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
KO Options Chain 82.33 Call 80.00 6/18 No 2.43 2.63 2.43 -0.24 -8.99% 97,878 23,257 0.27 1.00 12 70 None
MARA Options Chain 13.57 Call 15.00 6/18 No 0.25 0.27 0.27 +0.06 +28.58% 54,931 30,106 0.83 0.28 4 41 None
NVDA Options Chain 205.98 Call 210.00 6/18 No 1.83 1.85 1.83 -0.87 -32.23% 50,549 81,973 0.36 0.31 18 63 None
NVDA Options Chain 205.98 Call 210.00 6/15 No 0.42 0.43 0.43 -0.85 -66.41% 46,924 16,521 0.27 0.14 18 63 None
MARA Options Chain 13.57 Call 16.00 6/18 No 0.09 0.10 0.09 0.00 0.00% 46,855 16,648 0.87 0.13 4 41 None
KO Options Chain 82.33 Call 70.00 6/18 No 12.35 12.65 12.65 -0.55 -4.17% 46,096 10,226 1.13 1.00 12 70 None
UNH Options Chain 405.55 Call 300.00 6/18 No 106.00 109.55 106.48 -0.19 -0.18% 39,049 6,667 1.46 1.00 12 63 None
NVDA Options Chain 205.98 Call 207.50 6/15 No 0.94 0.97 0.95 -1.05 -52.50% 37,100 3,124 0.27 0.29 18 63 None
MARA Options Chain 13.57 Call 14.50 6/18 No 0.41 0.43 0.42 +0.07 +20.00% 35,001 17,766 0.83 0.39 4 41 None
NVDA Options Chain 205.98 Call 205.00 6/15 No 1.94 1.99 1.96 -1.05 -34.89% 34,774 4,571 0.27 0.49 18 63 None
TSLA Options Chain 399.15 Call 400.00 6/15 No 8.20 8.35 8.30 -1.10 -11.71% 33,304 1,686 0.47 0.55 10 59 None
IREN Options Chain 57.50 Put 35.00 6/18 No 0.05 0.07 0.06 -0.09 -60.00% 33,300 12,825 1.97 0.00 8 43 None
TSLA Options Chain 399.15 Call 405.00 6/15 No 5.75 5.80 5.75 -1.45 -20.14% 32,914 1,163 0.47 0.43 10 59 None
AMC Options Chain 2.28 Call 2.50 6/18 No 0.10 0.11 0.11 -0.01 -8.34% 32,448 79,190 1.38 0.36 8 25 None
TSLA Options Chain 399.15 Call 450.00 6/18 No 1.12 1.14 1.12 -0.68 -37.78% 30,547 38,217 0.61 0.09 10 59 None
TSLA Options Chain 399.15 Call 990.00 6/18 No 0.01 0.02 0.01 0.00 0.00% 30,114 27,377 2.08 0.00 10 59 None
MSTR Options Chain 120.37 Call 135.00 6/18 No 1.27 1.32 1.27 +0.01 +0.80% 29,986 3,216 0.78 0.20 4 55 None
UNH Options Chain 405.55 Call 380.00 6/18 No 27.10 29.10 28.05 +0.88 +3.24% 29,719 7,540 0.59 1.00 12 63 None
MRVL Options Chain 281.95 Put 160.00 6/18 No 0.13 0.20 0.20 -0.10 -33.34% 28,933 5,620 1.90 0.00 11 59 None
INTC Options Chain 118.51 Put 70.00 6/18 No 0.02 0.04 0.02 -0.06 -75.00% 28,693 20,569 1.74 0.00 5 55 None
NVDA Options Chain 205.98 Put 205.00 6/15 No 1.96 2.00 1.97 -1.14 -36.66% 28,102 3,018 0.27 -0.51 18 63 None
HOOD Options Chain 93.08 Call 100.00 6/18 No 1.23 1.25 1.24 -0.20 -13.89% 27,448 23,448 0.72 0.22 10 53 None
GT Options Chain 6.00 Call 7.00 7/17 No 0.20 0.25 0.25 +0.17 +212.50% 27,157 9,687 0.49 0.26 8 40 None
KO Options Chain 82.33 Call 77.50 6/18 No 4.90 5.10 5.13 -0.64 -11.10% 27,102 6,309 0.59 1.00 12 70 None
JBLU Options Chain 4.95 Call 5.00 6/18 No 0.19 0.21 0.20 -0.03 -13.05% 26,919 42,862 0.75 0.53 10 26 None
NVDA Options Chain 205.98 Put 200.00 6/15 No 0.53 0.54 0.53 -0.75 -58.60% 26,483 6,119 0.29 -0.20 18 63 None
AXTI Options Chain 88.34 Put 40.00 6/18 No 0.00 0.10 0.05 -0.16 -76.19% 25,989 451 3.06 0.00 7 39 None
SATS Options Chain 128.13 Put 95.00 6/18 No 0.30 0.55 0.42 -0.08 -16.00% 25,768 20,911 0.93 -0.08 4 47 None
AMZN Options Chain 241.51 Call 250.00 6/18 No 0.71 0.74 0.73 -0.89 -54.94% 25,681 30,026 0.34 0.14 12 65 None
AMZN Options Chain 241.51 Call 237.50 6/15 No 2.69 2.85 2.69 -2.81 -51.10% 25,673 378 0.26 0.54 12 65 None
TSLA Options Chain 399.15 Put 240.00 6/18 No 0.05 0.11 0.07 -0.02 -22.23% 25,449 8,404 1.52 0.00 10 59 None
AMZN Options Chain 241.51 Call 240.00 6/18 No 3.40 3.50 3.46 -1.97 -36.28% 25,371 15,537 0.33 0.43 12 65 None
AAOI Options Chain 172.78 Put 85.00 6/18 No 0.05 0.10 0.05 -0.10 -66.67% 25,203 4,910 2.19 0.00 8 43 None
WULF Options Chain 25.35 Call 20.00 6/18 No 5.70 6.45 6.17 +1.02 +19.81% 25,105 69,850 1.54 0.97 2 39 None
NOK Options Chain 14.45 Call 16.00 6/18 No 0.25 0.26 0.25 +0.10 +66.67% 25,103 49,566 0.80 0.28 12 44 None
ASTS Options Chain 97.56 Call 100.00 6/18 No 1.46 1.50 1.50 -6.13 -80.35% 24,998 21,561 1.53 0.21 5 39 None
TSLA Options Chain 399.15 Call 400.00 6/18 No 12.70 12.80 12.70 -0.15 -1.17% 24,526 18,636 0.54 0.54 10 59 None
MSTR Options Chain 120.37 Call 130.00 6/18 No 2.33 2.37 2.35 +0.29 +14.08% 24,211 26,441 0.76 0.31 4 55 None
NVDA Options Chain 205.98 Call 215.00 6/18 No 0.78 0.80 0.79 -0.66 -45.52% 23,571 65,453 0.36 0.16 18 63 None
SPCE Options Chain 5.73 Call 10.00 6/18 No 0.05 0.06 0.06 -0.42 -87.50% 23,500 25,848 4.21 0.03 5 30 None
NVDA Options Chain 205.98 Call 207.50 6/18 No 2.70 2.73 2.73 -0.92 -25.21% 23,487 31,830 0.36 0.40 18 63 None
TSLA Options Chain 399.15 Put 400.00 6/15 No 5.25 5.35 5.30 -4.70 -47.00% 23,173 1,054 0.48 -0.45 10 59 None
TSLA Options Chain 399.15 Put 150.00 6/18 No 0.00 0.01 0.01 0.00 0.00% 23,104 18,492 2.35 0.00 10 59 None
NVDA Options Chain 205.98 Call 217.50 6/18 No 0.51 0.53 0.52 -0.56 -51.86% 22,886 7,697 0.37 0.11 18 63 None
MSTR Options Chain 120.37 Call 127.00 6/18 No 3.25 3.45 3.50 +0.68 +24.12% 22,334 5,870 0.76 0.40 4 55 None
AAPL Options Chain 295.63 Call 292.50 6/15 No 1.24 1.30 1.25 -3.25 -72.23% 21,537 3,160 0.19 0.34 9 61 None
AAPL Options Chain 295.63 Call 320.00 7/17 No 0.88 0.93 0.89 -0.71 -44.38% 20,995 34,026 0.23 0.11 9 61 None
TSLA Options Chain 399.15 Call 395.00 6/15 No 11.40 11.55 11.40 -0.35 -2.98% 20,871 800 0.48 0.66 10 59 None
NVDA Options Chain 205.98 Call 220.00 6/18 No 0.34 0.35 0.35 -0.40 -53.34% 19,964 67,437 0.38 0.07 18 63 None
SOFI Options Chain 16.67 Call 18.00 6/18 No 0.10 0.11 0.11 -0.05 -31.25% 19,725 32,640 0.64 0.15 13 51 None
UNH Options Chain 405.55 Call 350.00 6/18 No 57.70 59.30 58.00 +2.30 +4.13% 19,643 3,941 1.04 1.00 12 63 None
DKNG Options Chain 30.04 Call 30.00 6/18 No 0.41 0.43 0.43 -0.49 -53.27% 19,629 33,096 0.55 0.33 7 46 None
NVDA Options Chain 205.98 Call 205.00 6/18 No 3.85 3.90 3.87 -0.88 -18.53% 19,436 35,443 0.37 0.51 18 63 None
INTC Options Chain 118.51 Call 130.00 6/18 No 4.10 4.15 4.10 +2.22 +118.09% 19,298 23,347 0.93 0.40 5 55 None
TSLA Options Chain 399.15 Call 420.00 6/18 No 5.00 5.05 5.03 -0.87 -14.75% 19,236 20,211 0.55 0.27 10 59 None
MSTR Options Chain 120.37 Call 150.00 6/26 No 1.03 1.13 1.05 +0.11 +11.71% 19,206 1,527 0.80 0.12 4 55 None
CMCSA Options Chain 23.93 Call 25.00 6/18 No 0.26 0.31 0.25 +0.12 +92.31% 19,195 3,856 0.39 0.34 12 59 None
HOOD Options Chain 93.08 Call 95.00 6/18 No 2.72 2.78 2.75 -0.16 -5.50% 19,097 15,166 0.70 0.40 10 53 None
MRVL Options Chain 281.95 Call 330.00 6/18 No 3.15 3.35 3.30 -0.72 -17.91% 18,963 1,817 1.08 0.16 11 59 None
INTC Options Chain 118.51 Call 140.00 6/26 No 4.00 4.10 4.10 +1.89 +85.52% 18,418 1,625 0.93 0.30 5 55 None
MU Options Chain 998.88 Call 1,050.00 6/26 Yes 67.80 69.70 69.00 -2.50 -3.50% 18,389 2,445 1.20 0.45 16 68 None
AAPL Options Chain 295.63 Call 295.00 6/15 No 0.55 0.57 0.55 -2.53 -82.15% 18,369 4,605 0.19 0.18 9 61 None
UNH Options Chain 405.55 Call 330.00 6/18 No 76.00 79.20 77.90 +1.63 +2.14% 18,334 3,682 1.36 1.00 12 63 None
NOK Options Chain 14.45 Put 14.00 6/26 No 0.50 0.52 0.50 -0.31 -38.28% 18,228 1,750 0.83 -0.31 12 44 None
MARA Options Chain 13.57 Call 15.50 6/18 No 0.15 0.16 0.15 +0.01 +7.15% 18,214 2,468 0.83 0.19 4 41 None
TSLA Options Chain 399.15 Put 395.00 6/15 No 3.45 3.50 3.45 -4.10 -54.31% 17,987 892 0.48 -0.34 10 59 None
AMC Options Chain 2.28 Call 2.00 6/18 No 0.35 0.37 0.35 0.00 0.00% 17,861 90,270 1.00 0.84 8 25 None
SPCE Options Chain 5.73 Call 5.00 6/18 No 0.15 0.16 0.16 -1.28 -88.89% 17,678 23,021 2.46 0.27 5 30 None
TSLA Options Chain 399.15 Put 397.50 6/15 No 4.25 4.35 4.29 -4.46 -50.98% 17,672 527 0.48 -0.40 10 59 None
NOK Options Chain 14.45 Call 15.00 6/18 No 0.60 0.62 0.62 +0.32 +106.67% 17,557 102,850 0.79 0.51 12 44 None
KO Options Chain 82.33 Call 75.00 6/18 No 7.40 7.80 7.40 -0.40 -5.13% 17,506 3,888 0.69 1.00 12 70 None
RKLB Options Chain 114.78 Call 120.00 6/18 No 1.40 1.48 1.42 -5.29 -78.84% 17,459 4,702 1.15 0.18 7 45 None
FRMI Options Chain 6.94 Call 9.00 6/18 No 0.10 0.15 0.15 +0.03 +25.00% 17,457 584 1.80 0.15 3 16 None
AAPL Options Chain 295.63 Call 300.00 6/15 No 0.09 0.10 0.10 -0.97 -90.66% 17,376 4,124 0.21 0.06 9 61 None
NOK Options Chain 14.45 Put 13.50 6/18 No 0.13 0.14 0.14 -0.19 -57.58% 17,304 19,302 0.83 -0.17 12 44 None
TSLA Options Chain 399.15 Call 390.00 6/15 No 15.10 15.30 15.25 +0.65 +4.46% 17,254 815 0.49 0.75 10 59 None
CPNG Options Chain 17.20 Call 17.00 6/18 No 0.43 0.48 0.46 -0.29 -38.67% 17,214 7,879 0.64 0.45 13 32 None
TSLA Options Chain 399.15 Put 325.00 6/18 No 0.34 0.37 0.38 -0.06 -13.64% 17,157 3,189 0.84 -0.02 10 59 None
UNH Options Chain 405.55 Call 290.00 6/18 No 116.10 119.65 117.30 +0.87 +0.75% 17,084 3,288 1.99 1.00 12 63 None
TSLA Options Chain 399.15 Call 410.00 6/15 No 3.80 3.90 3.75 -1.72 -31.45% 17,055 1,486 0.48 0.33 10 59 None
INTC Options Chain 118.51 Call 125.00 6/18 No 6.05 6.25 6.15 +3.15 +105.00% 16,780 10,425 0.91 0.52 5 55 None
ASTS Options Chain 97.56 Call 90.00 6/18 No 3.05 3.25 3.15 -9.55 -75.20% 16,757 8,506 1.43 0.38 5 39 None
NVDA Options Chain 205.98 Put 200.00 6/18 No 1.88 1.90 1.89 -0.76 -28.68% 16,661 63,380 0.38 -0.30 18 63 None
HOOD Options Chain 93.08 Put 55.00 6/26 No 0.01 0.07 0.04 -0.02 -33.34% 16,567 2,344 1.06 0.00 10 53 None
NVDA Options Chain 205.98 Put 202.50 6/15 No 1.04 1.07 1.04 -0.98 -48.52% 16,516 1,310 0.28 -0.33 18 63 None
MARA Options Chain 13.57 Call 13.50 6/18 No 0.90 0.95 0.90 +0.17 +23.29% 16,485 22,216 0.86 0.66 4 41 None
TSLA Options Chain 399.15 Call 420.00 6/15 No 1.59 1.62 1.64 -1.48 -47.44% 16,208 2,534 0.49 0.17 10 59 None
CRWV Options Chain 97.47 Call 100.00 6/18 No 4.95 5.15 5.00 +1.45 +40.85% 16,039 39,463 0.93 0.55 3 21 None
KHC Options Chain 24.13 Call 25.00 6/18 No 0.09 0.11 0.11 -0.01 -8.34% 15,930 19,720 0.26 0.21 8 58 None
WULF Options Chain 25.35 Call 27.00 6/18 No 0.82 0.89 0.88 +0.14 +18.92% 15,872 34,154 0.96 0.43 2 39 None
TSLA Options Chain 399.15 Call 400.00 7/10 No 23.45 23.80 24.00 +1.45 +6.43% 15,840 792 0.48 0.55 10 59 None
AAPL Options Chain 295.63 Call 300.00 6/18 No 0.75 0.79 0.76 -1.66 -68.60% 15,677 31,781 0.24 0.16 9 61 None
COMP Options Chain 8.43 Call 9.00 7/17 No 0.60 0.70 0.63 +0.13 +26.00% 15,645 2,707 0.75 0.47 10 40 None
INTC Options Chain 118.51 Call 140.00 6/18 No 1.69 1.76 1.73 +0.96 +124.68% 15,588 10,989 0.97 0.20 5 55 None
KHC Options Chain 24.13 Call 24.50 6/18 No 0.22 0.25 0.23 -0.09 -28.13% 15,478 1,798 0.24 0.43 8 58 None
MU Options Chain 998.88 Put 530.00 6/18 No 0.71 0.84 0.79 +0.03 +3.95% 15,356 4,595 2.18 0.00 16 68 None
MU Options Chain 998.88 Put 540.00 6/18 No 0.80 0.87 0.87 -0.06 -6.46% 15,320 1,851 2.16 0.00 16 68 None
SOFI Options Chain 16.67 Call 17.00 6/18 No 0.29 0.30 0.29 -0.14 -32.56% 15,227 35,118 0.58 0.35 13 51 None
SNAP Options Chain 5.33 Call 5.50 6/18 No 0.08 0.09 0.08 -0.07 -46.67% 15,196 14,698 0.73 0.31 8 31 None
NOW Options Chain 103.08 Put 65.00 6/18 No 0.00 0.05 0.03 0.00 0.00% 15,011 1,350 1.48 0.00 11 58 None
CLF Options Chain 13.65 Call 15.00 6/18 No 0.10 0.15 0.13 -0.05 -27.78% 14,927 21,930 0.72 0.17 6 34 None
MSTR Options Chain 120.37 Call 160.00 6/26 No 0.56 0.64 0.58 +0.03 +5.46% 14,879 1,074 0.85 0.07 4 55 None
TSLA Options Chain 399.15 Put 390.00 6/15 No 2.20 2.23 2.23 -3.32 -59.82% 14,808 1,084 0.49 -0.25 10 59 None
SMCI Options Chain 31.97 Call 35.00 6/18 No 0.28 0.29 0.28 -0.47 -62.67% 14,738 30,092 1.00 0.15 10 46 None
CLF Options Chain 13.65 Call 14.00 6/18 No 0.36 0.39 0.39 -0.07 -15.22% 14,558 15,112 0.69 0.44 6 34 None
SPCE Options Chain 5.73 Put 3.50 6/18 No 0.15 0.16 0.15 +0.04 +36.37% 14,514 14,070 1.83 -0.28 5 30 None
MU Options Chain 998.88 Put 470.00 6/18 No 0.38 0.49 0.49 +0.04 +8.89% 14,477 22,672 2.38 0.00 16 68 None
SPCE Options Chain 5.73 Put 3.00 6/18 No 0.03 0.04 0.04 0.00 0.00% 14,439 17,031 1.72 -0.11 5 30 None
SMCI Options Chain 31.97 Call 36.00 6/18 No 0.19 0.21 0.22 -0.34 -60.72% 14,411 8,398 1.04 0.11 10 46 None
KO Options Chain 82.33 Call 72.50 6/18 No 9.85 10.40 10.05 -0.61 -5.73% 14,393 3,394 0.91 1.00 12 70 None
MRVL Options Chain 281.95 Call 300.00 6/18 No 9.65 9.95 9.77 -0.48 -4.69% 14,234 16,986 1.06 0.38 11 59 None
UNH Options Chain 405.55 Call 360.00 6/18 No 46.05 48.65 48.23 +1.47 +3.15% 14,204 3,170 0.78 1.00 12 63 None
SATS Options Chain 128.13 Call 150.00 6/18 No 0.25 0.35 0.30 -3.05 -91.05% 14,108 62,788 1.22 0.02 4 47 None
TSLA Options Chain 399.15 Call 415.00 6/15 No 2.48 2.53 2.48 -1.67 -40.25% 14,108 1,720 0.48 0.24 10 59 None
NVDA Options Chain 205.98 Call 212.50 6/15 No 0.18 0.19 0.19 -0.59 -75.65% 14,066 3,026 0.28 0.08 18 63 None
SPCE Options Chain 5.73 Call 4.00 6/18 No 0.33 0.34 0.34 -1.70 -83.34% 14,051 13,288 1.99 0.51 5 30 None
NVDA Options Chain 205.98 Call 215.00 6/15 No 0.08 0.09 0.09 -0.39 -81.25% 13,858 8,104 0.30 0.04 18 63 None
FRMI Options Chain 6.94 Call 7.00 6/18 No 0.55 0.60 0.55 0.00 0.00% 13,844 53,780 1.52 0.57 3 16 None
AMZN Options Chain 241.51 Call 240.00 6/15 No 1.57 1.62 1.61 -2.26 -58.40% 13,797 1,499 0.26 0.36 12 65 None
TSLA Options Chain 399.15 Call 500.00 6/18 No 0.17 0.20 0.19 -0.27 -58.70% 13,721 40,058 0.77 0.02 10 59 None
AI Options Chain 11.27 Call 11.00 6/18 No 0.33 0.35 0.35 -0.26 -42.63% 13,657 1,935 0.78 0.45 7 25 None
TSLA Options Chain 399.15 Call 402.50 6/15 No 6.90 7.00 6.95 -1.29 -15.66% 13,560 390 0.47 0.49 10 59 None
AAPL Options Chain 295.63 Call 297.50 6/15 No 0.22 0.24 0.24 -1.64 -87.24% 13,535 1,551 0.20 0.10 9 61 None
CRM Options Chain 167.20 Put 230.00 6/18 No 62.85 64.95 64.30 +1.15 +1.83% 13,463 5,002 1.69 -1.00 15 71 None
TSLA Options Chain 399.15 Call 410.00 6/18 No 8.10 8.20 8.17 -0.63 -7.16% 13,349 7,180 0.54 0.39 10 59 None
AAPL Options Chain 295.63 Put 290.00 6/15 No 1.31 1.40 1.38 +0.42 +43.75% 13,348 2,476 0.19 -0.45 9 61 None
TSLA Options Chain 399.15 Call 440.00 6/18 No 1.82 1.85 1.85 -0.77 -29.39% 13,272 15,942 0.58 0.12 10 59 None
AMC Options Chain 2.28 Call 3.00 6/18 No 0.04 0.05 0.05 -0.01 -16.67% 13,255 47,906 1.92 0.14 8 25 None
SATS Options Chain 128.13 Call 130.00 6/18 No 1.35 1.85 1.65 -7.58 -82.13% 13,182 17,082 1.05 0.15 4 47 None
COMP Options Chain 8.43 Call 8.00 6/18 No 0.65 0.90 0.79 +0.29 +58.00% 13,121 18,411 0.93 0.83 10 40 None
OKLO Options Chain 57.86 Put 35.00 6/26 No 0.06 0.10 0.08 -0.10 -55.56% 13,032 21 1.23 -0.01 3 21 None
TSLA Options Chain 399.15 Put 370.00 6/18 No 1.86 1.89 1.88 -1.32 -41.25% 12,961 10,009 0.60 -0.14 10 59 None
CRWV Options Chain 97.47 Call 110.00 6/18 No 1.51 1.58 1.57 +0.42 +36.53% 12,916 13,237 0.90 0.24 3 21 None
TSLA Options Chain 399.15 Call 410.00 7/10 No 18.80 19.00 19.07 +0.87 +4.78% 12,882 907 0.48 0.48 10 59 None
SPCE Options Chain 5.73 Put 4.00 6/18 No 0.40 0.42 0.43 +0.21 +95.46% 12,855 14,121 1.97 -0.49 5 30 None
INTC Options Chain 118.51 Call 135.00 6/18 No 2.64 2.70 2.68 +1.45 +117.89% 12,846 9,953 0.94 0.29 5 55 None
AAPL Options Chain 295.63 Call 295.00 6/18 No 1.91 2.02 1.98 -2.65 -57.24% 12,602 21,898 0.24 0.33 9 61 None
EQX Options Chain 10.24 Call 15.00 10/16 Yes 0.10 0.55 0.50 +0.10 +25.00% 12,520 13,387 0.65 0.24 13 54 None
NOK Options Chain 14.45 Call 15.50 6/18 No 0.39 0.41 0.40 +0.21 +110.53% 12,410 12,117 0.80 0.38 12 44 None
UNH Options Chain 405.55 Call 340.00 6/18 No 67.25 69.45 68.21 +2.17 +3.29% 12,332 2,339 1.19 1.00 12 63 None
UNH Options Chain 405.55 Call 370.00 6/18 No 36.85 39.20 38.00 +1.87 +5.18% 12,229 2,284 0.73 1.00 12 63 None
RKLB Options Chain 114.78 Call 125.00 6/18 No 0.87 0.96 0.94 -4.06 -81.20% 12,173 2,939 1.17 0.13 7 45 None
MSFT Options Chain 392.70 Call 400.00 6/18 No 2.75 2.83 2.77 -1.23 -30.75% 12,040 12,552 0.33 0.27 12 65 None
BAC Options Chain 55.16 Call 57.00 6/18 No 0.30 0.32 0.31 +0.10 +47.62% 12,012 3,685 0.24 0.28 14 74 None
MSTR Options Chain 120.37 Call 132.00 6/18 No 1.71 1.98 1.88 +0.27 +16.77% 11,965 3,355 0.77 0.26 4 55 None
TSLA Options Chain 399.15 Put 380.00 6/18 No 3.20 3.30 3.30 -2.05 -38.32% 11,946 9,987 0.57 -0.21 10 59 None
SATS Options Chain 128.13 Call 140.00 6/18 No 0.45 0.75 0.70 -5.10 -87.94% 11,944 24,678 1.18 0.06 4 47 None
DVN Options Chain 44.61 Call 40.00 6/18 No 5.05 5.50 5.23 -0.77 -12.84% 11,937 4,204 0.98 1.00 6 51 None
TSLA Options Chain 399.15 Put 400.00 6/18 No 9.40 9.50 9.46 -3.89 -29.14% 11,912 13,583 0.54 -0.46 10 59 None
CRWV Options Chain 97.47 Call 120.00 6/18 No 0.39 0.45 0.41 +0.08 +24.25% 11,896 53,875 0.94 0.08 3 21 None
MRVL Options Chain 281.95 Call 280.00 6/18 No 18.40 19.00 18.73 +0.38 +2.08% 11,800 5,034 1.08 0.58 11 59 None
TSLA Options Chain 399.15 Call 397.50 6/15 No 9.75 9.90 9.80 -0.78 -7.38% 11,745 919 0.48 0.60 10 59 None
TSLA Options Chain 399.15 Call 450.00 6/15 No 0.17 0.18 0.17 -0.57 -77.03% 11,663 2,362 0.64 0.01 10 59 None
MU Options Chain 998.88 Call 1,000.00 6/18 No 48.35 49.80 49.00 -7.15 -12.74% 11,521 8,758 1.04 0.50 16 68 None
ASTS Options Chain 97.56 Call 120.00 6/18 No 0.38 0.41 0.42 -2.25 -84.27% 11,484 15,348 1.74 0.07 5 39 None
SMCI Options Chain 31.97 Call 41.50 6/18 No 0.04 0.08 0.05 -0.08 -61.54% 11,433 10,385 1.26 0.03 10 46 None
TSLA Options Chain 399.15 Call 980.00 6/18 No 0.00 0.02 0.01 -0.01 -50.00% 11,382 1,878 2.01 0.00 10 59 None
RIVN Options Chain 15.54 Call 17.00 6/18 No 0.41 0.42 0.42 +0.22 +110.00% 11,346 37,556 0.68 0.40 7 36 None
AMC Options Chain 2.28 Call 2.50 7/17 No 0.27 0.29 0.29 0.00 0.00% 11,305 22,253 1.19 0.50 8 25 None
MSTR Options Chain 120.37 Call 128.00 6/18 No 2.85 3.05 2.98 +0.46 +18.26% 11,208 5,528 0.77 0.37 4 55 None
AAOI Options Chain 172.78 Call 210.00 6/18 No 2.10 2.30 2.20 -1.80 -45.00% 11,067 3,204 1.48 0.15 8 43 None
RDW Options Chain 17.09 Call 25.00 6/18 No 0.05 0.10 0.07 -0.23 -76.67% 11,021 10,151 2.14 0.01 5 37 None
UNH Options Chain 405.55 Call 310.00 6/18 No 96.05 99.65 97.83 +1.14 +1.18% 10,997 2,147 1.41 1.00 12 63 None
UNH Options Chain 405.55 Call 320.00 6/18 No 86.70 89.95 88.59 +1.37 +1.58% 10,995 2,111 1.29 1.00 12 63 None
UNH Options Chain 405.55 Call 280.00 6/18 No 126.50 129.45 127.64 +0.92 +0.73% 10,990 2,067 2.11 1.00 12 63 None
MSTR Options Chain 120.37 Call 139.00 6/18 No 0.78 0.82 0.82 -0.04 -4.66% 10,891 1,243 0.81 0.14 4 55 None
AMD Options Chain 488.45 Call 600.00 6/18 No 1.30 1.40 1.31 +0.47 +55.96% 10,786 12,238 0.78 0.07 11 60 None
DKNG Options Chain 30.04 Call 30.00 6/26 No 0.63 0.86 0.72 -0.60 -45.46% 10,770 1,101 0.48 0.39 7 46 None
WSM Options Chain 218.74 Call 250.00 7/17 No 1.85 1.90 1.86 +0.54 +40.91% 10,721 16 0.36 0.16 12 57 None
SMCI Options Chain 31.97 Call 33.50 6/18 No 0.46 0.51 0.48 -0.63 -56.76% 10,705 3,439 0.97 0.23 10 46 None
INTC Options Chain 118.51 Call 120.00 6/18 No 8.80 9.00 8.97 +4.34 +93.74% 10,689 16,032 0.91 0.66 5 55 None
SPCE Options Chain 5.73 Call 6.00 6/18 No 0.10 0.11 0.11 -0.91 -89.22% 10,622 43,538 2.91 0.17 5 30 None
INTC Options Chain 118.51 Call 150.00 6/18 No 0.71 0.75 0.73 +0.36 +97.30% 10,618 51,488 1.03 0.09 5 55 None
META Options Chain 572.84 Call 575.00 6/15 No 2.55 2.65 2.60 -2.11 -44.80% 10,606 207 0.28 0.26 11 66 None
NVDA Options Chain 205.98 Put 155.00 6/17 No 0.05 0.06 0.05 +0.02 +66.67% 10,599 124 0.86 0.00 18 63 None
AMZN Options Chain 241.51 Put 250.00 6/15 No 11.05 12.20 11.56 +3.00 +35.05% 10,458 457 0.50 -0.97 12 65 None
RIOT Options Chain 26.14 Put 27.00 6/26 No 1.88 2.03 1.89 -0.52 -21.58% 10,440 167 0.86 -0.50 5 44 None
SPCE Options Chain 5.73 Call 4.50 6/18 No 0.20 0.23 0.21 -1.43 -87.20% 10,420 13,049 2.16 0.36 5 30 None
CIFR Options Chain 22.63 Put 23.50 6/26 No 1.51 1.58 1.58 -1.62 -50.63% 10,366 111 1.09 -0.38 4 40 None
CIFR Options Chain 22.63 Put 25.50 6/26 No 2.53 2.64 2.35 -0.22 -8.56% 10,343 32 1.07 -0.53 4 40 None
AMD Options Chain 488.45 Put 320.00 6/18 No 0.07 0.14 0.10 -0.05 -33.34% 10,303 4,821 1.45 0.00 11 60 None
RIOT Options Chain 26.14 Put 25.50 6/26 No 1.18 1.29 1.24 -0.33 -21.02% 10,298 284 0.86 -0.36 5 44 None
AMZN Options Chain 241.51 Call 242.50 6/15 No 0.79 0.85 0.85 -1.75 -67.31% 10,222 1,055 0.26 0.21 12 65 None
TSLA Options Chain 399.15 Call 425.00 6/15 No 1.02 1.04 1.02 -1.36 -57.15% 10,177 977 0.51 0.11 10 59 None
SMCI Options Chain 31.97 Put 18.00 6/18 No 0.00 0.04 0.02 -0.02 -50.00% 10,130 5,402 1.95 0.00 10 46 None
IREN Options Chain 57.50 Call 62.00 6/18 No 2.33 2.40 2.41 +0.83 +52.54% 10,129 2,086 1.04 0.46 8 43 None
SMCI Options Chain 31.97 Call 31.50 6/18 No 0.97 1.02 1.02 -0.98 -49.00% 10,097 11,302 0.93 0.40 10 46 None
AI Options Chain 11.27 Call 11.50 6/18 No 0.17 0.19 0.18 -0.21 -53.85% 10,092 2,011 0.77 0.28 7 25 None
GME Options Chain 22.06 Call 22.00 6/18 No 0.30 0.31 0.31 -0.25 -44.65% 10,041 12,808 0.36 0.42 15 49 None
ROKU Options Chain 119.64 Call 135.00 6/18 No 11.15 12.95 12.00 +11.80 +5,900.00% 10,037 954 1.30 0.47 12 57 None
NVDA Options Chain 205.98 Put 130.00 6/18 No 0.01 0.02 0.01 -0.01 -50.00% 10,023 31,970 1.24 0.00 18 63 None
SMCI Options Chain 31.97 Call 44.50 6/18 No 0.00 0.05 0.02 -0.08 -80.00% 10,003 10,164 1.46 0.01 10 46 None
NFLX Options Chain 81.62 Put 79.00 6/18 No 0.59 0.61 0.59 +0.05 +9.26% 9,979 8,225 0.29 -0.27 6 56 None
RKT Options Chain 13.43 Call 14.00 6/18 No 0.18 0.20 0.18 -0.16 -47.06% 9,869 18,670 0.70 0.28 7 55 None
SPCE Options Chain 5.73 Put 2.50 6/18 No 0.00 0.01 0.01 0.00 0.00% 9,826 14,689 1.90 -0.02 5 30 None
PRCH Options Chain 9.72 Call 12.50 7/17 No 0.20 0.25 0.25 +0.05 +25.00% 9,759 24 0.73 0.23 7 36 None
NVDA Options Chain 205.98 Put 192.50 6/18 No 0.64 0.66 0.64 -0.41 -39.05% 9,753 2,115 0.43 -0.11 18 63 None
NVDA Options Chain 205.98 Call 195.00 6/15 No 9.70 10.35 9.92 -0.51 -4.89% 9,640 162 0.46 0.94 18 63 None
AMZN Options Chain 241.51 Call 260.00 7/17 No 2.63 2.67 2.65 -0.95 -26.39% 9,624 14,031 0.32 0.21 12 65 None
SOFI Options Chain 16.67 Call 16.50 6/18 No 0.50 0.51 0.50 -0.18 -26.48% 9,515 7,988 0.58 0.51 13 51 None
NVDA Options Chain 205.98 Call 220.00 6/17 No 0.20 0.22 0.20 -0.39 -66.11% 9,506 3,455 0.38 0.06 18 63 None
NVDA Options Chain 205.98 Put 190.00 6/18 No 0.46 0.47 0.46 -0.33 -41.78% 9,498 36,470 0.45 -0.07 18 63 None
FITB Options Chain 53.44 Call 50.00 6/18 No 4.40 6.50 4.40 +0.70 +18.92% 9,472 11,298 0.64 0.99 7 61 None
FITB Options Chain 53.44 Call 55.00 8/21 Yes 1.90 2.55 2.55 +0.55 +27.50% 9,448 940 0.26 0.47 7 61 None
FITB Options Chain 53.44 Put 48.00 8/21 Yes 0.55 1.00 0.79 -0.56 -41.49% 9,443 124 0.31 -0.12 7 61 None
FITB Options Chain 53.44 Put 42.00 6/18 No 0.00 0.50 0.01 -0.04 -80.00% 9,442 10,245 1.64 0.00 7 61 None
NVDA Options Chain 205.98 Put 205.00 6/18 No 3.70 3.80 3.77 -0.83 -18.05% 9,442 16,710 0.37 -0.49 18 63 None
SMCI Options Chain 31.97 Call 34.00 6/18 No 0.38 0.43 0.41 -0.56 -57.74% 9,332 12,093 0.98 0.19 10 46 None
MU Options Chain 998.88 Put 560.00 6/18 No 0.95 1.07 0.99 -0.03 -2.95% 9,301 2,286 2.08 0.00 16 68 None
NVDA Options Chain 205.98 Put 169.00 6/18 No 0.08 0.09 0.07 -0.06 -46.16% 9,282 6,212 0.67 0.00 18 63 None
AI Options Chain 11.27 Call 12.00 6/18 No 0.09 0.10 0.08 -0.14 -63.64% 9,276 1,800 0.79 0.17 7 25 None
TSLA Options Chain 399.15 Call 415.00 6/18 No 6.40 6.50 6.45 -0.70 -9.79% 9,215 11,923 0.55 0.33 10 59 None
TSLA Options Chain 399.15 Put 402.50 6/15 No 6.40 6.50 6.45 -4.79 -42.62% 9,151 283 0.47 -0.51 10 59 None
TSLA Options Chain 399.15 Call 430.00 6/18 No 3.00 3.10 3.06 -0.84 -21.54% 9,086 14,079 0.57 0.18 10 59 None
AAPL Options Chain 295.63 Call 300.00 6/17 No 0.51 0.57 0.54 -1.46 -73.00% 9,044 1,370 0.24 0.14 9 61 None
SATS Options Chain 128.13 Put 110.00 6/18 No 3.20 4.40 3.70 +1.30 +54.17% 9,036 7,218 0.92 -0.42 4 47 None
TMC Options Chain 5.13 Call 5.50 6/18 No 0.31 0.32 0.32 +0.19 +146.16% 8,955 660 0.99 0.47 6 33 None
DVN Options Chain 44.61 Call 37.50 6/18 No 7.15 8.20 7.57 -1.36 -15.23% 8,881 2,917 1.49 1.00 6 51 None
AAPL Options Chain 295.63 Put 287.50 6/15 No 0.65 0.79 0.66 +0.21 +46.67% 8,878 1,032 0.20 -0.30 9 61 None
NFLX Options Chain 81.62 Put 80.00 6/18 No 0.93 0.95 0.95 +0.13 +15.86% 8,870 14,360 0.28 -0.39 6 56 None
INTC Options Chain 118.51 Call 130.00 6/26 No 6.85 7.10 7.15 +3.17 +79.65% 8,836 3,408 0.90 0.45 5 55 None
NVDA Options Chain 205.98 Put 202.50 6/18 No 2.68 2.70 2.69 -0.91 -25.28% 8,824 12,787 0.37 -0.39 18 63 None
MSTR Options Chain 120.37 Call 129.00 6/18 No 2.50 2.77 2.70 +0.35 +14.90% 8,816 6,669 0.76 0.34 4 55 None
AMZN Options Chain 241.51 Call 245.00 6/18 No 1.68 1.71 1.69 -1.41 -45.49% 8,797 13,652 0.33 0.26 12 65 None
C Options Chain 138.07 Put 110.00 7/02 No 0.01 0.18 0.09 -0.11 -55.00% 8,780 8,803 0.46 -0.01 12 69 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
USAR Options Chain 22.56 Put 21.00 6/18 No 0.54 0.71 0.68 -0.03 -4.23% 8,712 16,910 0.99 -0.35 3 19 None
CRWV Options Chain 97.47 Call 105.00 6/18 No 2.84 2.95 2.86 +0.81 +39.52% 8,705 17,387 0.92 0.38 3 21 None
BAC Options Chain 55.16 Call 58.00 6/18 No 0.12 0.13 0.11 +0.02 +22.23% 8,646 1,853 0.25 0.13 14 74 None
MO Options Chain 71.75 Call 65.00 6/18 No 6.30 6.70 6.45 -0.05 -0.77% 8,617 7,789 0.76 1.00 8 59 None
PLTR Options Chain 131.08 Call 130.00 6/18 No 2.42 2.45 2.43 -2.07 -46.00% 8,556 6,213 0.48 0.42 11 51 None
ARCC Options Chain 19.07 Call 17.00 6/18 No 2.20 2.30 2.20 +0.09 +4.27% 8,551 162 1.13 1.00 10 80 None
C Options Chain 138.07 Call 140.00 6/18 No 2.01 2.19 2.07 +0.44 +27.00% 8,534 18,354 0.32 0.48 12 69 None
AMC Options Chain 2.28 Call 2.00 7/17 No 0.49 0.50 0.49 +0.02 +4.26% 8,522 81,553 1.04 0.71 8 25 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
ARCC Options Chain 19.07 Call 18.00 6/18 No 1.20 1.30 1.25 +0.16 +14.68% 8,499 3,823 0.68 1.00 10 80 None
PLTR Options Chain 131.08 Call 140.00 6/18 No 0.37 0.38 0.36 -0.73 -66.98% 8,476 16,719 0.52 0.09 11 51 None
APLD Options Chain 41.47 Call 45.00 6/18 No 1.16 1.26 1.18 +0.06 +5.36% 8,430 5,950 0.96 0.44 3 20 None
NVDA Options Chain 205.98 Put 195.00 6/18 No 0.91 0.92 0.91 -0.53 -36.81% 8,402 24,779 0.41 -0.16 18 63 None
TSLA Options Chain 399.15 Call 412.50 6/15 No 3.10 3.15 3.12 -1.68 -35.00% 8,362 871 0.47 0.28 10 59 None
IREN Options Chain 57.50 Put 54.00 6/18 No 1.00 1.07 1.03 -1.31 -55.99% 8,344 1,765 1.12 -0.19 8 43 None
TSLA Options Chain 399.15 Call 405.00 6/18 No 10.20 10.30 10.00 -0.68 -6.37% 8,342 4,604 0.54 0.47 10 59 None
MU Options Chain 998.88 Call 1,100.00 6/18 No 17.05 17.55 17.53 -5.59 -24.18% 8,288 5,772 1.04 0.24 16 68 None
UEC Options Chain 10.63 Call 11.50 6/18 No 0.33 0.35 0.34 +0.12 +54.55% 8,210 291 0.83 0.41 6 40 None
AMZN Options Chain 241.51 Call 265.00 7/17 No 1.86 1.96 1.88 -0.78 -29.33% 8,198 18,631 0.32 0.16 12 65 None
AMZN Options Chain 241.51 Call 242.50 6/18 No 2.37 2.54 2.43 -1.67 -40.74% 8,166 4,449 0.33 0.34 12 65 None
AAOI Options Chain 172.78 Call 200.00 6/18 No 3.10 3.40 3.30 -2.30 -41.08% 8,165 5,796 1.45 0.21 8 43 None
NVDA Options Chain 205.98 Call 210.00 6/17 No 1.40 1.42 1.41 -0.89 -38.70% 8,158 3,108 0.35 0.28 18 63 None
COIN Options Chain 161.09 Call 170.00 6/18 No 2.13 2.21 2.19 -0.96 -30.48% 8,146 11,868 0.69 0.27 8 56 None
NVDA Options Chain 205.98 Call 225.00 6/18 No 0.16 0.18 0.17 -0.22 -56.41% 8,137 38,527 0.41 0.03 18 63 None
TSLA Options Chain 399.15 Put 390.00 6/18 No 5.60 5.70 5.67 -2.94 -34.15% 8,121 8,462 0.55 -0.32 10 59 None
MRVL Options Chain 281.95 Call 300.00 6/26 No 17.10 18.05 17.00 +0.15 +0.89% 8,063 2,029 1.05 0.44 11 59 None
AG Options Chain 16.92 Call 17.50 6/26 No 0.98 1.09 1.02 +0.37 +56.93% 8,055 165 0.71 0.56 14 49 None
INTC Options Chain 118.51 Put 110.00 6/18 No 1.11 1.15 1.13 -1.77 -61.04% 8,052 21,376 0.97 -0.14 5 55 None
AAPL Options Chain 295.63 Put 155.00 6/18 No 0.00 0.01 0.01 -0.03 -75.00% 8,000 3,480 1.57 0.00 9 61 None
INTC Options Chain 118.51 Call 125.00 6/26 No 8.95 9.20 9.08 +3.68 +68.15% 7,984 5,744 0.89 0.54 5 55 None
SATS Options Chain 128.13 Put 100.00 6/18 No 0.80 1.15 1.00 +0.10 +11.12% 7,980 8,342 0.93 -0.15 4 47 None
GOOGL Options Chain 360.17 Call 365.00 6/18 No 3.80 3.90 3.90 -0.40 -9.31% 7,964 7,111 0.33 0.38 10 64 None
BSX Options Chain 47.17 Call 50.00 6/18 No 0.05 0.20 0.17 -0.05 -22.73% 7,939 9,246 0.43 0.12 8 54 None
AMZN Options Chain 241.51 Call 245.00 6/15 No 0.39 0.43 0.41 -1.21 -74.70% 7,926 1,654 0.27 0.12 12 65 None
AAPL Options Chain 295.63 Call 290.00 6/15 No 2.40 2.63 2.52 -3.88 -60.63% 7,923 2,253 0.19 0.55 9 61 None
SMCI Options Chain 31.97 Put 30.00 6/18 No 1.23 1.28 1.27 +0.28 +28.29% 7,867 13,118 0.95 -0.44 10 46 None
WULF Options Chain 25.35 Call 26.00 6/18 No 1.17 1.37 1.30 +0.12 +10.17% 7,847 24,923 0.96 0.55 2 39 None
TSLA Options Chain 399.15 Put 160.00 6/18 No 0.00 0.01 0.01 0.00 0.00% 7,847 18,022 2.26 0.00 10 59 None
ONDS Options Chain 9.83 Put 7.50 6/18 No 0.03 0.04 0.04 0.00 0.00% 7,815 2,780 1.14 -0.06 9 39 None
TGB Options Chain 6.85 Call 8.00 7/17 No 0.50 0.55 0.54 +0.29 +116.00% 7,776 332 0.79 0.44 3 41 None
CPNG Options Chain 17.20 Call 17.50 6/18 No 0.26 0.30 0.32 -0.22 -40.75% 7,775 8,577 0.64 0.31 13 32 None
PLTR Options Chain 131.08 Call 135.00 6/18 No 0.96 0.98 0.97 -1.30 -57.27% 7,765 12,033 0.49 0.21 11 51 None
NVDA Options Chain 205.98 Put 190.00 6/17 No 0.32 0.33 0.32 -0.26 -44.83% 7,760 3,868 0.44 -0.08 18 63 None
HOOD Options Chain 93.08 Call 97.00 6/18 No 1.99 2.05 1.99 -0.25 -11.17% 7,709 567 0.70 0.32 10 53 None
SMCI Options Chain 31.97 Call 30.00 6/18 No 1.64 1.70 1.66 -1.21 -42.16% 7,707 17,157 0.93 0.56 10 46 None
HOOD Options Chain 93.08 Call 93.00 6/18 No 3.60 3.75 3.65 +0.01 +0.28% 7,663 3,328 0.69 0.49 10 53 None
AMC Options Chain 2.28 Call 3.00 9/18 Yes 0.36 0.39 0.36 +0.02 +5.89% 7,657 5,808 1.19 0.49 8 25 None
CSCO Options Chain 122.31 Put 110.00 6/18 No 0.09 0.19 0.14 -0.06 -30.00% 7,654 2,941 0.46 -0.05 10 62 None
MU Options Chain 998.88 Put 450.00 6/18 No 0.30 0.40 0.37 +0.02 +5.72% 7,651 10,863 2.46 0.00 16 68 None
SATS Options Chain 128.13 Call 125.00 6/18 No 2.30 2.75 2.50 -8.90 -78.07% 7,649 9,884 0.98 0.22 4 47 None
HIMS Options Chain 28.72 Call 30.00 6/18 No 0.26 0.28 0.28 -0.64 -69.57% 7,622 16,096 0.90 0.19 5 39 None
KEEL Options Chain 5.50 Put 6.00 6/18 No 0.53 0.57 0.56 -0.26 -31.71% 7,605 688 1.19 -0.55 4 34 None
CVNA Options Chain 67.87 Call 70.00 6/18 No 0.40 0.50 0.46 -1.44 -75.79% 7,599 10,631 0.67 0.16 8 50 None
NVDA Options Chain 205.98 Call 200.00 6/18 No 6.95 7.05 6.97 -0.73 -9.49% 7,590 104,994 0.38 0.70 18 63 None
FTNT Options Chain 145.49 Put 135.00 6/18 No 0.36 0.77 0.52 -0.53 -50.48% 7,587 178 0.53 -0.09 8 51 None
AAL Options Chain 14.65 Call 10.00 6/18 No 4.60 5.15 4.97 +1.22 +32.54% 7,530 23,776 1.92 1.00 7 41 None
TSLA Options Chain 399.15 Put 380.00 6/15 No 0.90 0.92 0.96 -1.95 -67.01% 7,528 2,066 0.54 -0.11 10 59 None
SGHC Options Chain 13.82 Call 10.75 7/17 No 3.10 3.20 3.10 -0.20 -6.07% 7,522 73,839 0.74 0.89 16 56 None
NFLX Options Chain 81.62 Call 85.00 6/18 No 0.17 0.18 0.17 -0.16 -48.49% 7,521 16,501 0.32 0.11 6 56 None
AMC Options Chain 2.28 Call 3.00 7/17 No 0.17 0.19 0.19 0.00 0.00% 7,518 17,595 1.32 0.36 8 25 None
NFLX Options Chain 81.62 Call 82.00 6/18 No 0.64 0.66 0.65 -0.44 -40.37% 7,507 9,377 0.29 0.35 6 56 None
JPM Options Chain 313.50 Put 170.00 6/18 No 0.00 0.01 0.01 -0.01 -50.00% 7,500 300 1.57 0.00 12 79 None
HOOD Options Chain 93.08 Call 100.00 6/26 No 2.48 2.60 2.51 -0.17 -6.35% 7,471 3,687 0.66 0.30 10 53 None
TSLA Options Chain 399.15 Put 400.00 6/17 No 8.50 8.65 8.31 -4.04 -32.72% 7,453 352 0.54 -0.46 10 59 None
TMC Options Chain 5.13 Call 6.00 6/18 No 0.12 0.15 0.15 +0.10 +200.00% 7,444 3,516 1.09 0.24 6 33 None
NVDA Options Chain 205.98 Put 195.00 6/15 No 0.14 0.15 0.14 -0.34 -70.84% 7,435 4,517 0.34 -0.06 18 63 None
IRM Options Chain 125.50 Call 100.00 6/18 No 26.10 28.10 26.90 +0.79 +3.03% 7,420 1,655 1.76 1.00 10 58 None
SMCI Options Chain 31.97 Call 31.00 6/18 No 1.18 1.23 1.18 -1.12 -48.70% 7,410 8,153 0.93 0.45 10 46 None
STM Options Chain 78.12 Call 80.00 6/18 No 2.00 2.25 2.25 -0.50 -18.19% 7,376 13,170 0.76 0.41 9 54 None
GOOGL Options Chain 360.17 Call 370.00 6/18 No 2.29 2.40 2.29 -0.39 -14.56% 7,312 11,899 0.33 0.27 10 64 None
AAPL Options Chain 295.63 Put 265.00 7/17 No 1.31 1.48 1.39 +0.14 +11.20% 7,285 9,660 0.28 -0.15 9 61 None
M Options Chain 25.05 Call 20.00 6/18 No 5.50 5.75 5.35 +0.63 +13.35% 7,280 2,246 1.65 1.00 14 60 None
INTC Options Chain 118.51 Put 100.00 6/18 No 0.35 0.38 0.37 -0.54 -59.35% 7,243 13,504 1.09 -0.05 5 55 None
NVDA Options Chain 205.98 Call 220.00 6/26 No 1.35 1.38 1.37 -0.56 -29.02% 7,198 15,557 0.37 0.19 18 63 None
SATS Options Chain 128.13 Call 115.00 6/18 No 5.20 5.90 5.50 -11.40 -67.46% 7,194 3,094 0.93 0.44 4 47 None
NFLX Options Chain 81.62 Call 81.00 6/18 No 1.01 1.03 1.01 -0.55 -35.26% 7,165 2,393 0.29 0.47 6 56 None
RKLB Options Chain 114.78 Put 65.00 6/18 No 0.00 0.07 0.05 -0.07 -58.34% 7,159 5,694 1.65 0.00 7 45 None
SPCE Options Chain 5.73 Put 4.50 6/18 No 0.78 0.84 0.80 +0.40 +100.00% 7,136 10,431 2.16 -0.64 5 30 None
TSLA Options Chain 399.15 Put 360.00 6/15 No 0.24 0.26 0.25 -0.51 -67.11% 7,108 2,083 0.66 -0.01 10 59 None
BAC Options Chain 55.16 Call 60.00 6/18 No 0.02 0.03 0.02 -0.01 -33.34% 7,107 21,536 0.29 0.02 14 74 None
RIVN Options Chain 15.54 Put 16.50 6/18 No 0.47 0.51 0.49 -0.86 -63.71% 7,033 626 0.66 -0.46 7 36 None
F Options Chain 14.70 Call 15.00 6/18 No 0.23 0.24 0.24 -0.01 -4.00% 7,016 58,740 0.39 0.44 9 46 None
TSLA Options Chain 399.15 Put 155.00 6/18 No 0.00 0.01 0.01 0.00 0.00% 7,016 5,199 2.34 0.00 10 59 None
MU Options Chain 998.88 Put 195.00 6/18 No 0.00 0.02 0.02 0.00 0.00% 7,010 4,575 0.00 0.00 16 68 None
NVDA Options Chain 205.98 Call 230.00 6/18 No 0.09 0.10 0.09 -0.12 -57.15% 7,002 79,109 0.44 0.01 18 63 None
AAPL Options Chain 295.63 Put 285.00 6/15 No 0.31 0.35 0.34 +0.04 +13.34% 6,972 1,725 0.22 -0.21 9 61 None
META Options Chain 572.84 Call 570.00 6/15 No 4.00 4.40 4.24 -2.45 -36.63% 6,929 371 0.28 0.39 11 66 None
BAC Options Chain 55.16 Call 56.00 6/18 No 0.70 0.72 0.73 +0.25 +52.09% 6,905 7,439 0.25 0.50 14 74 None
TSLA Options Chain 399.15 Put 340.00 6/15 No 0.09 0.11 0.09 -0.18 -66.67% 6,905 760 0.80 0.00 10 59 None
TTD Options Chain 18.90 Call 20.00 6/18 No 0.41 0.44 0.41 +0.08 +24.25% 6,870 3,505 0.71 0.35 12 41 None
GOOGL Options Chain 360.17 Call 365.00 6/15 No 1.30 1.45 1.38 -0.65 -32.02% 6,821 845 0.26 0.28 10 64 None
CAT Options Chain 897.63 Call 1,000.00 6/18 No 0.50 0.85 0.68 -0.52 -43.34% 6,781 1,690 0.40 0.03 8 63 None
TSLA Options Chain 399.15 Call 430.00 6/17 No 2.32 2.37 2.33 -0.92 -28.31% 6,777 1,555 0.56 0.17 10 59 None
OPEN Options Chain 4.47 Put 4.50 6/18 No 0.26 0.27 0.26 +0.03 +13.05% 6,770 3,925 0.86 -0.56 5 31 None
PURR Options Chain 8.49 Call 9.00 7/17 No 1.15 1.25 1.20 +0.10 +9.10% 6,762 5,016 1.21 0.56 3 16 None
C Options Chain 138.07 Put 137.00 6/18 No 1.06 1.16 1.12 -1.04 -48.15% 6,747 73 0.31 -0.31 12 69 None
MSTR Options Chain 120.37 Put 110.00 6/18 No 0.74 0.83 0.80 -0.92 -53.49% 6,735 8,576 0.80 -0.13 4 55 None
AAPL Options Chain 295.63 Call 310.00 7/17 No 2.01 2.18 2.08 -1.42 -40.58% 6,734 53,823 0.22 0.20 9 61 None
AMZN Options Chain 241.51 Put 235.00 6/15 No 0.88 0.94 0.90 +0.12 +15.39% 6,680 997 0.26 -0.30 12 65 None
GOOGL Options Chain 360.17 Call 380.00 6/18 No 0.69 0.87 0.83 -0.29 -25.90% 6,680 13,810 0.34 0.11 10 64 None
AAPL Options Chain 295.63 Call 292.50 6/18 No 2.91 3.05 3.00 -3.19 -51.54% 6,667 2,394 0.25 0.43 9 61 None
CRWV Options Chain 97.47 Call 115.00 6/18 No 0.76 0.86 0.80 +0.17 +26.99% 6,632 6,326 0.92 0.14 3 21 None
MSFT Options Chain 392.70 Call 390.00 6/18 No 6.15 6.45 6.30 -1.68 -21.06% 6,617 8,431 0.33 0.49 12 65 None
MSFT Options Chain 392.70 Call 390.00 6/15 No 3.20 3.35 3.33 -2.07 -38.34% 6,601 778 0.25 0.45 12 65 None
TSLA Options Chain 399.15 Put 410.00 6/15 No 10.80 10.90 10.96 -6.31 -36.54% 6,584 342 0.48 -0.67 10 59 None
SATS Options Chain 128.13 Call 135.00 6/18 No 0.75 1.15 1.10 -6.20 -84.94% 6,558 7,567 1.09 0.10 4 47 None
NVDA Options Chain 205.98 Put 197.50 6/15 No 0.27 0.28 0.28 -0.50 -64.11% 6,544 2,481 0.32 -0.11 18 63 None
TSLA Options Chain 399.15 Call 390.00 6/18 No 18.85 19.05 18.92 +0.59 +3.22% 6,543 6,304 0.55 0.69 10 59 None
AMD Options Chain 488.45 Call 550.00 6/18 No 6.70 7.10 6.89 +3.09 +81.32% 6,541 6,386 0.75 0.25 11 60 None
TSLA Options Chain 399.15 Call 400.00 6/17 No 11.55 11.75 11.55 -0.20 -1.71% 6,534 1,147 0.54 0.54 10 59 None
WDC Options Chain 529.29 Call 700.00 6/18 No 0.75 0.85 0.80 +0.28 +53.85% 6,529 401 0.88 0.03 13 65 None
WULF Options Chain 25.35 Call 28.00 6/18 No 0.53 0.60 0.56 +0.05 +9.81% 6,503 20,340 0.96 0.32 2 39 None
RIVN Options Chain 15.54 Put 15.50 6/18 No 0.15 0.17 0.16 -0.40 -71.43% 6,487 5,377 0.68 -0.20 7 36 None
ONDS Options Chain 9.83 Call 12.00 6/18 No 0.03 0.04 0.04 -0.04 -50.00% 6,484 39,994 1.25 0.06 9 39 None
MRNA Options Chain 49.38 Call 53.00 6/18 No 0.75 0.85 0.82 -0.19 -18.82% 6,471 227 0.72 0.31 8 43 None
TROW Options Chain 108.27 Call 100.00 6/18 No 9.30 10.00 9.65 +1.91 +24.68% 6,466 1,294 0.83 1.00 17 61
Dividend Stock List
AMD Options Chain 488.45 Call 520.00 6/18 No 15.70 16.40 16.20 +6.81 +72.53% 6,435 3,258 0.75 0.46 11 60 None
CIEN Options Chain 445.22 Call 520.00 6/18 No 1.70 1.85 1.78 -0.92 -34.08% 6,425 172 0.81 0.08 8 61 None
RKLB Options Chain 114.78 Call 105.00 6/26 No 7.65 8.25 8.00 -8.25 -50.77% 6,414 99 1.03 0.52 7 45 None
MRK Options Chain 120.67 Call 115.00 6/18 No 4.40 5.45 4.95 -2.79 -36.05% 6,400 6,007 0.38 0.87 10 71 None
AAPL Options Chain 295.63 Call 297.50 6/18 No 1.23 1.28 1.26 -2.14 -62.95% 6,387 3,229 0.24 0.24 9 61 None
AAPL Options Chain 295.63 Put 260.00 7/17 No 0.95 1.08 1.03 +0.09 +9.58% 6,379 14,207 0.29 -0.11 9 61 None
MSTR Options Chain 120.37 Call 120.00 6/18 No 6.55 7.05 6.80 +1.25 +22.53% 6,363 6,153 0.76 0.63 4 55 None
TSLA Options Chain 399.15 Put 395.00 6/18 No 7.30 7.40 7.34 -3.51 -32.35% 6,341 7,537 0.55 -0.38 10 59 None
TSLA Options Chain 399.15 Put 350.00 6/18 No 0.73 0.74 0.73 -0.44 -37.61% 6,333 13,790 0.68 -0.07 10 59 None
HPE Options Chain 47.10 Call 50.00 6/18 No 1.40 1.48 1.54 +0.78 +102.64% 6,333 4,508 0.78 0.44 10 53 None
NFLX Options Chain 81.62 Call 84.00 6/18 No 0.26 0.27 0.25 -0.24 -48.98% 6,331 7,487 0.31 0.16 6 56 None
BE Options Chain 248.88 Put 180.00 6/18 No 0.39 0.60 0.50 -0.32 -39.03% 6,288 5,840 1.54 -0.02 4 12 None
MSFT Options Chain 392.70 Call 395.00 6/18 No 4.20 4.30 4.26 -1.39 -24.61% 6,284 3,873 0.33 0.37 12 65 None
AMZN Options Chain 241.51 Call 220.00 6/15 No 17.60 20.10 18.45 -0.74 -3.86% 6,283 133 0.62 0.99 12 65 None
TSLA Options Chain 399.15 Call 392.50 6/15 No 13.20 13.35 13.27 -0.15 -1.12% 6,261 589 0.48 0.71 10 59 None
GME Options Chain 22.06 Call 23.00 6/18 No 0.11 0.12 0.12 -0.11 -47.83% 6,224 12,000 0.44 0.18 15 49 None
MO Options Chain 71.75 Call 62.50 6/18 No 8.80 9.05 9.05 -0.61 -6.32% 6,222 6,180 1.06 1.00 8 59 None
TSLA Options Chain 399.15 Put 320.00 6/17 No 0.24 0.26 0.25 -0.10 -28.58% 6,192 76 0.91 -0.01 10 59 None
NFLX Options Chain 81.62 Call 80.00 6/18 No 1.52 1.56 1.55 -0.63 -28.90% 6,190 5,178 0.29 0.61 6 56 None
MSTR Options Chain 120.37 Call 136.00 6/18 No 1.12 1.22 1.16 -0.09 -7.20% 6,190 659 0.79 0.18 4 55 None
PLTR Options Chain 131.08 Put 118.00 6/18 No 0.48 0.50 0.49 +0.05 +11.37% 6,184 353 0.55 -0.12 11 51 None
BMNR Options Chain 16.52 Call 17.00 6/26 No 0.53 0.60 0.59 -0.24 -28.92% 6,150 1,776 0.74 0.39 12 35 None
RKLB Options Chain 114.78 Call 110.00 6/18 No 3.40 3.75 3.50 -7.79 -69.00% 6,145 2,468 1.10 0.37 7 45 None
KO Options Chain 82.33 Call 65.00 6/18 No 16.85 17.80 17.60 +2.10 +13.55% 6,142 1,283 1.46 1.00 12 70 None
NOK Options Chain 14.45 Call 15.00 6/26 No 0.92 0.98 0.94 +0.36 +62.07% 6,141 6,735 0.82 0.53 12 44 None
MRNA Options Chain 49.38 Call 57.00 6/18 No 0.22 0.27 0.28 -0.12 -30.00% 6,111 161 0.78 0.12 8 43 None
INTC Options Chain 118.51 Call 150.00 6/26 No 2.25 2.42 2.33 +1.09 +87.91% 6,103 4,662 0.96 0.19 5 55 None
BAC Options Chain 55.16 Call 55.00 6/18 No 1.33 1.38 1.34 +0.40 +42.56% 6,102 57,721 0.26 0.71 14 74 None
AMZN Options Chain 241.51 Call 275.00 7/17 No 0.95 0.99 0.98 -0.43 -30.50% 6,061 26,041 0.33 0.10 12 65 None
MRVL Options Chain 281.95 Put 265.00 6/18 No 7.20 7.45 7.26 -3.55 -32.84% 6,053 1,070 1.11 -0.28 11 59 None
AAPL Options Chain 295.63 Put 160.00 6/18 No 0.00 0.01 0.01 0.00 0.00% 6,039 16,298 1.73 0.00 9 61 None
ONDS Options Chain 9.83 Call 10.00 6/18 No 0.21 0.23 0.22 -0.26 -54.17% 6,024 56,614 0.97 0.32 9 39 None
LAES Options Chain 3.21 Call 3.50 6/18 No 0.05 0.07 0.06 -0.01 -14.29% 6,017 15,096 1.21 0.18 8 18 None
EQX Options Chain 10.24 Call 10.00 10/16 Yes 1.75 2.00 1.81 +0.01 +0.56% 6,006 578 0.62 0.65 13 54 None
TSLA Options Chain 399.15 Put 392.50 6/15 No 2.76 2.80 2.84 -3.71 -56.65% 5,995 412 0.49 -0.29 10 59 None
CSCO Options Chain 122.31 Put 118.00 6/18 No 1.00 1.11 1.09 -0.30 -21.59% 5,989 819 0.38 -0.28 10 62 None
SPCE Options Chain 5.73 Call 7.00 6/18 No 0.07 0.08 0.08 -0.77 -90.59% 5,982 16,937 3.32 0.11 5 30 None
TSLA Options Chain 399.15 Put 387.50 6/15 No 1.75 1.77 1.78 -2.97 -62.53% 5,949 913 0.50 -0.21 10 59 None
STM Options Chain 78.12 Call 82.00 6/18 No 1.30 1.60 1.40 -0.65 -31.71% 5,946 191 0.78 0.32 9 54 None
MO Options Chain 71.75 Call 70.00 6/18 No 1.35 1.51 1.40 -0.16 -10.26% 5,938 5,847 0.32 0.82 8 59 None
SPCE Options Chain 5.73 Call 5.50 6/18 No 0.11 0.15 0.13 -1.16 -89.93% 5,936 10,591 2.68 0.21 5 30 None
KR Options Chain 64.05 Call 67.00 6/18 Yes 0.80 0.95 0.88 -0.09 -9.28% 5,935 4,312 0.53 0.31 8 52 None
DVN Options Chain 44.61 Call 25.00 6/18 No 6.20 7.10 6.65 +0.95 +16.67% 5,920 1,819 6 51 None
COIN Options Chain 161.09 Call 165.00 6/18 No 3.50 3.65 3.50 -1.10 -23.92% 5,917 6,310 0.69 0.38 8 56 None
MU Options Chain 998.88 Call 1,050.00 6/18 No 29.30 30.15 30.10 -6.93 -18.72% 5,867 5,591 1.04 0.36 16 68 None
MSFT Options Chain 392.70 Call 400.00 6/15 No 0.64 0.65 0.66 -1.39 -67.81% 5,864 2,211 0.27 0.12 12 65 None
GOOG Options Chain 358.70 Call 370.00 6/18 No 1.93 2.04 1.93 -0.42 -17.88% 5,859 5,080 0.33 0.24 13 70 None
KR Options Chain 64.05 Call 66.00 6/18 Yes 1.11 1.32 1.22 0.00 0.00% 5,851 267 0.55 0.39 8 52 None
TSLA Options Chain 399.15 Put 385.00 6/15 No 1.39 1.41 1.42 -2.59 -64.59% 5,846 1,433 0.51 -0.17 10 59 None
PLTR Options Chain 131.08 Call 128.00 6/18 No 3.30 3.40 3.35 -2.20 -39.64% 5,835 238 0.49 0.51 11 51 None
TSLA Options Chain 399.15 Call 395.00 6/18 No 15.55 15.75 15.65 +0.30 +1.96% 5,799 7,840 0.54 0.62 10 59 None
SMCI Options Chain 31.97 Call 32.00 6/18 No 0.81 0.86 0.85 -0.90 -51.43% 5,796 4,490 0.94 0.35 10 46 None
TSLA Options Chain 399.15 Call 397.50 6/18 No 14.05 14.25 14.16 +0.16 +1.15% 5,784 4,056 0.54 0.58 10 59 None
AAPL Options Chain 295.63 Put 290.00 6/18 No 2.90 3.05 2.93 +0.86 +41.55% 5,747 12,338 0.25 -0.46 9 61 None
MSFT Options Chain 392.70 Call 420.00 6/18 No 0.47 0.50 0.48 -0.40 -45.46% 5,744 28,897 0.38 0.06 12 65 None
TSLA Options Chain 399.15 Call 450.00 6/26 No 3.15 3.25 3.20 -0.50 -13.52% 5,725 5,596 0.52 0.15 10 59 None
MU Options Chain 998.88 Call 1,200.00 6/18 No 5.50 5.70 5.65 -2.84 -33.46% 5,702 8,970 1.08 0.10 16 68 None
UNH Options Chain 405.55 Call 220.00 6/18 No 184.80 189.05 186.40 -0.70 -0.38% 5,700 1,080 2.89 1.00 12 63 None
TSLA Options Chain 399.15 Call 435.00 6/18 No 2.36 2.38 2.34 -0.81 -25.72% 5,691 5,410 0.57 0.15 10 59 None
FFAI Options Chain 0.33 Call 0.50 7/02 No 0.04 0.05 0.04 0.00 0.00% 5,678 1,992 3.83 0.37 3 13 None
PURR Options Chain 8.49 Put 9.00 7/17 No 1.40 1.45 1.40 -0.15 -9.68% 5,669 933 1.21 -0.44 3 16 None
GOOGL Options Chain 360.17 Call 375.00 6/18 No 1.33 1.48 1.41 -0.27 -16.08% 5,638 5,042 0.33 0.18 10 64 None
BABA Options Chain 112.69 Call 145.00 6/18 No 0.00 0.02 0.02 -0.02 -50.00% 5,624 31,659 0.86 0.00 14 26 None
NVDA Options Chain 205.98 Put 192.50 6/15 No 0.08 0.09 0.08 -0.23 -74.20% 5,613 1,198 0.36 -0.03 18 63 None
KO Options Chain 82.33 Call 82.00 6/18 No 0.75 0.80 0.79 -0.32 -28.83% 5,592 1,128 0.17 0.60 12 70 None
APLD Options Chain 41.47 Call 44.00 6/18 No 1.47 1.63 1.48 +0.03 +2.07% 5,588 2,113 0.96 0.52 3 20 None
MARA Options Chain 13.57 Put 12.00 6/18 No 0.07 0.08 0.07 -0.12 -63.16% 5,580 16,634 0.95 -0.10 4 41 None
TSLA Options Chain 399.15 Call 430.00 6/15 No 0.66 0.68 0.67 -1.16 -63.39% 5,567 1,220 0.52 0.07 10 59 None
MU Options Chain 998.88 Put 190.00 6/18 No 0.00 0.02 0.01 -0.01 -50.00% 5,563 4,588 0.00 0.00 16 68 None
OMER Options Chain 10.18 Put 5.00 7/17 No 0.05 0.50 0.25 +0.20 +400.00% 5,535 4 1.80 -0.10 6 31 None
NVDA Options Chain 205.98 Call 205.00 6/17 No 3.30 3.40 3.35 -0.95 -22.10% 5,524 6,735 0.35 0.50 18 63 None
WBI Options Chain 30.50 Call 40.00 6/18 No 0.05 0.10 0.09 -0.01 -10.00% 5,522 1 0.88 0.06 3 15 None
BULL Options Chain 6.73 Call 7.00 6/18 No 0.08 0.09 0.09 -0.09 -50.00% 5,518 11,261 0.72 0.27 3 16 None
INTC Options Chain 118.51 Put 120.00 6/18 No 3.50 3.60 3.55 -3.75 -51.37% 5,497 7,543 0.93 -0.34 5 55 None
CRM Options Chain 167.20 Put 220.00 6/18 No 52.55 55.05 54.45 +1.35 +2.55% 5,487 1,258 1.54 -1.00 15 71 None
HOOD Options Chain 93.08 Call 90.00 6/18 No 5.35 5.50 5.45 +0.20 +3.81% 5,453 18,082 0.68 0.63 10 53 None
AMZN Options Chain 241.51 Put 230.00 6/18 No 1.22 1.25 1.25 +0.22 +21.36% 5,453 23,121 0.35 -0.22 12 65 None
ONDS Options Chain 9.83 Call 10.50 6/18 No 0.12 0.13 0.13 -0.17 -56.67% 5,449 4,131 1.00 0.21 9 39 None
OPEN Options Chain 4.47 Call 4.50 6/18 No 0.13 0.14 0.13 -0.10 -43.48% 5,447 6,383 0.85 0.44 5 31 None
INTC Options Chain 118.51 Put 62.50 6/18 No 0.00 0.01 0.01 -0.02 -66.67% 5,445 4,942 1.86 0.00 5 55 None
NVDA Options Chain 205.98 Call 220.00 7/02 No 2.24 2.30 2.23 -0.69 -23.63% 5,444 10,451 0.37 0.22 18 63 None
NBIS Options Chain 229.35 Call 220.00 6/18 No 21.95 22.95 22.60 +6.00 +36.15% 5,441 2,721 1.19 0.71 3 22 None
BULL Options Chain 6.73 Call 6.50 6/26 No 0.35 0.42 0.36 -0.16 -30.77% 5,401 5,496 0.73 0.54 3 16 None
KO Options Chain 82.33 Call 67.50 6/18 No 14.30 15.20 14.84 +1.33 +9.85% 5,400 1,161 1.14 1.00 12 70 None
CRWV Options Chain 97.47 Put 60.00 6/18 No 0.03 0.04 0.03 -0.03 -50.00% 5,391 7,412 1.63 0.00 3 21 None
BMNR Options Chain 16.52 Call 16.00 6/18 No 0.64 0.67 0.64 -0.37 -36.64% 5,390 3,398 0.72 0.56 12 35 None
MSTR Options Chain 120.37 Put 55.00 6/26 No 0.02 0.15 0.07 -0.02 -22.23% 5,388 248 1.59 0.00 4 55 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
PLTR Options Chain 131.08 Call 131.00 6/18 No 2.04 2.06 2.02 -1.93 -48.87% 5,371 827 0.48 0.37 11 51 None
NVDA Options Chain 205.98 Call 220.00 6/15 No 0.02 0.03 0.02 -0.17 -89.48% 5,367 5,310 0.34 0.01 18 63 None
NOK Options Chain 14.45 Call 17.00 6/18 No 0.10 0.11 0.11 +0.06 +120.00% 5,355 59,981 0.86 0.14 12 44 None
ROKU Options Chain 119.64 Call 125.00 6/18 No 19.05 22.25 19.70 +18.28 +1,287.33% 5,343 3,345 1.14 0.67 12 57 None
TGB Options Chain 6.85 Call 7.00 7/17 No 0.95 1.00 1.00 +0.45 +81.82% 5,341 5,411 0.80 0.65 3 41 None
QS Options Chain 7.23 Call 9.00 6/18 No 0.01 0.02 0.02 -0.03 -60.00% 5,340 23,322 1.02 0.04 10 29 None
SOFI Options Chain 16.67 Call 17.50 6/18 No 0.17 0.18 0.18 -0.09 -33.34% 5,335 10,602 0.60 0.23 13 51 None
NOW Options Chain 103.08 Call 115.00 6/26 No 1.00 1.10 1.10 -0.48 -30.38% 5,324 760 0.63 0.17 11 58 None
KO Options Chain 82.33 Call 81.00 6/18 No 1.41 1.55 1.44 -1.12 -43.75% 5,314 1,697 0.21 0.88 12 70 None
SPCE Options Chain 5.73 Call 8.00 6/18 No 0.05 0.07 0.06 -0.59 -90.77% 5,314 13,106 3.71 0.07 5 30 None
WULF Options Chain 25.35 Put 26.50 6/26 No 1.89 2.25 2.13 -0.35 -14.12% 5,306 52 0.97 -0.48 2 39 None
NVDA Options Chain 205.98 Put 197.50 6/18 No 1.31 1.33 1.30 -0.65 -33.34% 5,297 3,772 0.39 -0.22 18 63 None
AMZN Options Chain 241.51 Put 215.00 6/18 No 0.24 0.28 0.25 +0.01 +4.17% 5,285 17,551 0.47 -0.02 12 65 None
GOOGL Options Chain 360.17 Call 367.50 6/15 No 0.81 0.93 0.90 -0.57 -38.78% 5,282 415 0.26 0.19 10 64 None
GME Options Chain 22.06 Call 34.00 6/26 No 0.05 0.10 0.05 -0.04 -44.45% 5,269 191 1.15 0.00 15 49 None
TSLA Options Chain 399.15 Call 402.50 6/18 No 11.40 11.50 11.46 -0.14 -1.21% 5,268 1,096 0.54 0.50 10 59 None
ORCL Options Chain 184.10 Call 190.00 6/18 No 2.68 2.71 2.70 -1.28 -32.17% 5,258 14,622 0.58 0.28 9 66 None
TSLA Options Chain 399.15 Put 405.00 6/15 No 7.70 7.80 7.76 -4.96 -39.00% 5,257 428 0.48 -0.57 10 59 None
SHOP Options Chain 110.47 Put 101.00 6/18 No 0.75 0.88 0.83 +0.04 +5.07% 5,254 115 0.61 -0.18 9 57 None
WULF Options Chain 25.35 Put 25.00 6/26 No 1.15 1.69 1.42 -0.46 -24.47% 5,239 1,013 0.99 -0.37 2 39 None
MSTR Options Chain 120.37 Put 114.00 6/18 No 1.28 1.46 1.37 -1.39 -50.37% 5,233 1,107 0.77 -0.20 4 55 None
NVDA Options Chain 205.98 Put 190.00 6/22 No 0.62 0.66 0.67 -0.31 -31.64% 5,229 1,150 0.37 -0.13 18 63 None
NVDA Options Chain 205.98 Call 202.50 6/18 No 5.30 5.35 5.28 -0.82 -13.45% 5,225 2,593 0.37 0.61 18 63 None
SOUN Options Chain 7.00 Call 8.50 6/18 No 0.02 0.04 0.04 +0.01 +33.34% 5,211 3,582 1.01 0.04 3 16 None
IP Options Chain 34.95 Call 32.50 6/18 No 3.30 3.70 3.30 +0.45 +15.79% 5,206 10,373 0.89 1.00 6 59 None
AAPL Options Chain 295.63 Call 305.00 6/18 No 0.29 0.31 0.31 -0.83 -72.81% 5,203 13,290 0.25 0.08 9 61 None
TSLA Options Chain 399.15 Call 427.50 6/18 No 3.40 3.50 3.50 -0.83 -19.17% 5,200 929 0.56 0.20 10 59 None
MARA Options Chain 13.57 Put 13.00 6/18 No 0.20 0.21 0.23 -0.20 -46.52% 5,196 6,992 0.85 -0.23 4 41 None
MU Options Chain 998.88 Put 650.00 6/18 No 1.84 1.96 1.91 -0.10 -4.98% 5,185 5,166 1.75 0.00 16 68 None
HOOD Options Chain 93.08 Call 102.00 6/18 No 0.86 0.92 0.87 -0.22 -20.19% 5,180 1,476 0.73 0.17 10 53 None
CVE Options Chain 28.33 Call 23.00 6/18 No 5.10 5.30 5.20 -0.57 -9.88% 5,180 1,563 1.12 1.00 15 66 None
MSTR Options Chain 120.37 Call 140.00 6/18 No 0.71 0.76 0.74 -0.06 -7.50% 5,153 7,125 0.81 0.12 4 55 None
OPEN Options Chain 4.47 Call 5.00 6/18 No 0.05 0.06 0.06 -0.02 -25.00% 5,141 18,392 1.04 0.15 5 31 None
AMD Options Chain 488.45 Call 517.50 6/18 No 16.70 17.55 17.67 +7.57 +74.95% 5,121 449 0.75 0.49 11 60 None
MSTR Options Chain 120.37 Put 75.00 6/18 No 0.02 0.07 0.03 -0.04 -57.15% 5,110 5,102 1.56 0.00 4 55 None
PLTR Options Chain 131.08 Call 134.00 6/18 No 1.17 1.19 1.18 -1.47 -55.48% 5,106 6,282 0.48 0.24 11 51 None
INTC Options Chain 118.51 Put 115.00 6/18 No 1.99 2.08 2.04 -2.81 -57.94% 5,097 2,390 0.95 -0.22 5 55 None
AAPL Options Chain 295.63 Call 290.00 6/18 No 4.15 4.35 4.30 -3.60 -45.57% 5,088 21,202 0.25 0.54 9 61 None
TSM Options Chain 421.07 Put 400.00 6/18 No 2.36 2.58 2.42 -1.95 -44.63% 5,071 23,643 0.48 -0.15 22 66
Dividend Stock List
GOOGL Options Chain 360.17 Call 372.50 6/18 No 1.80 1.90 1.84 -0.46 -20.00% 5,051 340 0.33 0.22 10 64 None
OPEN Options Chain 4.47 Call 4.50 6/26 No 0.23 0.26 0.25 -0.09 -26.48% 5,051 5,571 0.84 0.48 5 31 None
FIGR Options Chain 28.34 Call 28.50 6/18 No 0.90 1.15 1.00 -0.19 -15.97% 5,050 36 0.86 0.46 3 19 None
NVDA Options Chain 205.98 Put 215.00 6/15 No 9.90 10.25 10.06 -0.46 -4.38% 5,046 575 0.34 -0.96 18 63 None
TSLA Options Chain 399.15 Call 435.00 6/15 No 0.45 0.46 0.46 -0.94 -67.15% 5,041 951 0.55 0.04 10 59 None
AMZN Options Chain 241.51 Call 247.50 6/18 No 1.09 1.15 1.11 -1.14 -50.67% 5,033 2,306 0.34 0.19 12 65 None
OWL Options Chain 9.72 Put 11.00 6/18 No 1.30 1.40 1.30 -0.10 -7.15% 5,024 96,709 0.92 -0.96 9 54 None
VZLA Options Chain 3.47 Call 3.00 6/18 No 0.55 0.70 0.60 +0.17 +39.54% 5,023 5,347 1.51 0.91 11 18 None
SEIC Options Chain 88.15 Call 95.00 6/18 No 0.15 0.30 0.20 -0.05 -20.00% 5,019 33 0.36 0.02 17 62 None
NVDA Options Chain 205.98 Put 190.00 6/15 No 0.05 0.06 0.05 -0.16 -76.19% 5,014 6,102 0.38 -0.01 18 63 None
DNOW Options Chain 13.93 Call 14.00 8/21 Yes 0.95 1.05 1.05 +0.20 +23.53% 5,014 30,368 0.38 0.56 8 36 None
SOFI Options Chain 16.67 Put 16.00 6/18 No 0.26 0.27 0.26 -0.04 -13.34% 5,010 17,377 0.58 -0.33 13 51 None
TSLA Options Chain 399.15 Call 450.00 7/02 No 5.15 5.30 5.35 -0.15 -2.73% 4,997 2,549 0.52 0.20 10 59 None
MU Options Chain 998.88 Put 790.00 6/18 No 5.40 5.80 5.75 -1.16 -16.79% 4,991 1,068 1.30 -0.06 16 68 None
SOFI Options Chain 16.67 Call 20.00 6/18 No 0.02 0.03 0.02 0.00 0.00% 4,991 65,996 0.82 0.02 13 51 None
MSFT Options Chain 392.70 Call 410.00 6/18 No 1.10 1.16 1.13 -0.74 -39.58% 4,957 8,720 0.35 0.13 12 65 None
MU Options Chain 998.88 Put 800.00 6/18 No 6.15 6.30 6.20 -1.10 -15.07% 4,956 6,757 1.27 -0.06 16 68 None
AAPL Options Chain 295.63 Call 302.50 6/18 No 0.46 0.49 0.48 -1.19 -71.26% 4,953 3,835 0.25 0.11 9 61 None
FRMI Options Chain 6.94 Call 10.00 7/02 No 0.20 0.35 0.30 0.00 0.00% 4,942 368 1.50 0.17 3 16 None
RDW Options Chain 17.09 Put 15.00 6/18 No 0.75 0.85 0.80 +0.10 +14.29% 4,940 1,896 1.24 -0.45 5 37 None
RIOT Options Chain 26.14 Call 28.00 6/18 No 0.61 0.63 0.62 +0.01 +1.64% 4,934 13,438 0.86 0.35 5 44 None
NVDA Options Chain 205.98 Call 212.50 6/18 No 1.20 1.22 1.22 -0.76 -38.39% 4,933 13,746 0.36 0.22 18 63 None
MSTR Options Chain 120.37 Call 123.00 6/18 No 4.95 5.20 5.04 +0.70 +16.13% 4,913 7,721 0.75 0.53 4 55 None
RXRX Options Chain 3.15 Call 4.00 6/18 No 0.05 0.06 0.05 -0.03 -37.50% 4,881 34,176 1.66 0.10 9 26 None
GE Options Chain 332.40 Call 340.00 6/18 No 3.45 4.10 3.85 +0.10 +2.67% 4,873 1,656 0.34 0.38 7 60 None
MARA Options Chain 13.57 Put 14.00 6/18 No 0.55 0.57 0.57 -0.32 -35.96% 4,868 3,057 0.82 -0.47 4 41 None
RKLB Options Chain 114.78 Call 120.00 6/26 No 3.05 3.50 3.25 -5.72 -63.77% 4,865 818 1.06 0.28 7 45 None
SOFI Options Chain 16.67 Put 17.00 6/18 No 0.74 0.77 0.75 0.00 0.00% 4,851 26,861 0.56 -0.65 13 51 None
TSLA Options Chain 399.15 Call 425.00 6/18 No 3.90 3.95 3.92 -0.89 -18.51% 4,835 9,802 0.56 0.22 10 59 None
AAPL Options Chain 295.63 Put 282.50 6/15 No 0.18 0.21 0.21 0.00 0.00% 4,831 1,187 0.24 -0.14 9 61 None
GOOG Options Chain 358.70 Call 375.00 6/18 No 1.15 1.23 1.20 -0.30 -20.00% 4,827 22,948 0.33 0.16 13 70 None