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
TSLA Options Chain 381.59 Call 850.00 6/12 No 0.00 0.21 0.01 0.00 0.00% 76,619 264 0.00 0.00 10 58 None
NVDA Options Chain 208.19 Put 200.00 6/12 No 2.85 2.93 2.82 +1.86 +193.75% 63,350 26,163 0.53 -0.46 18 63 None
NVDA Options Chain 208.19 Call 210.00 6/12 No 0.40 0.43 0.42 -2.24 -84.22% 61,074 39,933 0.51 0.11 18 63 None
AAPL Options Chain 291.10 Call 295.00 6/12 No 1.50 1.62 1.51 -0.13 -7.93% 59,113 13,785 0.33 0.34 8 61 None
NVDA Options Chain 208.19 Call 205.00 6/12 No 1.30 1.34 1.34 -4.06 -75.19% 50,888 7,713 0.51 0.29 18 63 None
NVDA Options Chain 208.19 Call 215.00 6/12 No 0.14 0.15 0.15 -0.94 -86.24% 50,129 55,230 0.54 0.03 18 63 None
IREN Options Chain 54.02 Put 40.00 6/18 No 0.64 0.68 0.64 +0.14 +28.00% 47,658 11,797 1.53 -0.10 9 45 None
AAPL Options Chain 291.10 Call 300.00 6/12 No 0.50 0.55 0.52 -0.08 -13.34% 45,989 8,065 0.35 0.15 8 61 None
TSLA Options Chain 381.59 Put 380.00 6/12 No 6.85 6.95 6.93 +4.13 +147.50% 44,630 5,502 0.69 -0.45 10 58 None
CSX Options Chain 46.83 Call 48.50 6/18 No 0.10 0.30 0.27 -0.12 -30.77% 41,645 4,216 0.25 0.24 7 54 None
SERV Options Chain 6.98 Call 11.00 7/17 No 0.50 0.52 0.50 +0.20 +66.67% 41,408 38,677 1.72 0.25 3 16 None
CSX Options Chain 46.83 Call 50.00 6/18 No 0.00 0.20 0.10 -0.05 -33.34% 40,343 1,451 0.42 0.09 7 54 None
NVDA Options Chain 208.19 Call 207.50 6/12 No 0.74 0.77 0.75 -3.12 -80.62% 38,851 6,033 0.51 0.19 18 63 None
EQT Options Chain 52.69 Put 52.00 6/12 No 0.20 0.41 0.28 -0.14 -33.34% 38,602 37,758 0.37 -0.30 17 72 None
HOOD Options Chain 83.77 Call 90.00 6/12 No 1.11 1.15 1.12 +0.46 +69.70% 38,088 13,856 0.98 0.30 11 55 None
EQT Options Chain 52.69 Put 50.00 7/17 No 0.83 0.90 0.83 -0.16 -16.17% 37,809 2,096 0.30 -0.26 17 72 None
HOOD Options Chain 83.77 Call 100.00 6/12 No 0.12 0.13 0.13 +0.07 +116.67% 35,830 7,183 1.13 0.04 11 55 None
AAPL Options Chain 291.10 Call 290.00 6/12 No 3.70 3.95 3.85 +0.04 +1.05% 35,368 4,152 0.34 0.63 8 61 None
NVDA Options Chain 208.19 Call 212.50 6/12 No 0.23 0.25 0.24 -1.51 -86.29% 35,270 34,980 0.52 0.07 18 63 None
HOOD Options Chain 83.77 Call 95.00 6/12 No 0.33 0.34 0.33 +0.14 +73.69% 34,643 9,200 1.03 0.11 11 55 None
OPEN Options Chain 4.34 Call 5.00 6/12 No 0.03 0.04 0.03 -0.01 -25.00% 34,067 16,921 1.36 0.10 5 31 None
TSLA Options Chain 381.59 Call 400.00 6/12 No 2.06 2.10 2.08 -5.07 -70.91% 33,599 4,034 0.71 0.20 10 58 None
BTDR Options Chain 17.25 Call 20.00 7/17 No 1.50 1.70 1.60 -0.55 -25.59% 32,906 73,752 1.38 0.40 5 28 None
TSLA Options Chain 381.59 Call 390.00 6/12 No 4.40 4.50 4.43 -8.09 -64.62% 32,124 1,945 0.69 0.35 10 58 None
AAPL Options Chain 291.10 Call 292.50 6/12 No 2.42 2.58 2.42 -0.14 -5.47% 31,852 3,266 0.33 0.48 8 61 None
TSLA Options Chain 381.59 Put 385.00 6/12 No 9.40 9.55 9.55 +5.56 +139.35% 31,761 3,352 0.68 -0.55 10 58 None
SOFI Options Chain 15.87 Call 17.00 6/12 No 0.06 0.07 0.07 -0.14 -66.67% 31,450 25,244 0.81 0.14 13 50 None
AMC Options Chain 1.96 Call 2.00 6/18 No 0.21 0.22 0.22 +0.08 +57.15% 31,078 119,857 1.38 0.62 8 24 None
EOSE Options Chain 6.23 Put 12.50 1/15 Yes 6.75 7.55 7.20 -0.14 -1.91% 30,018 34,465 1.21 -0.59 5 30 None
ASTS Options Chain 89.20 Call 120.00 6/12 No 0.14 0.18 0.14 -0.08 -36.37% 29,885 25,683 2.14 0.02 5 39 None
ORCL Options Chain 205.81 Call 250.00 6/12 Yes 2.12 2.47 2.24 -0.19 -7.82% 28,914 10,370 2.36 0.12 7 61 None
NVDA Options Chain 208.19 Put 197.50 6/12 No 1.91 1.95 1.93 +1.28 +196.93% 27,771 9,018 0.54 -0.34 18 63 None
NVDA Options Chain 208.19 Put 195.00 6/12 No 1.24 1.27 1.25 +0.82 +190.70% 27,554 14,381 0.56 -0.24 18 63 None
SOUN Options Chain 6.75 Call 10.00 7/17 No 0.12 0.14 0.13 -0.02 -13.34% 27,180 24,875 0.99 0.16 3 16 None
SOUN Options Chain 6.75 Call 10.00 6/18 No 0.00 0.01 0.03 +0.01 +50.00% 26,926 81,248 1.25 0.01 3 16 None
SOUN Options Chain 6.75 Put 10.00 7/17 No 3.25 3.45 3.33 +0.16 +5.05% 26,563 6,714 0.91 -0.84 3 16 None
SOUN Options Chain 6.75 Put 10.00 6/18 No 3.10 3.30 3.22 +0.17 +5.58% 26,504 62,097 1.96 -0.99 3 16 None
BYND Options Chain 0.70 Call 1.50 7/17 No 0.02 0.03 0.03 0.00 0.00% 25,271 9,864 1.89 0.11 9 18 None
BTDR Options Chain 17.25 Call 16.50 6/26 No 1.70 2.00 1.80 -1.00 -35.72% 25,136 29,497 1.48 0.54 5 28 None
NVDA Options Chain 208.19 Call 202.50 6/12 No 2.14 2.19 2.18 -4.79 -68.73% 24,972 1,257 0.52 0.41 18 63 None
NVDA Options Chain 208.19 Put 202.50 6/12 No 4.10 4.30 4.20 +2.74 +187.68% 24,930 5,730 0.51 -0.59 18 63 None
AAPL Options Chain 291.10 Put 285.00 6/12 No 0.80 0.85 0.85 -0.49 -36.57% 24,917 5,269 0.36 -0.17 8 61 None
NVDA Options Chain 208.19 Put 205.00 6/12 No 5.75 5.90 5.75 +3.60 +167.45% 24,492 18,035 0.50 -0.71 18 63 None
TSLA Options Chain 381.59 Put 390.00 6/12 No 12.50 12.75 12.70 +7.10 +126.79% 24,182 5,516 0.69 -0.65 10 58 None
BYND Options Chain 0.70 Put 1.50 7/17 No 0.63 0.94 0.80 +0.02 +2.57% 24,000 3,018 3.20 -0.89 9 18 None
MSTR Options Chain 117.02 Call 136.00 6/12 No 0.09 0.18 0.13 -0.16 -55.18% 23,850 23,965 1.12 0.02 4 55 None
TSLA Options Chain 381.59 Call 380.00 6/12 No 8.65 8.80 8.70 -11.06 -55.98% 23,832 1,668 0.69 0.55 10 58 None
WULF Options Chain 23.19 Call 25.00 6/18 No 0.70 0.79 0.71 -1.00 -58.48% 23,687 69,584 1.03 0.34 2 39 None
BAC Options Chain 54.30 Call 55.00 6/12 No 0.33 0.34 0.33 -0.01 -2.95% 23,439 25,528 0.31 0.38 13 74 None
HOOD Options Chain 83.77 Call 100.00 6/18 No 0.67 0.69 0.69 +0.29 +72.50% 23,409 20,442 0.83 0.13 11 55 None
TSLA Options Chain 381.59 Put 375.00 6/12 No 4.80 4.95 4.87 +2.93 +151.04% 23,166 2,872 0.69 -0.35 10 58 None
TSLA Options Chain 381.59 Call 385.00 6/12 No 6.25 6.35 6.34 -9.86 -60.87% 23,002 801 0.69 0.45 10 58 None
AAPL Options Chain 291.10 Put 290.00 6/12 No 2.02 2.20 2.09 -0.88 -29.63% 22,943 4,974 0.33 -0.37 8 61 None
MSTR Options Chain 117.02 Call 144.00 6/12 No 0.00 0.37 0.04 -0.09 -69.24% 22,474 21,215 1.61 0.00 4 55 None
IREN Options Chain 54.02 Call 61.00 6/12 No 0.13 0.16 0.15 -0.31 -67.40% 22,221 2,610 1.43 0.05 9 45 None
INTC Options Chain 107.92 Call 110.00 6/12 No 2.28 2.43 2.36 -0.79 -25.08% 21,899 9,569 1.15 0.38 5 55 None
MRVL Options Chain 266.88 Put 130.00 6/18 No 0.09 0.13 0.10 +0.03 +42.86% 21,577 22,385 1.85 0.00 11 59 None
NVDA Options Chain 208.19 Call 225.00 6/12 No 0.03 0.04 0.04 -0.12 -75.00% 21,556 50,828 0.65 0.00 18 63 None
TSLA Options Chain 381.59 Call 395.00 6/12 No 3.05 3.10 3.05 -6.45 -67.90% 20,924 1,573 0.70 0.27 10 58 None
NVDA Options Chain 208.19 Call 222.50 6/12 No 0.04 0.05 0.04 -0.21 -84.00% 20,895 46,669 0.61 0.00 18 63 None
TSLA Options Chain 381.59 Put 382.50 6/12 No 8.00 8.20 8.19 +4.89 +148.19% 20,571 1,510 0.68 -0.50 10 58 None
AMC Options Chain 1.96 Call 2.50 6/18 No 0.08 0.09 0.09 +0.03 +50.00% 20,553 67,940 1.75 0.29 8 24 None
TSLA Options Chain 381.59 Put 400.00 6/12 No 20.10 20.45 19.90 +9.61 +93.40% 20,228 7,271 0.69 -0.80 10 58 None
WULF Options Chain 23.19 Call 15.00 7/17 No 7.85 9.45 9.05 0.00 0.00% 19,933 83 1.69 0.92 2 39 None
NVDA Options Chain 208.19 Call 205.00 6/18 No 3.50 3.55 3.50 -3.89 -52.64% 19,838 23,501 0.45 0.39 18 63 None
AMZN Options Chain 243.76 Call 270.00 7/17 No 1.56 1.62 1.57 -0.97 -38.19% 19,548 36,501 0.33 0.13 9 60 None
IREN Options Chain 54.02 Call 66.00 6/12 No 0.06 0.10 0.06 -0.08 -57.15% 19,265 18,307 1.73 0.01 9 45 None
ASTS Options Chain 89.20 Call 100.00 6/18 No 3.40 3.45 3.45 -0.55 -13.75% 19,153 19,352 1.48 0.31 5 39 None
HOOD Options Chain 83.77 Call 92.00 6/12 No 0.65 0.75 0.64 +0.24 +60.00% 19,124 3,862 0.99 0.21 11 55 None
JBLU Options Chain 4.92 Call 7.00 12/18 Yes 0.27 0.35 0.29 -0.08 -21.63% 18,865 80,220 0.66 0.27 10 24 None
AAPL Options Chain 291.10 Call 297.50 6/12 No 0.89 0.91 0.92 -0.11 -10.68% 18,712 5,887 0.34 0.23 8 61 None
SMCI Options Chain 37.73 Call 44.50 6/12 No 0.00 0.01 0.01 -0.32 -96.97% 18,673 18,429 2.23 0.00 13 53 None
CLOV Options Chain 4.31 Call 5.00 6/12 No 0.11 0.12 0.12 +0.10 +500.00% 18,606 6,312 1.15 0.38 9 28 None
MU Options Chain 935.89 Call 1,000.00 6/12 No 4.45 4.90 4.77 -12.73 -72.75% 18,547 9,330 1.24 0.13 12 66 None
SMCI Options Chain 37.73 Call 47.00 6/12 No 0.00 0.01 0.01 -0.12 -92.31% 18,304 20,370 2.48 0.00 13 53 None
BULL Options Chain 5.49 Call 6.50 6/12 No 0.06 0.07 0.06 +0.05 +500.00% 18,071 11,341 1.06 0.20 3 16 None
TSLA Options Chain 381.59 Put 375.00 7/17 No 19.65 19.90 19.50 +4.65 +31.32% 17,875 2,072 0.49 -0.41 10 58 None
HPP Options Chain 15.50 Call 15.00 7/17 No 0.75 2.35 1.85 0.00 0.00% 17,810 17,946 0.59 0.63 6 47 None
TSLA Options Chain 381.59 Call 430.00 6/12 No 0.23 0.24 0.24 -0.74 -75.51% 17,191 15,409 0.82 0.03 10 58 None
SCHW Options Chain 88.54 Call 125.00 12/18 Yes 0.55 0.72 0.64 +0.05 +8.48% 17,172 876 0.29 0.08 17 69 None
GME Options Chain 22.28 Call 23.00 6/12 No 0.10 0.12 0.12 -0.03 -20.00% 17,158 14,044 0.48 0.25 10 41 None
SMCI Options Chain 37.73 Call 36.00 6/12 No 0.13 0.16 0.13 -4.47 -97.18% 17,094 1,085 1.86 0.07 13 53 None
SCHW Options Chain 88.54 Call 105.00 12/18 Yes 2.63 3.25 2.94 +0.12 +4.26% 17,048 797 0.28 0.29 17 69 None
AAPL Options Chain 291.10 Call 300.00 6/18 No 1.80 1.90 1.88 +0.13 +7.43% 17,007 32,438 0.28 0.27 8 61 None
BMNR Options Chain 16.20 Call 40.00 1/15 No 0.77 0.86 0.80 -0.01 -1.24% 17,001 22,134 0.92 0.18 12 35 None
IREN Options Chain 54.02 Put 45.00 6/12 No 0.22 0.33 0.28 +0.02 +7.70% 16,908 16,128 1.53 -0.09 9 45 None
NFLX Options Chain 81.41 Call 83.00 6/12 No 0.48 0.50 0.50 +0.02 +4.17% 16,785 10,672 0.37 0.34 6 56 None
NVDA Options Chain 208.19 Put 190.00 6/12 No 0.51 0.52 0.52 +0.29 +126.09% 16,707 20,113 0.62 -0.10 18 63 None
AAPL Options Chain 291.10 Put 287.50 6/12 No 1.24 1.35 1.24 -0.76 -38.00% 16,620 3,772 0.34 -0.25 8 61 None
PLTR Options Chain 132.07 Call 144.00 6/12 No 0.08 0.09 0.09 -0.11 -55.00% 16,531 11,893 0.71 0.04 11 51 None
SOFI Options Chain 15.87 Call 16.50 6/12 No 0.13 0.14 0.13 -0.27 -67.50% 16,515 16,604 0.75 0.26 13 50 None
TSLA Options Chain 381.59 Put 397.50 6/12 No 18.05 18.35 17.79 +9.04 +103.32% 16,439 1,257 0.69 -0.77 10 58 None
IREN Options Chain 54.02 Put 45.00 6/18 No 1.34 1.50 1.46 +0.44 +43.14% 15,953 5,300 1.38 -0.22 9 45 None
NIO Options Chain 5.28 Put 4.50 6/18 No 0.01 0.02 0.01 0.00 0.00% 15,737 44,249 0.66 -0.04 9 31 None
SMCI Options Chain 37.73 Put 30.00 6/12 No 1.93 2.00 1.92 +1.88 +4,700.00% 15,618 459 1.82 -0.55 13 53 None
META Options Chain 584.59 Call 577.50 6/12 No 4.45 4.70 4.60 -9.57 -67.54% 15,321 38 0.44 0.36 15 73 None
ORCL Options Chain 205.81 Put 165.00 6/12 Yes 1.12 1.20 1.18 +0.18 +18.00% 15,299 1,413 2.08 -0.09 7 61 None
SMCI Options Chain 37.73 Put 35.00 6/12 No 5.40 6.25 5.85 +5.66 +2,978.95% 15,293 1,702 2.19 -0.90 13 53 None
MRVL Options Chain 266.88 Call 300.00 6/12 No 0.74 0.79 0.75 -2.27 -75.17% 15,273 12,172 1.47 0.06 11 59 None
JNJ Options Chain 237.00 Call 250.00 6/12 No 0.09 0.10 0.10 +0.01 +11.12% 15,258 417 0.37 0.01 12 72 None
ORCL Options Chain 205.81 Call 240.00 6/12 Yes 3.20 3.45 3.40 -0.25 -6.85% 15,221 6,232 2.33 0.17 7 61 None
AAPL Options Chain 291.10 Call 310.00 7/17 No 3.00 3.20 3.20 +0.46 +16.79% 15,108 42,352 0.24 0.26 8 61 None
NVDA Options Chain 208.19 Call 210.00 6/18 No 1.98 2.00 2.00 -2.90 -59.19% 15,067 78,946 0.45 0.26 18 63 None
F Options Chain 14.89 Call 15.00 6/18 No 0.15 0.17 0.15 -0.24 -61.54% 15,063 53,141 0.48 0.26 9 46 None
EOSE Options Chain 6.23 Put 15.00 1/15 Yes 9.15 9.85 9.65 +0.68 +7.59% 15,000 16,659 1.28 -0.66 5 30 None
TSLA Options Chain 381.59 Put 370.00 6/12 No 3.30 3.40 3.33 +1.97 +144.86% 14,926 7,912 0.71 -0.26 10 58 None
WULF Options Chain 23.19 Call 10.00 6/18 No 12.80 13.85 13.60 -1.40 -9.34% 14,852 16,933 4.87 1.00 2 39 None
NWL Options Chain 4.41 Call 5.00 7/17 No 0.20 0.25 0.22 +0.07 +46.67% 14,813 293 0.66 0.37 10 46 None
SGHC Options Chain 13.72 Call 10.75 7/17 No 3.20 3.40 3.39 +0.44 +14.92% 14,764 49,086 0.85 0.86 11 50 None
SGML Options Chain 12.99 Call 16.00 7/17 No 0.85 0.95 0.90 -0.39 -30.24% 14,721 906 1.10 0.35 8 38 None
TSLA Options Chain 381.59 Call 420.00 6/12 No 0.42 0.44 0.43 -1.50 -77.72% 14,564 8,641 0.77 0.06 10 58 None
AMZN Options Chain 243.76 Call 245.00 6/12 No 0.62 0.75 0.72 -2.33 -76.40% 14,394 3,728 0.41 0.19 9 60 None
HOOD Options Chain 83.77 Call 100.00 7/17 No 3.15 3.30 3.21 +0.67 +26.38% 14,378 19,926 0.69 0.31 11 55 None
OPEN Options Chain 4.34 Call 5.50 6/12 No 0.00 0.01 0.01 0.00 0.00% 14,344 16,447 1.55 0.01 5 31 None
SGML Options Chain 12.99 Call 17.00 7/17 No 0.65 0.75 0.65 -0.35 -35.00% 14,338 391 1.10 0.29 8 38 None
ORCL Options Chain 205.81 Call 230.00 6/12 Yes 4.95 5.10 5.00 -0.39 -7.24% 14,255 7,789 2.30 0.23 7 61 None
TSLA Options Chain 381.59 Put 395.00 6/12 No 16.10 16.40 16.00 +8.41 +110.81% 14,253 2,655 0.69 -0.73 10 58 None
AMD Options Chain 471.02 Call 500.00 6/12 No 0.97 1.12 1.09 -5.36 -83.11% 14,243 12,836 0.94 0.08 11 60 None
TSLA Options Chain 381.59 Call 410.00 6/12 No 0.91 0.93 0.94 -2.86 -75.27% 14,094 4,161 0.73 0.10 10 58 None
HPP Options Chain 15.50 Call 17.50 9/18 Yes 1.60 2.20 2.10 % 14,016 0 0.75 0.51 6 47 None
NVDA Options Chain 208.19 Put 200.00 6/18 No 5.15 5.25 5.20 +2.75 +112.25% 14,006 64,077 0.46 -0.46 18 63 None
AMZN Options Chain 243.76 Put 240.00 6/12 No 3.75 4.00 3.90 +2.10 +116.67% 14,003 3,051 0.40 -0.59 9 60 None
ORCL Options Chain 205.81 Call 220.00 6/12 Yes 7.15 7.50 7.29 -0.51 -6.54% 13,717 5,610 2.26 0.32 7 61 None
AAOI Options Chain 166.93 Call 200.00 6/12 No 2.15 2.50 2.45 +0.45 +22.50% 13,677 3,959 1.92 0.19 8 43 None
ORCL Options Chain 205.81 Call 250.00 6/18 Yes 2.80 3.40 3.18 -0.27 -7.83% 13,436 24,899 1.31 0.16 7 61 None
SMCI Options Chain 37.73 Call 35.00 6/12 No 0.18 0.25 0.19 -5.44 -96.63% 13,389 839 1.82 0.10 13 53 None
MU Options Chain 935.89 Call 950.00 6/12 No 12.00 12.85 12.25 -22.75 -65.00% 13,376 5,253 1.22 0.28 12 66 None
NVDA Options Chain 208.19 Call 217.50 6/12 No 0.08 0.09 0.10 -0.58 -85.30% 13,256 13,951 0.56 0.02 18 63 None
NVDA Options Chain 208.19 Call 220.00 6/18 No 0.56 0.59 0.58 -1.05 -64.42% 13,088 71,705 0.46 0.09 18 63 None
SOFI Options Chain 15.87 Put 16.00 6/12 No 0.40 0.42 0.40 +0.18 +81.82% 13,070 10,559 0.73 -0.53 13 50 None
AAPL Options Chain 291.10 Call 307.50 6/12 No 0.11 0.13 0.13 -0.03 -18.75% 13,056 11,594 0.39 0.03 8 61 None
DKNG Options Chain 27.70 Call 30.00 6/12 No 0.18 0.21 0.20 +0.11 +122.23% 12,926 2,243 0.72 0.25 7 44 None
INTC Options Chain 107.92 Put 106.00 6/12 No 2.95 3.15 3.10 +0.05 +1.64% 12,921 1,930 1.11 -0.44 5 55 None
WULF Options Chain 23.19 Call 21.00 7/17 No 3.85 4.35 4.13 -1.27 -23.52% 12,825 12,416 0.99 0.69 2 39 None
FRMI Options Chain 5.60 Call 7.00 6/12 No 0.35 0.40 0.38 +0.35 +1,166.67% 12,806 841 2.04 0.52 3 16 None
HOOD Options Chain 83.77 Call 90.00 6/18 No 2.60 2.66 2.66 +0.92 +52.88% 12,706 19,264 0.80 0.39 11 55 None
AMPG Options Chain 7.14 Call 10.00 1/15 No 2.30 2.50 2.40 +0.45 +23.08% 12,641 1,887 1.31 0.60 11 32 None
NFLX Options Chain 81.41 Call 84.00 6/12 No 0.24 0.26 0.26 -0.01 -3.71% 12,612 11,475 0.38 0.20 6 56 None
NVDA Options Chain 208.19 Call 220.00 6/12 No 0.06 0.07 0.06 -0.35 -85.37% 12,518 51,545 0.58 0.01 18 63 None
NVDA Options Chain 208.19 Call 215.00 6/18 No 1.05 1.08 1.07 -1.83 -63.11% 12,472 45,712 0.45 0.16 18 63 None
TSLA Options Chain 381.59 Call 387.50 6/12 No 5.25 5.35 5.30 -8.90 -62.68% 12,449 495 0.69 0.40 10 58 None
FRMI Options Chain 5.60 Call 7.00 6/18 No 0.65 0.70 0.65 +0.51 +364.29% 12,367 53,265 1.75 0.53 3 16 None
OPEN Options Chain 4.34 Call 4.50 6/12 No 0.12 0.15 0.15 +0.03 +25.00% 12,318 11,802 1.07 0.50 5 31 None
NFLX Options Chain 81.41 Call 90.00 8/21 Yes 2.87 2.99 2.98 +0.18 +6.43% 12,310 7,970 0.39 0.34 6 56 None
HPE Options Chain 48.27 Call 55.00 9/18 No 3.55 3.75 3.80 -0.95 -20.00% 12,306 12,586 0.73 0.37 10 53 None
PLTR Options Chain 132.07 Call 132.00 6/12 No 1.60 1.64 1.65 -1.32 -44.45% 12,285 3,054 0.61 0.39 11 51 None
MRVL Options Chain 266.88 Call 300.00 6/18 No 4.35 4.70 4.52 -3.97 -46.77% 12,247 14,536 1.21 0.19 11 59 None
T Options Chain 23.21 Call 24.00 7/17 No 0.42 0.44 0.41 +0.14 +51.86% 12,192 14,682 0.27 0.34 9 61 None
SMCI Options Chain 37.73 Put 32.00 6/12 No 3.20 3.40 3.25 +3.17 +3,962.50% 12,170 545 1.79 -0.73 13 53 None
CLOV Options Chain 4.31 Call 5.50 6/12 No 0.02 0.03 0.03 +0.02 +200.00% 12,135 226 1.30 0.07 9 28 None
NBIS Options Chain 211.69 Call 260.00 6/12 No 0.30 0.33 0.34 -0.81 -70.44% 12,105 1,098 1.49 0.04 3 22 None
TGT Options Chain 127.98 Call 130.00 6/12 No 0.54 0.62 0.60 +0.08 +15.39% 11,822 9,404 0.37 0.26 12 63 None
PTON Options Chain 5.59 Call 15.00 1/15 Yes 0.09 0.25 0.17 +0.03 +21.43% 11,815 91,758 0.83 0.11 7 29 None
SMCI Options Chain 37.73 Call 40.00 6/18 No 0.11 0.14 0.14 -2.51 -94.72% 11,708 16,778 1.25 0.05 13 53 None
PLTR Options Chain 132.07 Call 142.00 6/12 No 0.11 0.12 0.13 -0.20 -60.61% 11,686 7,555 0.67 0.06 11 51 None
HOOD Options Chain 83.77 Call 70.00 6/18 No 16.50 17.25 19.60 +5.40 +38.03% 11,590 14,776 1.59 0.96 11 55 None
KEEL Options Chain 5.42 Put 5.50 11/20 No 1.53 1.80 1.75 +0.08 +4.79% 11,567 851 1.18 -0.34 4 34 None
MU Options Chain 935.89 Put 900.00 6/12 No 36.00 37.70 36.39 +10.99 +43.27% 11,463 6,140 1.24 -0.49 12 66 None
AMZN Options Chain 243.76 Call 250.00 6/12 No 0.22 0.23 0.23 -0.98 -81.00% 11,364 7,494 0.43 0.07 9 60 None
WULF Options Chain 23.19 Call 13.00 7/17 No 9.80 11.65 10.50 -2.20 -17.33% 11,262 42 2.21 0.96 2 39 None
TSM Options Chain 408.75 Call 250.00 6/18 No 157.20 160.15 160.05 -16.52 -9.36% 11,214 4,107 2.04 1.00 23 66
Dividend Stock List
VST Options Chain 138.54 Call 200.00 9/18 Yes 2.33 3.00 2.55 -1.10 -30.14% 11,155 10,488 0.57 0.14 8 56 None
HOOD Options Chain 83.77 Call 95.00 6/18 No 1.31 1.36 1.32 +0.49 +59.04% 11,133 12,255 0.81 0.23 11 55 None
AAOI Options Chain 166.93 Call 300.00 6/18 No 0.55 0.75 0.63 -0.32 -33.69% 11,112 13,405 1.87 0.04 8 43 None
GOOGL Options Chain 364.26 Call 365.00 6/12 No 1.25 1.49 1.50 -3.30 -68.75% 11,106 1,242 0.41 0.24 10 64 None
NEM Options Chain 98.54 Call 110.00 7/17 No 1.14 1.28 1.22 -1.08 -46.96% 11,096 2,948 0.50 0.16 19 73 None
ORCL Options Chain 205.81 Put 180.00 6/12 Yes 3.60 3.80 3.74 +0.77 +25.93% 11,092 12,535 2.08 -0.21 7 61 None
NVDA Options Chain 208.19 Put 185.00 6/12 No 0.23 0.24 0.23 +0.08 +53.34% 11,070 7,038 0.71 -0.03 18 63 None
VST Options Chain 138.54 Call 175.00 9/18 Yes 5.00 5.45 5.22 -2.16 -29.27% 11,070 10,906 0.54 0.25 8 56 None
ORCL Options Chain 205.81 Call 210.00 6/12 Yes 10.15 11.00 10.50 -0.75 -6.67% 11,054 3,400 2.24 0.42 7 61 None
MSTR Options Chain 117.02 Call 141.00 6/12 No 0.01 0.14 0.08 -0.09 -52.95% 11,052 13,625 1.38 0.01 4 55 None
WULF Options Chain 23.19 Call 16.00 6/18 No 6.95 8.40 8.97 +0.12 +1.36% 11,007 31,137 3.28 0.99 2 39 None
SMCI Options Chain 37.73 Put 33.00 6/12 No 4.00 4.35 4.16 +4.06 +4,060.00% 10,978 550 1.68 -0.80 13 53 None
ORCL Options Chain 205.81 Put 170.00 6/12 Yes 1.65 1.80 1.80 +0.32 +21.63% 10,882 6,133 2.07 -0.12 7 61 None
BAC Options Chain 54.30 Put 54.00 6/12 No 0.30 0.32 0.31 -0.11 -26.19% 10,873 5,436 0.34 -0.32 13 74 None
RIOT Options Chain 24.08 Call 27.00 7/17 No 1.57 1.69 1.63 -0.42 -20.49% 10,861 376 0.88 0.39 5 44 None
SMCI Options Chain 37.73 Call 35.00 6/18 No 0.46 0.49 0.49 -4.96 -91.01% 10,805 21,962 1.19 0.18 13 53 None
BA Options Chain 214.45 Call 230.00 7/17 No 2.70 2.98 2.98 -0.97 -24.56% 10,803 5,602 0.35 0.22 8 53 None
TSLA Options Chain 381.59 Put 405.00 6/12 No 24.35 25.20 24.07 +10.97 +83.74% 10,758 2,580 0.70 -0.86 10 58 None
TSLA Options Chain 381.59 Call 382.50 6/12 No 7.35 7.50 7.45 -10.17 -57.72% 10,743 318 0.69 0.50 10 58 None
HOOD Options Chain 83.77 Call 91.00 6/12 No 0.86 0.94 0.90 +0.39 +76.48% 10,707 4,824 0.98 0.26 11 55 None
WBD Options Chain 26.23 Call 29.00 7/17 No 0.23 0.35 0.35 -0.04 -10.26% 10,693 25,509 0.33 0.19 3 19 None
AMZN Options Chain 243.76 Put 237.50 6/12 No 2.50 2.64 2.49 +1.38 +124.33% 10,690 1,743 0.41 -0.45 9 60 None
AAPL Options Chain 291.10 Put 280.00 6/12 No 0.26 0.32 0.30 -0.30 -50.00% 10,683 3,652 0.39 -0.09 8 61 None
CIFR Options Chain 23.04 Call 30.00 7/17 No 0.72 0.76 0.74 -0.41 -35.66% 10,665 34,757 1.11 0.20 4 40 None
C Options Chain 134.27 Put 130.00 6/12 No 0.56 0.59 0.55 -0.05 -8.34% 10,612 5,437 0.47 -0.21 14 77 None
NVDA Options Chain 208.19 Call 200.00 6/12 No 3.35 3.40 3.35 -5.90 -63.79% 10,578 9,554 0.53 0.54 18 63 None
AA Options Chain 72.07 Call 85.00 7/17 Yes 0.85 1.39 1.02 -1.13 -52.56% 10,531 11,309 0.71 0.12 13 53 None
PLTR Options Chain 132.07 Call 135.00 6/12 No 0.74 0.77 0.77 -0.91 -54.17% 10,513 2,737 0.61 0.23 11 51 None
KO Options Chain 81.34 Call 85.00 9/18 Yes 2.93 3.15 3.05 +1.20 +64.87% 10,480 6,035 0.21 0.46 12 70 None
AAPL Options Chain 291.10 Call 290.00 6/18 No 5.85 6.10 6.00 +0.35 +6.20% 10,436 21,937 0.29 0.58 8 61 None
QSR Options Chain 73.20 Call 75.00 6/18 No 0.45 0.55 0.50 0.00 0.00% 10,415 21,718 0.26 0.29 12 69 None
NEM Options Chain 98.54 Call 120.00 7/17 No 0.44 0.56 0.47 -0.40 -45.98% 10,389 13,265 0.52 0.07 19 73 None
APH Options Chain 153.14 Call 200.00 7/17 No 0.65 1.05 0.77 -0.23 -23.00% 10,381 1,076 0.59 0.06 11 60 None
SMCI Options Chain 37.73 Put 34.00 6/12 No 4.85 5.50 4.95 +4.80 +3,200.00% 10,377 373 1.69 -0.86 13 53 None
AA Options Chain 72.07 Call 75.00 7/17 Yes 2.20 2.58 1.80 -3.10 -63.27% 10,362 2,799 0.66 0.29 13 53 None
NVDA Options Chain 208.19 Call 210.00 7/17 No 6.90 7.00 7.01 -3.36 -32.41% 10,362 24,443 0.41 0.40 18 63 None
ORCL Options Chain 205.81 Put 160.00 6/12 Yes 0.70 0.78 0.75 +0.08 +11.94% 10,337 2,950 2.10 -0.06 7 61 None
KO Options Chain 81.34 Call 84.00 6/12 No 0.42 0.49 0.46 +0.38 +475.00% 10,272 1,121 0.24 0.43 12 70 None
SNBR Options Chain 0.74 Call 1.00 6/18 No 0.05 0.15 0.10 0.00 0.00% 10,264 3,856 3.64 0.13 5 20 None
MU Options Chain 935.89 Put 750.00 6/12 No 2.30 2.59 2.38 -0.12 -4.80% 10,243 12,110 1.53 -0.05 12 66 None
KDP Options Chain 31.48 Put 31.00 6/18 No 0.05 0.35 0.30 -0.05 -14.29% 10,237 121 0.32 -0.29 9 51 None
AAPL Options Chain 291.10 Call 295.00 6/18 No 3.35 3.60 3.70 +0.45 +13.85% 10,211 22,276 0.28 0.42 8 61 None
ORCL Options Chain 205.81 Put 190.00 6/12 Yes 6.75 7.20 6.92 +1.12 +19.31% 10,201 3,565 2.13 -0.33 7 61 None
TSLA Options Chain 381.59 Put 392.50 6/12 No 14.25 14.85 14.46 +7.96 +122.47% 10,189 1,254 0.69 -0.69 10 58 None
ORCL Options Chain 205.81 Call 300.00 6/12 Yes 0.33 0.35 0.33 -0.14 -29.79% 10,174 5,905 2.63 0.02 7 61 None
LCID Options Chain 5.13 Call 8.00 7/17 No 0.08 0.18 0.10 -0.03 -23.08% 10,172 16,198 1.27 0.11 6 27 None
SNAP Options Chain 5.38 Call 7.00 7/17 No 0.08 0.09 0.09 -0.02 -18.19% 10,166 19,334 0.71 0.15 8 31 None
LCID Options Chain 5.13 Call 8.00 6/18 No 0.00 0.08 0.04 +0.02 +100.00% 10,143 41,368 3.01 0.00 6 27 None
NWL Options Chain 4.41 Call 5.00 9/18 Yes 0.40 0.55 0.45 -0.01 -2.18% 10,121 1,430 0.69 0.47 10 46 None
NRG Options Chain 129.96 Call 150.00 9/18 Yes 4.20 5.40 5.50 -0.90 -14.07% 10,109 315 0.53 0.26 7 55 None
COF Options Chain 183.51 Call 197.50 6/18 No 0.05 0.25 0.15 -0.45 -75.00% 10,102 9,900 0.38 0.03 12 72 None
NRG Options Chain 129.96 Call 180.00 9/18 Yes 0.95 1.65 1.17 -0.98 -45.59% 10,062 49 0.52 0.07 7 55 None
NEM Options Chain 98.54 Call 115.00 8/21 Yes 2.35 2.38 2.35 -1.10 -31.89% 10,035 1,027 0.51 0.22 19 73 None
VST Options Chain 138.54 Call 190.00 9/18 Yes 3.30 3.45 3.32 -1.13 -25.40% 10,025 11,070 0.56 0.18 8 56 None
NCLH Options Chain 18.88 Put 15.00 1/15 Yes 1.63 1.84 1.70 +0.21 +14.10% 10,022 15,898 0.62 -0.25 10 54 None
NVDA Options Chain 208.19 Call 207.50 6/18 No 2.65 2.69 2.69 -3.31 -55.17% 10,004 7,125 0.45 0.32 18 63 None
ORCL Options Chain 205.81 Call 200.00 7/17 Yes 19.70 21.25 20.00 -1.77 -8.13% 10,001 7,561 0.74 0.56 7 61 None
AAPL Options Chain 291.10 Put 170.00 6/12 No 0.00 0.01 0.01 0.00 0.00% 10,000 1,302 2.37 0.00 8 61 None
VST Options Chain 138.54 Call 210.00 9/18 Yes 1.46 2.24 2.00 -1.10 -35.49% 10,000 15,876 0.56 0.12 8 56 None
LCID Options Chain 5.13 Put 8.00 6/18 No 2.95 3.75 3.14 +0.23 +7.91% 10,000 30,633 4.57 -1.00 6 27 None
LCID Options Chain 5.13 Put 8.00 7/17 No 2.85 3.60 3.27 +0.21 +6.87% 10,000 17,370 1.79 -0.89 6 27 None
SMCI Options Chain 37.73 Call 32.50 6/12 No 0.53 0.57 0.56 -11.04 -95.18% 9,982 218 1.85 0.23 13 53 None
BULL Options Chain 5.49 Call 6.00 6/12 No 0.21 0.25 0.23 +0.21 +1,050.00% 9,913 7,209 0.91 0.63 3 16 None
HIMS Options Chain 28.98 Call 30.00 6/12 No 0.18 0.20 0.19 -0.50 -72.47% 9,869 7,054 1.06 0.17 6 39 None
BULL Options Chain 5.49 Call 7.00 6/12 No 0.02 0.03 0.02 +0.01 +100.00% 9,822 5,323 1.21 0.03 3 16 None
GROY Options Chain 2.84 Put 4.00 8/21 No 1.25 1.40 1.35 +0.42 +45.17% 9,797 9,153 0.94 -0.72 8 47 None
SMCI Options Chain 37.73 Call 33.00 6/12 No 0.41 0.49 0.41 -4.79 -92.12% 9,752 498 1.94 0.20 13 53 None
INTC Options Chain 107.92 Call 120.00 6/12 No 0.38 0.43 0.42 -0.30 -41.67% 9,732 13,435 1.16 0.09 5 55 None
AMC Options Chain 1.96 Call 2.00 7/17 No 0.35 0.37 0.37 +0.08 +27.59% 9,727 88,353 1.18 0.63 8 24 None
MSTR Options Chain 117.02 Call 134.00 6/12 No 0.07 0.22 0.16 -0.24 -60.00% 9,654 11,670 1.10 0.03 4 55 None
MU Options Chain 935.89 Call 1,080.00 6/12 No 0.83 0.96 1.00 -3.69 -78.68% 9,644 4,823 1.30 0.03 12 66 None
SMCI Options Chain 37.73 Call 60.00 7/17 No 0.10 0.12 0.12 -0.40 -76.93% 9,602 18,020 1.11 0.02 13 53 None
AMZN Options Chain 243.76 Call 250.00 6/18 No 1.15 1.26 1.18 -1.80 -60.41% 9,602 21,242 0.35 0.19 9 60 None
AMZN Options Chain 243.76 Put 260.00 6/12 No 21.60 22.25 21.68 +6.03 +38.53% 9,575 1,953 0.76 -0.99 9 60 None
TSLA Options Chain 381.59 Call 500.00 6/12 No 0.07 0.10 0.08 +0.02 +33.34% 9,565 16,184 1.43 0.00 10 58 None
MU Options Chain 935.89 Call 900.00 6/12 No 28.80 30.00 29.45 -29.20 -49.79% 9,559 3,636 1.24 0.51 12 66 None
TSLA Options Chain 381.59 Call 392.50 6/12 No 3.65 3.75 3.70 -7.26 -66.25% 9,556 711 0.69 0.31 10 58 None
BULL Options Chain 5.49 Call 6.50 6/18 No 0.15 0.17 0.17 +0.13 +325.00% 9,541 5,932 0.83 0.32 3 16 None
GOOGL Options Chain 364.26 Call 370.00 6/12 No 0.60 0.67 0.67 -2.03 -75.19% 9,532 5,018 0.42 0.13 10 64 None
TSLA Options Chain 381.59 Put 387.50 6/12 No 10.90 11.10 11.00 +6.30 +134.05% 9,530 1,284 0.69 -0.60 10 58 None
BYND Options Chain 0.70 Call 2.00 6/18 No 0.00 0.01 0.01 0.00 0.00% 9,512 25,813 4.08 0.00 9 18 None
BYND Options Chain 0.70 Put 2.00 6/18 No 1.22 1.45 1.26 +0.01 +0.80% 9,504 11,305 8.24 -1.00 9 18 None
INTC Options Chain 107.92 Put 100.00 6/12 No 1.17 1.23 1.20 -0.05 -4.00% 9,495 13,585 1.20 -0.21 5 55 None
RXRX Options Chain 3.04 Call 4.00 6/18 No 0.05 0.06 0.05 -0.03 -37.50% 9,470 23,515 1.63 0.14 9 26 None
TSLA Options Chain 381.59 Call 405.00 6/12 No 1.38 1.41 1.39 -3.91 -73.78% 9,467 2,698 0.72 0.14 10 58 None
AAPL Options Chain 291.10 Call 302.50 6/12 No 0.29 0.33 0.31 -0.05 -13.89% 9,462 2,718 0.35 0.10 8 61 None
ORCL Options Chain 205.81 Call 260.00 6/12 Yes 1.42 1.66 1.52 -0.18 -10.59% 9,427 5,847 2.41 0.08 7 61 None
AAPL Options Chain 291.10 Call 305.00 6/12 No 0.16 0.20 0.21 -0.04 -16.00% 9,390 7,666 0.37 0.06 8 61 None
AMZN Options Chain 243.76 Call 242.50 6/12 No 1.17 1.27 1.23 -3.26 -72.61% 9,353 857 0.40 0.29 9 60 None
MSTR Options Chain 117.02 Call 125.00 6/12 No 0.53 0.60 0.54 -0.92 -63.02% 9,348 17,402 0.96 0.13 4 55 None
AMZN Options Chain 243.76 Call 240.00 6/12 No 1.96 2.07 2.00 -4.20 -67.75% 9,281 1,349 0.40 0.41 9 60 None
AAPL Options Chain 291.10 Put 292.50 6/12 No 3.15 3.45 3.16 -1.03 -24.59% 9,234 2,120 0.33 -0.52 8 61 None
NVDA Options Chain 208.19 Put 165.00 6/15 No 0.10 0.11 0.10 +0.03 +42.86% 9,219 197 0.80 0.00 18 63 None
NFLX Options Chain 81.41 Call 88.00 6/12 No 0.02 0.03 0.03 -0.01 -25.00% 9,203 7,841 0.47 0.01 6 56 None
AMD Options Chain 471.02 Put 450.00 6/12 No 11.15 11.75 11.45 +5.15 +81.75% 9,186 7,152 0.94 -0.45 11 60 None
PLTR Options Chain 132.07 Call 135.00 6/18 No 2.36 2.42 2.45 -0.90 -26.87% 9,154 9,205 0.55 0.34 11 51 None
SPCE Options Chain 4.59 Call 5.00 6/12 No 0.36 0.39 0.37 -0.02 -5.13% 9,144 8,055 3.55 0.45 5 29 None
MSFT Options Chain 403.41 Put 390.00 6/12 No 2.08 2.21 2.14 +0.89 +71.20% 9,127 2,591 0.43 -0.26 12 65 None
SOFI Options Chain 15.87 Call 17.50 6/12 No 0.03 0.04 0.03 -0.07 -70.00% 9,040 20,718 0.88 0.07 13 50 None
SMCI Options Chain 37.73 Call 32.00 6/12 No 0.60 0.73 0.67 -7.33 -91.63% 9,025 416 1.85 0.27 13 53 None
ORCL Options Chain 205.81 Put 125.00 6/12 Yes 0.03 0.06 0.05 -0.01 -16.67% 9,002 604 2.54 0.00 7 61 None
SMCI Options Chain 37.73 Call 34.00 8/21 Yes 3.35 3.55 3.52 -6.33 -64.27% 8,974 1,856 0.96 0.46 13 53 None
COIN Options Chain 154.91 Call 170.00 6/12 No 0.29 0.37 0.33 -0.48 -59.26% 8,960 7,674 0.89 0.07 9 58 None
HOOD Options Chain 83.77 Call 88.00 6/12 No 1.65 1.80 1.65 +0.59 +55.66% 8,954 6,872 0.97 0.41 11 55 None
BE Options Chain 259.61 Put 230.00 6/12 No 7.65 8.40 7.94 +4.53 +132.85% 8,858 10,406 1.47 -0.40 4 12 None
NVDA Options Chain 208.19 Call 212.50 6/18 No 1.43 1.48 1.71 -1.99 -53.79% 8,846 1,720 0.45 0.20 18 63 None
QXO Options Chain 16.33 Call 17.00 7/17 No 0.55 0.70 0.52 -0.58 -52.73% 8,840 2,511 0.68 0.32 3 18 None
BE Options Chain 259.61 Put 180.00 6/18 No 2.35 2.63 2.50 +1.17 +87.97% 8,831 2,364 1.50 -0.09 4 12 None
NVDA Options Chain 208.19 Call 200.00 6/18 No 5.80 5.85 5.80 -4.85 -45.54% 8,825 102,481 0.47 0.54 18 63 None
IREN Options Chain 54.02 Call 60.00 6/12 No 0.18 0.20 0.18 -0.44 -70.97% 8,809 5,382 1.39 0.07 9 45 None
NFLX Options Chain 81.41 Call 82.00 6/12 No 0.89 0.92 0.92 +0.12 +15.00% 8,795 5,745 0.37 0.51 6 56 None
TSLA Options Chain 381.59 Call 650.00 6/12 No 0.03 0.04 0.03 +0.01 +50.00% 8,794 1,287 2.41 0.00 10 58 None
TSLA Options Chain 381.59 Call 395.00 6/18 No 7.80 8.00 7.86 -6.59 -45.61% 8,791 3,248 0.58 0.37 10 58 None
SMCI Options Chain 37.73 Put 34.50 6/12 No 5.25 5.65 5.38 +5.22 +3,262.50% 8,791 451 2.17 -0.88 13 53 None
MU Options Chain 935.89 Put 800.00 6/12 No 6.20 6.50 6.30 +0.80 +14.55% 8,780 8,410 1.39 -0.12 12 66 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
SGHC Options Chain 13.72 Call 10.00 6/18 No 3.70 4.00 3.70 +0.40 +12.13% 8,744 33,855 1.30 1.00 11 50 None
MMM Options Chain 156.39 Put 157.50 6/12 No 1.69 2.36 2.14 +0.04 +1.91% 8,736 151 0.36 -0.55 6 59 None
BBAI Options Chain 3.97 Call 4.50 6/12 No 0.02 0.03 0.03 -0.01 -25.00% 8,724 12,497 1.30 0.10 8 28 None
MRVL Options Chain 266.88 Call 290.00 6/12 No 1.26 1.36 1.30 -3.60 -73.47% 8,722 4,498 1.43 0.11 11 59 None
INTC Options Chain 107.92 Put 105.00 6/12 No 2.59 2.72 2.61 -0.09 -3.34% 8,715 4,994 1.13 -0.40 5 55 None
HOOD Options Chain 83.77 Put 85.00 6/12 No 1.79 1.89 1.81 -1.49 -45.16% 8,672 3,100 0.97 -0.40 11 55 None
AAOI Options Chain 166.93 Call 190.00 6/12 No 4.00 4.30 4.15 +0.95 +29.69% 8,610 4,970 1.89 0.29 8 43 None
SMCI Options Chain 37.73 Put 30.00 6/18 No 2.42 2.55 2.50 +2.36 +1,685.72% 8,554 8,737 1.20 -0.51 13 53 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
FRMI Options Chain 5.60 Call 6.50 6/12 No 0.55 0.70 0.65 +0.58 +828.58% 8,506 1,454 1.90 0.70 3 16 None
TSM Options Chain 408.75 Put 350.00 6/18 No 1.05 1.36 1.18 +0.53 +81.54% 8,452 7,643 0.70 -0.03 23 66
Dividend Stock List
NVDA Options Chain 208.19 Put 185.00 6/15 No 0.51 0.55 0.50 +0.22 +78.58% 8,422 344 0.53 -0.07 18 63 None
NVDA Options Chain 208.19 Call 250.00 6/18 No 0.06 0.07 0.07 -0.03 -30.00% 8,414 72,453 0.62 0.00 18 63 None
ONDS Options Chain 9.65 Call 10.00 6/12 No 0.11 0.12 0.12 -0.13 -52.00% 8,407 8,882 1.22 0.24 9 38 None
AMD Options Chain 471.02 Call 470.00 7/17 No 34.75 35.65 35.25 -10.35 -22.70% 8,401 893 0.73 0.49 11 60 None
WULF Options Chain 23.19 Call 32.00 6/18 No 0.00 0.10 0.04 -0.10 -71.43% 8,363 19,832 1.29 0.02 2 39 None
AMZN Options Chain 243.76 Call 247.50 6/12 No 0.39 0.41 0.41 -1.67 -80.29% 8,359 2,959 0.42 0.12 9 60 None
SMCI Options Chain 37.73 Put 35.00 6/18 No 5.80 6.30 5.81 +5.24 +919.30% 8,345 11,008 0.85 -0.82 13 53 None
BULL Options Chain 5.49 Call 6.00 6/18 No 0.32 0.37 0.39 +0.30 +333.34% 8,339 6,372 0.78 0.60 3 16 None
PLTR Options Chain 132.07 Call 140.00 6/18 No 1.14 1.21 1.19 -0.50 -29.59% 8,283 11,178 0.55 0.21 11 51 None
ASTS Options Chain 89.20 Call 100.00 6/12 No 0.90 0.97 0.93 -0.57 -38.00% 8,269 4,768 1.74 0.17 5 39 None
INTC Options Chain 107.92 Call 115.00 6/12 No 0.98 1.08 1.11 -0.41 -26.98% 8,264 7,608 1.15 0.21 5 55 None
TDOC Options Chain 7.03 Call 7.00 6/12 No 0.18 0.20 0.19 +0.08 +72.73% 8,261 302 0.80 0.57 10 40 None
ORCL Options Chain 205.81 Call 225.00 6/12 Yes 5.80 6.20 6.05 -0.40 -6.21% 8,216 4,396 2.28 0.27 7 61 None
HPP Options Chain 15.50 Call 15.00 6/18 No 0.60 1.25 0.95 -0.10 -9.53% 8,206 8,218 0.94 0.56 6 47 None
MRVL Options Chain 266.88 Call 270.00 6/12 No 3.90 4.20 4.02 -6.93 -63.29% 8,183 3,119 1.35 0.28 11 59 None
CRK Options Chain 12.98 Call 14.00 8/21 Yes 1.30 1.40 1.37 +0.47 +52.23% 8,144 57 0.65 0.51 10 42 None
TSLA Options Chain 381.59 Call 415.00 6/12 No 0.61 0.64 0.62 -2.11 -77.29% 8,143 5,469 0.75 0.07 10 58 None
NFLX Options Chain 81.41 Put 81.00 6/12 No 0.48 0.50 0.47 -0.33 -41.25% 8,120 6,951 0.37 -0.32 6 56 None
TSLA Options Chain 381.59 Put 380.00 6/18 No 12.00 12.20 12.00 +5.67 +89.58% 8,089 9,087 0.58 -0.45 10 58 None
META Options Chain 584.59 Call 600.00 6/12 No 0.60 0.65 0.62 -2.73 -81.50% 8,083 3,768 0.45 0.06 15 73 None
TSLA Options Chain 381.59 Put 360.00 6/12 No 1.52 1.56 1.52 +0.78 +105.41% 8,072 4,016 0.75 -0.14 10 58 None
MSTR Options Chain 117.02 Put 115.00 6/12 No 2.95 3.05 2.98 -0.27 -8.31% 8,061 8,110 0.93 -0.47 4 55 None
AMZN Options Chain 243.76 Put 235.00 6/12 No 1.58 1.75 1.65 +0.87 +111.54% 8,061 1,790 0.42 -0.31 9 60 None
META Options Chain 584.59 Call 595.00 6/12 No 0.88 1.03 0.96 -3.79 -79.79% 8,051 715 0.45 0.09 15 73 None
AAPL Options Chain 291.10 Call 320.00 7/17 No 1.43 1.56 1.58 +0.32 +25.40% 8,022 30,725 0.24 0.15 8 61 None
NVDA Options Chain 208.19 Call 250.00 7/17 No 0.78 0.80 0.80 -0.40 -33.34% 7,938 82,253 0.43 0.07 18 63 None
OXY Options Chain 56.55 Put 54.00 6/18 No 0.32 0.38 0.34 -0.33 -49.26% 7,921 277 0.43 -0.18 9 52 None
INTC Options Chain 107.92 Call 107.00 6/12 No 3.60 3.85 3.74 -0.76 -16.89% 7,889 1,492 1.19 0.51 5 55 None
MU Options Chain 935.89 Call 1,000.00 6/18 No 21.50 23.05 22.20 -17.10 -43.52% 7,887 7,366 1.09 0.29 12 66 None
NVO Options Chain 42.19 Put 45.00 10/16 Yes 5.40 5.55 5.43 -0.42 -7.18% 7,848 1,447 0.43 -0.53 17 63 None
AMD Options Chain 471.02 Call 400.00 6/18 No 57.15 58.75 59.05 -14.95 -20.21% 7,844 15,441 0.89 0.84 11 60 None
BAC Options Chain 54.30 Call 56.00 6/12 No 0.09 0.10 0.09 -0.01 -10.00% 7,836 11,602 0.32 0.15 13 74 None
NVDA Options Chain 208.19 Call 225.00 6/18 No 0.32 0.34 0.34 -0.57 -62.64% 7,820 38,455 0.48 0.05 18 63 None
SMCI Options Chain 37.73 Call 34.00 6/12 No 0.25 0.32 0.32 -5.95 -94.90% 7,779 393 1.81 0.14 13 53 None
VST Options Chain 138.54 Call 175.00 7/17 No 1.04 1.24 1.19 -0.81 -40.50% 7,774 9,525 0.55 0.11 8 56 None
META Options Chain 584.59 Call 700.00 7/17 No 1.72 1.83 1.78 -0.62 -25.84% 7,754 20,795 0.39 0.07 15 73 None
MSTR Options Chain 117.02 Put 90.00 10/16 Yes 9.70 10.05 9.75 -0.65 -6.25% 7,723 1,608 0.87 -0.22 4 55 None
AAPL Options Chain 291.10 Put 282.50 6/12 No 0.43 0.51 0.50 -0.37 -42.53% 7,642 3,336 0.37 -0.12 8 61 None
PLTR Options Chain 132.07 Call 140.00 6/12 No 0.19 0.20 0.19 -0.34 -64.16% 7,601 8,109 0.65 0.09 11 51 None
TSM Options Chain 408.75 Put 360.00 6/12 No 0.42 0.50 0.47 +0.06 +14.64% 7,600 7,959 0.97 0.00 23 66
Dividend Stock List
TSLA Options Chain 381.59 Call 450.00 6/18 No 0.90 0.93 0.93 -0.64 -40.77% 7,585 36,754 0.68 0.04 10 58 None
NOK Options Chain 13.85 Call 15.00 6/12 No 0.03 0.04 0.03 -0.11 -78.58% 7,573 14,742 1.04 0.09 13 44 None
JNJ Options Chain 237.00 Put 230.00 7/02 No 2.20 2.41 2.29 -0.10 -4.19% 7,565 47 0.25 -0.27 12 72 None
VST Options Chain 138.54 Call 195.00 7/17 No 0.23 0.83 0.43 -0.21 -32.82% 7,554 9,353 0.60 0.04 8 56 None
ABBV Options Chain 225.20 Call 235.00 6/12 No 0.18 0.25 0.19 -0.35 -64.82% 7,529 326 0.38 0.04 6 63 None
LCID Options Chain 5.13 Put 5.00 6/12 No 0.33 0.36 0.28 +0.15 +115.39% 7,521 8,259 1.17 -0.72 6 27 None
METC Options Chain 14.80 Call 17.00 7/17 No 0.55 0.85 0.64 -0.58 -47.55% 7,518 76 0.86 0.32 6 44 None
SMCI Options Chain 37.73 Call 37.00 6/12 No 0.06 0.11 0.09 -3.41 -97.43% 7,506 479 1.86 0.05 13 53 None
MU Options Chain 935.89 Put 850.00 6/12 No 15.70 16.65 15.98 +3.98 +33.17% 7,504 4,915 1.29 -0.27 12 66 None
TSLA Options Chain 381.59 Call 425.00 6/12 No 0.30 0.32 0.32 -1.08 -77.15% 7,484 11,394 0.79 0.04 10 58 None
SM Options Chain 32.83 Call 45.00 8/21 Yes 0.60 0.75 0.65 +0.30 +85.72% 7,442 1,282 0.61 0.15 8 65 None
HOOD Options Chain 83.77 Call 89.00 6/12 No 1.38 1.46 1.41 +0.58 +69.88% 7,435 3,270 0.98 0.36 11 55 None
TSLA Options Chain 381.59 Call 400.00 6/18 No 6.35 6.45 6.42 -5.58 -46.50% 7,407 16,902 0.59 0.32 10 58 None
MARA Options Chain 13.31 Call 14.00 6/12 No 0.05 0.06 0.05 -0.20 -80.00% 7,405 38,578 1.12 0.13 4 41 None
ORCL Options Chain 205.81 Call 220.00 6/18 Yes 7.90 9.30 8.70 -0.45 -4.92% 7,400 13,853 1.25 0.34 7 61 None
SMCI Options Chain 37.73 Call 36.00 6/18 No 0.32 0.39 0.36 -4.55 -92.67% 7,369 2,557 1.19 0.14 13 53 None
NVDA Options Chain 208.19 Put 192.50 6/12 No 0.79 0.81 0.80 +0.49 +158.07% 7,329 9,048 0.59 -0.16 18 63 None
MU Options Chain 935.89 Put 750.00 6/18 No 12.80 13.80 12.75 +2.64 +26.12% 7,321 3,005 1.24 -0.14 12 66 None
AMC Options Chain 1.96 Call 2.50 7/17 No 0.21 0.22 0.21 +0.04 +23.53% 7,313 15,352 1.32 0.42 8 24 None
WMT Options Chain 120.59 Call 120.00 6/12 No 1.50 1.58 1.67 +0.76 +83.52% 7,305 5,732 0.34 0.59 10 57 None
PLTR Options Chain 132.07 Call 140.00 6/26 No 2.28 2.38 2.34 -0.65 -21.74% 7,291 1,126 0.52 0.28 11 51 None
ORCL Options Chain 205.81 Call 230.00 6/18 Yes 5.55 6.85 6.25 -0.30 -4.58% 7,286 28,798 1.26 0.27 7 61 None
NVDA Options Chain 208.19 Put 190.00 6/18 No 1.94 2.00 1.94 +1.06 +120.46% 7,265 32,043 0.50 -0.22 18 63 None
PLTR Options Chain 132.07 Call 133.00 6/12 No 1.25 1.29 1.30 -1.19 -47.80% 7,239 686 0.61 0.33 11 51 None
UNP Options Chain 267.03 Call 275.00 6/18 No 1.80 2.15 2.15 -0.71 -24.83% 7,234 1,142 0.31 0.26 12 72 None
F Options Chain 14.89 Call 15.00 6/12 No 0.04 0.05 0.04 -0.19 -82.61% 7,232 23,840 0.58 0.13 9 46 None
TSLA Options Chain 381.59 Call 385.00 7/17 No 23.05 23.30 23.15 -8.60 -27.09% 7,225 2,626 0.49 0.52 10 58 None
MSFT Options Chain 403.41 Call 420.00 6/18 No 1.79 1.87 1.81 -1.19 -39.67% 7,202 27,538 0.36 0.16 12 65 None
TSM Options Chain 408.75 Call 280.00 6/18 No 127.25 130.25 130.00 -18.64 -12.54% 7,200 2,933 1.65 1.00 23 66
Dividend Stock List
SOFI Options Chain 15.87 Call 16.00 6/12 No 0.28 0.30 0.30 -0.41 -57.75% 7,185 5,384 0.72 0.47 13 50 None
MSTR Options Chain 117.02 Put 100.00 6/18 No 1.10 1.22 1.19 -0.23 -16.20% 7,185 23,573 0.94 -0.14 4 55 None
MARA Options Chain 13.31 Call 13.50 6/12 No 0.12 0.13 0.12 -0.29 -70.74% 7,175 33,404 1.08 0.22 4 41 None
FIG Options Chain 20.31 Put 20.00 6/12 No 0.64 0.77 0.68 +0.16 +30.77% 7,169 2,317 1.04 -0.53 3 19 None
GOOGL Options Chain 364.26 Call 367.50 6/12 No 0.89 1.06 1.00 -2.67 -72.76% 7,163 1,997 0.40 0.18 10 64 None
PLTR Options Chain 132.07 Call 149.00 6/12 No 0.03 0.04 0.03 -0.03 -50.00% 7,138 9,586 0.80 0.01 11 51 None
IREN Options Chain 54.02 Call 56.00 6/12 No 0.57 0.63 0.60 -1.05 -63.64% 7,133 7,764 1.32 0.22 9 45 None
GRPN Options Chain 16.61 Call 20.00 9/18 No 2.05 2.45 2.25 +0.20 +9.76% 7,094 66 1.03 0.46 6 32 None
ORCL Options Chain 205.81 Put 150.00 6/12 Yes 0.34 0.43 0.35 +0.05 +16.67% 7,078 1,934 2.19 -0.03 7 61 None
MSFT Options Chain 403.41 Call 410.00 6/12 No 1.15 1.20 1.15 -1.75 -60.35% 7,073 1,165 0.43 0.17 12 65 None
MU Options Chain 935.89 Call 1,100.00 6/12 No 0.53 0.60 0.53 -2.81 -84.14% 7,068 8,655 1.32 0.02 12 66 None
TSLA Options Chain 381.59 Call 397.50 6/12 No 2.51 2.55 2.58 -5.77 -69.11% 7,030 1,620 0.70 0.23 10 58 None
TSLA Options Chain 381.59 Call 450.00 6/12 No 0.11 0.12 0.12 -0.17 -58.63% 7,019 15,258 0.98 0.01 10 58 None
SMCI Options Chain 37.73 Call 39.00 6/18 No 0.15 0.18 0.16 -2.75 -94.51% 7,012 1,600 1.24 0.07 13 53 None
BTDR Options Chain 17.25 Call 28.00 7/17 No 0.40 0.65 0.50 -0.25 -33.34% 7,005 56,999 1.42 0.17 5 28 None
KO Options Chain 81.34 Call 83.00 6/12 No 0.77 1.06 1.01 +0.83 +461.12% 6,999 3,282 0.25 0.68 12 70 None
NVDA Options Chain 208.19 Call 230.00 7/17 No 2.25 2.30 2.29 -1.31 -36.39% 6,985 43,407 0.41 0.17 18 63 None
AAPL Options Chain 291.10 Call 290.00 6/15 No 4.40 4.70 4.64 +0.14 +3.12% 6,980 266 0.27 0.61 8 61 None
TSM Options Chain 408.75 Put 380.00 7/17 Yes 13.00 14.00 13.65 +3.17 +30.25% 6,954 11,850 0.52 -0.29 23 66
Dividend Stock List
BMNR Options Chain 16.20 Call 16.50 6/12 No 0.11 0.13 0.12 -0.23 -65.72% 6,951 4,757 0.93 0.20 12 35 None
NVDA Options Chain 208.19 Call 220.00 7/17 No 4.00 4.05 4.06 -2.19 -35.04% 6,947 81,899 0.41 0.27 18 63 None
ACHR Options Chain 5.31 Call 8.00 6/18 No 0.01 0.02 0.02 0.00 0.00% 6,941 15,061 1.69 0.00 7 37 None
UNP Options Chain 267.03 Call 285.00 6/18 No 0.35 0.70 0.54 -0.26 -32.50% 6,923 3,368 0.32 0.10 12 72 None
AMZN Options Chain 243.76 Call 245.00 6/18 No 2.25 2.40 2.37 -2.83 -54.43% 6,916 9,740 0.34 0.31 9 60 None
CRWV Options Chain 97.69 Call 120.00 7/17 No 3.70 3.85 3.72 -0.53 -12.48% 6,889 11,023 0.90 0.26 3 21 None
WULF Options Chain 23.19 Call 19.00 6/18 No 4.20 5.35 4.86 -3.44 -41.45% 6,836 6,782 2.21 0.90 2 39 None
BULL Options Chain 5.49 Call 6.50 6/26 No 0.20 0.26 0.25 +0.18 +257.15% 6,820 1,474 0.78 0.39 3 16 None
NVDA Options Chain 208.19 Put 200.00 6/15 No 3.60 3.80 3.65 +2.20 +151.73% 6,762 2,489 0.42 -0.46 18 63 None
MU Options Chain 935.89 Call 1,050.00 6/12 No 1.55 1.70 1.64 -6.46 -79.76% 6,743 9,146 1.28 0.05 12 66 None
SMCI Options Chain 37.73 Call 40.00 7/17 No 0.77 0.82 0.81 -3.79 -82.40% 6,699 8,281 0.93 0.20 13 53 None
MSFT Options Chain 403.41 Call 420.00 6/12 No 0.30 0.32 0.31 -0.63 -67.03% 6,671 3,527 0.45 0.05 12 65 None
SMCI Options Chain 37.73 Call 30.00 6/12 No 1.28 1.34 1.32 -9.33 -87.61% 6,670 401 1.84 0.46 13 53 None
CRWV Options Chain 97.69 Call 95.00 10/16 No 21.65 22.05 22.15 -0.35 -1.56% 6,670 261 0.93 0.62 3 21 None
BAC Options Chain 54.30 Call 55.00 10/16 Yes 3.55 3.70 3.60 +0.10 +2.86% 6,661 3,972 0.28 0.53 13 74 None
BULL Options Chain 5.49 Put 6.00 6/12 No 0.10 0.13 0.10 -0.43 -81.14% 6,637 1,921 0.88 -0.37 3 16 None
NFLX Options Chain 81.41 Call 85.00 6/12 No 0.11 0.13 0.12 -0.03 -20.00% 6,626 9,756 0.39 0.11 6 56 None
NOK Options Chain 13.85 Call 14.00 6/12 No 0.13 0.15 0.14 -0.30 -68.19% 6,616 5,512 0.90 0.28 13 44 None
BABA Options Chain 119.94 Call 100.00 6/18 No 16.05 18.00 17.05 -3.79 -18.19% 6,616 1,146 11 58 None
METC Options Chain 14.80 Call 20.00 6/18 No 0.00 0.10 0.05 0.00 0.00% 6,611 16,169 1.52 0.02 6 44 None
INTC Options Chain 107.92 Call 108.00 6/12 No 3.10 3.25 3.15 -0.85 -21.25% 6,601 4,170 1.16 0.47 5 55 None
COIN Options Chain 154.91 Call 177.50 6/12 No 0.10 0.36 0.23 -0.07 -23.34% 6,595 6,696 1.07 0.02 9 58 None
AAPL Options Chain 291.10 Put 300.00 7/17 No 12.85 13.35 12.50 -0.78 -5.88% 6,570 16,543 0.24 -0.60 8 61 None
SPCE Options Chain 4.59 Call 6.00 6/18 No 0.36 0.46 0.41 +0.02 +5.13% 6,567 38,619 2.89 0.37 5 29 None
GOOGL Options Chain 364.26 Call 375.00 6/12 No 0.30 0.35 0.35 -1.09 -75.70% 6,548 9,491 0.43 0.07 10 64 None
OPEN Options Chain 4.34 Call 5.00 6/18 No 0.10 0.11 0.11 +0.05 +83.34% 6,522 13,715 1.04 0.26 5 31 None
TSLA Options Chain 381.59 Call 447.50 6/12 No 0.11 0.13 0.12 -0.23 -65.72% 6,514 6,967 0.95 0.01 10 58 None
TSLA Options Chain 381.59 Call 412.50 6/18 No 3.70 3.80 3.85 -3.47 -47.41% 6,514 1,217 0.60 0.21 10 58 None
MMM Options Chain 156.39 Put 152.50 6/12 No 0.22 0.55 0.41 -0.49 -54.45% 6,498 6,409 0.38 -0.19 6 59 None
PLTR Options Chain 132.07 Call 138.00 6/12 No 0.31 0.35 0.35 -0.51 -59.31% 6,485 8,790 0.63 0.13 11 51 None
SOFI Options Chain 15.87 Call 18.50 6/18 No 0.06 0.08 0.07 -0.05 -41.67% 6,459 14,291 0.73 0.10 13 50 None
CDE Options Chain 16.09 Call 20.00 7/17 No 0.30 0.35 0.35 -0.05 -12.50% 6,444 2,983 0.76 0.18 17 68 None
TSLA Options Chain 381.59 Call 600.00 7/02 No 0.35 0.36 0.38 +0.05 +15.16% 6,433 354 0.80 0.00 10 58 None
AMZN Options Chain 243.76 Call 265.00 7/17 No 2.11 2.22 2.16 -1.29 -37.40% 6,432 9,415 0.32 0.17 9 60 None
BAC Options Chain 54.30 Call 55.00 6/18 No 0.69 0.82 0.75 +0.05 +7.15% 6,417 91,078 0.29 0.45 13 74 None
TSLA Options Chain 381.59 Put 330.00 6/12 No 0.23 0.25 0.23 0.00 0.00% 6,415 11,424 1.00 -0.02 10 58 None
AAPL Options Chain 291.10 Call 300.00 6/15 No 0.85 1.00 0.96 -0.08 -7.70% 6,395 2,963 0.26 0.20 8 61 None
TSLA Options Chain 381.59 Put 410.00 6/12 No 28.55 29.75 28.77 +11.77 +69.24% 6,366 3,847 0.71 -0.90 10 58 None
NOW Options Chain 106.97 Call 120.00 6/12 No 0.15 0.20 0.16 -0.14 -46.67% 6,357 3,402 1.00 0.04 12 58 None
MSTR Options Chain 117.02 Call 130.00 6/18 No 1.20 1.30 1.30 -0.89 -40.64% 6,344 16,584 0.81 0.18 4 55 None
WBD Options Chain 26.23 Call 29.00 6/18 No 0.01 0.10 0.04 0.00 0.00% 6,339 47,699 0.36 0.03 3 19 None
INTC Options Chain 107.92 Put 100.00 6/18 No 2.89 3.10 3.00 +0.07 +2.39% 6,338 14,048 0.95 -0.29 5 55 None
FND Options Chain 49.74 Call 55.00 6/18 No 0.10 0.65 0.40 +0.20 +100.00% 6,322 1,125 0.65 0.16 12 52 None
IREN Options Chain 54.02 Put 45.00 6/26 No 2.31 2.57 2.33 +0.63 +37.06% 6,275 1,561 1.24 -0.25 9 45 None
PLTR Options Chain 132.07 Call 200.00 7/17 No 0.28 0.29 0.29 +0.02 +7.41% 6,266 22,935 0.67 0.03 11 51 None
F Options Chain 14.89 Put 14.50 6/12 No 0.33 0.34 0.33 +0.22 +200.00% 6,264 5,165 0.54 -0.61 9 46 None
BTDR Options Chain 17.25 Put 16.50 6/26 No 2.10 2.35 2.10 +0.59 +39.08% 6,261 3 1.48 -0.46 5 28 None
TSLA Options Chain 381.59 Call 432.50 6/18 No 1.63 1.68 1.70 -1.40 -45.17% 6,244 2,664 0.63 0.09 10 58 None
DKNG Options Chain 27.70 Call 30.00 6/18 No 0.53 0.57 0.52 +0.28 +116.67% 6,223 32,018 0.58 0.35 7 44 None
MSTR Options Chain 117.02 Call 120.00 6/12 No 1.35 1.47 1.31 -1.68 -56.19% 6,222 1,422 0.94 0.30 4 55 None
MSFT Options Chain 403.41 Call 405.00 6/12 No 2.10 2.25 2.18 -2.57 -54.11% 6,216 639 0.43 0.29 12 65 None
TSLA Options Chain 381.59 Call 420.00 6/18 No 2.70 2.77 2.74 -2.61 -48.79% 6,209 15,973 0.61 0.16 10 58 None
GME Options Chain 22.28 Call 25.00 6/18 No 0.10 0.11 0.10 0.00 0.00% 6,198 29,591 0.58 0.12 10 41 None
MU Options Chain 935.89 Call 910.00 6/12 No 24.35 25.85 25.00 -29.00 -53.71% 6,197 1,010 1.23 0.46 12 66 None
PLTR Options Chain 132.07 Put 130.00 6/12 No 2.19 2.23 2.17 +0.24 +12.44% 6,156 5,484 0.61 -0.47 11 51 None
AAPL Options Chain 291.10 Call 295.00 6/15 No 2.04 2.27 2.19 -0.04 -1.80% 6,142 3,562 0.26 0.38 8 61 None
NOW Options Chain 106.97 Call 120.00 6/18 No 0.70 0.80 0.75 -0.24 -24.25% 6,134 16,900 0.72 0.14 12 58 None
SOFI Options Chain 15.87 Call 18.00 6/12 No 0.02 0.03 0.02 -0.02 -50.00% 6,129 22,599 1.00 0.03 13 50 None
IREN Options Chain 54.02 Call 55.00 6/12 No 0.80 0.82 0.82 -1.19 -59.21% 6,114 1,758 1.33 0.28 9 45 None
INTC Options Chain 107.92 Call 110.00 6/18 No 4.70 4.90 4.73 -0.62 -11.59% 6,087 13,603 0.97 0.45 5 55 None
DKNG Options Chain 27.70 Call 32.00 6/18 No 0.18 0.22 0.20 +0.14 +233.34% 6,076 5,692 0.64 0.15 7 44 None
NVDA Options Chain 208.19 Put 195.00 6/18 No 3.20 3.30 3.15 +1.69 +115.76% 6,044 23,387 0.48 -0.33 18 63 None
NFLX Options Chain 81.41 Put 80.00 6/12 No 0.25 0.27 0.25 -0.22 -46.81% 6,043 7,886 0.39 -0.20 6 56 None
NFLX Options Chain 81.41 Call 85.00 6/18 No 0.56 0.59 0.59 +0.05 +9.26% 6,036 11,898 0.33 0.25 6 56 None
WULF Options Chain 23.19 Call 27.00 6/18 No 0.29 0.38 0.32 -0.52 -61.91% 6,027 37,334 1.06 0.18 2 39 None
NOK Options Chain 13.85 Put 10.00 9/18 Yes 0.57 0.63 0.60 +0.03 +5.27% 6,020 1,481 0.77 -0.18 13 44 None
GME Options Chain 22.28 Call 22.50 6/12 No 0.25 0.27 0.27 +0.01 +3.85% 6,016 7,046 0.44 0.49 10 41 None
HOOD Options Chain 83.77 Call 93.00 6/12 No 0.53 0.59 0.55 +0.24 +77.42% 6,015 2,542 1.00 0.17 11 55 None
CHWY Options Chain 20.40 Put 17.50 10/16 Yes 1.47 1.55 1.47 -0.25 -14.54% 6,010 743 0.62 -0.27 13 43 None
HIMS Options Chain 28.98 Call 25.00 7/17 No 4.55 4.75 4.60 -1.05 -18.59% 6,005 6,214 0.90 0.70 6 39 None
NIO Options Chain 5.28 Call 6.00 8/21 No 0.31 0.34 0.33 -0.04 -10.82% 6,005 16,801 0.65 0.36 9 31 None
PLTR Options Chain 132.07 Call 134.00 6/18 No 2.56 2.76 2.77 -0.98 -26.14% 5,987 1,259 0.55 0.38 11 51 None
WFC Options Chain 81.97 Put 71.00 6/12 No 0.00 0.16 0.01 -0.02 -66.67% 5,975 10,648 1.23 0.00 13 73 None
AMZN Options Chain 243.76 Call 220.00 6/12 No 17.80 18.75 18.32 -5.90 -24.36% 5,974 153 0.92 0.96 9 60 None
MRNA Options Chain 47.73 Call 56.00 6/12 No 0.00 0.04 0.02 -0.05 -71.43% 5,962 9,126 1.31 0.00 9 43 None
MRNA Options Chain 47.73 Call 53.00 6/12 No 0.05 0.10 0.07 -0.12 -63.16% 5,961 9,420 1.10 0.02 9 43 None
NVDA Options Chain 208.19 Call 210.00 6/15 No 0.81 0.91 0.89 -2.56 -74.21% 5,958 10,770 0.41 0.18 18 63 None
BB Options Chain 8.66 Call 6.00 9/18 Yes 3.20 3.30 3.25 +0.10 +3.18% 5,955 24,915 0.86 0.86 11 37 None
SMCI Options Chain 37.73 Call 40.00 6/12 No 0.04 0.05 0.04 -1.84 -97.88% 5,937 2,055 1.98 0.01 13 53 None
SMCI Options Chain 37.73 Put 15.00 1/15 Yes 1.42 1.57 1.50 +0.60 +66.67% 5,905 21,064 0.98 -0.10 13 53 None
TSLA Options Chain 381.59 Put 365.00 6/12 No 2.25 2.32 2.24 +1.23 +121.79% 5,897 1,944 0.73 -0.19 10 58 None
TSLA Options Chain 381.59 Call 580.00 6/12 No 0.04 0.06 0.04 -0.08 -66.67% 5,895 632 1.98 0.00 10 58 None
MSTR Options Chain 117.02 Put 100.00 6/12 No 0.16 0.19 0.19 -0.16 -45.72% 5,888 15,070 1.15 -0.05 4 55 None
NIO Options Chain 5.28 Call 5.50 6/12 No 0.02 0.03 0.02 -0.03 -60.00% 5,884 13,445 0.80 0.12 9 31 None
MARA Options Chain 13.31 Call 20.00 9/18 No 0.66 0.70 0.68 -0.19 -21.84% 5,884 13,810 0.90 0.24 4 41 None
MSTR Options Chain 117.02 Put 110.00 6/12 No 1.20 1.27 1.25 -0.40 -24.25% 5,882 5,697 0.97 -0.24 4 55 None
RKLB Options Chain 107.05 Call 140.00 7/17 No 4.50 4.80 4.84 -0.16 -3.20% 5,882 2,053 1.07 0.25 7 45 None
HOOD Options Chain 83.77 Call 96.00 6/12 No 0.26 0.30 0.28 +0.13 +86.67% 5,882 1,191 1.06 0.09 11 55 None
SMCI Options Chain 37.73 Put 32.50 6/12 No 3.60 3.85 3.65 +3.56 +3,955.56% 5,863 309 1.83 -0.77 13 53 None
PINS Options Chain 21.92 Call 22.00 6/12 No 0.36 0.40 0.39 -0.11 -22.00% 5,859 845 0.76 0.43 7 35 None
SMCI Options Chain 37.73 Call 60.00 12/18 Yes 2.00 2.15 2.07 -3.13 -60.20% 5,826 7,796 0.92 0.24 13 53 None
NFLX Options Chain 81.41 Put 82.00 6/12 No 0.88 0.91 0.86 -0.46 -34.85% 5,820 5,008 0.37 -0.49 6 56 None
MSTR Options Chain 117.02 Put 130.00 6/18 No 15.10 16.40 15.40 +0.10 +0.66% 5,811 9,318 0.80 -0.82 4 55 None
NVDA Options Chain 208.19 Put 155.00 6/12 No 0.02 0.03 0.02 0.00 0.00% 5,806 7,779 1.35 0.00 18 63 None
PLTR Options Chain 132.07 Call 138.00 6/18 No 1.56 1.60 1.64 -0.66 -28.70% 5,786 1,757 0.55 0.26 11 51 None
ORCL Options Chain 205.81 Put 200.00 6/12 Yes 11.20 11.90 11.40 +1.45 +14.58% 5,776 2,928 2.17 -0.46 7 61 None
AAPL Options Chain 291.10 Call 305.00 7/17 No 4.25 4.50 4.50 +0.45 +11.12% 5,759 19,404 0.24 0.32 8 61 None
F Options Chain 14.89 Call 15.50 6/12 No 0.01 0.02 0.02 -0.07 -77.78% 5,758 10,763 0.65 0.03 9 46 None
INTC Options Chain 107.92 Put 110.00 6/12 No 5.05 5.40 5.20 +0.05 +0.98% 5,758 3,451 1.08 -0.62 5 55 None
CMCSA Options Chain 23.95 Put 20.00 9/18 Yes 0.49 0.56 0.53 -0.05 -8.63% 5,756 7,654 0.41 -0.18 16 69 None
GOOGL Options Chain 364.26 Call 362.50 6/12 No 1.85 2.17 2.20 -3.80 -63.34% 5,730 787 0.41 0.32 10 64 None
CLOV Options Chain 4.31 Put 4.00 6/18 No 0.03 0.05 0.03 -0.08 -72.73% 5,705 3,125 1.12 -0.07 9 28 None
VST Options Chain 138.54 Call 155.00 7/17 No 3.65 3.85 3.70 -2.20 -37.29% 5,688 1,194 0.52 0.28 8 56 None
PATH Options Chain 10.75 Call 11.00 7/17 No 0.80 0.83 0.83 +0.05 +6.41% 5,688 3,110 0.66 0.50 14 35 None
NIO Options Chain 5.28 Call 5.50 6/18 No 0.07 0.08 0.08 -0.03 -27.28% 5,668 60,570 0.61 0.27 9 31 None
RGTI Options Chain 19.45 Put 20.00 7/17 No 2.84 2.96 2.88 -0.12 -4.00% 5,667 13,585 1.07 -0.45 3 18 None
RIVN Options Chain 14.76 Call 20.00 12/18 Yes 1.62 1.85 1.70 -0.39 -18.66% 5,665 36,213 0.74 0.40 7 35 None
RBLX Options Chain 41.50 Call 44.00 6/12 No 0.19 0.39 0.28 -0.57 -67.06% 5,658 2,662 0.88 0.20 3 45 None
ELF Options Chain 55.67 Call 70.00 6/18 No 0.20 0.24 0.25 +0.15 +150.00% 5,653 1,417 0.81 0.07 5 41 None
HIMS Options Chain 28.98 Put 28.00 6/12 No 0.95 0.98 0.97 +0.33 +51.57% 5,648 382 1.06 -0.52 6 39 None
MSTR Options Chain 117.02 Put 155.00 6/18 No 38.75 40.55 39.09 +0.82 +2.15% 5,642 6,624 1.42 -0.98 4 55 None
DKNG Options Chain 27.70 Call 31.00 6/12 No 0.08 0.09 0.09 +0.05 +125.00% 5,642 434 0.77 0.12 7 44 None
KO Options Chain 81.34 Call 84.00 6/18 No 0.74 0.79 0.78 +0.62 +387.50% 5,640 1,918 0.22 0.42 12 70 None
TSLA Options Chain 381.59 Call 407.50 6/12 No 1.12 1.14 1.13 -3.42 -75.17% 5,630 5,938 0.72 0.12 10 58 None
APLD Options Chain 41.26 Call 45.00 6/12 No 0.11 0.12 0.12 -0.63 -84.00% 5,621 5,069 1.28 0.08 3 20 None
TSLA Options Chain 381.59 Put 420.00 6/12 No 38.45 39.15 38.22 +13.57 +55.06% 5,614 2,963 0.73 -0.94 10 58 None
VG Options Chain 12.60 Call 12.50 6/12 No 0.75 0.95 0.85 +0.50 +142.86% 5,600 5,300 1.26 0.89 15 43 None
META Options Chain 584.59 Call 580.00 6/12 No 3.55 3.95 3.70 -8.12 -68.70% 5,588 626 0.44 0.31 15 73 None
ORCL Options Chain 205.81 Call 235.00 6/12 Yes 4.00 4.20 3.95 -0.39 -8.99% 5,585 2,072 2.31 0.20 7 61 None
NVO Options Chain 42.19 Call 45.00 6/18 No 0.36 0.41 0.40 +0.13 +48.15% 5,582 25,607 0.45 0.25 17 63 None
ORCL Options Chain 205.81 Call 240.00 6/18 Yes 3.95 4.75 4.30 -0.35 -7.53% 5,576 15,370 1.29 0.20 7 61 None
COIN Options Chain 154.91 Call 165.00 6/12 No 0.70 0.80 0.74 -0.77 -51.00% 5,571 5,661 0.86 0.15 9 58 None
F Options Chain 14.89 Put 14.00 6/12 No 0.10 0.11 0.10 +0.06 +150.00% 5,569 2,421 0.55 -0.28 9 46 None
HOOD Options Chain 83.77 Call 105.00 7/17 No 2.25 2.37 2.32 +0.51 +28.18% 5,557 19,918 0.70 0.24 11 55 None