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
WMB Options Chain 73.12 Call 80.00 11/20 Yes 2.75 3.00 2.96 +0.81 +37.68% 76,937 363 0.29 0.34 10 68 None
WMB Options Chain 73.12 Call 95.00 11/20 Yes 0.45 0.60 0.45 -0.60 -57.15% 75,977 22 0.29 0.09 10 68 None
MARA Options Chain 13.92 Call 15.50 6/26 No 0.21 0.22 0.21 -0.01 -4.55% 63,413 4,002 0.76 0.23 3 41 None
MARA Options Chain 13.92 Call 14.50 6/26 No 0.52 0.55 0.53 +0.06 +12.77% 62,998 2,111 0.76 0.46 3 41 None
NVDA Options Chain 210.69 Call 220.00 6/26 No 1.08 1.14 1.17 +0.58 +98.31% 60,154 27,987 0.34 0.21 18 63 None
NVDA Options Chain 210.69 Call 210.00 6/26 No 4.25 4.65 4.55 +2.10 +85.72% 57,654 26,045 0.34 0.55 18 63 None
TSLA Options Chain 396.38 Call 400.00 6/22 No 4.80 5.10 4.85 -0.40 -7.62% 55,760 3,485 0.28 0.54 10 59 None
NVDA Options Chain 210.69 Call 215.00 6/26 No 2.28 2.35 2.34 +1.13 +93.39% 55,623 23,725 0.34 0.35 18 63 None
NVDA Options Chain 210.69 Call 210.00 6/22 No 2.26 2.51 2.30 +1.33 +137.12% 55,610 9,708 0.25 0.56 18 63 None
NVDA Options Chain 210.69 Call 212.50 6/22 No 1.19 1.21 1.21 +0.66 +120.00% 48,393 6,697 0.24 0.37 18 63 None
PFE Options Chain 25.92 Put 23.00 8/21 Yes 0.24 0.30 0.27 +0.09 +50.00% 44,664 2,839 0.24 -0.17 8 64 None
NVDA Options Chain 210.69 Call 217.50 6/26 No 1.49 1.72 1.67 +0.80 +91.96% 41,557 15,384 0.34 0.27 18 63 None
PBR Options Chain 16.75 Put 10.00 1/15 Yes 0.17 0.22 0.18 +0.02 +12.50% 41,203 37,380 0.47 0.00 11 51 None
TSLA Options Chain 396.38 Call 395.00 6/22 No 7.85 8.05 7.99 +0.49 +6.54% 40,619 702 0.29 0.70 10 59 None
AAOI Options Chain 161.85 Put 80.00 6/26 No 0.15 0.20 0.17 +0.07 +70.00% 40,150 796 2.17 0.00 8 43 None
NVDA Options Chain 210.69 Call 212.50 6/26 No 3.20 3.40 3.45 +1.70 +97.15% 40,014 7,476 0.34 0.45 18 63 None
AMC Options Chain 2.83 Call 3.00 7/17 No 0.31 0.32 0.33 +0.09 +37.50% 38,782 46,664 1.22 0.49 7 26 None
TSLA Options Chain 396.38 Call 390.00 6/22 No 11.55 12.20 12.00 +1.25 +11.63% 37,799 773 0.30 0.83 10 59 None
NVDA Options Chain 210.69 Call 215.00 6/22 No 0.56 0.60 0.61 +0.30 +96.78% 36,508 5,354 0.24 0.20 18 63 None
AXTI Options Chain 84.57 Put 40.00 6/26 No 0.10 0.20 0.15 -0.05 -25.00% 36,484 512 2.52 0.00 7 39 None
TSLA Options Chain 396.38 Put 395.00 6/22 No 2.43 2.49 2.43 -3.57 -59.50% 36,402 1,195 0.28 -0.30 10 59 None
SPCX Options Chain 195.17 Put 150.00 7/17 No 4.40 4.60 4.45 +0.15 +3.49% 35,836 15,269 0.88 -0.16 3 25 None
FRMI Options Chain 9.50 Call 12.50 7/02 No 0.25 0.65 0.49 +0.19 +63.34% 35,186 2 1.74 0.27 3 16 None
SPCX Options Chain 195.17 Call 180.00 6/26 No 12.30 12.50 12.40 % 33,672 0 0.88 0.61 3 25 None
NVDA Options Chain 210.69 Call 230.00 6/26 No 0.25 0.27 0.26 +0.08 +44.45% 33,168 44,880 0.36 0.06 18 63 None
FRMI Options Chain 9.50 Call 10.00 7/02 No 0.90 1.15 1.05 +0.45 +75.00% 33,035 6,012 1.76 0.50 3 16 None
NVDA Options Chain 210.69 Put 207.50 6/22 No 1.07 1.13 1.09 -3.11 -74.05% 32,541 4,246 0.26 -0.29 18 63 None
NVDA Options Chain 210.69 Put 210.00 6/22 No 1.96 2.05 2.00 -4.23 -67.90% 32,492 3,186 0.24 -0.44 18 63 None
MU Options Chain 1,043.19 Put 650.00 6/26 Yes 2.28 2.75 2.75 -0.41 -12.98% 30,504 1,479 1.98 0.00 16 68 None
AAPL Options Chain 298.01 Call 300.00 6/22 No 0.98 1.08 1.03 -0.33 -24.27% 30,426 4,413 0.15 0.34 8 61 None
NVDA Options Chain 210.69 Put 205.00 6/22 No 0.56 0.59 0.55 -2.32 -80.84% 30,286 7,808 0.27 -0.19 18 63 None
VALE Options Chain 15.42 Put 13.00 12/18 Yes 0.60 0.65 0.65 +0.08 +14.04% 30,155 483 0.38 -0.24 9 56 None
IREN Options Chain 58.11 Put 30.00 6/26 No 0.08 0.12 0.11 +0.03 +37.50% 28,460 2,462 2.33 0.00 9 45 None
AMZN Options Chain 239.40 Call 245.00 6/22 No 1.69 1.98 1.82 +1.10 +152.78% 27,820 2,194 0.21 0.47 9 60 None
MSFT Options Chain 379.40 Call 500.00 8/21 Yes 2.46 2.69 2.55 +0.12 +4.94% 26,840 117,968 0.44 0.09 12 65 None
TSLA Options Chain 396.38 Put 230.00 6/26 No 0.01 0.07 0.03 -0.01 -25.00% 25,315 3,175 1.30 0.00 10 59 None
TSLA Options Chain 396.38 Put 390.00 6/22 No 1.28 1.33 1.30 -2.70 -67.50% 25,251 3,010 0.29 -0.17 10 59 None
NBIS Options Chain 286.69 Put 170.00 6/26 No 0.31 0.58 0.53 -0.05 -8.63% 24,508 759 1.80 -0.01 3 22 None
AAPL Options Chain 298.01 Put 290.00 6/22 No 0.21 0.25 0.23 -0.60 -72.29% 24,474 6,938 0.19 -0.10 8 61 None
INTC Options Chain 133.99 Call 140.00 6/26 No 4.30 4.40 4.40 +2.90 +193.34% 23,971 13,587 0.86 0.39 5 55 None
TSLA Options Chain 396.38 Put 400.00 6/22 No 4.30 4.45 4.40 -4.29 -49.37% 22,748 2,585 0.27 -0.46 10 59 None
FRMI Options Chain 9.50 Put 7.00 7/17 No 0.40 0.45 0.45 -0.21 -31.82% 22,128 23,571 1.44 -0.18 3 16 None
AMZN Options Chain 239.40 Call 250.00 6/26 No 2.18 2.31 2.25 +1.07 +90.68% 22,124 16,192 0.31 0.32 9 60 None
SNAP Options Chain 4.74 Put 4.00 7/17 No 0.08 0.09 0.08 +0.01 +14.29% 21,875 3,326 0.66 -0.17 8 30 None
CIFR Options Chain 29.18 Call 15.00 12/18 Yes 16.10 16.40 16.30 +1.30 +8.67% 21,848 18,449 1.11 0.90 4 40 None
PBR Options Chain 16.75 Put 16.00 8/21 Yes 0.55 0.63 0.61 +0.03 +5.18% 21,730 10,485 0.34 -0.36 11 51 None
MU Options Chain 1,043.19 Put 1,000.00 6/26 Yes 28.05 29.15 29.20 -30.71 -51.26% 21,457 4,521 1.25 -0.21 16 68 None
INTC Options Chain 133.99 Put 60.00 9/18 Yes 0.89 1.09 1.00 -0.10 -9.10% 21,407 21,754 1.00 -0.03 5 55 None
QS Options Chain 6.90 Call 8.00 6/26 No 0.53 0.54 0.54 +0.44 +440.00% 21,373 1,086 1.11 0.54 10 29 None
UMC Options Chain 24.08 Call 25.00 7/17 No 1.60 1.70 1.64 +0.94 +134.29% 20,921 3,232 0.83 0.45 17 43 None
SLB Options Chain 48.09 Call 57.50 7/17 No 0.10 0.14 0.11 -0.14 -56.00% 20,780 25,042 0.38 0.05 10 56 None
SOFI Options Chain 17.91 Call 18.00 6/26 No 0.52 0.54 0.53 +0.10 +23.26% 20,715 14,548 0.54 0.49 11 50 None
PLTR Options Chain 130.63 Call 35.00 8/21 Yes 92.65 95.30 94.16 -5.26 -5.30% 20,573 1,207 2.04 1.00 12 52 None
MSTR Options Chain 116.56 Call 116.00 6/26 No 3.60 3.85 3.70 -2.35 -38.85% 20,438 106 0.77 0.42 4 55 None
SPCX Options Chain 195.17 Call 250.00 6/17 No 36.10 42.00 37.24 -5.42 -12.71% 20,147 252 0.77 0.51 3 25 None
MSTR Options Chain 116.56 Call 123.00 6/26 No 1.54 1.81 1.72 -1.38 -44.52% 20,101 5,251 0.77 0.24 4 55 None
SPCX Options Chain 195.17 Put 170.00 6/17 No 39.70 43.00 43.00 +2.65 +6.57% 20,035 1,504 0.77 -0.30 3 25 None
UMC Options Chain 24.08 Call 28.00 7/17 No 0.75 0.90 0.80 +0.30 +60.00% 19,826 209 0.82 0.28 17 43 None
NVDA Options Chain 210.69 Call 220.00 7/17 No 4.80 4.90 4.80 +1.45 +43.29% 19,162 85,940 0.35 0.35 18 63 None
SPCX Options Chain 195.17 Put 162.50 6/26 No 2.10 2.15 2.08 % 18,818 0 0.91 -0.15 3 25 None
INTC Options Chain 133.99 Call 150.00 7/17 No 7.30 7.45 7.35 +3.50 +90.91% 18,797 48,795 0.87 0.38 5 55 None
SPCX Options Chain 195.17 Call 200.00 7/17 No 12.60 12.80 12.70 -4.80 -27.43% 18,640 10,189 0.89 0.43 3 25 None
TSLA Options Chain 396.38 Put 200.00 6/26 No 0.02 0.05 0.03 -0.02 -40.00% 18,438 2,102 1.62 0.00 10 59 None
PBR Options Chain 16.75 Call 21.00 8/21 Yes 0.07 0.12 0.09 -0.03 -25.00% 18,151 13,307 0.37 0.08 11 51 None
NVDA Options Chain 210.69 Call 220.00 6/22 No 0.12 0.15 0.14 +0.02 +16.67% 18,106 6,163 0.26 0.05 18 63 None
MU Options Chain 1,043.19 Put 1,000.00 7/02 Yes 41.45 43.75 42.30 -31.70 -42.84% 18,104 825 1.16 -0.25 16 68 None
PBR Options Chain 16.75 Call 20.00 8/21 Yes 0.15 0.18 0.13 -0.06 -31.58% 18,101 21,804 0.36 0.13 11 51 None
NVDA Options Chain 210.69 Call 225.00 7/17 No 3.40 3.50 3.50 +1.18 +50.87% 17,888 24,737 0.36 0.27 18 63 None
CDNS Options Chain 387.39 Put 370.00 9/18 Yes 27.00 28.80 26.25 +1.94 +7.98% 17,642 106 0.50 -0.36 7 63 None
MU Options Chain 1,043.19 Put 550.00 6/26 Yes 1.30 1.31 1.31 -0.24 -15.49% 17,511 1,516 2.23 0.00 16 68 None
SATS Options Chain 111.70 Call 125.00 12/18 Yes 12.60 13.90 13.25 -2.85 -17.71% 17,436 436 0.60 0.46 4 47 None
SATS Options Chain 111.70 Put 85.00 12/18 Yes 6.20 8.60 6.50 -0.45 -6.48% 17,416 115 0.60 -0.22 4 47 None
TSLA Options Chain 396.38 Put 160.00 6/26 No 0.00 0.01 0.01 0.00 0.00% 17,382 7,897 1.91 0.00 10 59 None
NVDA Options Chain 210.69 Call 250.00 7/17 No 0.61 0.65 0.64 +0.18 +39.13% 17,381 69,051 0.39 0.09 18 63 None
INTC Options Chain 133.99 Call 135.00 6/26 No 6.15 6.40 6.35 +4.09 +180.98% 17,251 5,705 0.85 0.50 5 55 None
PBR Options Chain 16.75 Put 13.00 12/18 Yes 0.50 0.54 0.53 +0.03 +6.00% 17,108 51,333 0.42 -0.16 11 51 None
HOOD Options Chain 105.20 Call 110.00 6/26 No 3.30 3.40 3.35 +0.45 +15.52% 17,097 9,423 0.65 0.45 10 54 None
MU Options Chain 1,043.19 Put 550.00 12/18 Yes 36.90 39.35 38.50 -3.40 -8.12% 16,954 15,279 0.99 -0.08 16 68 None
TSLA Options Chain 396.38 Put 385.00 6/22 No 0.66 0.69 0.66 -1.98 -75.00% 16,945 1,365 0.31 -0.10 10 59 None
PLTR Options Chain 130.63 Call 130.00 6/26 No 2.66 2.85 2.78 -1.64 -37.11% 16,920 1,091 0.45 0.46 12 52 None
NVDA Options Chain 210.69 Call 207.50 6/22 No 3.65 4.15 4.00 +2.35 +142.43% 16,753 5,262 0.26 0.71 18 63 None
NOK Options Chain 13.49 Call 14.00 6/26 No 0.33 0.36 0.35 -0.21 -37.50% 16,494 9,208 0.69 0.38 13 44 None
NVDA Options Chain 210.69 Call 225.00 6/26 No 0.50 0.53 0.53 +0.21 +65.63% 16,282 20,404 0.35 0.12 18 63 None
MSTR Options Chain 116.56 Put 100.00 6/26 No 1.30 1.45 1.34 +0.34 +34.00% 16,275 6,900 0.88 -0.17 4 55 None
TSLA Options Chain 396.38 Call 400.00 6/26 No 9.60 9.75 9.75 +0.44 +4.73% 16,273 2,554 0.40 0.53 10 59 None
WULF Options Chain 28.98 Call 20.00 12/18 No 12.05 12.35 12.25 +0.61 +5.25% 16,042 27,584 0.97 0.82 2 39 None
MSTR Options Chain 116.56 Call 126.00 6/26 No 1.11 1.29 1.24 -1.08 -46.56% 15,950 7,035 0.77 0.18 4 55 None
MSTR Options Chain 116.56 Call 119.00 6/26 No 2.42 2.81 2.67 -2.09 -43.91% 15,619 161 0.77 0.34 4 55 None
BFLY Options Chain 8.90 Call 10.00 7/17 No 0.70 0.75 0.73 +0.72 +7,200.00% 15,548 1,489 1.12 0.42 8 33 None
TSLA Options Chain 396.38 Put 392.50 6/22 No 1.78 1.83 1.81 -3.19 -63.80% 15,429 562 0.29 -0.23 10 59 None
NVDA Options Chain 210.69 Call 217.50 6/22 No 0.26 0.29 0.29 +0.11 +61.12% 15,335 3,247 0.25 0.10 18 63 None
TSLA Options Chain 396.38 Call 397.50 6/22 No 6.20 6.65 6.38 -0.03 -0.47% 15,306 1,231 0.29 0.62 10 59 None
NVDA Options Chain 210.69 Put 180.00 12/18 Yes 10.75 11.25 10.88 -1.32 -10.82% 15,292 37,786 0.45 -0.24 18 63 None
JBLU Options Chain 5.68 Call 7.00 12/18 Yes 0.52 0.55 0.50 +0.13 +35.14% 15,072 109,110 0.61 0.39 7 26 None
MSFT Options Chain 379.40 Call 390.00 6/26 No 2.67 2.90 2.85 -0.63 -18.11% 15,056 3,338 0.30 0.28 12 65 None
HOOD Options Chain 105.20 Call 120.00 7/17 No 4.00 4.10 4.05 +0.55 +15.72% 15,040 18,259 0.67 0.33 10 54 None
CDNS Options Chain 387.39 Put 370.00 8/21 Yes 22.10 24.90 21.75 +1.75 +8.75% 15,003 15,169 0.52 -0.36 7 63 None
AAPL Options Chain 298.01 Call 300.00 6/26 No 2.90 3.10 3.01 +0.16 +5.62% 14,905 6,499 0.22 0.43 8 61 None
SIRI Options Chain 28.03 Call 28.50 6/26 No 0.32 0.50 0.33 -0.18 -35.30% 14,832 30 0.38 0.39 15 70 None
CHDN Options Chain 88.27 Put 75.00 9/18 Yes 1.90 2.45 2.10 +0.05 +2.44% 14,824 15,768 0.43 -0.19 7 51 None
MSFT Options Chain 379.40 Call 380.00 6/22 No 2.78 3.15 3.08 -1.42 -31.56% 14,796 319 0.21 0.48 12 65 None
SGML Options Chain 14.80 Call 15.00 7/17 No 1.05 1.20 1.10 -0.40 -26.67% 14,746 502 1.00 0.44 8 38 None
NVDA Options Chain 210.69 Put 200.00 6/22 No 0.15 0.18 0.15 -1.00 -86.96% 14,642 5,493 0.31 -0.07 18 63 None
TSLA Options Chain 396.38 Call 405.00 6/22 No 2.68 2.75 2.74 -0.86 -23.89% 14,576 3,903 0.28 0.36 10 59 None
AMZN Options Chain 239.40 Call 250.00 6/22 No 0.47 0.54 0.50 +0.25 +100.00% 14,527 1,836 0.22 0.18 9 60 None
SIRI Options Chain 28.03 Call 29.00 6/26 No 0.17 0.44 0.24 -0.11 -31.43% 14,508 46 0.41 0.29 15 70 None
TSLA Options Chain 396.38 Put 380.00 6/22 No 0.34 0.36 0.34 -1.31 -79.40% 14,498 1,467 0.33 -0.06 10 59 None
NVDA Options Chain 210.69 Call 230.00 7/17 No 2.26 2.44 2.42 +0.80 +49.39% 14,305 48,414 0.36 0.21 18 63 None
SPCX Options Chain 195.17 Call 190.00 6/26 No 7.60 7.80 7.62 % 13,981 0 0.90 0.45 3 25 None
BAC Options Chain 56.53 Call 60.00 7/17 Yes 0.43 0.46 0.46 -0.09 -16.37% 13,979 35,951 0.26 0.21 13 74 None
TSLA Options Chain 396.38 Call 392.50 6/22 No 9.40 10.15 10.36 +1.56 +17.73% 13,961 363 0.30 0.77 10 59 None
TSLA Options Chain 396.38 Put 387.50 6/22 No 0.92 0.96 0.93 -2.32 -71.39% 13,862 568 0.30 -0.13 10 59 None
VST Options Chain 163.75 Call 190.00 9/18 Yes 8.65 9.30 9.22 +2.22 +31.72% 13,784 4,216 0.53 0.35 8 56 None
NVDA Options Chain 210.69 Put 205.00 6/26 No 2.08 2.14 2.12 -2.46 -53.72% 13,672 8,010 0.35 -0.28 18 63 None
BFLY Options Chain 8.90 Call 10.00 8/21 Yes 1.25 1.45 1.40 % 13,609 0 1.25 0.50 8 33 None
SPCX Options Chain 195.17 Call 220.00 7/17 No 7.80 8.00 7.89 -3.51 -30.79% 13,443 12,367 0.92 0.30 3 25 None
SPCX Options Chain 195.17 Call 200.00 6/26 No 4.50 4.70 4.63 % 13,407 0 0.91 0.31 3 25 None
NVDA Options Chain 210.69 Call 210.00 7/17 No 8.95 9.10 9.00 +2.55 +39.54% 13,354 29,921 0.36 0.55 18 63 None
SPCX Options Chain 195.17 Call 190.00 7/17 No 16.00 16.30 16.17 -5.33 -24.80% 13,278 1,864 0.87 0.51 3 25 None
MRNA Options Chain 61.80 Put 55.00 6/26 No 0.38 0.46 0.40 -0.47 -54.03% 13,263 133 0.84 -0.13 10 43 None
CORZ Options Chain 28.38 Call 30.00 7/17 No 2.11 2.36 2.33 +0.38 +19.49% 13,225 21,116 0.79 0.49 5 28 None
NVDA Options Chain 210.69 Put 195.00 6/26 No 0.50 0.54 0.51 -0.84 -62.23% 13,142 21,893 0.39 -0.10 18 63 None
META Options Chain 577.22 Call 600.00 6/22 No 0.55 0.59 0.56 -0.36 -39.13% 13,042 3,313 0.26 0.08 12 66 None
PFE Options Chain 25.92 Call 26.00 6/26 No 0.09 0.11 0.11 -0.20 -64.52% 12,997 4,453 0.24 0.20 8 64 None
LRCX Options Chain 389.04 Put 240.00 8/21 Yes 3.70 5.40 3.95 -0.14 -3.43% 12,986 653 0.87 -0.07 11 58 None
AMC Options Chain 2.83 Call 3.50 7/17 No 0.21 0.25 0.21 +0.04 +23.53% 12,908 12,505 1.35 0.36 7 26 None
VST Options Chain 163.75 Call 200.00 9/18 Yes 6.30 7.15 6.82 +1.62 +31.16% 12,855 14,649 0.53 0.29 8 56 None
PFE Options Chain 25.92 Call 26.50 6/26 No 0.04 0.07 0.06 -0.09 -60.00% 12,820 9,362 0.27 0.10 8 64 None
META Options Chain 577.22 Call 625.00 7/17 No 7.00 7.50 7.40 +1.10 +17.46% 12,788 1,693 0.35 0.24 12 66 None
AMZN Options Chain 239.40 Call 245.00 6/26 No 4.05 4.25 4.20 +2.01 +91.79% 12,781 3,022 0.30 0.50 9 60 None
AAPL Options Chain 298.01 Put 290.00 6/24 No 0.52 0.65 0.56 -0.85 -60.29% 12,756 987 0.20 -0.14 8 61 None
MSTR Options Chain 116.56 Put 90.00 7/17 No 2.36 2.55 2.48 +0.51 +25.89% 12,652 8,825 0.89 -0.16 4 55 None
VST Options Chain 163.75 Call 175.00 9/18 Yes 12.90 13.90 13.64 +2.87 +26.65% 12,606 14,690 0.53 0.47 8 56 None
VST Options Chain 163.75 Call 215.00 9/18 Yes 4.40 4.75 4.60 +0.67 +17.05% 12,573 68 0.55 0.21 8 56 None
MSFT Options Chain 379.40 Call 480.00 8/21 Yes 3.45 3.60 3.50 +0.17 +5.11% 12,478 48,796 0.42 0.12 12 65 None
HOOD Options Chain 105.20 Call 110.00 7/17 No 7.25 7.45 7.40 +1.05 +16.54% 12,439 16,107 0.66 0.51 10 54 None
AAPL Options Chain 298.01 Call 297.50 6/22 No 2.00 2.30 2.00 -0.15 -6.98% 12,402 2,460 0.16 0.55 8 61 None
TSLA Options Chain 396.38 Call 380.00 6/22 No 20.45 21.20 21.55 +3.80 +21.41% 12,382 494 0.36 0.94 10 59 None
FRMI Options Chain 9.50 Call 15.00 7/17 No 0.55 0.70 0.59 +0.24 +68.58% 12,370 5,850 1.78 0.24 3 16 None
INTC Options Chain 133.99 Call 150.00 6/26 No 1.96 2.03 2.03 +1.36 +202.99% 12,328 6,029 0.88 0.21 5 55 None
NVDA Options Chain 210.69 Call 220.00 7/02 No 2.13 2.38 2.41 +1.02 +73.39% 12,326 14,877 0.35 0.28 18 63 None
IREN Options Chain 58.11 Put 43.00 6/26 No 0.15 0.40 0.39 0.00 0.00% 12,267 20,029 1.42 -0.02 9 45 None
SPCX Options Chain 195.17 Call 190.00 7/10 No 13.90 14.30 14.10 % 12,219 0 0.88 0.50 3 25 None
AMZN Options Chain 239.40 Call 247.50 6/22 No 0.93 1.08 1.08 +0.66 +157.15% 12,145 1,377 0.22 0.30 9 60 None
SOFI Options Chain 17.91 Call 20.00 7/17 No 0.45 0.46 0.46 +0.05 +12.20% 12,128 32,172 0.57 0.28 11 50 None
INTC Options Chain 133.99 Call 145.00 7/17 No 8.70 9.00 8.88 +4.21 +90.15% 12,100 15,457 0.87 0.43 5 55 None
CCJ Options Chain 106.49 Put 85.00 7/24 No 0.31 0.94 0.69 +0.18 +35.30% 12,031 14,604 0.53 -0.08 12 57 None
BAC Options Chain 56.53 Call 57.00 6/26 No 0.37 0.38 0.39 -0.26 -40.00% 12,026 3,047 0.21 0.34 13 74 None
NVDA Options Chain 210.69 Put 200.00 6/26 No 0.98 1.06 1.00 -1.58 -61.24% 11,911 15,796 0.37 -0.17 18 63 None
PLTR Options Chain 130.63 Call 140.00 6/26 No 0.44 0.47 0.47 -0.62 -56.89% 11,881 7,924 0.46 0.11 12 52 None
CVNA Options Chain 66.56 Put 29.00 7/17 No 0.12 0.20 0.13 +0.09 +225.00% 11,844 412 1.38 0.00 7 46 None
AMC Options Chain 2.83 Call 2.50 7/17 No 0.51 0.53 0.52 +0.12 +30.00% 11,826 29,002 1.12 0.70 7 26 None
BE Options Chain 290.28 Put 145.00 7/02 No 0.15 0.39 0.25 -0.03 -10.72% 11,737 241 1.79 0.00 4 52 None
NVDA Options Chain 210.69 Put 210.00 6/26 No 3.90 4.05 3.85 -3.70 -49.01% 11,715 16,147 0.34 -0.45 18 63 None
MSTR Options Chain 116.56 Call 115.00 6/26 No 4.00 4.20 4.10 -2.50 -37.88% 11,710 546 0.77 0.45 4 55 None
AAPL Options Chain 298.01 Call 305.00 6/26 No 1.29 1.39 1.36 -0.09 -6.21% 11,701 4,792 0.22 0.25 8 61 None
QCOM Options Chain 212.97 Call 270.00 7/02 No 5.60 5.70 5.70 +3.03 +113.49% 11,684 2,678 1.07 0.22 14 72 None
AAPL Options Chain 298.01 Call 300.00 7/17 No 6.50 7.05 6.83 +0.63 +10.17% 11,665 31,404 0.22 0.49 8 61 None
MSFT Options Chain 379.40 Call 400.00 7/17 No 5.50 5.95 5.80 -0.64 -9.94% 11,574 10,510 0.30 0.29 12 65 None
AAPL Options Chain 298.01 Put 295.00 6/22 No 0.78 0.91 0.85 -1.45 -63.05% 11,498 1,652 0.16 -0.28 8 61 None
ONDS Options Chain 9.27 Put 7.50 6/26 No 0.00 0.25 0.04 -0.01 -20.00% 11,462 976 1.05 -0.05 9 38 None
MSTR Options Chain 116.56 Call 125.00 6/26 No 1.30 1.44 1.34 -1.18 -46.83% 11,447 3,161 0.78 0.20 4 55 None
TSLA Options Chain 396.38 Call 410.00 6/26 No 5.45 5.60 5.50 -0.10 -1.79% 11,328 4,968 0.40 0.37 10 59 None
SPCX Options Chain 195.17 Put 165.00 6/26 No 2.50 2.60 2.55 % 11,317 0 0.90 -0.18 3 25 None
SPCX Options Chain 195.17 Put 95.00 6/17 No 8.90 10.00 9.50 -0.30 -3.07% 11,236 11,216 0.77 -0.10 3 25 None
FRO Options Chain 40.93 Call 42.00 7/17 No 1.90 2.20 2.00 +1.14 +132.56% 11,217 412 0.70 0.34 10 58 None
SHEL Options Chain 80.38 Call 83.00 6/26 No 0.05 0.25 0.15 -0.34 -69.39% 11,214 67 0.27 0.09 19 73 None
PURR Options Chain 9.28 Put 9.00 7/17 No 0.85 1.05 0.90 +0.10 +12.50% 11,134 6,565 1.00 -0.40 3 16 None
PLTR Options Chain 130.63 Call 129.00 6/26 No 3.15 3.35 3.24 -1.71 -34.55% 11,129 352 0.45 0.50 12 52 None
SPCX Options Chain 195.17 Call 180.00 7/17 No 20.40 20.70 20.60 -5.00 -19.54% 11,113 1,060 0.86 0.60 3 25 None
SPCX Options Chain 195.17 Put 150.00 6/17 No 28.00 33.80 30.83 -0.82 -2.60% 11,107 11,835 0.76 -0.24 3 25 None
AAPL Options Chain 298.01 Call 302.50 6/22 No 0.41 0.45 0.43 -0.33 -43.43% 11,097 1,021 0.15 0.17 8 61 None
MU Options Chain 1,043.19 Put 900.00 6/26 Yes 11.50 12.00 11.90 -14.20 -54.41% 11,084 9,715 1.34 -0.09 16 68 None
MSTR Options Chain 116.56 Call 121.00 6/26 No 2.05 2.20 2.16 -1.64 -43.16% 11,061 118 0.76 0.29 4 55 None
AAPL Options Chain 298.01 Call 305.00 6/22 No 0.17 0.18 0.18 -0.29 -61.71% 11,053 2,397 0.16 0.07 8 61 None
SPCX Options Chain 195.17 Call 325.00 7/17 No 0.95 1.10 1.05 -1.25 -54.35% 11,044 11,362 1.10 0.05 3 25 None
TSLA Options Chain 396.38 Call 410.00 6/22 No 1.38 1.43 1.40 -1.00 -41.67% 11,031 2,258 0.28 0.21 10 59 None
INTC Options Chain 133.99 Call 140.00 7/17 No 10.40 10.65 10.55 +4.87 +85.74% 10,941 15,114 0.86 0.48 5 55 None
ASX Options Chain 40.56 Call 42.50 7/17 No 2.35 2.60 2.55 +1.25 +96.16% 10,915 1,173 0.73 0.44 11 44 None
NVDA Options Chain 210.69 Call 200.00 6/26 No 11.00 11.95 12.10 +4.55 +60.27% 10,902 2,943 0.37 0.83 18 63 None
PLTR Options Chain 130.63 Call 132.00 6/26 No 1.92 2.05 2.01 -1.34 -40.00% 10,887 859 0.44 0.37 12 52 None
CCL Options Chain 30.87 Put 25.00 1/15 Yes 1.62 1.85 1.82 -0.01 -0.55% 10,886 18,013 0.50 -0.23 14 64 None
PLTR Options Chain 130.63 Call 135.00 6/26 No 1.14 1.18 1.19 -1.08 -47.58% 10,860 2,698 0.44 0.25 12 52 None
NVDA Options Chain 210.69 Call 197.50 6/22 No 11.70 15.45 13.53 +5.51 +68.71% 10,845 134 0.57 0.96 18 63 None
QXO Options Chain 17.76 Call 23.00 7/17 No 0.10 0.15 0.15 +0.04 +36.37% 10,783 171 0.65 0.07 3 18 None
QS Options Chain 6.90 Call 7.50 6/26 No 0.80 0.85 0.81 +0.61 +305.00% 10,739 545 1.14 0.69 10 29 None
SLB Options Chain 48.09 Call 57.50 11/20 Yes 1.55 1.75 1.60 -2.05 -56.17% 10,687 253 0.36 0.27 10 56 None
MU Options Chain 1,043.19 Call 1,200.00 6/26 Yes 54.20 55.80 54.50 +23.00 +73.02% 10,683 5,403 1.21 0.42 16 68 None
TSLA Options Chain 396.38 Call 395.00 6/26 No 12.35 12.55 12.45 +0.80 +6.87% 10,673 844 0.40 0.62 10 59 None
SLB Options Chain 48.09 Call 65.00 11/20 Yes 0.62 0.79 0.70 -0.40 -36.37% 10,645 10,245 0.37 0.14 10 56 None
SOFI Options Chain 17.91 Call 19.00 6/26 No 0.19 0.20 0.20 +0.02 +11.12% 10,550 14,279 0.53 0.24 11 50 None
AI Options Chain 10.37 Call 12.00 6/26 No 0.03 0.05 0.03 -0.03 -50.00% 10,534 746 0.71 0.06 8 25 None
MU Options Chain 1,043.19 Put 1,100.00 6/26 Yes 63.40 65.00 64.28 -50.07 -43.79% 10,494 444 1.22 -0.39 16 68 None
VZ Options Chain 45.37 Call 46.00 7/31 Yes 1.00 1.45 1.20 -0.19 -13.67% 10,443 50 0.28 0.44 13 73 None
BAC Options Chain 56.53 Call 58.00 6/26 No 0.14 0.15 0.16 -0.17 -51.52% 10,406 2,319 0.21 0.17 13 74 None
INTC Options Chain 133.99 Put 60.00 8/21 Yes 0.55 0.69 0.66 0.00 0.00% 10,399 16,132 1.10 -0.02 5 55 None
MSFT Options Chain 379.40 Call 420.00 7/17 No 2.50 2.70 2.58 -0.36 -12.25% 10,394 15,040 0.32 0.16 12 65 None
MRVL Options Chain 310.58 Call 400.00 6/26 No 1.89 2.10 2.01 +0.37 +22.57% 10,377 5,708 1.17 0.08 10 60 None
QUBT Options Chain 10.76 Put 10.00 8/21 No 1.33 1.92 1.55 -0.25 -13.89% 10,346 11,934 1.15 -0.36 9 35 None
PFE Options Chain 25.92 Call 25.50 6/26 No 0.22 0.23 0.22 -0.51 -69.87% 10,340 632 0.24 0.38 8 64 None
SPCX Options Chain 195.17 Put 170.00 6/26 No 3.70 3.80 3.68 % 10,320 0 0.90 -0.24 3 25 None
NBIS Options Chain 286.69 Put 170.00 7/02 No 0.25 1.50 1.50 0.00 0.00% 10,296 10,118 1.43 -0.03 3 22 None
AI Options Chain 10.37 Call 10.50 6/26 No 0.24 0.31 0.29 -0.11 -27.50% 10,292 411 0.63 0.42 8 25 None
NKE Options Chain 45.20 Call 46.00 6/26 No 0.51 0.60 0.53 +0.16 +43.25% 10,270 12,078 0.34 0.37 8 56 None
NVDA Options Chain 210.69 Call 260.00 3/19 Yes 17.60 18.25 18.11 +2.61 +16.84% 10,265 13,759 0.44 0.39 18 63 None
AAPL Options Chain 298.01 Put 297.50 6/22 No 1.50 1.76 1.50 -2.20 -59.46% 10,261 1,396 0.15 -0.45 8 61 None
TEVA Options Chain 32.56 Call 35.00 8/21 Yes 1.03 1.22 1.15 -0.26 -18.44% 10,239 198 0.44 0.33 12 47 None
SPCX Options Chain 195.17 Put 175.00 6/26 No 5.20 5.40 5.27 % 10,230 0 0.89 -0.31 3 25 None
MSTR Options Chain 116.56 Call 114.00 6/26 No 4.40 4.70 4.50 -2.65 -37.07% 10,225 34 0.78 0.48 4 55 None
TSLA Options Chain 396.38 Call 420.00 6/26 No 2.92 2.99 3.00 -0.25 -7.70% 10,225 6,153 0.40 0.23 10 59 None
MU Options Chain 1,043.19 Put 540.00 6/26 Yes 0.95 1.15 1.15 -0.16 -12.22% 10,197 544 2.23 0.00 16 68 None
EOSE Options Chain 7.65 Call 6.00 2/19 Yes 3.35 3.80 3.57 +0.17 +5.00% 10,191 74 1.22 0.78 5 30 None
SLB Options Chain 48.09 Call 52.50 8/21 Yes 1.37 1.43 1.32 -1.34 -50.38% 10,186 957 0.36 0.32 10 56 None
IVZ Options Chain 28.14 Call 30.00 7/17 No 0.30 0.60 0.54 -0.16 -22.86% 10,153 11,844 0.34 0.29 7 56 None
WHR Options Chain 38.86 Call 42.50 7/17 No 1.30 1.45 1.40 +0.25 +21.74% 10,147 944 0.59 0.35 12 50 None
AMZN Options Chain 239.40 Call 247.50 6/26 No 3.00 3.20 3.20 +1.63 +103.83% 10,142 1,843 0.31 0.40 9 60 None
EOSE Options Chain 7.65 Call 17.00 2/19 Yes 1.05 1.43 1.23 +0.17 +16.04% 10,112 11 1.19 0.38 5 30 None
SPCX Options Chain 195.17 Put 180.00 6/26 No 7.20 7.40 7.20 % 10,102 0 0.89 -0.39 3 25 None
ASX Options Chain 40.56 Call 47.50 7/17 No 1.10 1.30 1.12 +0.42 +60.00% 10,084 125 0.75 0.25 11 44 None
EC Options Chain 15.67 Call 16.00 7/17 No 1.40 1.55 1.46 +0.65 +80.25% 10,076 5,727 0.62 0.61 14 57 None
SLB Options Chain 48.09 Call 62.50 8/21 Yes 0.15 0.23 0.19 -0.19 -50.00% 10,072 11,222 0.36 0.06 10 56 None
NVDA Options Chain 210.69 Put 190.00 12/18 Yes 14.15 14.75 14.20 -1.60 -10.13% 10,060 18,141 0.44 -0.29 18 63 None
POET Options Chain 12.64 Put 5.00 7/17 No 0.01 0.09 0.04 -0.03 -42.86% 10,030 4,733 1.65 -0.01 6 32 None
AAPL Options Chain 298.01 Put 165.00 6/26 No 0.00 0.01 0.01 -0.04 -80.00% 10,000 1 1.29 0.00 8 61 None
MSFT Options Chain 379.40 Call 400.00 6/26 No 1.09 1.22 1.14 -0.52 -31.33% 9,975 4,926 0.31 0.14 12 65 None
SPCX Options Chain 195.17 Call 250.00 7/17 No 4.00 4.10 4.00 -2.50 -38.47% 9,966 12,148 0.96 0.16 3 25 None
NVDA Options Chain 210.69 Call 215.00 7/17 No 6.35 6.80 6.85 +2.17 +46.37% 9,955 37,245 0.36 0.45 18 63 None
AMZN Options Chain 239.40 Call 255.00 6/26 No 1.10 1.17 1.13 +0.52 +85.25% 9,931 3,209 0.31 0.20 9 60 None
SPCX Options Chain 195.17 Call 300.00 7/17 No 1.45 1.60 1.50 -1.45 -49.16% 9,916 10,852 1.05 0.07 3 25 None
PLTR Options Chain 130.63 Call 128.00 6/26 No 3.65 3.80 3.77 -1.63 -30.19% 9,910 275 0.45 0.55 12 52 None
NVDA Options Chain 210.69 Call 215.00 6/24 No 1.56 1.59 1.62 +0.85 +110.39% 9,865 3,035 0.31 0.31 18 63 None
NVDA Options Chain 210.69 Call 210.00 6/24 No 3.30 3.70 3.85 +2.05 +113.89% 9,864 5,857 0.32 0.55 18 63 None
AMZN Options Chain 239.40 Call 242.50 6/22 No 3.10 3.40 3.33 +2.13 +177.50% 9,822 1,909 0.21 0.65 9 60 None
ONDS Options Chain 9.27 Call 10.00 7/17 No 0.62 0.64 0.64 +0.02 +3.23% 9,778 32,789 0.86 0.43 9 38 None
QURE Options Chain 46.29 Call 90.00 1/15 Yes 5.00 5.50 5.26 -1.38 -20.79% 9,773 3,668 1.00 0.33 7 46 None
SOFI Options Chain 17.91 Call 25.00 1/15 Yes 1.65 1.69 1.69 +0.17 +11.19% 9,762 71,369 0.66 0.35 11 50 None
AMZN Options Chain 239.40 Call 260.00 7/17 No 3.25 3.40 3.35 +1.20 +55.82% 9,679 18,810 0.31 0.27 9 60 None
NFLX Options Chain 76.96 Call 80.00 6/26 No 0.43 0.45 0.46 -0.03 -6.13% 9,675 9,066 0.30 0.22 7 56 None
NOK Options Chain 13.49 Call 15.00 6/26 No 0.12 0.14 0.13 -0.11 -45.84% 9,642 21,400 0.71 0.17 13 44 None
PLTR Options Chain 130.63 Call 134.00 6/26 No 1.39 1.45 1.40 -1.12 -44.45% 9,641 892 0.45 0.28 12 52 None
INTC Options Chain 133.99 Call 170.00 7/17 No 3.50 3.70 3.60 +1.88 +109.31% 9,641 3,175 0.90 0.22 5 55 None
NOK Options Chain 13.49 Put 13.50 6/26 No 0.51 0.55 0.52 +0.06 +13.05% 9,479 11,395 0.67 -0.48 13 44 None
TSLA Options Chain 396.38 Call 397.50 6/26 No 10.95 11.10 11.30 +0.85 +8.14% 9,462 638 0.40 0.58 10 59 None
TSLA Options Chain 396.38 Call 450.00 7/17 No 4.90 5.00 4.95 -0.15 -2.95% 9,462 19,069 0.43 0.19 10 59 None
NFLX Options Chain 76.96 Call 78.00 6/26 No 1.02 1.09 1.06 0.00 0.00% 9,442 2,182 0.30 0.43 7 56 None
AMZN Options Chain 239.40 Call 280.00 7/17 No 0.83 0.89 0.85 +0.25 +41.67% 9,396 25,194 0.33 0.08 9 60 None
NU Options Chain 12.71 Call 14.00 7/17 No 0.15 0.17 0.16 -0.04 -20.00% 9,390 17,953 0.38 0.21 11 47 None
PLTR Options Chain 130.63 Call 131.00 6/26 No 2.32 2.43 2.37 -1.57 -39.85% 9,360 419 0.45 0.41 12 52 None
F Options Chain 14.06 Call 15.00 9/18 Yes 0.80 0.82 0.81 +0.03 +3.85% 9,335 39,077 0.42 0.41 9 46 None
MSFT Options Chain 379.40 Call 500.00 6/22 No 0.00 0.01 0.01 0.00 0.00% 9,287 46 0.85 0.00 12 65 None
NVDA Options Chain 210.69 Put 185.00 6/26 No 0.16 0.17 0.15 -0.21 -58.34% 9,252 8,395 0.47 -0.03 18 63 None
SPCX Options Chain 195.17 Call 180.00 9/18 No 32.40 33.50 33.10 -6.15 -15.67% 9,237 92 0.84 0.61 3 25 None
MSFT Options Chain 379.40 Call 450.00 7/17 No 0.94 1.00 1.00 -0.03 -2.92% 9,206 29,241 0.37 0.08 12 65 None
TSLA Options Chain 396.38 Call 420.00 6/22 No 0.36 0.38 0.38 -0.59 -60.83% 9,193 2,412 0.30 0.08 10 59 None
TSLA Options Chain 396.38 Call 415.00 6/22 No 0.69 0.72 0.72 -0.82 -53.25% 9,192 1,581 0.29 0.12 10 59 None
MSTR Options Chain 116.56 Call 122.00 6/26 No 1.82 2.00 1.90 -1.52 -44.45% 9,127 312 0.76 0.26 4 55 None
NVDA Options Chain 210.69 Put 202.50 6/22 No 0.29 0.32 0.28 -1.56 -84.79% 9,111 2,761 0.29 -0.12 18 63 None
TSLA Options Chain 396.38 Put 390.00 6/26 No 4.80 4.90 4.90 -2.60 -34.67% 9,080 4,836 0.40 -0.29 10 59 None
MSFT Options Chain 379.40 Call 380.00 7/17 No 12.70 13.30 13.12 -0.48 -3.53% 9,072 4,623 0.30 0.53 12 65 None
INTC Options Chain 133.99 Call 130.00 6/26 No 8.60 8.90 8.90 +5.45 +157.98% 9,027 8,153 0.85 0.62 5 55 None
SPCX Options Chain 195.17 Put 135.00 7/17 No 2.15 2.25 2.20 0.00 0.00% 8,994 12,942 0.92 -0.09 3 25 None
HOOD Options Chain 105.20 Call 110.00 7/02 No 4.80 5.00 4.90 +0.70 +16.67% 8,992 2,158 0.67 0.47 10 54 None
GME Options Chain 21.52 Call 32.00 7/31 No 0.00 0.29 0.16 -0.06 -27.28% 8,946 208 0.74 0.01 10 41 None
DGXX Options Chain 6.75 Call 10.00 9/18 No 0.95 1.30 1.03 -0.28 -21.38% 8,923 9,700 1.51 0.43 3 16 None
FRMI Options Chain 9.50 Call 6.00 7/17 No 3.30 4.00 3.69 +0.69 +23.00% 8,915 11,675 2.16 0.91 3 16 None
AMZN Options Chain 239.40 Call 250.00 7/17 No 6.30 6.50 6.46 +2.26 +53.81% 8,888 12,002 0.31 0.43 9 60 None
NVDA Options Chain 210.69 Put 207.50 6/26 No 2.90 2.97 2.90 -3.06 -51.35% 8,814 3,783 0.34 -0.36 18 63 None
NVDA Options Chain 210.69 Call 235.00 6/26 No 0.13 0.15 0.15 +0.05 +50.00% 8,795 11,944 0.39 0.03 18 63 None
TSLA Options Chain 396.38 Call 385.00 6/22 No 15.80 16.55 16.80 +3.15 +23.08% 8,773 252 0.33 0.90 10 59 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
NOK Options Chain 13.49 Call 20.00 7/17 No 0.11 0.12 0.11 -0.05 -31.25% 8,756 61,194 0.91 0.07 13 44 None
SPCX Options Chain 195.17 Call 185.00 6/26 No 9.70 9.90 9.83 % 8,741 0 0.89 0.53 3 25 None
PLTR Options Chain 130.63 Call 133.00 6/26 No 1.65 1.75 1.65 -1.25 -43.11% 8,663 6,738 0.44 0.32 12 52 None
NKE Options Chain 45.20 Call 47.50 10/16 Yes 3.60 3.80 3.78 -0.04 -1.05% 8,656 3,510 0.45 0.48 8 56 None
SOFI Options Chain 17.91 Call 18.50 6/26 No 0.32 0.33 0.32 +0.04 +14.29% 8,656 10,510 0.53 0.35 11 50 None
IREN Options Chain 58.11 Put 55.00 6/26 No 1.55 1.63 1.56 -0.74 -32.18% 8,617 1,855 1.04 -0.26 9 45 None
IREN Options Chain 58.11 Call 63.00 6/26 No 2.13 2.27 2.22 +0.37 +20.00% 8,577 531 0.96 0.39 9 45 None
MSTR Options Chain 116.56 Put 105.00 6/26 No 2.26 2.42 2.35 +0.71 +43.30% 8,571 4,567 0.83 -0.26 4 55 None
DGXX Options Chain 6.75 Call 12.00 12/18 No 1.30 1.90 1.55 -0.38 -19.69% 8,523 201 1.50 0.50 3 16 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
CTSH Options Chain 43.70 Call 47.50 7/17 No 0.80 1.05 1.13 -3.03 -72.84% 8,486 253 0.44 0.29 16 66 None
EC Options Chain 15.67 Call 17.00 7/17 No 0.85 1.00 0.85 +0.35 +70.00% 8,483 7,270 0.59 0.47 14 57 None
PFE Options Chain 25.92 Put 25.00 6/26 No 0.21 0.22 0.22 +0.17 +340.00% 8,451 4,197 0.21 -0.38 8 64 None
FRMI Options Chain 9.50 Call 10.00 7/17 No 1.35 1.65 1.46 +0.41 +39.05% 8,421 24,572 1.61 0.54 3 16 None
VTRS Options Chain 15.37 Put 14.00 7/17 No 0.05 0.15 0.14 +0.09 +180.00% 8,421 979 0.31 -0.17 7 51 None
MU Options Chain 1,043.19 Put 620.00 7/17 Yes 6.45 7.90 6.68 -0.92 -12.11% 8,390 3,330 1.35 -0.02 16 68 None
NVDA Options Chain 210.69 Put 202.50 6/26 No 1.46 1.54 1.48 -2.02 -57.72% 8,375 2,858 0.36 -0.22 18 63 None
JBLU Options Chain 5.68 Call 6.00 9/18 Yes 0.59 0.60 0.59 +0.20 +51.29% 8,352 57,790 0.65 0.49 7 26 None
MRVL Options Chain 310.58 Call 350.00 6/26 No 7.15 7.55 7.22 +2.57 +55.27% 8,344 4,598 1.10 0.26 10 60 None
ET Options Chain 18.75 Call 20.00 7/17 No 0.07 0.10 0.09 -0.01 -10.00% 8,324 37,428 0.20 0.15 12 63 None
APLD Options Chain 46.59 Call 65.00 6/26 No 0.08 0.11 0.10 0.00 0.00% 8,319 571 1.16 0.01 3 20 None
CTSH Options Chain 43.70 Put 37.50 7/17 No 0.25 0.40 0.32 +0.02 +6.67% 8,298 6 0.47 -0.10 16 66 None
MSTR Options Chain 116.56 Put 90.00 7/02 No 0.99 1.26 1.13 +0.26 +29.89% 8,287 5,312 0.98 -0.12 4 55 None
NWL Options Chain 4.97 Call 6.00 7/17 No 0.00 0.15 0.11 -0.03 -21.43% 8,261 350 0.77 0.19 8 44 None
CIFR Options Chain 29.18 Call 30.00 7/17 No 3.15 3.30 3.22 +1.43 +79.89% 8,219 31,034 1.08 0.52 4 40 None
TSLA Options Chain 396.38 Put 170.00 6/26 No 0.00 0.01 0.01 -0.08 -88.89% 8,191 151 1.79 0.00 10 59 None
SPCX Options Chain 195.17 Call 175.00 6/26 No 15.20 15.60 15.30 % 8,150 0 0.89 0.69 3 25 None
TSLA Options Chain 396.38 Call 415.00 6/26 No 4.05 4.15 4.15 -0.18 -4.16% 8,102 3,419 0.40 0.29 10 59 None
MSTR Options Chain 116.56 Put 75.00 7/17 No 0.85 1.00 0.91 +0.17 +22.98% 8,099 2,992 1.03 -0.08 4 55 None
MSTR Options Chain 116.56 Put 95.00 6/26 No 0.74 0.89 0.80 +0.14 +21.22% 8,099 3,569 0.96 -0.11 4 55 None
NVDA Options Chain 210.69 Call 205.00 6/17 Yes 42.95 43.65 43.35 +4.20 +10.73% 8,083 2,842 0.45 0.65 18 63 None
SMCI Options Chain 30.66 Call 31.00 6/26 No 1.26 1.31 1.30 +0.90 +225.00% 8,071 15,226 0.77 0.50 10 46 None
BAC Options Chain 56.53 Put 55.00 7/17 Yes 1.10 1.14 1.14 +0.11 +10.68% 8,046 8,714 0.27 -0.35 13 74 None
WMT Options Chain 118.25 Put 109.00 7/31 No 0.98 1.18 1.15 +0.19 +19.80% 8,026 3 0.26 -0.19 9 55 None
MSTR Options Chain 116.56 Put 30.00 6/26 No 0.00 0.02 0.01 0.00 0.00% 8,024 1,195 0.00 0.00 4 55 None
NVDA Options Chain 210.69 Call 212.50 6/24 No 2.36 2.44 2.45 +1.28 +109.41% 8,006 2,535 0.31 0.42 18 63 None
TEVA Options Chain 32.56 Call 37.00 8/21 Yes 0.55 0.84 0.73 -0.27 -27.00% 8,003 6,480 0.44 0.23 12 47 None
INTC Options Chain 133.99 Call 130.00 7/17 No 14.75 15.00 14.85 +6.45 +76.79% 7,981 14,884 0.85 0.60 5 55 None
PURR Options Chain 9.28 Call 9.00 7/17 No 1.20 1.35 1.25 -0.45 -26.48% 7,938 8,945 1.09 0.60 3 16 None
BTG Options Chain 4.41 Call 3.00 7/17 No 1.25 1.45 1.36 -0.14 -9.34% 7,922 535 1.35 1.00 13 46 None
TSLA Options Chain 396.38 Call 412.50 6/26 No 4.70 4.80 4.75 -0.05 -1.05% 7,856 964 0.40 0.33 10 59 None
MSTR Options Chain 116.56 Call 118.00 6/26 No 2.90 3.15 3.02 -1.99 -39.73% 7,819 587 0.77 0.37 4 55 None
ESPR Options Chain 3.15 Call 3.50 1/21 Yes 0.00 0.05 0.05 0.00 0.00% 7,796 11,301 0.06 0.48 7 27 None
TSLA Options Chain 396.38 Call 402.50 6/22 No 3.60 3.75 3.75 -0.65 -14.78% 7,743 1,392 0.28 0.45 10 59 None
ORCL Options Chain 184.29 Call 220.00 7/17 No 1.85 2.06 1.90 +0.03 +1.61% 7,726 16,139 0.55 0.15 7 61 None
CRWV Options Chain 117.95 Put 85.00 7/17 No 1.33 1.55 1.48 -0.08 -5.13% 7,716 2,247 0.95 -0.08 3 22 None
RKT Options Chain 13.22 Call 16.00 7/17 No 0.46 0.49 0.47 +0.27 +135.00% 7,706 7,671 0.63 0.31 5 54 None
NVDA Options Chain 210.69 Put 195.00 7/17 No 2.74 2.89 2.73 -1.61 -37.10% 7,696 30,819 0.38 -0.22 18 63 None
ALLT Options Chain 7.18 Call 8.00 7/17 No 0.25 0.30 0.26 -0.12 -31.58% 7,695 20 0.67 0.32 15 31 None
TSLA Options Chain 396.38 Call 412.50 6/22 No 0.97 1.01 1.02 -0.83 -44.87% 7,689 3,370 0.28 0.16 10 59 None
TSLA Options Chain 396.38 Put 400.00 6/26 No 8.80 8.95 8.85 -3.54 -28.58% 7,674 4,655 0.39 -0.47 10 59 None
MSTR Options Chain 116.56 Put 100.00 7/17 No 4.55 4.70 4.65 +0.86 +22.70% 7,641 11,825 0.82 -0.25 4 55 None
NFLX Options Chain 76.96 Call 80.00 7/17 Yes 2.81 2.89 2.86 +0.16 +5.93% 7,635 13,049 0.45 0.42 7 56 None
NFLX Options Chain 76.96 Put 80.00 7/17 Yes 5.00 5.30 5.01 -0.47 -8.58% 7,609 43,887 0.43 -0.58 7 56 None
MSTR Options Chain 116.56 Put 60.00 6/26 No 0.00 0.11 0.08 +0.02 +33.34% 7,603 2,940 2.00 0.00 4 55 None
NOK Options Chain 13.49 Call 14.00 7/17 No 0.89 0.93 0.93 -0.37 -28.47% 7,602 36,194 0.73 0.47 13 44 None
QBTS Options Chain 22.92 Call 30.00 7/17 No 1.06 1.13 1.13 +0.46 +68.66% 7,593 10,070 1.02 0.29 6 40 None
HIMS Options Chain 35.47 Call 40.00 6/26 No 0.54 0.60 0.56 +0.35 +166.67% 7,572 4,182 0.93 0.21 6 40 None
BEN Options Chain 33.05 Call 35.00 7/17 No 0.30 0.50 0.33 -0.12 -26.67% 7,566 424 0.28 0.23 12 55 None
MU Options Chain 1,043.19 Put 150.00 6/26 Yes 0.00 0.03 0.02 +0.01 +100.00% 7,555 83 0.00 0.00 16 68 None
KMI Options Chain 31.59 Put 28.00 9/18 Yes 0.30 0.47 0.38 -0.01 -2.57% 7,540 8,054 0.26 -0.17 9 60 None
MSFT Options Chain 379.40 Call 385.00 6/22 No 1.28 1.40 1.37 -1.26 -47.91% 7,540 663 0.23 0.27 12 65 None
AMC Options Chain 2.83 Call 4.00 7/17 No 0.15 0.17 0.17 +0.04 +30.77% 7,525 13,797 1.49 0.28 7 26 None
AAPL Options Chain 298.01 Put 300.00 6/22 No 2.68 3.15 2.65 -3.12 -54.08% 7,518 1,436 0.14 -0.66 8 61 None
SMCI Options Chain 30.66 Call 33.50 6/26 No 0.49 0.52 0.54 +0.39 +260.00% 7,510 14,626 0.80 0.26 10 46 None
NVDA Options Chain 210.69 Put 175.00 6/24 No 0.06 0.08 0.07 -0.05 -41.67% 7,495 87 0.65 0.00 18 63 None
TSLA Options Chain 396.38 Call 390.00 6/26 No 15.60 15.80 15.85 +1.55 +10.84% 7,490 993 0.41 0.71 10 59 None
INTC Options Chain 133.99 Put 130.00 6/26 No 4.75 4.95 4.76 -6.79 -58.79% 7,490 1,191 0.85 -0.38 5 55 None
TSLA Options Chain 396.38 Call 387.50 6/22 No 13.75 14.25 14.61 +2.81 +23.82% 7,448 442 0.31 0.87 10 59 None
FRMI Options Chain 9.50 Call 15.00 8/21 No 1.25 1.45 1.31 +0.31 +31.00% 7,421 12,973 1.74 0.39 3 16 None
NVDA Options Chain 210.69 Call 225.00 7/24 No 4.30 4.45 4.65 +1.50 +47.62% 7,420 2,172 0.36 0.32 18 63 None
AMD Options Chain 537.37 Call 550.00 6/26 No 15.85 16.85 16.58 +6.22 +60.04% 7,413 1,796 0.69 0.44 11 60 None
TEVA Options Chain 32.56 Call 42.00 12/18 Yes 0.78 1.28 1.01 -0.72 -41.62% 7,400 497 0.41 0.22 12 47 None
MITK Options Chain 16.87 Call 17.50 1/15 Yes 3.90 4.00 4.02 +0.32 +8.65% 7,390 600 0.74 0.62 15 43 None
SOFI Options Chain 17.91 Call 18.00 7/17 No 1.10 1.14 1.13 +0.16 +16.50% 7,390 18,888 0.56 0.53 11 50 None
WFC Options Chain 82.20 Put 75.00 7/17 Yes 0.56 0.72 0.60 +0.09 +17.65% 7,386 6,457 0.33 -0.16 12 73 None
TTWO Options Chain 228.03 Put 210.00 7/31 No 2.75 4.40 3.99 % 7,365 0 0.44 -0.18 4 56 None
PFE Options Chain 25.92 Put 25.00 7/10 No 0.41 0.42 0.40 +0.23 +135.30% 7,349 652 0.22 -0.41 8 64 None
NOK Options Chain 13.49 Call 29.00 1/15 Yes 0.80 0.86 0.85 -0.05 -5.56% 7,344 10,367 0.87 0.22 13 44 None
WULF Options Chain 28.98 Call 35.00 8/21 No 2.44 2.65 2.65 +0.50 +23.26% 7,259 73,308 0.94 0.38 2 39 None
GOOGL Options Chain 368.03 Call 372.50 6/26 No 4.40 4.65 4.66 +0.86 +22.64% 7,252 3,131 0.29 0.41 13 70 None
SNAP Options Chain 4.74 Call 5.00 6/26 No 0.06 0.07 0.06 -0.05 -45.46% 7,234 5,390 0.63 0.25 8 30 None
RKT Options Chain 13.22 Call 14.00 7/17 No 1.21 1.31 1.23 +0.62 +101.64% 7,197 9,507 0.63 0.61 5 54 None
ONDS Options Chain 9.27 Call 10.00 6/26 No 0.17 0.19 0.19 -0.02 -9.53% 7,197 4,286 0.79 0.29 9 38 None
SMCI Options Chain 30.66 Call 34.00 8/21 Yes 3.35 3.60 3.48 +1.22 +53.99% 7,182 26,616 0.90 0.48 10 46 None
SPCX Options Chain 195.17 Put 177.50 6/26 No 6.20 6.40 6.20 % 7,167 0 0.89 -0.35 3 25 None
MRVL Options Chain 310.58 Call 350.00 7/02 No 12.05 13.35 12.45 +4.20 +50.91% 7,158 2,700 1.07 0.33 10 60 None
DGXX Options Chain 6.75 Call 8.00 7/17 No 0.55 0.65 0.60 -0.07 -10.45% 7,151 9,153 1.38 0.39 3 16 None
GOOGL Options Chain 368.03 Call 380.00 6/26 No 2.17 2.30 2.25 +0.20 +9.76% 7,129 8,573 0.29 0.25 13 70 None
AMC Options Chain 2.83 Call 2.00 7/17 No 0.85 0.90 0.88 +0.16 +22.23% 7,128 65,786 1.08 0.87 7 26 None
HIMS Options Chain 35.47 Call 35.00 6/26 No 2.02 2.19 2.18 +1.35 +162.66% 7,097 6,428 0.89 0.56 6 40 None
AAPL Options Chain 298.01 Call 312.50 6/26 No 0.34 0.37 0.35 -0.09 -20.46% 7,076 2,128 0.22 0.09 8 61 None
NVDA Options Chain 210.69 Put 190.00 6/26 No 0.26 0.29 0.26 -0.42 -61.77% 7,075 10,678 0.43 -0.06 18 63 None
SOFI Options Chain 17.91 Call 19.50 6/26 No 0.11 0.12 0.11 -0.01 -8.34% 7,069 7,561 0.54 0.16 11 50 None
PFE Options Chain 25.92 Call 26.00 7/17 No 0.30 0.35 0.34 -0.29 -46.04% 7,069 16,077 0.21 0.33 8 64 None
MSTR Options Chain 116.56 Put 35.00 6/26 No 0.01 0.02 0.02 +0.01 +100.00% 7,068 4,059 2.75 0.00 4 55 None
KEEL Options Chain 6.29 Call 7.50 8/21 No 0.89 0.91 0.92 +0.13 +16.46% 7,054 33,504 1.28 0.47 3 34 None
NVDA Options Chain 210.69 Call 222.50 6/26 No 0.75 0.78 0.77 +0.32 +71.12% 7,049 3,865 0.34 0.16 18 63 None
HOOD Options Chain 105.20 Call 120.00 6/26 No 0.85 0.90 0.90 -0.02 -2.18% 7,035 6,146 0.68 0.17 10 54 None
MSTR Options Chain 116.56 Put 110.00 6/26 No 3.80 4.05 3.95 +1.07 +37.16% 6,985 3,302 0.79 -0.39 4 55 None
MSTR Options Chain 116.56 Call 110.00 7/17 No 11.05 11.50 11.25 -3.03 -21.22% 6,983 233 0.78 0.59 4 55 None
SOFI Options Chain 17.91 Call 20.00 6/26 No 0.07 0.08 0.07 -0.01 -12.50% 6,975 12,577 0.57 0.10 11 50 None
BYND Options Chain 0.70 Call 1.00 6/26 No 0.00 0.01 0.01 0.00 0.00% 6,964 19,813 1.83 0.02 9 18 None
CRWV Options Chain 117.95 Call 140.00 7/17 No 4.15 4.25 4.25 +0.40 +10.39% 6,957 4,435 0.85 0.27 3 22 None
AMC Options Chain 2.83 Call 5.00 7/17 No 0.11 0.12 0.11 +0.02 +22.23% 6,953 10,057 1.79 0.20 7 26 None
NOK Options Chain 13.49 Call 20.00 1/15 Yes 1.62 1.65 1.65 -0.12 -6.78% 6,927 128,346 0.81 0.38 13 44 None
TSLA Options Chain 396.38 Call 400.00 7/17 No 19.60 19.95 19.75 +1.18 +6.36% 6,903 9,459 0.42 0.54 10 59 None
HPQ Options Chain 23.50 Put 21.00 7/17 No 0.27 0.32 0.28 -0.06 -17.65% 6,885 2,438 0.46 -0.19 15 47 None
NVDA Options Chain 210.69 Put 197.50 6/22 No 0.09 0.11 0.10 -0.62 -86.12% 6,879 3,987 0.34 -0.04 18 63 None
MRVL Options Chain 310.58 Call 330.00 6/26 No 12.25 13.40 12.60 +4.90 +63.64% 6,877 1,327 1.09 0.39 10 60 None
GOOG Options Chain 367.46 Call 370.00 7/02 No 7.20 7.85 7.50 +1.35 +21.96% 6,866 788 0.30 0.47 10 64 None
AMD Options Chain 537.37 Call 535.00 6/26 No 22.65 23.80 23.29 +8.79 +60.63% 6,853 362 0.70 0.54 11 60 None
PBR Options Chain 16.75 Call 17.00 7/17 No 0.48 0.51 0.44 -0.11 -20.00% 6,819 2,511 0.31 0.46 11 51 None
QS Options Chain 6.90 Call 20.00 1/15 Yes 0.63 0.80 0.75 +0.23 +44.24% 6,815 25,101 1.10 0.25 10 29 None
LCID Options Chain 5.36 Call 6.00 6/26 No 0.05 0.08 0.07 +0.01 +16.67% 6,806 1,964 0.86 0.19 7 27 None
KR Options Chain 56.61 Call 59.00 6/26 Yes 0.15 0.38 0.29 -3.28 -91.88% 6,797 29 0.29 0.20 9 50 None
SNAP Options Chain 4.74 Put 4.50 6/26 No 0.08 0.09 0.08 -0.02 -20.00% 6,787 5,066 0.59 -0.31 8 30 None
INTC Options Chain 133.99 Call 97.50 9/18 Yes 43.90 44.65 44.35 +10.85 +32.39% 6,779 64,195 0.90 0.83 5 55 None
GME Options Chain 21.52 Call 21.50 6/26 No 0.37 0.45 0.39 -0.09 -18.75% 6,778 1,742 0.33 0.51 10 41 None
AMZN Options Chain 239.40 Call 265.00 7/17 No 2.16 2.42 2.34 +0.81 +52.95% 6,770 18,847 0.32 0.20 9 60 None
NIO Options Chain 5.01 Put 5.00 6/26 No 0.12 0.14 0.13 0.00 0.00% 6,754 9,318 0.47 -0.47 9 31 None
SPCX Options Chain 195.17 Call 175.00 8/21 No 31.10 34.40 31.00 -6.90 -18.21% 6,748 50 0.92 0.63 3 25 None
MU Options Chain 1,043.19 Call 1,100.00 6/26 Yes 97.00 99.50 99.50 +40.33 +68.16% 6,704 4,154 1.21 0.61 16 68 None
LTH Options Chain 34.59 Call 40.00 7/17 No 0.50 0.60 0.60 +0.19 +46.35% 6,704 12 0.39 0.25 6 51 None
TSLA Options Chain 396.38 Call 400.00 6/24 No 7.70 8.00 7.90 +0.45 +6.04% 6,685 677 0.37 0.53 10 59 None
MU Options Chain 1,043.19 Call 1,200.00 7/17 Yes 105.30 107.00 105.85 +35.00 +49.40% 6,683 5,707 1.03 0.49 16 68 None
AAOI Options Chain 161.85 Put 120.00 6/26 No 0.65 1.05 0.99 +0.21 +26.93% 6,666 178 1.41 -0.05 8 43 None
NVDA Options Chain 210.69 Put 220.00 6/26 No 10.10 10.80 10.14 -5.59 -35.54% 6,662 7,161 0.33 -0.79 18 63 None
NVDA Options Chain 210.69 Put 200.00 7/17 No 4.00 4.15 4.06 -2.04 -33.45% 6,661 102,595 0.37 -0.28 18 63 None
SPCX Options Chain 195.17 Call 232.50 7/02 No 2.25 2.40 2.30 % 6,648 0 0.98 0.14 3 25 None
GOOGL Options Chain 368.03 Call 370.00 6/22 No 2.10 2.37 2.30 +0.06 +2.68% 6,642 2,055 0.20 0.40 13 70 None
NOW Options Chain 95.48 Call 100.00 7/17 No 4.00 4.30 4.12 -0.38 -8.45% 6,631 9,436 0.56 0.41 10 55 None
MRVL Options Chain 310.58 Call 400.00 7/02 No 4.70 5.35 4.80 +1.55 +47.70% 6,627 1,053 1.12 0.15 10 60 None
GOOG Options Chain 367.46 Call 385.00 7/17 No 5.75 6.30 6.15 +1.00 +19.42% 6,609 8,420 0.29 0.32 10 64 None
SPCX Options Chain 195.17 Call 210.00 7/17 No 9.90 10.10 10.00 -4.21 -29.63% 6,555 6,380 0.90 0.36 3 25 None
FRO Options Chain 40.93 Call 45.00 7/17 No 1.00 1.10 1.06 +0.61 +135.56% 6,538 124 0.64 0.18 10 58 None
IREN Options Chain 58.11 Call 65.00 9/18 Yes 11.05 11.40 11.00 +1.25 +12.83% 6,533 52,510 1.09 0.55 9 45 None
RKT Options Chain 13.22 Call 15.00 7/24 No 0.79 0.97 0.91 +0.36 +65.46% 6,531 105 0.62 0.45 5 54 None
AAOI Options Chain 161.85 Put 100.00 7/02 No 0.70 0.75 0.73 +0.05 +7.36% 6,515 85 1.48 -0.04 8 43 None
JBLU Options Chain 5.68 Put 2.00 12/15 Yes 0.41 0.71 0.42 -0.09 -17.65% 6,506 30,653 0.91 -0.10 7 26 None
SMCI Options Chain 30.66 Call 31.50 6/26 No 1.05 1.11 1.11 +0.79 +246.88% 6,502 577 0.77 0.44 10 46 None
SPCX Options Chain 195.17 Put 170.00 7/17 No 10.50 10.70 10.42 +0.62 +6.33% 6,501 6,369 0.86 -0.32 3 25 None
GME Options Chain 21.52 Call 22.00 6/26 No 0.19 0.22 0.21 -0.11 -34.38% 6,497 4,674 0.32 0.31 10 41 None
UAL Options Chain 118.51 Call 150.00 9/18 Yes 2.67 3.55 2.82 +0.13 +4.84% 6,489 512 0.48 0.21 10 57 None
GOOGL Options Chain 368.03 Call 370.00 6/26 No 5.40 5.80 5.65 +1.03 +22.30% 6,481 2,010 0.29 0.47 13 70 None
MU Options Chain 1,043.19 Put 990.00 8/21 Yes 109.05 113.45 109.52 -15.58 -12.46% 6,478 170 1.01 -0.29 16 68 None
NVDA Options Chain 210.69 Call 260.00 8/21 No 1.95 2.10 2.02 +0.43 +27.05% 6,477 16,136 0.39 0.12 18 63 None
MSTR Options Chain 116.56 Put 109.00 6/26 No 3.45 3.75 3.45 +1.12 +48.07% 6,474 2,615 0.80 -0.36 4 55 None
RBLX Options Chain 48.02 Call 52.00 7/02 No 2.54 2.70 2.66 +1.51 +131.31% 6,471 6,967 0.68 0.51 4 44 None
IREN Options Chain 58.11 Put 45.00 7/17 No 1.51 1.69 1.52 -0.21 -12.14% 6,467 4,565 1.12 -0.14 9 45 None
MSFT Options Chain 379.40 Call 450.00 8/21 Yes 5.80 6.00 5.90 +0.15 +2.61% 6,459 24,273 0.40 0.19 12 65 None
PLTR Options Chain 130.63 Call 150.00 7/17 No 1.23 1.30 1.27 -0.47 -27.02% 6,437 35,969 0.48 0.15 12 52 None
ONDS Options Chain 9.27 Put 9.00 6/26 No 0.27 0.30 0.29 -0.12 -29.27% 6,422 4,974 0.78 -0.36 9 38 None
TSM Options Chain 432.15 Put 250.00 6/26 No 0.07 0.15 0.09 0.00 0.00% 6,404 636 1.58 0.00 20 62
Dividend Stock List
AVGO Options Chain 411.35 Call 415.00 7/01 No 11.75 13.80 13.50 +6.35 +88.82% 6,404 607 0.46 0.49 13 64 None
CRM Options Chain 151.78 Call 155.00 7/17 No 5.60 6.00 5.90 -1.75 -22.88% 6,402 270 0.41 0.46 15 71 None
SMCI Options Chain 30.66 Call 35.00 7/17 No 1.32 1.39 1.34 +0.70 +109.38% 6,399 46,051 0.81 0.33 10 46 None
SMCI Options Chain 30.66 Put 15.00 7/17 No 0.06 0.08 0.07 +0.01 +16.67% 6,398 3,279 1.29 -0.01 10 46 None
TSLA Options Chain 396.38 Call 375.00 6/22 No 25.20 26.20 23.81 +1.86 +8.48% 6,388 197 0.45 0.97 10 59 None
KR Options Chain 56.61 Call 60.00 6/26 Yes 0.10 0.24 0.14 -2.66 -95.00% 6,370 35 0.32 0.12 9 50 None
INTC Options Chain 133.99 Put 70.00 6/26 No 0.01 0.02 0.02 -0.02 -50.00% 6,368 27,522 1.55 0.00 5 55 None
SPCX Options Chain 195.17 Call 200.00 8/21 No 21.00 21.40 21.25 -5.75 -21.30% 6,367 27,997 0.88 0.49 3 25 None
PURR Options Chain 9.28 Call 10.00 7/17 No 0.80 0.95 0.92 -0.33 -26.40% 6,361 21,432 1.10 0.47 3 16 None
PFE Options Chain 25.92 Put 24.50 6/26 No 0.06 0.10 0.06 +0.04 +200.00% 6,359 260 0.22 -0.18 8 64 None
SLS Options Chain 8.05 Call 10.00 7/17 No 0.65 0.80 0.72 +0.12 +20.00% 6,328 21,585 1.51 0.39 9 33 None
AMC Options Chain 2.83 Call 3.00 8/21 Yes 0.48 0.54 0.50 +0.09 +21.96% 6,327 13,446 1.20 0.55 7 26 None
PLTR Options Chain 130.63 Put 70.00 7/17 No 0.08 0.12 0.12 +0.06 +100.00% 6,303 3,319 0.96 0.00 12 52 None
COIN Options Chain 163.26 Call 172.50 6/26 No 2.79 3.05 2.90 -1.05 -26.59% 6,300 379 0.66 0.30 10 58 None
PLTR Options Chain 130.63 Put 125.00 6/26 No 1.86 1.95 1.90 +0.15 +8.58% 6,296 3,413 0.45 -0.32 12 52 None
TDOC Options Chain 7.61 Call 8.50 6/26 No 0.11 0.14 0.14 +0.06 +75.00% 6,296 253 0.60 0.29 9 36 None
TSLA Options Chain 396.38 Put 395.00 6/26 No 6.60 6.70 6.55 -3.25 -33.17% 6,281 1,712 0.39 -0.38 10 59 None
INTU Options Chain 267.00 Call 270.00 7/17 No 12.90 14.50 14.10 -1.28 -8.33% 6,259 68 0.54 0.48 13 61 None
CORZ Options Chain 28.38 Put 20.00 7/17 No 0.16 0.39 0.20 -0.05 -20.00% 6,254 5,080 0.98 -0.05 5 28 None
BMNR Options Chain 16.14 Call 16.00 6/26 No 0.72 0.79 0.79 +0.11 +16.18% 6,241 3,463 0.69 0.57 12 35 None
SMCI Options Chain 30.66 Call 30.00 6/26 No 1.73 1.83 1.80 +1.20 +200.00% 6,238 1,654 0.76 0.61 10 46 None
CZR Options Chain 29.21 Call 30.00 9/18 Yes 0.20 0.28 0.28 +0.08 +40.00% 6,230 26,113 0.07 0.32 7 46 None
INTC Options Chain 133.99 Put 70.00 9/18 Yes 1.75 1.91 1.75 -0.39 -18.23% 6,186 8,694 0.97 -0.06 5 55 None
SPCX Options Chain 195.17 Put 167.50 6/26 No 3.00 3.20 3.10 % 6,185 0 0.90 -0.21 3 25 None
TSLA Options Chain 396.38 Put 330.00 6/22 No 0.00 0.06 0.06 -0.01 -14.29% 6,180 169 0.75 0.00 10 59 None
NOK Options Chain 13.49 Call 15.00 7/17 No 0.58 0.62 0.61 -0.14 -18.67% 6,178 85,960 0.74 0.34 13 44 None
INTC Options Chain 133.99 Call 150.00 1/21 Yes 51.00 51.55 51.17 +9.22 +21.98% 6,178 8,906 0.83 0.68 5 55 None
WULF Options Chain 28.98 Call 32.00 7/17 No 1.77 1.95 1.86 +0.42 +29.17% 6,172 45,198 0.93 0.40 2 39 None
NOW Options Chain 95.48 Put 90.00 6/26 No 1.00 1.05 0.98 -0.42 -30.00% 6,150 5,287 0.54 -0.23 10 55 None
MU Options Chain 1,043.19 Put 630.00 7/17 Yes 6.90 8.75 7.00 -2.05 -22.66% 6,138 756 1.35 -0.02 16 68 None
SPCX Options Chain 195.17 Call 175.00 7/17 No 22.80 23.40 23.17 -5.53 -19.27% 6,133 1,299 0.86 0.64 3 25 None
NFLX Options Chain 76.96 Put 45.00 7/17 Yes 0.00 0.05 0.02 -0.02 -50.00% 6,133 106 0.80 0.00 7 56 None
BBAI Options Chain 3.92 Call 6.00 9/18 No 0.25 0.26 0.25 -0.02 -7.41% 6,096 10,365 0.97 0.28 8 28 None
ONDS Options Chain 9.27 Put 3.00 7/17 No 0.00 0.02 0.03 -0.16 -84.22% 6,085 1 1.95 0.00 9 38 None
NCLH Options Chain 19.83 Call 25.00 12/18 Yes 1.67 1.85 1.85 +0.27 +17.09% 6,085 10,270 0.54 0.39 10 53 None
SOFI Options Chain 17.91 Put 17.50 6/26 No 0.37 0.38 0.37 -0.32 -46.38% 6,069 5,413 0.54 -0.36 11 50 None
GOOGL Options Chain 368.03 Call 420.00 10/16 Yes 13.35 14.35 13.79 +1.39 +11.21% 6,062 556 0.36 0.32 13 70 None
INTC Options Chain 133.99 Call 160.00 6/26 No 0.84 0.90 0.89 +0.60 +206.90% 6,052 2,684 0.92 0.10 5 55 None
AAPL Options Chain 298.01 Call 300.00 6/24 No 2.00 2.30 2.07 -0.04 -1.90% 6,039 844 0.20 0.40 8 61 None
STRC Options Chain 88.59 Call 95.00 7/17 No 1.40 1.90 1.85 +0.32 +20.92% 6,036 5,833 0.43 0.26 3 21 None
AAPL Options Chain 298.01 Call 310.00 6/26 No 0.53 0.56 0.56 -0.11 -16.42% 6,035 9,813 0.22 0.13 8 61 None
NU Options Chain 12.71 Call 16.00 7/17 No 0.03 0.04 0.03 -0.01 -25.00% 6,023 12,695 0.47 0.02 11 47 None
PLTR Options Chain 130.63 Put 117.00 6/26 No 0.38 0.46 0.44 -0.08 -15.39% 6,017 698 0.50 -0.08 12 52 None
AMD Options Chain 537.37 Put 80.00 6/26 No 0.00 0.15 0.01 -0.19 -95.00% 6,000 2 0.00 0.00 11 60 None
SMCI Options Chain 30.66 Call 37.00 8/21 Yes 2.55 2.69 2.64 +0.97 +58.09% 5,998 1,124 0.91 0.39 10 46 None
NVDA Options Chain 210.69 Call 207.50 6/26 No 5.65 6.15 5.98 +2.63 +78.51% 5,986 14,201 0.35 0.64 18 63 None
APLD Options Chain 46.59 Call 48.00 6/26 No 1.65 1.95 1.88 +0.19 +11.25% 5,978 4,530 0.92 0.43 3 20 None
MSFT Options Chain 379.40 Call 390.00 6/22 No 0.54 0.63 0.60 -0.88 -59.46% 5,976 1,039 0.23 0.13 12 65 None
TSLA Options Chain 396.38 Call 390.00 6/24 No 13.60 14.35 14.05 +1.44 +11.42% 5,970 151 0.38 0.73 10 59 None
HOOD Options Chain 105.20 Call 107.00 6/26 No 4.70 4.85 4.75 +0.75 +18.75% 5,957 1,765 0.65 0.56 10 54 None
NVDA Options Chain 210.69 Call 230.00 8/21 No 6.50 7.00 6.87 +1.57 +29.63% 5,943 35,739 0.38 0.34 18 63 None
CVNA Options Chain 66.56 Put 58.00 7/17 No 1.83 2.34 2.00 -1.04 -34.22% 5,920 5,643 0.78 -0.21 7 46 None
RBLX Options Chain 48.02 Call 60.00 7/02 No 0.50 0.74 0.75 +0.45 +150.00% 5,919 5,180 0.73 0.16 4 44 None
TSLA Options Chain 396.38 Call 405.00 6/26 No 7.30 7.45 7.45 +0.15 +2.06% 5,908 1,870 0.40 0.45 10 59 None
PENG Options Chain 60.75 Call 100.00 7/17 No 2.95 3.10 3.05 +1.20 +64.87% 5,900 151 1.46 0.23 3 20 None
OPEN Options Chain 4.45 Put 4.50 6/26 No 0.20 0.23 0.21 -0.02 -8.70% 5,895 3,440 0.75 -0.50 5 31 None
AMZN Options Chain 239.40 Call 252.50 6/26 No 1.41 1.65 1.65 +0.81 +96.43% 5,887 1,698 0.31 0.25 9 60 None
PDD Options Chain 79.56 Call 85.00 1/15 No 7.90 8.85 8.00 -0.52 -6.11% 5,877 4,452 0.40 0.51 13 49 None
TSLA Options Chain 396.38 Call 390.00 7/17 No 24.95 25.45 25.44 +1.63 +6.85% 5,873 15,427 0.42 0.63 10 59 None
AMD Options Chain 537.37 Put 90.00 6/26 No 0.00 0.09 0.01 % 5,865 0 0.00 0.00 11 60 None
NFLX Options Chain 76.96 Put 75.00 6/26 No 0.44 0.47 0.45 -0.20 -30.77% 5,864 3,414 0.29 -0.24 7 56 None
SOFI Options Chain 17.91 Put 15.00 7/17 No 0.20 0.22 0.21 -0.09 -30.00% 5,854 14,085 0.61 -0.13 11 50 None
NVDA Options Chain 210.69 Put 190.00 7/02 No 0.68 0.73 0.65 -0.78 -54.55% 5,851 6,124 0.40 -0.10 18 63 None
BAC Options Chain 56.53 Put 56.00 6/26 No 0.61 0.63 0.62 +0.04 +6.90% 5,851 1,193 0.22 -0.44 13 74 None
GOOGL Options Chain 368.03 Call 375.00 6/26 No 3.50 3.75 3.75 +0.65 +20.97% 5,847 1,576 0.29 0.35 13 70 None
TSLA Options Chain 396.38 Call 407.50 6/22 No 1.93 1.99 1.99 -0.97 -32.77% 5,846 1,103 0.28 0.28 10 59 None
GOOG Options Chain 367.46 Call 375.00 6/26 No 3.10 3.40 3.25 +0.65 +25.00% 5,829 5,062 0.28 0.33 10 64 None
SOFI Options Chain 17.91 Put 17.00 6/26 No 0.22 0.23 0.22 -0.24 -52.18% 5,819 7,588 0.56 -0.25 11 50 None
INTC Options Chain 133.99 Put 80.00 7/17 No 0.55 0.65 0.62 -0.21 -25.31% 5,815 7,158 1.09 -0.04 5 55 None
NFLX Options Chain 76.96 Call 79.00 6/26 No 0.67 0.70 0.72 0.00 0.00% 5,812 4,288 0.29 0.32 7 56 None
MU Options Chain 1,043.19 Put 880.00 7/17 Yes 33.05 34.65 32.75 -18.50 -36.10% 5,808 2,069 1.09 -0.16 16 68 None
TSLA Options Chain 396.38 Put 375.00 6/22 No 0.18 0.20 0.19 -0.88 -82.25% 5,807 869 0.35 -0.03 10 59 None
POET Options Chain 12.64 Call 15.00 7/17 No 0.83 0.93 0.88 -0.07 -7.37% 5,795 25,879 1.31 0.34 6 32 None
WULF Options Chain 28.98 Put 20.00 12/18 No 2.38 2.90 2.85 -0.10 -3.39% 5,792 14,345 0.94 -0.18 2 39 None
NVDA Options Chain 210.69 Call 210.00 7/02 No 5.85 6.30 6.17 +2.32 +60.26% 5,791 5,705 0.35 0.55 18 63 None
BABA Options Chain 107.44 Call 125.00 7/17 No 0.63 0.67 0.68 -0.09 -11.69% 5,779 11,676 0.42 0.11 11 58 None