No 0.75 0.76 0.75 -0.13 -14.78% 5,050 84,157 0.75 0.40 13 44 None
CDNS Options Chain 389.60 Call 400.00 9/18 Yes 34.10 36.30 34.30 -1.30 -3.66% 5,048 5,131 0.48 0.52 8 65 None
TSLA Options Chain 396.38 Put 370.00 7/17 No 8.50 8.65 8.72 +2.12 +32.13% 5,044 5,916 0.45 -0.26 10 59 None
ASTS Options Chain 84.16 Call 100.00 7/17 No 5.40 5.75 5.41 +0.50 +10.19% 5,043 16,510 1.06 0.37 5 39 None
JD Options Chain 27.91 Call 29.00 6/26 No 0.20 0.25 0.19 -0.21 -52.50% 5,033 624 0.34 0.24 16 19 None
PLTR Options Chain 133.25 Call 145.00 6/18 No 0.03 0.04 0.02 -0.07 -77.78% 5,029 20,441 0.89 0.00 12 52 None
STNE Options Chain 10.99 Call 11.47 7/17 No 0.25 0.45 0.40 0.00 0.00% 5,028 231 0.48 0.37 18 60 None
BHVN Options Chain 13.62 Put 11.00 7/17 No 0.30 0.65 0.40 -0.44 -52.39% 5,027 180 0.90 -0.25 8 30 None
CZR Options Chain 29.12 Call 30.00 9/18 Yes 0.15 0.25 0.20 -0.08 -28.58% 5,027 21,265 0.06 0.40 7 46 None
UAL Options Chain 118.01 Call 140.00 9/18 Yes 4.15 4.60 4.15 -1.14 -21.55% 5,020 6,015 0.49 0.27 14 66 None
SPCX Options Chain 201.80 Put 160.00 7/17 No 6.50 6.70 6.51 -1.09 -14.35% 5,017 2,683 0.92 -0.20 3 25 None
SNBR Options Chain 0.18 Call 0.50 6/18 No 0.05 0.10 0.10 +0.08 +400.00% 5,016 3,132 0.00 0.17 6 20 None
AAL Options Chain 15.70 Put 15.00 11/20 Yes 1.59 1.97 1.63 0.00 0.00% 5,016 286 0.55 -0.37 8 42 None
WBD Options Chain 26.24 Call 29.00 9/18 No 0.34 0.95 0.80 -0.05 -5.89% 5,009 27,451 0.28 0.32 3 19 None
GOOGL Options Chain 371.97 Call 400.00 7/17 No 2.80 3.00 2.89 -1.81 -38.52% 5,007 23,982 0.32 0.17 10 64 None
NEWP Options Chain 4.91 Put 5.00 10/16 Yes 0.95 1.20 1.04 +0.09 +9.48% 5,001 1,025 0.89 -0.43 9 33 None
JBLU Options Chain 5.13 Put 3.00 1/21 Yes 0.52 1.24 0.58 +0.06 +11.54% 5,000 1,983 0.98 -0.14 9 27 None
LULU Options Chain 111.76 Put 300.00 12/18 No 184.05 190.40 186.00 +3.95 +2.17% 5,000 1,700 1.22 -0.99 10 45 None
MSFT Options Chain 378.91 Call 390.00 6/26 No 3.35 3.60 3.48 -6.87 -66.38% 5,000 1,817 0.31 0.30 15 72 None
NVDA Options Chain 207.41 Put 205.00 7/17 No 8.25 8.40 8.34 +1.29 +18.30% 4,997 20,497 0.36 -0.47 13 58 None
CPNG Options Chain 17.95 Call 18.00 6/26 No 1.05 1.29 1.25 +0.56 +81.16% 4,989 7,545 0.52 0.70 13 32 None
FRMI Options Chain 8.66 Call 6.00 8/21 No 3.30 3.60 3.50 +0.70 +25.00% 4,988 19,932 1.41 0.82 3 16 None
PBR Options Chain 17.05 Put 19.00 6/18 No 2.15 2.26 2.16 +0.19 +9.65% 4,987 3,970 1.76 -1.00 11 51 None
RXT Options Chain 6.21 Call 7.50 6/18 No 0.35 0.50 0.45 +0.35 +350.00% 4,987 2,310 2.24 0.58 8 28 None
AMC Options Chain 2.47 Call 3.00 8/21 Yes 0.38 0.42 0.41 +0.09 +28.13% 4,979 11,260 1.19 0.50 8 26 None
SPCX Options Chain 201.80 Call 260.00 6/18 No 0.00 0.05 0.05 -0.70 -93.34% 4,952 6,399 2.35 0.00 3 25 None
BA Options Chain 227.10 Put 200.00 8/21 Yes 3.55 3.95 3.80 +0.40 +11.77% 4,931 3,098 0.37 -0.18 8 53 None
FIG Options Chain 18.65 Call 22.50 7/17 No 0.57 0.63 0.58 +0.13 +28.89% 4,919 3,343 0.82 0.25 3 18 None