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 199.53 Call 200.00 7/02 No 2.28 2.40 2.34 +1.32 +129.42% 96,772 64,557 0.39 0.52 13 58 None
NN Options Chain 17.99 Call 30.00 8/21 No 0.30 1.05 0.83 -0.12 -12.64% 67,943 85,915 1.32 0.21 4 18 None
PEP Options Chain 135.58 Call 155.00 9/18 Yes 1.00 1.14 1.09 -0.37 -25.35% 41,177 48,604 0.25 0.14 9 56 None
PEP Options Chain 135.58 Call 145.00 9/18 Yes 2.80 2.98 2.90 -1.02 -26.02% 41,092 42,022 0.25 0.30 9 56 None
NVDA Options Chain 199.53 Call 205.00 7/02 No 0.60 0.65 0.66 +0.38 +135.72% 40,889 40,854 0.39 0.20 13 58 None
SPCX Options Chain 170.86 Call 170.00 7/02 No 4.60 4.80 4.89 +1.73 +54.75% 40,076 10,794 0.86 0.55 3 25 None
NN Options Chain 17.99 Call 30.00 9/18 No 1.00 1.40 1.40 +0.20 +16.67% 38,721 4,466 1.17 0.27 4 18 None
TSLA Options Chain 420.60 Call 420.00 7/02 No 7.00 7.15 7.00 +2.00 +40.00% 37,566 10,189 0.55 0.53 10 58 None
NVDA Options Chain 199.53 Call 202.50 7/02 No 1.20 1.30 1.29 +0.74 +134.55% 36,835 58,871 0.39 0.34 13 58 None
SOC Options Chain 3.08 Call 4.00 7/17 No 0.28 0.32 0.29 -7.99 -96.50% 33,631 87 2.19 0.35 3 15 None
TSLA Options Chain 420.60 Call 425.00 7/02 No 4.70 4.80 4.79 +1.24 +34.93% 31,373 8,743 0.54 0.40 10 58 None
SOFI Options Chain 17.93 Call 18.00 7/02 No 0.32 0.33 0.31 -0.24 -43.64% 31,209 15,441 0.66 0.48 12 50 None
RKT Options Chain 15.75 Call 16.50 7/02 No 0.09 0.12 0.10 0.00 0.00% 27,361 691 0.74 0.22 6 56 None
NVDA Options Chain 199.53 Call 197.50 7/02 No 3.70 3.90 3.86 +2.06 +114.45% 26,032 18,865 0.41 0.69 13 58 None
NFLX Options Chain 74.08 Call 75.00 7/02 No 0.09 0.10 0.09 -0.54 -85.72% 25,083 15,167 0.45 0.10 6 56 None
NVDA Options Chain 199.53 Call 200.00 7/17 No 6.15 6.55 6.49 +2.13 +48.86% 24,224 93,297 0.37 0.53 13 58 None
SPCX Options Chain 170.86 Call 175.00 7/02 No 2.60 2.70 2.68 +0.68 +34.00% 23,612 7,247 0.88 0.37 3 25 None
NVDA Options Chain 199.53 Call 210.00 7/02 No 0.12 0.14 0.14 +0.07 +100.00% 23,341 51,566 0.40 0.05 13 58 None
MU Options Chain 1,156.42 Call 1,150.00 7/02 No 36.00 37.70 37.00 -5.50 -12.95% 23,297 3,708 1.04 0.55 12 66 None
NVDA Options Chain 199.53 Put 195.00 7/02 No 0.68 0.73 0.69 -1.97 -74.06% 23,204 14,908 0.42 -0.19 13 58 None
TSLA Options Chain 420.60 Call 430.00 7/02 No 3.05 3.15 3.05 +0.67 +28.16% 22,800 11,152 0.54 0.29 10 58 None
NVDA Options Chain 199.53 Call 195.00 7/02 No 5.15 5.95 5.87 +3.02 +105.97% 22,557 13,264 0.43 0.81 13 58 None
TSLA Options Chain 420.60 Call 432.50 7/02 No 2.46 2.49 2.48 +0.41 +19.81% 21,813 2,707 0.54 0.25 10 58 None
NFLX Options Chain 74.08 Put 72.00 7/02 No 1.07 1.14 1.07 +0.72 +205.72% 21,791 4,722 0.40 -0.59 6 56 None
MU Options Chain 1,156.42 Call 1,200.00 7/02 No 16.50 17.05 17.00 -7.00 -29.17% 21,477 8,620 1.02 0.33 12 66 None
TSLA Options Chain 420.60 Put 420.00 7/02 No 6.30 6.45 6.27 -6.61 -51.32% 21,277 1,858 0.53 -0.47 10 58 None
NKE Options Chain 40.04 Put 37.00 7/02 Yes 0.36 0.37 0.37 +0.07 +23.34% 21,270 1,291 1.43 -0.16 10 56 None
SMCI Options Chain 29.38 Call 30.00 7/02 No 0.55 0.57 0.56 +0.10 +21.74% 21,099 4,181 0.96 0.39 10 45 None
NVDA Options Chain 199.53 Call 200.00 7/06 No 3.00 3.20 3.05 +1.50 +96.78% 21,023 5,620 0.30 0.51 13 58 None
SPCX Options Chain 170.86 Put 160.00 7/02 No 0.80 0.85 0.82 -2.48 -75.16% 20,887 4,127 0.86 -0.15 3 25 None
PLTR Options Chain 117.34 Call 120.00 7/02 No 0.71 0.73 0.74 -0.20 -21.28% 20,797 13,384 0.55 0.26 12 52 None
NVDA Options Chain 199.53 Call 200.00 7/10 No 4.35 4.85 4.70 +1.83 +63.77% 20,726 8,693 0.35 0.52 13 58 None
SOC Options Chain 3.08 Call 15.00 7/17 No 0.00 0.10 0.02 -0.05 -71.43% 20,198 28,283 4.29 0.00 3 15 None
SOFI Options Chain 17.93 Call 18.50 7/02 No 0.14 0.15 0.15 -0.16 -51.62% 19,604 24,845 0.66 0.26 12 50 None
NKE Options Chain 40.04 Put 33.00 7/02 Yes 0.00 0.01 0.01 -0.02 -66.67% 18,969 440 1.24 -0.02 10 56 None
NVDA Options Chain 199.53 Put 190.00 7/02 No 0.19 0.20 0.19 -0.83 -81.38% 18,265 19,328 0.45 -0.08 13 58 None
SPCX Options Chain 170.86 Call 180.00 7/02 No 1.45 1.50 1.49 +0.22 +17.33% 18,160 6,529 0.90 0.23 3 25 None
SOFI Options Chain 17.93 Call 19.00 7/02 No 0.05 0.06 0.05 -0.10 -66.67% 18,071 27,247 0.66 0.12 12 50 None
NKE Options Chain 40.04 Put 39.00 7/02 Yes 0.98 1.02 1.02 +0.24 +30.77% 18,021 1,901 1.58 -0.30 10 56 None
RCAT Options Chain 10.66 Call 12.00 7/02 No 0.07 0.10 0.08 +0.02 +33.34% 17,801 671 1.48 0.16 7 35 None
TSLA Options Chain 420.60 Call 410.00 7/02 No 13.35 13.60 13.56 +4.16 +44.26% 17,643 7,822 0.58 0.74 10 58 None
NVDA Options Chain 199.53 Call 205.00 7/06 No 1.13 1.26 1.25 +0.68 +119.30% 17,609 6,247 0.30 0.27 13 58 None
NOK Options Chain 13.26 Call 14.00 7/02 No 0.08 0.09 0.09 +0.01 +12.50% 17,276 15,759 0.81 0.21 13 44 None
NOW Options Chain 99.97 Call 101.00 7/02 No 1.20 1.25 1.23 -0.77 -38.50% 17,129 3,021 0.65 0.38 10 55 None
ONDS Options Chain 8.27 Call 9.00 7/02 No 0.04 0.05 0.04 0.00 0.00% 17,022 8,930 1.07 0.15 9 38 None
NVDA Options Chain 199.53 Call 210.00 7/17 No 2.60 2.70 2.66 +0.95 +55.56% 16,786 47,665 0.36 0.29 13 58 None
RTX Options Chain 190.00 Call 200.00 7/02 No 0.08 0.09 0.09 +0.05 +125.00% 16,765 165 0.40 0.03 14 66 None
TSLA Options Chain 420.60 Put 400.00 7/02 No 1.06 1.10 1.06 -2.59 -70.96% 16,671 5,698 0.58 -0.13 10 58 None
NKE Options Chain 40.04 Put 34.00 7/02 Yes 0.01 0.03 0.02 -0.01 -33.34% 16,555 362 1.21 -0.04 10 56 None
SPCX Options Chain 170.86 Call 330.00 7/02 No 0.00 0.05 0.05 % 16,418 0 0.00 0.00 3 25 None
ONDS Options Chain 8.27 Call 8.50 7/02 No 0.14 0.16 0.14 +0.02 +16.67% 16,251 10,021 1.01 0.37 9 38 None
SOC Options Chain 3.08 Call 10.00 10/16 No 0.01 0.37 0.13 -1.24 -90.52% 15,923 5,085 1.53 0.14 3 15 None
NFLX Options Chain 74.08 Call 76.00 7/02 No 0.05 0.06 0.06 -0.33 -84.62% 15,911 10,844 0.49 0.07 6 56 None
NOK Options Chain 13.26 Call 13.50 7/02 No 0.21 0.23 0.22 +0.04 +22.23% 15,886 15,141 0.80 0.41 13 44 None
NOK Options Chain 13.26 Put 12.00 8/21 Yes 0.92 0.95 0.93 -0.12 -11.43% 15,834 8,515 0.80 -0.31 13 44 None
NVDA Options Chain 199.53 Call 207.50 7/02 No 0.27 0.31 0.30 +0.15 +100.00% 15,830 46,006 0.40 0.11 13 58 None
TSLA Options Chain 420.60 Call 415.00 7/02 No 9.85 10.05 10.06 +3.01 +42.70% 15,726 6,388 0.55 0.64 10 58 None
RDW Options Chain 12.27 Call 20.00 8/21 Yes 0.55 0.65 0.59 +0.17 +40.48% 15,496 5,372 1.25 0.21 5 36 None
SPCX Options Chain 170.86 Call 165.00 7/02 No 7.70 7.90 7.80 +2.90 +59.19% 15,364 9,598 0.87 0.72 3 25 None
RIVN Options Chain 17.34 Call 17.00 7/02 No 0.62 0.70 0.70 +0.30 +75.00% 15,215 10,579 0.93 0.63 6 34 None
TSLA Options Chain 420.60 Call 407.50 7/02 No 15.25 15.75 15.90 +4.90 +44.55% 14,956 2,607 0.58 0.78 10 58 None
NVDA Options Chain 199.53 Put 197.50 7/02 No 1.25 1.32 1.31 -2.72 -67.50% 14,932 3,890 0.39 -0.31 13 58 None
NOK Options Chain 13.26 Call 13.50 7/31 Yes 1.20 1.23 1.20 +0.16 +15.39% 13,880 974 0.84 0.53 13 44 None
NKE Options Chain 40.04 Call 45.00 7/02 Yes 0.77 0.79 0.78 +0.13 +20.00% 13,878 13,020 1.74 0.26 10 56 None
NFLX Options Chain 74.08 Call 74.00 7/02 No 0.15 0.16 0.17 -0.82 -82.83% 13,796 6,064 0.42 0.16 6 56 None
NVDA Options Chain 199.53 Call 220.00 7/17 No 0.94 0.97 0.97 +0.31 +46.97% 13,791 78,145 0.37 0.13 13 58 None
RKT Options Chain 15.75 Call 15.00 7/24 No 1.41 1.53 1.56 +0.21 +15.56% 13,677 13,595 0.63 0.67 6 56 None
TSLA Options Chain 420.60 Call 450.00 7/02 No 0.52 0.54 0.54 -0.07 -11.48% 13,666 7,345 0.60 0.08 10 58 None
TSLA Options Chain 420.60 Put 410.00 7/02 No 2.74 2.82 2.75 -4.56 -62.38% 13,660 1,420 0.55 -0.26 10 58 None
SPCX Options Chain 170.86 Call 172.50 7/02 No 3.50 3.70 3.60 +1.10 +44.00% 13,626 2,502 0.87 0.45 3 25 None
MU Options Chain 1,156.42 Call 1,300.00 7/02 No 2.30 2.47 2.30 -3.10 -57.41% 13,591 7,191 1.03 0.07 12 66 None
SMCI Options Chain 29.38 Call 33.00 7/02 No 0.05 0.06 0.06 -0.02 -25.00% 13,523 13,092 1.00 0.06 10 45 None
TSLA Options Chain 420.60 Call 440.00 7/02 No 1.24 1.26 1.24 +0.09 +7.83% 13,326 7,749 0.56 0.15 10 58 None
NKE Options Chain 40.04 Put 36.00 7/02 Yes 0.18 0.19 0.19 +0.03 +18.75% 13,161 1,209 1.39 -0.10 10 56 None
NFLX Options Chain 74.08 Call 73.00 7/02 No 0.30 0.31 0.31 -1.21 -79.61% 13,139 4,504 0.40 0.25 6 56 None
MU Options Chain 1,156.42 Call 1,250.00 7/02 No 6.40 6.85 6.80 -5.00 -42.38% 13,063 5,157 1.02 0.17 12 66 None
OPEN Options Chain 4.63 Call 5.00 7/02 No 0.02 0.03 0.02 0.00 0.00% 13,054 19,337 0.98 0.16 5 31 None
NVDA Options Chain 199.53 Call 210.00 7/10 No 1.30 1.36 1.34 +0.56 +71.80% 12,972 19,736 0.35 0.21 13 58 None
TSLA Options Chain 420.60 Call 427.50 7/02 No 3.80 3.90 3.95 +0.95 +31.67% 12,925 1,454 0.54 0.34 10 58 None
TSLA Options Chain 420.60 Call 442.50 7/02 No 0.98 1.01 1.00 +0.03 +3.10% 12,790 815 0.57 0.12 10 58 None
NKE Options Chain 40.04 Put 38.00 7/02 Yes 0.62 0.65 0.63 +0.11 +21.16% 12,701 14,256 1.51 -0.23 10 56 None
TSLA Options Chain 420.60 Call 435.00 7/02 No 1.96 1.99 2.00 +0.30 +17.65% 12,690 3,853 0.55 0.21 10 58 None
PYPL Options Chain 43.01 Put 40.00 8/21 Yes 1.28 1.42 1.35 +0.31 +29.81% 12,650 2,878 0.45 -0.28 10 50 None
SMCI Options Chain 29.38 Call 31.00 7/10 No 0.93 1.01 0.97 +0.23 +31.09% 12,384 1,069 0.84 0.37 10 45 None
NBIS Options Chain 279.50 Put 180.00 7/17 No 3.30 3.65 3.49 -0.41 -10.52% 12,378 4,616 1.56 -0.08 3 22 None
NN Options Chain 17.99 Call 24.00 7/02 No 0.00 0.10 0.10 -0.15 -60.00% 12,115 12,851 2.60 0.03 4 18 None
SMCI Options Chain 29.38 Call 33.00 7/10 No 0.46 0.50 0.46 +0.06 +15.00% 12,113 979 0.84 0.22 10 45 None
NFLX Options Chain 74.08 Call 100.00 3/19 Yes 3.00 3.40 3.05 -0.45 -12.86% 12,078 13,334 0.41 0.25 6 56 None
WEN Options Chain 8.29 Call 9.00 8/21 Yes 0.75 0.85 0.76 -0.10 -11.63% 11,946 19,401 0.85 0.46 13 48 None
RIVN Options Chain 17.34 Put 8.00 1/15 Yes 0.23 0.41 0.30 -0.06 -16.67% 11,922 76,247 0.82 -0.06 6 34 None
SMCI Options Chain 29.38 Call 35.50 7/02 No 0.01 0.06 0.01 -0.02 -66.67% 11,895 12,288 1.33 0.01 10 45 None
RIVN Options Chain 17.34 Put 12.00 1/21 Yes 2.51 2.69 2.62 -0.16 -5.76% 11,770 14,255 0.74 -0.18 6 34 None
WMB Options Chain 74.34 Put 65.00 7/17 No 0.00 0.35 0.10 +0.05 +100.00% 11,684 22,693 0.50 -0.01 8 63 None
NVDA Options Chain 199.53 Put 200.00 7/02 No 2.20 2.41 2.26 -3.64 -61.70% 11,588 22,907 0.38 -0.48 13 58 None
TE Options Chain 9.48 Call 12.00 8/21 No 1.35 1.40 1.38 +0.38 +38.00% 11,586 5,818 1.49 0.46 3 16 None
RKT Options Chain 15.75 Call 16.00 7/17 No 0.71 0.78 0.77 +0.10 +14.93% 11,537 18,459 0.61 0.49 6 56 None
SPCX Options Chain 170.86 Put 150.00 7/02 No 0.15 0.20 0.17 -0.64 -79.02% 11,511 10,827 0.99 -0.04 3 25 None
NVDA Options Chain 199.53 Call 205.00 7/10 No 2.60 2.70 2.67 +1.12 +72.26% 11,408 7,194 0.35 0.35 13 58 None
TSLA Options Chain 420.60 Call 392.50 7/02 No 28.45 29.60 29.23 +7.30 +33.29% 11,022 2,159 0.74 0.93 10 58 None
SPCX Options Chain 170.86 Put 170.00 7/02 No 3.80 4.00 3.90 -4.90 -55.69% 10,999 1,154 0.84 -0.45 3 25 None
NVDA Options Chain 199.53 Put 190.00 7/17 No 2.52 2.59 2.56 -1.39 -35.19% 10,876 36,730 0.38 -0.24 13 58 None
SPCX Options Chain 170.86 Put 165.00 7/02 No 1.90 1.95 1.95 -3.75 -65.79% 10,827 2,134 0.84 -0.28 3 25 None
PLUG Options Chain 2.74 Call 3.00 7/02 No 0.02 0.03 0.02 +0.01 +100.00% 10,791 10,872 1.38 0.17 5 25 None
WEN Options Chain 8.29 Call 15.00 8/21 Yes 0.20 0.35 0.20 -0.05 -20.00% 10,758 2,633 1.24 0.12 13 48 None
RKLB Options Chain 101.50 Call 100.00 7/02 No 3.95 4.65 3.91 +0.82 +26.54% 10,634 4,980 1.13 0.60 7 45 None
SPCX Options Chain 170.86 Call 167.50 7/02 No 6.00 6.20 6.10 +2.10 +52.50% 10,599 2,447 0.86 0.64 3 25 None
NVDA Options Chain 199.53 Call 200.00 9/18 Yes 16.10 16.35 16.22 +2.47 +17.97% 10,551 39,305 0.41 0.56 13 58 None
RIOT Options Chain 27.32 Call 31.00 8/21 Yes 2.42 2.70 2.60 -0.03 -1.15% 10,520 10,433 0.94 0.44 5 44 None
PLTR Options Chain 117.34 Call 117.00 7/02 No 1.77 1.81 1.80 -0.10 -5.27% 10,510 4,508 0.56 0.49 12 52 None
SOC Options Chain 3.08 Call 5.00 10/16 No 0.50 0.60 0.52 -3.33 -86.50% 10,483 27 1.57 0.44 3 15 None
NFLX Options Chain 74.08 Put 71.00 7/02 No 0.55 0.59 0.55 +0.36 +189.48% 10,444 5,063 0.38 -0.39 6 56 None
SOFI Options Chain 17.93 Put 17.50 7/02 No 0.16 0.17 0.17 -0.01 -5.56% 10,397 8,362 0.65 -0.30 12 50 None
QCOM Options Chain 189.29 Call 200.00 7/02 No 0.58 0.64 0.60 -1.25 -67.57% 10,365 1,814 0.85 0.12 14 72 None
PLTR Options Chain 117.34 Call 118.00 7/02 No 1.35 1.38 1.37 -0.17 -11.04% 10,361 11,122 0.55 0.40 12 52 None
SPCX Options Chain 170.86 Put 135.00 7/17 No 0.80 0.90 0.88 -0.67 -43.23% 10,331 22,255 0.77 -0.08 3 25 None
MU Options Chain 1,156.42 Call 1,160.00 7/02 No 29.95 32.55 31.50 -7.50 -19.24% 10,320 1,676 1.02 0.50 12 66 None
SOLS Options Chain 88.60 Put 65.00 8/21 No 0.50 0.80 0.60 -0.50 -45.46% 10,243 638 0.60 -0.08 3 20 None
UNM Options Chain 89.40 Call 110.00 12/18 Yes 1.35 1.45 1.40 +0.10 +7.70% 10,218 16,030 0.28 0.17 10 62 None
NIO Options Chain 5.08 Call 5.00 7/02 No 0.11 0.14 0.12 +0.03 +33.34% 10,129 17,259 0.62 0.61 8 31 None
SMCI Options Chain 29.38 Call 36.00 9/18 Yes 2.93 3.15 3.04 +0.37 +13.86% 10,075 672 0.94 0.41 10 45 None
VSAT Options Chain 89.81 Call 100.00 9/18 Yes 9.80 13.30 11.38 +7.13 +167.77% 10,068 6,302 0.88 0.49 8 53 None
NFLX Options Chain 74.08 Put 78.00 9/18 Yes 8.65 9.25 8.77 +1.67 +23.53% 10,001 12,412 0.40 -0.61 6 56 None
NFLX Options Chain 74.08 Call 100.00 7/17 Yes 0.08 0.09 0.09 -0.03 -25.00% 9,974 54,337 0.73 0.01 6 56 None
SMCI Options Chain 29.38 Call 32.50 7/10 No 0.55 0.61 0.58 +0.04 +7.41% 9,947 571 0.84 0.25 10 45 None
SPCX Options Chain 170.86 Call 180.00 7/10 No 5.00 5.10 5.12 +1.25 +32.30% 9,884 20,046 0.76 0.37 3 25 None
PLTR Options Chain 117.34 Put 115.00 7/02 No 1.17 1.21 1.19 -0.86 -41.96% 9,823 3,001 0.56 -0.35 12 52 None
TSLA Options Chain 420.60 Call 412.50 7/02 No 10.50 11.75 12.00 +3.69 +44.41% 9,793 1,379 0.56 0.70 10 58 None
PG Options Chain 146.28 Call 155.00 7/24 No 0.60 0.99 0.79 -0.20 -20.21% 9,779 7,676 0.23 0.19 13 72 None
TSLA Options Chain 420.60 Call 450.00 7/08 No 2.22 2.29 2.34 +0.54 +30.00% 9,750 233 0.44 0.17 10 58 None
NFLX Options Chain 74.08 Put 73.00 7/02 No 1.77 1.91 1.84 +1.15 +166.67% 9,668 3,738 0.41 -0.75 6 56 None
SMCI Options Chain 29.38 Call 31.00 8/21 Yes 3.55 3.75 3.61 +0.50 +16.08% 9,631 947 0.97 0.52 10 45 None
SMCI Options Chain 29.38 Call 30.50 7/10 No 1.10 1.18 1.14 +0.07 +6.55% 9,590 203 0.84 0.41 10 45 None
TSLA Options Chain 420.60 Call 417.50 7/02 No 8.35 8.50 8.44 +2.30 +37.46% 9,537 1,490 0.55 0.59 10 58 None
NIO Options Chain 5.08 Call 5.50 7/10 No 0.05 0.06 0.06 +0.01 +20.00% 9,441 13,535 0.58 0.23 8 31 None
SOC Options Chain 3.08 Put 3.00 7/02 No 0.20 0.27 0.27 % 9,428 0 3.06 -0.41 3 15 None
NKE Options Chain 40.04 Put 35.00 7/02 Yes 0.06 0.08 0.07 +0.01 +16.67% 9,326 1,460 1.31 -0.06 10 56 None
SPCX Options Chain 170.86 Call 180.00 7/17 No 7.10 7.30 7.20 +1.63 +29.27% 9,303 8,747 0.73 0.39 3 25 None
TSLA Options Chain 420.60 Put 415.00 7/02 No 4.20 4.30 4.20 -5.55 -56.93% 9,219 1,558 0.54 -0.36 10 58 None
SLS Options Chain 14.76 Call 30.00 9/18 Yes 3.60 3.80 3.72 % 9,176 0 2.56 0.49 9 34 None
WULF Options Chain 24.70 Call 35.00 8/21 Yes 1.02 1.10 1.07 -0.21 -16.41% 9,095 84,396 0.99 0.23 2 39 None
NTR Options Chain 63.00 Put 57.50 8/21 Yes 0.75 1.30 0.96 -0.69 -41.82% 9,061 122 0.34 -0.21 16 65 None
NTR Options Chain 63.00 Put 61.00 7/02 No 0.05 0.20 0.21 -0.64 -75.30% 9,059 9,171 0.38 -0.11 16 65 None
MU Options Chain 1,156.42 Put 1,100.00 7/02 No 14.45 15.35 14.67 -9.52 -39.36% 9,027 5,408 1.05 -0.25 12 66 None
NVDA Options Chain 199.53 Call 212.50 7/02 No 0.05 0.06 0.05 +0.02 +66.67% 9,016 13,557 0.41 0.02 13 58 None
NVDA Options Chain 199.53 Put 192.50 7/02 No 0.35 0.37 0.37 -1.33 -78.24% 9,012 8,663 0.43 -0.12 13 58 None
PLUG Options Chain 2.74 Call 3.00 7/10 No 0.07 0.08 0.07 +0.04 +133.34% 8,883 4,201 0.99 0.28 5 25 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
ORCL Options Chain 146.88 Call 150.00 7/02 No 1.45 1.57 1.51 -0.99 -39.60% 8,711 2,718 0.65 0.33 7 60 None
OXY Options Chain 48.68 Call 51.00 7/10 No 0.24 0.27 0.27 -0.19 -41.31% 8,693 307 0.31 0.19 9 54 None
SPCX Options Chain 170.86 Put 155.00 7/02 No 0.35 0.40 0.35 -1.35 -79.42% 8,600 7,916 0.91 -0.08 3 25 None
NKE Options Chain 40.04 Call 50.00 7/02 Yes 0.14 0.15 0.15 +0.06 +66.67% 8,542 9,568 1.72 0.08 10 56 None
TSLA Options Chain 420.60 Call 400.00 7/02 No 21.60 22.55 21.95 +6.00 +37.62% 8,515 14,556 0.60 0.87 10 58 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
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
SOC Options Chain 3.08 Call 4.00 7/02 No 0.10 0.14 0.10 -3.00 -96.78% 8,442 3 4.22 0.16 3 15 None
TSLA Options Chain 420.60 Call 410.00 7/17 No 21.90 22.20 22.15 +4.15 +23.06% 8,354 9,166 0.44 0.63 10 58 None
OPEN Options Chain 4.63 Call 5.00 7/10 No 0.10 0.12 0.12 +0.02 +20.00% 8,279 11,642 0.80 0.32 5 31 None
PG Options Chain 146.28 Call 150.00 7/24 No 1.77 2.06 1.73 -0.72 -29.39% 8,258 361 0.22 0.37 13 72 None
QCOM Options Chain 189.29 Call 200.00 7/10 No 3.05 3.55 3.20 -1.22 -27.61% 8,226 456 0.69 0.26 14 72 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
RIG Options Chain 4.94 Call 6.00 8/21 Yes 0.10 0.12 0.11 -0.01 -8.34% 8,210 10,665 0.56 0.22 6 46 None
WEN Options Chain 8.29 Call 8.50 7/02 No 0.15 0.25 0.23 -0.12 -34.29% 8,175 6,990 1.34 0.39 13 48 None
PG Options Chain 146.28 Call 149.00 7/17 No 1.68 1.85 1.76 -0.99 -36.00% 8,132 53 0.21 0.39 13 72 None
PFE Options Chain 24.08 Call 25.00 7/17 No 0.12 0.15 0.13 -0.07 -35.00% 8,129 15,022 0.20 0.21 8 64 None
NKE Options Chain 40.04 Call 42.00 7/02 Yes 1.66 1.69 1.69 +0.04 +2.43% 8,129 1,522 1.70 0.45 10 56 None
TSLA Options Chain 420.60 Call 420.00 7/17 No 16.35 16.70 16.64 +3.24 +24.18% 8,115 13,103 0.44 0.53 10 58 None
T Options Chain 20.70 Put 21.00 7/17 No 0.78 0.87 0.86 +0.59 +218.52% 8,078 5,062 0.31 -0.63 12 70 None
WULF Options Chain 24.70 Call 30.00 8/21 Yes 1.94 2.04 2.05 -0.45 -18.00% 8,066 38,644 0.99 0.38 2 39 None
RKLB Options Chain 101.50 Call 105.00 7/02 No 1.77 1.89 1.81 +0.41 +29.29% 8,059 2,348 1.06 0.36 7 45 None
T Options Chain 20.70 Put 24.00 7/17 No 3.45 3.75 3.55 +1.15 +47.92% 8,042 25,394 0.72 -0.97 12 70 None
NBIS Options Chain 279.50 Call 300.00 7/02 No 2.71 2.92 2.84 +1.29 +83.23% 8,018 3,192 1.26 0.21 3 22 None
NOK Options Chain 13.26 Put 13.00 7/10 No 0.46 0.49 0.46 -0.18 -28.13% 8,017 1,997 0.71 -0.40 13 44 None
TRTX Options Chain 8.37 Call 9.00 10/16 Yes 0.20 0.30 0.27 -0.04 -12.91% 8,011 147 0.27 0.35 16 63 None
SOFI Options Chain 17.93 Call 20.00 7/17 No 0.25 0.26 0.26 -0.09 -25.72% 7,975 38,941 0.57 0.22 12 50 None
NFLX Options Chain 74.08 Call 72.00 7/02 No 0.56 0.58 0.57 -1.65 -74.33% 7,941 2,639 0.37 0.41 6 56 None
PLTR Options Chain 117.34 Call 125.00 7/02 No 0.13 0.14 0.14 -0.12 -46.16% 7,934 6,061 0.59 0.08 12 52 None
TSLA Options Chain 420.60 Call 475.00 7/10 No 1.06 1.10 1.22 +0.28 +29.79% 7,933 765 0.49 0.07 10 58 None
RDW Options Chain 12.27 Call 13.50 7/02 No 0.05 0.15 0.08 +0.01 +14.29% 7,878 552 1.18 0.15 5 36 None
ORCL Options Chain 146.88 Call 160.00 7/02 No 0.18 0.20 0.19 -0.20 -51.29% 7,870 5,565 0.73 0.05 7 60 None
TSLA Options Chain 420.60 Call 450.00 7/17 No 5.90 6.05 5.95 +1.10 +22.68% 7,855 21,466 0.44 0.26 10 58 None
SPCX Options Chain 170.86 Call 170.00 7/10 No 8.60 8.90 8.80 +2.30 +35.39% 7,818 3,818 0.74 0.54 3 25 None
STLA Options Chain 5.74 Call 7.00 1/15 Yes 0.50 0.55 0.51 +0.06 +13.34% 7,757 1,516 0.53 0.40 9 56 None
PFE Options Chain 24.08 Call 24.50 7/02 No 0.04 0.05 0.05 -0.11 -68.75% 7,708 10,063 0.25 0.15 8 64 None
NFLX Options Chain 74.08 Put 70.00 7/02 No 0.25 0.27 0.26 +0.17 +188.89% 7,686 6,706 0.39 -0.24 6 56 None
SHLS Options Chain 9.90 Call 12.00 7/17 No 0.25 0.30 0.27 +0.16 +145.46% 7,659 2,011 1.04 0.23 12 38 None
OXY Options Chain 48.68 Call 50.00 7/10 No 0.44 0.49 0.50 -0.31 -38.28% 7,657 140 0.30 0.32 9 54 None
VZ Options Chain 42.34 Put 42.50 7/17 No 1.34 1.45 1.40 +0.82 +141.38% 7,646 740 0.28 -0.57 9 64 None
NFLX Options Chain 74.08 Call 80.00 7/02 No 0.01 0.02 0.01 -0.06 -85.72% 7,592 22,966 0.66 0.01 6 56 None
NKE Options Chain 40.04 Put 40.00 7/17 Yes 1.60 1.75 1.64 +0.09 +5.81% 7,560 15,423 0.62 -0.39 10 56 None
QXO Options Chain 17.85 Call 21.00 7/17 No 0.05 0.20 0.20 +0.01 +5.27% 7,559 22,722 0.71 0.11 3 18 None
ORCL Options Chain 146.88 Put 145.00 7/02 No 1.79 1.95 1.85 -0.24 -11.49% 7,556 3,890 0.61 -0.39 7 60 None
MU Options Chain 1,156.42 Call 1,140.00 7/02 No 41.05 42.90 41.70 -6.05 -12.67% 7,551 1,271 1.04 0.59 12 66 None
TSLA Options Chain 420.60 Put 405.00 7/02 No 1.72 1.76 1.70 -3.48 -67.19% 7,513 1,704 0.56 -0.18 10 58 None
NVDA Options Chain 199.53 Call 230.00 7/17 No 0.34 0.36 0.36 +0.06 +20.00% 7,502 46,057 0.39 0.05 13 58 None
NKE Options Chain 40.04 Put 40.00 7/02 Yes 1.44 1.49 1.47 +0.33 +28.95% 7,489 5,486 1.63 -0.39 10 56 None
VZ Options Chain 42.34 Call 43.00 7/02 No 0.19 0.27 0.20 -0.85 -80.96% 7,474 457 0.39 0.32 9 64 None
NVDA Options Chain 199.53 Call 202.50 7/10 No 3.45 3.70 3.55 +1.39 +64.36% 7,455 2,858 0.35 0.43 13 58 None
XPEV Options Chain 13.24 Call 13.00 8/21 Yes 1.41 1.55 1.57 +0.18 +12.95% 7,451 9,583 0.65 0.60 11 41 None
MU Options Chain 1,156.42 Put 950.00 7/02 No 1.30 1.56 1.29 -1.59 -55.21% 7,449 8,694 1.38 -0.01 12 66 None
TSLA Options Chain 420.60 Put 412.50 7/02 No 3.40 3.50 3.42 -5.10 -59.86% 7,447 628 0.54 -0.30 10 58 None
OXY Options Chain 48.68 Call 52.00 7/02 No 0.01 0.03 0.01 -0.06 -85.72% 7,417 9,508 0.46 0.02 9 54 None
SPCX Options Chain 170.86 Call 190.00 7/02 No 0.45 0.50 0.50 -0.09 -15.26% 7,382 3,964 1.01 0.09 3 25 None
PFE Options Chain 24.08 Call 26.00 8/21 Yes 0.17 0.19 0.17 -0.04 -19.05% 7,369 34,853 0.23 0.17 8 64 None
PLTR Options Chain 117.34 Call 116.00 7/02 No 2.30 2.33 2.34 +0.01 +0.43% 7,349 2,608 0.56 0.57 12 52 None
NKE Options Chain 40.04 Put 40.00 9/18 Yes 2.76 2.86 2.77 +0.11 +4.14% 7,310 9,414 0.45 -0.41 10 56 None
RKT Options Chain 15.75 Call 16.00 7/02 No 0.22 0.27 0.23 +0.01 +4.55% 7,310 11,366 0.73 0.41 6 56 None
NOK Options Chain 13.26 Call 17.00 7/31 Yes 0.37 0.39 0.40 +0.08 +25.00% 7,247 1,228 0.91 0.20 13 44 None
MU Options Chain 1,156.42 Call 1,145.00 7/02 No 38.45 40.30 39.40 -6.35 -13.88% 7,188 802 1.03 0.57 12 66 None
SNAP Options Chain 4.44 Call 7.00 1/15 Yes 0.36 0.39 0.38 0.00 0.00% 7,176 64,468 0.76 0.30 8 30 None
RKT Options Chain 15.75 Put 15.00 7/02 No 0.07 0.10 0.06 -0.18 -75.00% 7,164 2,882 0.77 -0.18 6 56 None
NTR Options Chain 63.00 Call 72.50 1/15 Yes 3.00 3.20 3.26 +1.11 +51.63% 7,141 246 0.34 0.33 16 65 None
NVDA Options Chain 199.53 Call 210.00 8/21 No 7.70 7.90 7.83 +1.63 +26.29% 7,127 25,088 0.38 0.41 13 58 None
OXY Options Chain 48.68 Call 53.00 7/02 No 0.00 0.04 0.02 -0.02 -50.00% 7,080 8,119 0.66 0.00 9 54 None
NVDA Options Chain 199.53 Put 180.00 7/17 No 1.00 1.04 1.02 -0.58 -36.25% 7,067 83,790 0.42 -0.12 13 58 None
TSM Options Chain 477.57 Call 400.00 9/18 Yes 93.70 97.25 95.10 +20.00 +26.64% 7,042 14,722 0.54 0.80 23 66
Dividend Stock List
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
TSLA Options Chain 420.60 Call 425.00 7/10 No 10.40 10.55 10.60 +2.48 +30.55% 7,006 3,382 0.44 0.47 10 58 None
TSLA Options Chain 420.60 Call 420.00 7/10 No 12.80 13.25 12.99 +3.13 +31.75% 6,968 3,975 0.45 0.53 10 58 None
PLTR Options Chain 117.34 Call 119.00 7/02 No 0.99 1.02 1.02 -0.18 -15.00% 6,959 6,003 0.55 0.32 12 52 None
SPCX Options Chain 170.86 Put 152.50 7/02 No 0.20 0.25 0.25 -0.90 -78.27% 6,945 6,449 0.93 -0.06 3 25 None
PLTR Options Chain 117.34 Call 125.00 7/17 No 2.00 2.05 2.02 +0.02 +1.00% 6,936 6,915 0.48 0.28 12 52 None
NBIS Options Chain 279.50 Put 250.00 7/02 No 2.39 2.63 2.51 -4.71 -65.24% 6,931 5,006 1.42 -0.15 3 22 None
TSLA Options Chain 420.60 Call 500.00 8/21 Yes 7.65 7.85 7.75 +0.85 +12.32% 6,931 14,667 0.47 0.19 10 58 None
NVDA Options Chain 199.53 Call 220.00 8/21 No 4.75 4.90 4.75 +0.99 +26.33% 6,899 40,223 0.38 0.29 13 58 None
NVDA Options Chain 199.53 Put 185.00 7/02 No 0.06 0.07 0.06 -0.28 -82.36% 6,888 50,815 0.53 -0.03 13 58 None
TSLA Options Chain 420.60 Call 405.00 7/02 No 17.25 17.80 17.45 +4.85 +38.50% 6,886 5,986 0.59 0.82 10 58 None
TSM Options Chain 477.57 Put 420.00 9/18 Yes 19.40 20.80 20.30 -5.20 -20.40% 6,857 1,408 0.53 -0.25 23 66
Dividend Stock List
NKE Options Chain 40.04 Put 41.00 7/02 Yes 1.98 2.00 2.00 +0.39 +24.23% 6,851 2,122 1.66 -0.47 10 56 None
NOK Options Chain 13.26 Put 13.00 7/02 No 0.18 0.22 0.22 -0.15 -40.55% 6,838 10,865 0.86 -0.36 13 44 None
SPCX Options Chain 170.86 Call 200.00 7/17 No 3.10 3.20 3.15 +0.60 +23.53% 6,790 18,311 0.80 0.21 3 25 None
SNAP Options Chain 4.44 Call 10.00 1/21 Yes 0.67 0.71 0.71 +0.03 +4.42% 6,771 47,762 0.75 0.35 8 30 None
TSLA Options Chain 420.60 Put 390.00 7/02 No 0.39 0.42 0.40 -1.27 -76.05% 6,740 4,837 0.62 -0.06 10 58 None
SPCX Options Chain 170.86 Call 200.00 8/21 No 9.50 9.70 9.65 +1.55 +19.14% 6,686 14,846 0.75 0.34 3 25 None
PLTR Options Chain 117.34 Call 121.00 7/02 No 0.50 0.53 0.53 -0.20 -27.40% 6,674 9,274 0.56 0.21 12 52 None
SOFI Options Chain 17.93 Call 20.00 8/21 Yes 1.05 1.07 1.06 -0.12 -10.17% 6,666 30,344 0.65 0.39 12 50 None
SPCX Options Chain 170.86 Call 160.00 7/02 No 11.50 11.90 11.80 +4.30 +57.34% 6,662 12,301 0.90 0.85 3 25 None
SOC Options Chain 3.08 Put 3.00 8/21 No 0.62 0.80 0.71 +0.55 +343.75% 6,635 1 1.66 -0.37 3 15 None
SPCX Options Chain 170.86 Put 167.50 7/02 No 2.75 2.85 2.75 -4.55 -62.33% 6,619 625 0.84 -0.36 3 25 None
RKLB Options Chain 101.50 Call 110.00 7/02 No 0.70 0.75 0.74 +0.11 +17.46% 6,592 2,444 1.09 0.18 7 45 None
ONDS Options Chain 8.27 Call 10.00 7/17 No 0.15 0.17 0.15 +0.02 +15.39% 6,581 37,668 0.91 0.20 9 38 None
NVDA Options Chain 199.53 Call 225.00 7/17 No 0.56 0.58 0.58 +0.15 +34.89% 6,568 46,011 0.38 0.08 13 58 None
ORCL Options Chain 146.88 Call 200.00 1/15 Yes 11.70 11.90 11.88 +0.04 +0.34% 6,543 12,538 0.61 0.33 7 60 None
TSLA Options Chain 420.60 Call 490.00 8/21 Yes 9.15 9.30 9.25 +1.00 +12.13% 6,489 2,500 0.47 0.22 10 58 None
NVDA Options Chain 199.53 Call 190.00 7/02 No 9.05 10.35 10.65 +4.34 +68.78% 6,427 6,178 0.40 0.92 13 58 None
NFLX Options Chain 74.08 Call 80.00 7/17 Yes 0.93 0.95 0.95 -0.50 -34.49% 6,380 26,225 0.57 0.20 6 56 None
NOK Options Chain 13.26 Put 13.00 9/18 Yes 1.69 1.73 1.67 -0.19 -10.22% 6,360 9,989 0.78 -0.40 13 44 None
TSLA Options Chain 420.60 Call 455.00 7/08 No 1.69 1.75 1.73 +0.17 +10.90% 6,359 23 0.45 0.15 10 58 None
NOW Options Chain 99.97 Call 104.00 7/02 No 0.45 0.55 0.55 -0.35 -38.89% 6,351 869 0.69 0.19 10 55 None
NVDA Options Chain 199.53 Put 185.00 7/17 No 1.59 1.64 1.61 -0.90 -35.86% 6,336 22,562 0.40 -0.16 13 58 None
WULF Options Chain 24.70 Call 19.00 1/15 Yes 9.50 10.35 9.98 -1.89 -15.93% 6,335 19 1.02 0.78 2 39 None
WULF Options Chain 24.70 Call 16.00 8/21 Yes 8.20 10.80 9.60 +0.05 +0.53% 6,333 6,406 1.78 0.90 2 39 None
NVDA Options Chain 199.53 Call 215.00 7/17 No 1.58 1.62 1.62 +0.56 +52.83% 6,329 34,958 0.36 0.19 13 58 None
NVDA Options Chain 199.53 Put 210.00 7/02 No 10.00 10.75 10.12 -4.88 -32.54% 6,299 3,117 0.63 -0.95 13 58 None
RGTI Options Chain 19.20 Call 25.00 8/21 No 1.41 1.45 1.47 -0.10 -6.37% 6,265 3,600 1.07 0.34 3 18 None
UBER Options Chain 75.34 Call 73.00 7/02 No 0.57 0.62 0.60 -2.02 -77.10% 6,250 2,919 0.44 0.37 10 63 None
TEVA Options Chain 33.88 Call 35.00 7/10 No 0.31 0.52 0.44 +0.17 +62.97% 6,208 238 0.38 0.29 12 47 None
WEN Options Chain 8.29 Call 8.00 7/02 No 0.40 0.45 0.41 -0.12 -22.65% 6,208 10,196 1.15 0.66 13 48 None
SPCX Options Chain 170.86 Put 155.00 8/21 No 11.50 11.80 11.85 -2.32 -16.38% 6,206 17,476 0.76 -0.32 3 25 None
NRGV Options Chain 4.80 Call 5.00 7/17 No 0.30 0.40 0.35 +0.08 +29.63% 6,185 5,619 1.23 0.46 7 29 None
NOK Options Chain 13.26 Put 12.50 7/02 No 0.07 0.10 0.08 -0.10 -55.56% 6,155 9,580 0.89 -0.18 13 44 None
NFLX Options Chain 74.08 Call 80.00 3/19 Yes 7.25 7.55 7.40 -1.33 -15.24% 6,145 2,621 0.40 0.48 6 56 None
MU Options Chain 1,156.42 Call 1,155.00 7/02 No 33.00 35.00 34.00 -6.81 -16.69% 6,143 814 1.03 0.53 12 66 None
PBR Options Chain 16.18 Put 15.00 1/15 Yes 1.42 1.51 1.50 +0.05 +3.45% 6,100 90,185 0.40 -0.38 15 51 None
MU Options Chain 1,156.42 Call 1,400.00 7/02 No 0.31 0.36 0.34 -0.59 -63.45% 6,055 6,269 1.10 0.01 12 66 None
SOFI Options Chain 17.93 Call 19.50 7/02 No 0.02 0.03 0.02 -0.05 -71.43% 6,030 17,802 0.72 0.05 12 50 None
NOK Options Chain 13.26 Call 13.00 7/02 No 0.46 0.49 0.49 +0.09 +22.50% 6,029 9,363 0.81 0.64 13 44 None
SOFI Options Chain 17.93 Put 17.00 7/02 No 0.06 0.07 0.06 -0.04 -40.00% 5,997 11,940 0.68 -0.16 12 50 None
SPCX Options Chain 170.86 Put 162.50 7/02 No 1.25 1.30 1.26 -3.14 -71.37% 5,991 3,721 0.85 -0.20 3 25 None
NVDA Options Chain 199.53 Call 200.00 8/21 No 12.05 12.25 12.21 +2.45 +25.11% 5,955 24,191 0.38 0.55 13 58 None
PLTR Options Chain 117.34 Put 116.00 7/02 No 1.57 1.60 1.60 -0.96 -37.50% 5,952 1,275 0.56 -0.43 12 52 None
RCAT Options Chain 10.66 Call 12.00 7/17 No 0.50 0.55 0.55 +0.23 +71.88% 5,947 3,476 1.10 0.34 7 35 None
TSLA Options Chain 420.60 Put 425.00 7/02 No 8.95 9.15 9.01 -7.27 -44.66% 5,946 1,696 0.52 -0.60 10 58 None
MU Options Chain 1,156.42 Put 1,150.00 7/02 No 30.95 34.10 32.95 -13.00 -28.30% 5,920 3,271 0.99 -0.45 12 66 None
PLTR Options Chain 117.34 Call 120.00 7/10 No 2.36 2.44 2.38 +0.02 +0.85% 5,917 2,542 0.48 0.39 12 52 None
PYPL Options Chain 43.01 Call 44.00 7/02 No 0.20 0.23 0.22 -0.57 -72.16% 5,914 6,791 0.39 0.28 10 50 None
NVDA Options Chain 199.53 Call 250.00 9/18 Yes 2.85 2.99 2.94 +0.54 +22.50% 5,906 43,156 0.41 0.15 13 58 None
SOC Options Chain 3.08 Call 6.00 10/16 No 0.32 0.45 0.43 -6.12 -93.44% 5,899 31 1.48 0.35 3 15 None
SPCX Options Chain 170.86 Call 155.00 8/21 No 27.30 27.80 27.90 +4.50 +19.24% 5,883 9,074 0.76 0.68 3 25 None
NVDA Options Chain 199.53 Call 202.50 7/06 No 1.87 2.04 2.00 +1.04 +108.34% 5,880 3,148 0.30 0.38 13 58 None
NVDA Options Chain 199.53 Call 215.00 7/02 No 0.02 0.03 0.02 -0.01 -33.34% 5,853 21,867 0.42 0.01 13 58 None
SOFI Options Chain 17.93 Call 19.00 7/10 No 0.28 0.29 0.29 -0.12 -29.27% 5,810 9,276 0.56 0.29 12 50 None
SOFI Options Chain 17.93 Put 18.00 7/02 No 0.37 0.38 0.37 +0.02 +5.72% 5,799 6,369 0.65 -0.52 12 50 None
TSLA Options Chain 420.60 Call 422.50 7/02 No 5.75 5.85 5.85 +1.60 +37.65% 5,780 2,047 0.54 0.46 10 58 None
TSLA Options Chain 420.60 Put 372.50 7/02 No 0.12 0.13 0.13 -0.34 -72.34% 5,774 8,523 0.77 -0.01 10 58 None
MU Options Chain 1,156.42 Put 950.00 7/10 No 11.80 12.90 12.00 -3.00 -20.00% 5,771 1,191 1.07 -0.10 12 66 None
NFLX Options Chain 74.08 Call 75.00 7/10 No 0.48 0.51 0.49 -0.78 -61.42% 5,756 5,428 0.34 0.22 6 56 None
SOC Options Chain 3.08 Call 5.00 7/02 No 0.02 0.07 0.05 -2.39 -97.96% 5,753 1 4.49 0.03 3 15 None
RIVN Options Chain 17.34 Call 18.00 7/02 No 0.21 0.26 0.25 +0.14 +127.28% 5,731 3,928 0.96 0.30 6 34 None
NOW Options Chain 99.97 Call 102.00 7/02 No 0.90 0.95 0.91 -0.74 -44.85% 5,718 1,499 0.66 0.31 10 55 None
QUBT Options Chain 9.90 Call 23.00 10/16 Yes 0.42 0.52 0.46 -0.04 -8.00% 5,716 677 1.24 0.15 9 35 None
PLTR Options Chain 117.34 Call 123.00 7/02 No 0.26 0.27 0.27 -0.18 -40.00% 5,714 5,047 0.57 0.13 12 52 None
PLTR Options Chain 117.34 Call 115.00 7/02 No 2.89 2.94 2.94 +0.06 +2.09% 5,703 13,060 0.56 0.65 12 52 None
NVDA Options Chain 199.53 Call 220.00 7/10 No 0.29 0.31 0.31 +0.11 +55.00% 5,701 12,512 0.36 0.06 13 58 None
SOC Options Chain 3.08 Put 4.00 7/02 No 0.87 1.08 1.10 % 5,700 0 5.03 -0.84 3 15 None
ONON Options Chain 35.79 Call 42.50 8/21 Yes 0.61 0.98 0.90 +0.04 +4.66% 5,698 697 0.53 0.22 10 50 None
QNT Options Chain 82.40 Call 100.00 7/17 No 3.10 3.50 3.40 +1.40 +70.00% 5,679 1,484 1.24 0.29 9 21 None
OPEN Options Chain 4.63 Call 4.50 7/02 No 0.17 0.20 0.20 -0.01 -4.77% 5,657 19,464 0.84 0.67 5 31 None
NVDA Options Chain 199.53 Call 215.00 8/21 No 6.10 6.25 6.20 +1.36 +28.10% 5,640 23,255 0.38 0.35 13 58 None
VSAT Options Chain 89.81 Call 130.00 9/18 Yes 3.10 6.40 4.70 +3.20 +213.34% 5,624 18 0.87 0.25 8 53 None
SPCX Options Chain 170.86 Call 177.50 7/02 No 1.90 2.05 2.00 +0.39 +24.23% 5,618 2,004 0.89 0.29 3 25 None
NVDA Options Chain 199.53 Call 205.00 7/17 No 4.05 4.30 4.20 +1.40 +50.00% 5,607 22,411 0.36 0.40 13 58 None
NKE Options Chain 40.04 Call 44.00 7/02 Yes 1.02 1.05 1.03 +0.09 +9.58% 5,603 2,591 1.74 0.32 10 56 None
NKE Options Chain 40.04 Put 39.50 7/02 Yes 1.20 1.25 1.22 +0.22 +22.00% 5,601 2,065 1.60 -0.35 10 56 None
SPCX Options Chain 170.86 Call 185.00 7/02 No 0.80 0.85 0.80 -0.05 -5.89% 5,596 3,485 0.95 0.14 3 25 None
NN Options Chain 17.99 Call 20.00 7/02 No 0.30 0.50 0.40 -0.08 -16.67% 5,595 3,922 2.16 0.24 4 18 None
TSLA Options Chain 420.60 Call 450.00 7/10 No 3.35 3.45 3.36 +0.72 +27.28% 5,590 4,838 0.45 0.20 10 58 None
QXO Options Chain 17.85 Call 19.00 7/17 No 0.35 0.50 0.40 -0.17 -29.83% 5,589 26,439 0.68 0.28 3 18 None
ONDS Options Chain 8.27 Call 8.00 7/02 No 0.37 0.43 0.38 +0.06 +18.75% 5,580 6,105 1.01 0.69 9 38 None
NVDA Options Chain 199.53 Call 207.50 7/10 No 1.85 2.00 1.93 +0.82 +73.88% 5,550 3,012 0.35 0.28 13 58 None
QCOM Options Chain 189.29 Call 220.00 7/02 No 0.10 0.13 0.11 -0.07 -38.89% 5,538 4,611 1.15 0.01 14 72 None
SPCX Options Chain 170.86 Call 170.00 9/18 No 22.90 23.90 23.25 +3.25 +16.25% 5,527 6,863 0.73 0.57 3 25 None
VZ Options Chain 42.34 Put 45.00 7/17 No 3.15 3.55 3.07 +1.17 +61.58% 5,518 18,387 0.27 -0.88 9 64 None
UBER Options Chain 75.34 Call 76.00 7/02 No 0.07 0.09 0.08 -0.90 -91.84% 5,513 3,217 0.47 0.08 10 63 None
NOW Options Chain 99.97 Call 100.00 7/02 No 1.55 1.65 1.60 -0.85 -34.70% 5,506 4,294 0.65 0.46 10 55 None
TE Options Chain 9.48 Call 10.00 7/02 No 0.25 0.35 0.27 +0.12 +80.00% 5,498 7,277 1.63 0.38 3 16 None
NOW Options Chain 99.97 Call 103.00 7/02 No 0.65 0.75 0.75 -0.50 -40.00% 5,494 4,969 0.67 0.24 10 55 None
RVMD Options Chain 186.59 Call 200.00 9/18 Yes 12.30 14.20 14.20 -3.40 -19.32% 5,488 5,174 0.50 0.46 6 50 None
SPCX Options Chain 170.86 Call 200.00 7/10 No 1.70 1.80 1.77 +0.19 +12.03% 5,473 14,722 0.85 0.14 3 25 None
TSLA Options Chain 420.60 Call 420.00 7/06 No 8.55 9.15 8.83 +2.50 +39.50% 5,469 1,311 0.39 0.52 10 58 None
NESR Options Chain 29.70 Call 35.00 7/17 No 0.20 0.30 0.25 % 5,440 0 0.65 0.09 9 44 None
NVDA Options Chain 199.53 Put 180.00 8/21 No 3.90 4.00 3.91 -1.09 -21.80% 5,418 29,316 0.40 -0.21 13 58 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
RILY Options Chain 8.00 Call 8.50 7/02 No 0.07 0.09 0.07 -0.10 -58.83% 5,369 5,526 0.93 0.27 16 39 None
ONDS Options Chain 8.27 Call 9.00 7/17 No 0.32 0.37 0.35 +0.06 +20.69% 5,363 10,585 0.87 0.36 9 38 None
NU Options Chain 13.33 Call 13.50 7/02 No 0.10 0.12 0.12 +0.05 +71.43% 5,361 4,107 0.45 0.38 11 47 None
NKE Options Chain 40.04 Call 50.00 7/17 Yes 0.26 0.28 0.28 +0.01 +3.71% 5,346 29,877 0.67 0.08 10 56 None
PGY Options Chain 18.48 Call 24.00 8/21 No 0.70 0.75 0.79 +0.49 +163.34% 5,329 846 0.83 0.26 3 18 None
SMCI Options Chain 29.38 Call 33.50 7/02 No 0.01 0.05 0.04 -0.02 -33.34% 5,316 5,169 0.95 0.04 10 45 None
WMT Options Chain 113.26 Call 125.00 7/17 No 0.13 0.17 0.15 -0.09 -37.50% 5,297 13,963 0.27 0.05 10 57 None
ORCL Options Chain 146.88 Put 200.00 7/17 No 52.55 53.95 53.21 +1.66 +3.22% 5,297 8,674 0.92 -0.98 7 60 None
NKE Options Chain 40.04 Call 43.00 7/02 Yes 1.31 1.35 1.35 +0.11 +8.88% 5,289 4,341 1.72 0.38 10 56 None
PLTR Options Chain 117.34 Put 117.00 7/02 No 2.05 2.10 2.06 -1.03 -33.34% 5,288 1,103 0.56 -0.51 12 52 None
NOK Options Chain 13.26 Call 15.00 7/17 No 0.28 0.31 0.30 +0.03 +11.12% 5,275 92,009 0.74 0.26 13 44 None
SNDK Options Chain 2,273.73 Call 2,500.00 7/02 No 13.50 14.30 14.00 +9.63 +220.37% 5,241 3,041 1.18 0.15 3 22 None
NVDA Options Chain 199.53 Call 195.00 7/10 No 7.30 8.00 8.00 +2.95 +58.42% 5,224 5,004 0.36 0.69 13 58 None
RZLV Options Chain 3.10 Call 3.00 7/02 No 0.20 0.25 0.25 +0.22 +733.34% 5,223 4,452 1.50 0.67 3 15 None
MU Options Chain 1,156.42 Put 1,000.00 7/02 No 2.44 2.97 2.73 -2.82 -50.82% 5,206 11,861 1.27 -0.04 12 66 None
SNOW Options Chain 254.50 Call 270.00 7/17 No 6.35 6.80 6.55 +0.75 +12.94% 5,202 6,800 0.57 0.34 3 53 None
NVDA Options Chain 199.53 Put 175.00 7/17 No 0.65 0.68 0.68 -0.29 -29.90% 5,198 26,959 0.45 -0.08 13 58 None
ONDS Options Chain 8.27 Call 9.00 8/21 Yes 0.92 0.93 0.93 +0.10 +12.05% 5,177 3,058 0.96 0.49 9 38 None
NVDA Options Chain 199.53 Call 295.00 12/18 Yes 3.35 3.50 3.40 +0.41 +13.72% 5,164 5,344 0.43 0.13 13 58 None
PLTR Options Chain 117.34 Call 122.00 7/02 No 0.35 0.37 0.37 -0.19 -33.93% 5,144 5,256 0.56 0.16 12 52 None
NFLX Options Chain 74.08 Call 73.00 7/10 No 0.97 1.00 0.99 -1.21 -55.00% 5,139 1,795 0.33 0.37 6 56 None
SOC Options Chain 3.08 Call 20.00 10/16 No 0.04 0.19 0.10 -0.22 -68.75% 5,134 6,657 1.90 0.02 3 15 None
NIO Options Chain 5.08 Call 5.50 7/02 No 0.01 0.02 0.01 0.00 0.00% 5,130 17,504 0.86 0.06 8 31 None
SOFI Options Chain 17.93 Call 18.00 7/10 No 0.63 0.65 0.64 -0.21 -24.71% 5,103 5,345 0.56 0.51 12 50 None
NFLX Options Chain 74.08 Put 60.00 12/18 Yes 2.65 2.95 2.82 +0.73 +34.93% 5,099 9,531 0.43 -0.20 6 56 None
NVDA Options Chain 199.53 Put 187.50 7/02 No 0.09 0.11 0.10 -0.49 -83.06% 5,098 12,037 0.49 -0.05 13 58 None
ONDS Options Chain 8.27 Call 9.50 7/02 No 0.01 0.02 0.03 +0.02 +200.00% 5,081 5,639 1.13 0.05 9 38 None
MU Options Chain 1,156.42 Put 800.00 7/02 No 0.21 0.53 0.51 -0.38 -42.70% 5,074 7,061 2.01 0.00 12 66 None
RIVN Options Chain 17.34 Call 17.50 7/02 No 0.38 0.42 0.42 +0.18 +75.00% 5,069 3,257 0.93 0.46 6 34 None
TSLA Options Chain 420.60 Put 417.50 7/02 No 5.20 5.30 5.15 -6.22 -54.71% 5,053 168 0.53 -0.41 10 58 None
SMCI Options Chain 29.38 Put 38.00 1/15 Yes 13.05 13.40 13.17 +1.55 +13.34% 5,052 8,950 0.90 -0.51 10 45 None
RIVN Options Chain 17.34 Put 16.50 7/02 No 0.12 0.15 0.14 -0.21 -60.00% 5,047 1,166 0.85 -0.23 6 34 None
POET Options Chain 10.30 Call 11.00 7/02 No 0.13 0.14 0.14 +0.01 +7.70% 5,047 3,562 1.27 0.26 7 32 None
PSKY Options Chain 9.86 Put 11.00 7/17 No 1.14 1.35 1.25 -0.06 -4.58% 5,007 11,390 0.72 -0.75 3 16 None
NKE Options Chain 40.04 Call 41.50 7/02 Yes 1.84 1.89 1.86 +0.01 +0.55% 4,994 2,504 1.69 0.49 10 56 None
TH Options Chain 20.36 Put 16.00 8/21 Yes 0.25 0.40 0.35 % 4,992 0 0.64 -0.13 2 37 None
WDC Options Chain 638.72 Put 355.00 7/31 Yes 0.00 6.70 3.20 -0.85 -20.99% 4,977 1 1.02 -0.02 10 60 None
SOUN Options Chain 6.47 Call 6.50 7/02 No 0.13 0.14 0.14 -0.01 -6.67% 4,974 5,033 0.81 0.48 3 16 None
TSLA Options Chain 420.60 Call 500.00 7/17 No 1.11 1.14 1.15 +0.13 +12.75% 4,957 24,012 0.49 0.05 10 58 None
MU Options Chain 1,156.42 Call 1,165.00 7/02 No 28.30 30.75 29.50 -6.78 -18.69% 4,941 401 1.02 0.48 12 66 None
SPCX Options Chain 170.86 Call 175.00 7/10 No 6.60 6.90 6.75 +1.75 +35.00% 4,923 5,148 0.75 0.45 3 25 None
WEN Options Chain 8.29 Put 8.00 7/02 No 0.15 0.20 0.18 -0.09 -33.34% 4,920 5,449 1.19 -0.34 13 48 None
TSM Options Chain 477.57 Put 360.00 7/17 Yes 1.07 1.37 1.18 -0.64 -35.17% 4,918 4,203 0.78 -0.01 23 66
Dividend Stock List
NBIS Options Chain 279.50 Put 260.00 7/10 No 13.40 13.95 13.47 -6.53 -32.65% 4,906 212 1.19 -0.34 3 22 None
VZ Options Chain 42.34 Put 41.00 7/17 No 0.46 0.68 0.65 +0.43 +195.46% 4,895 3,601 0.28 -0.29 9 64 None
NOK Options Chain 13.26 Call 15.00 7/02 No 0.01 0.02 0.01 -0.02 -66.67% 4,876 14,210 0.93 0.03 13 44 None
NVDA Options Chain 199.53 Call 185.00 7/02 No 14.75 16.90 15.00 +4.40 +41.51% 4,861 4,667 0.70 0.97 13 58 None
SATS Options Chain 103.92 Call 125.00 12/18 No 9.20 10.40 10.00 -0.95 -8.68% 4,857 36,601 0.57 0.41 3 47 None
ORCL Options Chain 146.88 Call 160.00 7/10 No 1.30 1.43 1.36 -0.35 -20.47% 4,843 2,335 0.57 0.18 7 60 None
NIO Options Chain 5.08 Call 5.00 7/10 No 0.20 0.24 0.22 +0.05 +29.42% 4,841 8,129 0.55 0.58 8 31 None
TSLA Options Chain 420.60 Call 457.50 7/08 No 1.48 1.53 1.60 +0.10 +6.67% 4,841 71 0.45 0.13 10 58 None
NVDA Options Chain 199.53 Call 210.00 7/06 No 0.38 0.42 0.40 +0.22 +122.23% 4,836 2,319 0.30 0.11 13 58 None
NOK Options Chain 13.26 Call 20.00 1/15 Yes 1.38 1.40 1.40 +0.05 +3.71% 4,827 136,732 0.79 0.35 13 44 None
TSLA Options Chain 420.60 Call 440.00 7/10 No 5.35 5.50 5.43 +1.28 +30.85% 4,791 4,899 0.45 0.29 10 58 None
MU Options Chain 1,156.42 Put 520.00 7/17 No 0.75 1.09 0.92 -0.54 -36.99% 4,790 10,087 1.62 0.00 12 66 None
TSLA Options Chain 420.60 Put 422.50 7/02 No 7.55 7.70 7.60 -6.75 -47.04% 4,788 64 0.52 -0.54 10 58 None
TSLA Options Chain 420.60 Call 430.00 7/17 No 11.90 12.05 12.05 +2.48 +25.92% 4,772 25,972 0.44 0.43 10 58 None
SNAP Options Chain 4.44 Call 6.00 7/17 No 0.02 0.03 0.03 +0.01 +50.00% 4,769 35,587 0.88 0.01 8 30 None
T Options Chain 20.70 Call 21.00 7/02 No 0.11 0.13 0.12 -0.78 -86.67% 4,765 1,264 0.39 0.30 12 70 None
PENG Options Chain 75.98 Call 100.00 7/17 No 4.20 4.50 4.45 +2.15 +93.48% 4,763 2,984 1.72 0.30 3 21 None
NVDA Options Chain 199.53 Call 210.00 9/18 Yes 11.75 11.95 11.81 +1.94 +19.66% 4,759 54,136 0.41 0.46 13 58 None
NVDA Options Chain 199.53 Put 170.00 7/17 No 0.44 0.47 0.45 -0.15 -25.00% 4,749 21,212 0.48 -0.06 13 58 None
NU Options Chain 13.33 Call 18.00 3/19 Yes 0.78 0.85 0.78 +0.11 +16.42% 4,747 21 0.45 0.30 11 47 None
TSLA Options Chain 420.60 Call 600.00 11/20 Yes 11.50 11.75 11.93 +1.38 +13.09% 4,734 3,670 0.51 0.18 10 58 None
RZLV Options Chain 3.10 Call 3.00 7/17 No 0.35 0.40 0.40 +0.26 +185.72% 4,733 6,813 1.22 0.60 3 15 None
NKE Options Chain 40.04 Put 35.50 7/02 Yes 0.11 0.12 0.13 +0.02 +18.19% 4,724 500 1.35 -0.08 10 56 None
TSLA Options Chain 420.60 Put 407.50 7/02 No 2.18 2.22 2.19 -3.96 -64.39% 4,719 1,015 0.56 -0.22 10 58 None
SOFI Options Chain 17.93 Call 19.50 7/10 No 0.18 0.19 0.18 -0.10 -35.72% 4,707 8,068 0.57 0.21 12 50 None
SATS Options Chain 103.92 Call 120.00 7/17 No 2.10 2.55 2.30 -1.27 -35.58% 4,700 7,892 0.69 0.23 3 47 None
PLTR Options Chain 117.34 Put 114.00 7/02 No 0.85 0.88 0.85 -0.78 -47.86% 4,697 1,525 0.57 -0.28 12 52 None
MU Options Chain 1,156.42 Put 800.00 7/10 No 3.60 4.10 3.80 -0.70 -15.56% 4,672 3,499 1.32 -0.01 12 66 None
VSH Options Chain 53.78 Call 55.00 7/17 No 4.50 4.90 4.61 -2.52 -35.35% 4,672 652 1.13 0.51 8 46 None
ORCL Options Chain 146.88 Call 165.00 7/17 No 1.65 1.78 1.79 -0.10 -5.30% 4,659 3,705 0.58 0.18 7 60 None
TSLA Options Chain 420.60 Put 385.00 7/02 No 0.25 0.28 0.25 -0.85 -77.28% 4,652 5,187 0.66 -0.04 10 58 None
MU Options Chain 1,156.42 Put 1,050.00 7/02 No 5.70 6.45 6.00 -5.33 -47.05% 4,651 3,000 1.12 -0.11 12 66 None
SATS Options Chain 103.92 Put 85.00 12/18 No 6.40 7.10 6.60 +0.05 +0.77% 4,649 36,558 0.57 -0.23 3 47 None
SMCI Options Chain 29.38 Put 28.00 7/02 No 0.30 0.33 0.32 -0.74 -69.82% 4,648 4,690 0.95 -0.25 10 45 None
SCHW Options Chain 92.26 Call 110.00 3/19 Yes 3.55 3.85 3.80 +0.81 +27.09% 4,630 1,621 0.29 0.29 12 61 None
TSLA Options Chain 420.60 Put 395.00 7/02 No 0.64 0.67 0.64 -1.82 -73.99% 4,629 2,712 0.60 -0.09 10 58 None
SLS Options Chain 14.76 Call 15.00 7/17 No 2.30 3.20 2.60 -0.78 -23.08% 4,620 7,159 2.10 0.59 9 34 None
NFLX Options Chain 74.08 Call 80.00 7/10 No 0.10 0.12 0.11 -0.15 -57.70% 4,614 9,922 0.41 0.05 6 56 None
SPCX Options Chain 170.86 Call 162.50 7/02 No 9.50 9.80 9.72 +3.62 +59.35% 4,607 2,996 0.87 0.80 3 25 None
SPCX Options Chain 170.86 Call 170.00 7/17 No 10.90 11.30 11.14 +2.64 +31.06% 4,595 4,932 0.72 0.55 3 25 None
SOFI Options Chain 17.93 Call 18.50 7/10 No 0.43 0.44 0.42 -0.17 -28.82% 4,594 4,416 0.56 0.39 12 50 None
SMCI Options Chain 29.38 Put 29.00 7/02 No 0.63 0.66 0.66 -0.89 -57.42% 4,588 4,066 0.93 -0.42 10 45 None
UBER Options Chain 75.34 Call 80.00 7/17 No 0.31 0.36 0.33 -0.61 -64.90% 4,580 11,217 0.38 0.12 10 63 None
SMCI Options Chain 29.38 Call 31.00 7/02 No 0.26 0.28 0.28 +0.03 +12.00% 4,569 2,313 0.97 0.23 10 45 None
SOFI Options Chain 17.93 Call 19.00 7/17 No 0.48 0.50 0.49 -0.13 -20.97% 4,554 24,935 0.57 0.35 12 50 None
NVDA Options Chain 199.53 Call 200.00 7/08 No 3.90 4.05 4.00 +1.70 +73.92% 4,553 3,308 0.34 0.51 13 58 None
WULF Options Chain 24.70 Call 27.00 7/02 No 0.22 0.25 0.24 -0.38 -61.29% 4,535 6,035 1.28 0.19 2 39 None
VSAT Options Chain 89.81 Call 75.00 9/18 Yes 21.00 25.00 19.50 +7.00 +56.00% 4,529 5,568 0.91 0.74 8 53 None
NVDA Options Chain 199.53 Put 140.00 10/16 Yes 1.48 1.60 1.55 -0.24 -13.41% 4,528 9,662 0.48 -0.08 13 58 None
SNAP Options Chain 4.44 Call 4.50 7/02 No 0.05 0.06 0.05 -0.02 -28.58% 4,528 11,932 0.63 0.37 8 30 None
NVDA Options Chain 199.53 Call 207.50 7/06 No 0.70 0.72 0.73 +0.39 +114.71% 4,527 1,450 0.30 0.18 13 58 None
NVDA Options Chain 199.53 Call 215.00 7/10 No 0.64 0.66 0.67 +0.28 +71.80% 4,511 7,356 0.35 0.12 13 58 None
SPCX Options Chain 170.86 Put 165.00 7/17 No 7.50 7.70 7.57 -3.43 -31.19% 4,508 5,246 0.71 -0.37 3 25 None
NOK Options Chain 13.26 Call 14.00 9/18 Yes 1.64 1.69 1.67 +0.14 +9.15% 4,499 21,043 0.78 0.52 13 44 None
NKE Options Chain 40.04 Put 32.00 7/02 Yes 0.00 0.01 0.02 0.00 0.00% 4,496 297 1.55 -0.01 10 56 None
SMCI Options Chain 29.38 Call 32.00 7/02 No 0.12 0.13 0.12 -0.03 -20.00% 4,496 8,239 0.98 0.12 10 45 None
MU Options Chain 1,156.42 Call 1,170.00 7/02 No 26.00 28.30 27.55 -6.58 -19.28% 4,487 1,565 1.02 0.46 12 66 None
SPCE Options Chain 2.89 Call 3.00 7/02 No 0.05 0.07 0.06 -0.06 -50.00% 4,481 9,183 1.30 0.35 5 31 None
SMCI Options Chain 29.38 Call 36.00 7/02 No 0.01 0.02 0.01 -0.01 -50.00% 4,466 7,434 1.30 0.00 10 45 None
TE Options Chain 9.48 Call 10.00 7/17 No 0.90 1.05 0.96 +0.27 +39.13% 4,462 7,734 1.45 0.50 3 16 None
TSLA Options Chain 420.60 Put 380.00 7/24 Yes 5.65 5.80 5.70 -2.36 -29.28% 4,451 1,193 0.49 -0.19 10 58 None
PLTR Options Chain 117.34 Put 118.00 7/02 No 2.61 2.66 2.63 -1.02 -27.95% 4,444 1,848 0.56 -0.60 12 52 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
NVDA Options Chain 199.53 Put 195.00 7/17 No 3.95 4.05 3.99 -2.09 -34.38% 4,397 31,187 0.37 -0.35 13 58 None
SMCI Options Chain 29.38 Put 20.00 7/10 No 0.03 0.10 0.05 -0.07 -58.34% 4,380 3,501 1.24 -0.02 10 45 None
NVDA Options Chain 199.53 Put 120.00 7/10 No 0.01 0.03 0.02 -0.01 -33.34% 4,374 1,636 1.10 0.00 13 58 None
VALE Options Chain 15.04 Call 15.00 1/15 Yes 1.36 1.44 1.39 0.00 0.00% 4,366 58,240 0.34 0.53 9 56 None
TSLA Options Chain 420.60 Put 250.00 7/10 No 0.03 0.12 0.09 +0.02 +28.58% 4,366 2,018 1.17 0.00 10 58 None
TSM Options Chain 477.57 Call 530.00 7/17 Yes 6.15 7.10 6.48 +3.23 +99.39% 4,352 3,874 0.56 0.21 23 66
Dividend Stock List
WEN Options Chain 8.29 Call 11.00 7/10 No 0.10 0.20 0.19 -0.01 -5.00% 4,329 648 1.58 0.16 13 48 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
TSLA Options Chain 420.60 Put 400.00 7/17 No 7.15 7.25 7.15 -3.35 -31.91% 4,288 16,432 0.44 -0.28 10 58 None
T Options Chain 20.70 Call 24.00 7/17 No 0.02 0.03 0.04 0.00 0.00% 4,288 35,180 0.40 0.03 12 70 None
PLUG Options Chain 2.74 Call 5.00 1/15 Yes 0.27 0.33 0.31 +0.03 +10.72% 4,270 28,572 0.99 0.34 5 25 None
MU Options Chain 1,156.42 Call 1,190.00 7/24 No 90.85 98.10 95.50 +5.20 +5.76% 4,266 168 0.93 0.51 12 66 None
WEN Options Chain 8.29 Put 7.50 7/02 No 0.00 0.05 0.05 -0.05 -50.00% 4,255 6,867 1.46 -0.12 13 48 None
NIO Options Chain 5.08 Call 7.00 11/20 Yes 0.26 0.32 0.30 +0.01 +3.45% 4,250 8,196 0.63 0.29 8 31 None
NVDA Options Chain 199.53 Call 190.00 7/17 No 12.35 13.05 12.95 +3.35 +34.90% 4,235 26,048 0.39 0.76 13 58 None
QXO Options Chain 17.85 Call 17.00 7/02 No 0.40 0.65 0.62 -0.47 -43.12% 4,232 5,498 0.85 0.63 3 18 None
NVDA Options Chain 199.53 Call 300.00 10/16 Yes 1.00 1.20 1.20 +0.20 +20.00% 4,224 6,420 0.44 0.07 13 58 None
WMT Options Chain 113.26 Call 116.00 7/02 No 0.14 0.16 0.15 -0.46 -75.41% 4,221 2,774 0.28 0.13 10 57 None
SPCX Options Chain 170.86 Call 190.00 10/16 No 18.40 19.70 19.30 +3.30 +20.63% 4,220 795 0.71 0.47 3 25 None
NVDA Options Chain 199.53 Call 195.00 7/06 No 5.95 6.50 6.50 +2.90 +80.56% 4,212 2,421 0.31 0.75 13 58 None
T Options Chain 20.70 Call 22.50 7/02 No 0.00 0.01 0.01 -0.04 -80.00% 4,202 7,264 0.59 0.00 12 70 None
WEN Options Chain 8.29 Call 9.00 7/02 No 0.10 0.15 0.14 -0.06 -30.00% 4,190 10,093 1.53 0.18 13 48 None
QXO Options Chain 17.85 Call 17.50 7/02 No 0.25 0.40 0.40 -0.23 -36.51% 4,186 4,471 0.78 0.45 3 18 None
NVDA Options Chain 199.53 Call 260.00 1/15 Yes 8.55 8.80 8.29 +0.64 +8.37% 4,183 19,303 0.42 0.27 13 58 None
PACS Options Chain 42.75 Put 35.00 12/18 No 3.10 4.80 3.10 -1.90 -38.00% 4,182 1,399 0.69 -0.25 3 18 None
NVDA Options Chain 199.53 Call 220.00 12/17 Yes 38.00 38.50 38.45 +2.55 +7.11% 4,154 7,852 0.43 0.57 13 58 None
SMCI Options Chain 29.38 Call 29.00 7/02 No 0.99 1.05 1.00 +0.20 +25.00% 4,148 3,673 0.98 0.58 10 45 None
NOK Options Chain 13.26 Call 13.00 7/17 No 0.95 1.01 0.98 +0.09 +10.12% 4,141 13,761 0.72 0.59 13 44 None
SATS Options Chain 103.92 Call 110.00 9/18 No 10.00 10.70 10.10 -2.35 -18.88% 4,136 591 0.61 0.50 3 47 None
SNDK Options Chain 2,273.73 Call 2,300.00 7/02 No 65.90 69.00 68.00 +48.00 +240.00% 4,136 1,927 1.20 0.47 3 22 None
NOK Options Chain 13.26 Call 25.00 1/15 Yes 0.87 0.88 0.88 +0.04 +4.77% 4,127 84,714 0.83 0.24 13 44 None
NVDA Options Chain 199.53 Call 207.50 7/17 No 3.30 3.45 3.38 +1.13 +50.23% 4,123 3,554 0.36 0.34 13 58 None
WULF Options Chain 24.70 Call 26.00 8/21 Yes 3.15 3.40 3.33 -0.71 -17.58% 4,119 14,455 1.01 0.53 2 39 None
TSLA Options Chain 420.60 Call 425.00 7/17 No 13.95 14.30 14.37 +3.10 +27.51% 4,116 4,282 0.44 0.48 10 58 None
WULF Options Chain 24.70 Call 31.00 8/21 Yes 1.48 2.04 1.76 -0.53 -23.15% 4,111 4,579 0.99 0.34 2 39 None
SPCX Options Chain 170.86 Put 170.00 9/18 No 22.30 22.70 22.52 -3.48 -13.39% 4,107 13,692 0.73 -0.43 3 25 None
SPCX Options Chain 170.86 Put 157.50 7/02 No 0.50 0.60 0.50 -1.92 -79.34% 4,106 2,857 0.88 -0.11 3 25 None
RKLB Options Chain 101.50 Call 150.00 8/21 Yes 3.45 3.75 3.65 +0.65 +21.67% 4,105 3,230 0.99 0.20 7 45 None
NKE Options Chain 40.04 Call 41.00 7/02 Yes 2.06 2.10 2.09 -0.01 -0.48% 4,087 1,686 1.69 0.53 10 56 None
NKE Options Chain 40.04 Call 43.50 7/02 Yes 1.15 1.19 1.18 +0.13 +12.39% 4,085 839 1.73 0.35 10 56 None
RGTI Options Chain 19.20 Call 20.00 7/02 No 0.35 0.38 0.35 -0.21 -37.50% 4,067 2,344 1.11 0.36 3 18 None
NVDA Options Chain 199.53 Put 190.00 7/06 No 0.49 0.54 0.48 -0.98 -67.13% 4,066 1,857 0.34 -0.11 13 58 None
TLN Options Chain 384.26 Put 330.00 6/17 Yes 52.00 60.00 48.00 -11.89 -19.86% 4,065 93 0.63 -0.27 3 41 None
SPCX Options Chain 170.86 Call 200.00 7/02 No 0.20 0.25 0.22 -0.18 -45.00% 4,060 8,262 1.18 0.04 3 25 None
NVDA Options Chain 199.53 Call 215.00 7/06 No 0.11 0.13 0.13 +0.06 +85.72% 4,056 2,072 0.31 0.04 13 58 None
SNDQ Options Chain 1.95 Call 2.00 7/17 No 0.30 0.35 0.34 -0.36 -51.43% 4,053 1,525 1.79 0.61 3 14 None
PFE Options Chain 24.08 Put 21.00 8/21 Yes 0.07 0.11 0.10 0.00 0.00% 4,041 378 0.25 0.00 8 64 None
MU Options Chain 1,156.42 Put 1,140.00 7/02 No 25.95 29.80 28.00 -13.10 -31.88% 4,036 498 1.01 -0.41 12 66 None
WULF Options Chain 24.70 Call 27.00 7/10 No 0.76 0.84 0.80 -0.46 -36.51% 4,036 606 0.99 0.32 2 39 None
NN Options Chain 17.99 Call 31.00 8/21 No 0.50 1.00 0.70 +0.05 +7.70% 4,035 16 1.29 0.19 4 18 None
TE Options Chain 9.48 Call 12.00 9/18 No 1.75 1.95 1.85 +0.40 +27.59% 4,029 1,443 1.48 0.51 3 16 None
NFLX Options Chain 74.08 Call 90.00 7/17 Yes 0.22 0.23 0.23 -0.10 -30.31% 4,021 60,520 0.64 0.05 6 56 None
NVDA Options Chain 199.53 Put 180.00 7/02 No 0.03 0.04 0.04 -0.09 -69.24% 4,015 10,528 0.65 -0.01 13 58 None
PLTR Options Chain 117.34 Put 112.00 7/02 No 0.43 0.45 0.43 -0.53 -55.21% 4,003 7,070 0.58 -0.18 12 52 None
UNCY Options Chain 4.69 Call 5.00 7/17 No 0.20 0.30 0.22 -3.28 -93.72% 4,000 170 0.95 0.42 11 30 None
TTD Options Chain 18.08 Put 18.00 7/02 No 0.30 0.34 0.32 +0.11 +52.39% 3,985 4,513 0.70 -0.45 14 48 None
TTD Options Chain 18.08 Put 17.00 7/17 No 0.46 0.51 0.45 +0.08 +21.63% 3,980 1,034 0.62 -0.29 14 48 None
SMCI Options Chain 29.38 Put 27.00 7/02 No 0.14 0.15 0.15 -0.53 -77.95% 3,980 4,254 1.01 -0.12 10 45 None
SNAP Options Chain 4.44 Call 5.00 7/10 No 0.02 0.03 0.02 -0.01 -33.34% 3,975 6,546 0.59 0.11 8 30 None
OPEN Options Chain 4.63 Call 5.00 8/21 Yes 0.48 0.55 0.52 +0.01 +1.97% 3,957 22,285 0.97 0.48 5 31 None
TSLA Options Chain 420.60 Call 462.50 7/08 No 1.14 1.19 1.36 +0.29 +27.11% 3,945 52 0.47 0.11 10 58 None
NKE Options Chain 40.04 Call 45.00 7/17 Yes 0.90 0.98 0.92 -0.08 -8.00% 3,940 13,929 0.63 0.27 10 56 None
UBER Options Chain 75.34 Call 75.00 7/02 No 0.15 0.17 0.15 -1.33 -89.87% 3,915 4,397 0.46 0.14 10 63 None
NVDA Options Chain 199.53 Call 240.00 7/17 No 0.15 0.16 0.15 -0.02 -11.77% 3,878 38,257 0.41 0.02 13 58 None
NKE Options Chain 40.04 Put 34.50 7/02 Yes 0.03 0.05 0.05 -0.01 -16.67% 3,876 367 1.25 -0.05 10 56 None
SNAP Options Chain 4.44 Call 4.50 7/10 No 0.12 0.13 0.14 -0.01 -6.67% 3,864 4,545 0.52 0.45 8 30 None
TSLA Options Chain 420.60 Put 380.00 7/02 No 0.18 0.19 0.18 -0.56 -75.68% 3,860 5,564 0.70 -0.02 10 58 None
NFLX Options Chain 74.08 Call 77.00 7/10 No 0.24 0.26 0.25 -0.43 -63.24% 3,850 2,710 0.36 0.12 6 56 None
TSLA Options Chain 420.60 Call 450.00 7/06 No 1.12 1.16 1.15 +0.09 +8.50% 3,846 874 0.42 0.10 10 58 None
NVDA Options Chain 199.53 Put 100.00 12/18 Yes 0.56 0.65 0.61 -0.04 -6.16% 3,840 20,473 0.55 -0.01 13 58 None
WULF Options Chain 24.70 Call 26.00 7/02 No 0.41 0.49 0.49 -0.60 -55.05% 3,839 1,134 1.30 0.31 2 39 None
ORCL Options Chain 146.88 Call 150.00 7/17 No 5.50 5.85 5.75 -0.50 -8.00% 3,824 4,289 0.57 0.44 7 60 None