Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
WMB Options Chain 73.12 Call 80.00 11/20 Yes 2.75 3.00 2.96 +0.81 +37.68% 76,937 363 0.29 0.34 8 63 None
WMB Options Chain 73.12 Call 95.00 11/20 Yes 0.45 0.60 0.45 -0.60 -57.15% 75,977 22 0.29 0.09 8 63 None
MARA Options Chain 14.22 Call 15.50 6/26 No 0.21 0.22 0.21 -0.01 -4.55% 63,413 4,002 0.76 0.23 4 41 None
MARA Options Chain 14.22 Call 14.50 6/26 No 0.52 0.55 0.53 +0.06 +12.77% 62,998 2,111 0.76 0.46 4 41 None
NVDA Options Chain 210.69 Call 220.00 6/26 No 1.08 1.14 1.17 +0.58 +98.31% 60,154 27,987 0.34 0.21 18 63 None
NVDA Options Chain 210.69 Call 210.00 6/26 No 4.25 4.65 4.55 +2.10 +85.72% 57,654 26,045 0.34 0.55 18 63 None
NVDA Options Chain 210.69 Call 215.00 6/26 No 2.28 2.35 2.34 +1.13 +93.39% 55,623 23,725 0.34 0.35 18 63 None
PFE Options Chain 25.21 Put 23.00 8/21 Yes 0.24 0.30 0.27 +0.09 +50.00% 44,664 2,839 0.24 -0.17 8 64 None
NVDA Options Chain 210.69 Call 217.50 6/26 No 1.49 1.72 1.67 +0.80 +91.96% 41,557 15,384 0.34 0.27 18 63 None
PBR Options Chain 16.75 Put 10.00 1/15 Yes 0.17 0.22 0.18 +0.02 +12.50% 41,203 37,380 0.47 0.00 11 51 None
NVDA Options Chain 210.69 Call 212.50 6/26 No 3.20 3.40 3.45 +1.70 +97.15% 40,014 7,476 0.34 0.45 18 63 None
SPCX Options Chain 185.00 Put 150.00 7/17 No 4.40 4.60 4.45 +0.15 +3.49% 35,836 15,269 0.88 -0.16 3 25 None
SPCX Options Chain 185.00 Call 180.00 6/26 No 12.30 12.50 12.40 % 33,672 0 0.88 0.61 3 25 None
NVDA Options Chain 210.69 Call 230.00 6/26 No 0.25 0.27 0.26 +0.08 +44.45% 33,168 44,880 0.36 0.06 18 63 None
MU Options Chain 1,133.99 Put 650.00 6/26 Yes 2.28 2.75 2.75 -0.41 -12.98% 30,504 1,479 1.98 0.00 12 66 None
VALE Options Chain 15.42 Put 13.00 12/18 Yes 0.60 0.65 0.65 +0.08 +14.04% 30,155 483 0.38 -0.24 11 53 None
IREN Options Chain 58.11 Put 30.00 6/26 No 0.08 0.12 0.11 +0.03 +37.50% 28,460 2,462 2.33 0.00 9 45 None
MSFT Options Chain 379.40 Call 500.00 8/21 Yes 2.46 2.69 2.55 +0.12 +4.94% 26,840 117,968 0.44 0.09 15 72 None
TSLA Options Chain 400.49 Put 230.00 6/26 No 0.01 0.07 0.03 -0.01 -25.00% 25,315 3,175 1.30 0.00 10 58 None
NBIS Options Chain 286.69 Put 170.00 6/26 No 0.31 0.58 0.53 -0.05 -8.63% 24,508 759 1.80 -0.01 3 22 None
INTC Options Chain 133.99 Call 140.00 6/26 No 4.30 4.40 4.40 +2.90 +193.34% 23,971 13,587 0.86 0.39 4 55 None
FRMI Options Chain 9.50 Put 7.00 7/17 No 0.40 0.45 0.45 -0.21 -31.82% 22,128 23,571 1.44 -0.18 3 16 None
SNAP Options Chain 4.66 Put 4.00 7/17 No 0.08 0.09 0.08 +0.01 +14.29% 21,875 3,326 0.66 -0.17 8 30 None
PBR Options Chain 16.75 Put 16.00 8/21 Yes 0.55 0.63 0.61 +0.03 +5.18% 21,730 10,485 0.34 -0.36 11 51 None
MU Options Chain 1,133.99 Put 1,000.00 6/26 Yes 28.05 29.15 29.20 -30.71 -51.26% 21,457 4,521 1.25 -0.21 12 66 None
INTC Options Chain 133.99 Put 60.00 9/18 Yes 0.89 1.09 1.00 -0.10 -9.10% 21,407 21,754 1.00 -0.03 4 55 None
QS Options Chain 8.04 Call 8.00 6/26 No 0.53 0.54 0.54 +0.44 +440.00% 21,373 1,086 1.11 0.54 10 29 None
UMC Options Chain 24.08 Call 25.00 7/17 No 1.60 1.70 1.64 +0.94 +134.29% 20,921 3,232 0.83 0.45 17 43 None
SLB Options Chain 48.09 Call 57.50 7/17 No 0.10 0.14 0.11 -0.14 -56.00% 20,780 25,042 0.38 0.05 9 56 None
SOFI Options Chain 17.91 Call 18.00 6/26 No 0.52 0.54 0.53 +0.10 +23.26% 20,715 14,548 0.54 0.49 10 46 None
PLTR Options Chain 128.47 Call 35.00 8/21 Yes 92.65 95.30 94.16 -5.26 -5.30% 20,573 1,207 2.04 1.00 12 52 None
MSTR Options Chain 112.53 Call 116.00 6/26 No 3.60 3.85 3.70 -2.35 -38.85% 20,438 106 0.77 0.42 4 56 None
SPCX Options Chain 185.00 Call 250.00 6/17 No 36.10 42.00 37.24 -5.42 -12.71% 20,147 252 0.77 0.51 3 25 None
MSTR Options Chain 112.53 Call 123.00 6/26 No 1.54 1.81 1.72 -1.38 -44.52% 20,101 5,251 0.77 0.24 4 56 None
SPCX Options Chain 185.00 Put 170.00 6/17 No 39.70 43.00 43.00 +2.65 +6.57% 20,035 1,504 0.77 -0.30 3 25 None
UMC Options Chain 24.08 Call 28.00 7/17 No 0.75 0.90 0.80 +0.30 +60.00% 19,826 209 0.82 0.28 17 43 None
NVDA Options Chain 210.69 Call 220.00 7/17 No 4.80 4.90 4.80 +1.45 +43.29% 19,162 85,940 0.35 0.35 18 63 None
SPCX Options Chain 185.00 Put 162.50 6/26 No 2.10 2.15 2.08 % 18,818 0 0.91 -0.15 3 25 None
INTC Options Chain 133.99 Call 150.00 7/17 No 7.30 7.45 7.35 +3.50 +90.91% 18,797 48,795 0.87 0.38 4 55 None
SPCX Options Chain 185.00 Call 200.00 7/17 No 12.60 12.80 12.70 -4.80 -27.43% 18,640 10,189 0.89 0.43 3 25 None
TSLA Options Chain 400.49 Put 200.00 6/26 No 0.02 0.05 0.03 -0.02 -40.00% 18,438 2,102 1.62 0.00 10 58 None
PBR Options Chain 16.75 Call 21.00 8/21 Yes 0.07 0.12 0.09 -0.03 -25.00% 18,151 13,307 0.37 0.08 11 51 None
MU Options Chain 1,133.99 Put 1,000.00 7/02 Yes 41.45 43.75 42.30 -31.70 -42.84% 18,104 825 1.16 -0.25 12 66 None
PBR Options Chain 16.75 Call 20.00 8/21 Yes 0.15 0.18 0.13 -0.06 -31.58% 18,101 21,804 0.36 0.13 11 51 None
NVDA Options Chain 210.69 Call 225.00 7/17 No 3.40 3.50 3.50 +1.18 +50.87% 17,888 24,737 0.36 0.27 18 63 None
MU Options Chain 1,133.99 Put 550.00 6/26 Yes 1.30 1.31 1.31 -0.24 -15.49% 17,511 1,516 2.23 0.00 12 66 None
SATS Options Chain 109.17 Call 125.00 12/18 Yes 12.60 13.90 13.25 -2.85 -17.71% 17,436 436 0.60 0.46 2 47 None
SATS Options Chain 109.17 Put 85.00 12/18 Yes 6.20 8.60 6.50 -0.45 -6.48% 17,416 115 0.60 -0.22 2 47 None
TSLA Options Chain 400.49 Put 160.00 6/26 No 0.00 0.01 0.01 0.00 0.00% 17,382 7,897 1.91 0.00 10 58 None
NVDA Options Chain 210.69 Call 250.00 7/17 No 0.61 0.65 0.64 +0.18 +39.13% 17,381 69,051 0.39 0.09 18 63 None
INTC Options Chain 133.99 Call 135.00 6/26 No 6.15 6.40 6.35 +4.09 +180.98% 17,251 5,705 0.85 0.50 4 55 None
PBR Options Chain 16.75 Put 13.00 12/18 Yes 0.50 0.54 0.53 +0.03 +6.00% 17,108 51,333 0.42 -0.16 11 51 None
HOOD Options Chain 105.20 Call 110.00 6/26 No 3.30 3.40 3.35 +0.45 +15.52% 17,097 9,423 0.65 0.45 10 56 None
MU Options Chain 1,133.99 Put 550.00 12/18 Yes 36.90 39.35 38.50 -3.40 -8.12% 16,954 15,279 0.99 -0.08 12 66 None
PLTR Options Chain 128.47 Call 130.00 6/26 No 2.66 2.85 2.78 -1.64 -37.11% 16,920 1,091 0.45 0.46 12 52 None
NOK Options Chain 13.49 Call 14.00 6/26 No 0.33 0.36 0.35 -0.21 -37.50% 16,494 9,208 0.69 0.38 13 44 None
NVDA Options Chain 210.69 Call 225.00 6/26 No 0.50 0.53 0.53 +0.21 +65.63% 16,282 20,404 0.35 0.12 18 63 None
MSTR Options Chain 112.53 Put 100.00 6/26 No 1.30 1.45 1.34 +0.34 +34.00% 16,275 6,900 0.88 -0.17 4 56 None
TSLA Options Chain 400.49 Call 400.00 6/26 No 9.60 9.75 9.75 +0.44 +4.73% 16,273 2,554 0.40 0.53 10 58 None
WULF Options Chain 28.98 Call 20.00 12/18 No 12.05 12.35 12.25 +0.61 +5.25% 16,042 27,584 0.97 0.82 2 39 None
MSTR Options Chain 112.53 Call 126.00 6/26 No 1.11 1.29 1.24 -1.08 -46.56% 15,950 7,035 0.77 0.18 4 56 None
MSTR Options Chain 112.53 Call 119.00 6/26 No 2.42 2.81 2.67 -2.09 -43.91% 15,619 161 0.77 0.34 4 56 None
NVDA Options Chain 210.69 Put 180.00 12/18 Yes 10.75 11.25 10.88 -1.32 -10.82% 15,292 37,786 0.45 -0.24 18 63 None
JBLU Options Chain 5.68 Call 7.00 12/18 Yes 0.52 0.55 0.50 +0.13 +35.14% 15,072 109,110 0.61 0.39 7 26 None
MSFT Options Chain 379.40 Call 390.00 6/26 No 2.67 2.90 2.85 -0.63 -18.11% 15,056 3,338 0.30 0.28 15 72 None
HOOD Options Chain 105.20 Call 120.00 7/17 No 4.00 4.10 4.05 +0.55 +15.72% 15,040 18,259 0.67 0.33 10 56 None
SIRI Options Chain 28.03 Call 28.50 6/26 No 0.32 0.50 0.33 -0.18 -35.30% 14,832 30 0.38 0.39 15 70 None
SGML Options Chain 13.65 Call 15.00 7/17 No 1.05 1.20 1.10 -0.40 -26.67% 14,746 502 1.00 0.44 8 38 None
SIRI Options Chain 28.03 Call 29.00 6/26 No 0.17 0.44 0.24 -0.11 -31.43% 14,508 46 0.41 0.29 15 70 None
NVDA Options Chain 210.69 Call 230.00 7/17 No 2.26 2.44 2.42 +0.80 +49.39% 14,305 48,414 0.36 0.21 18 63 None
SPCX Options Chain 185.00 Call 190.00 6/26 No 7.60 7.80 7.62 % 13,981 0 0.90 0.45 3 25 None
VST Options Chain 163.75 Call 190.00 9/18 Yes 8.65 9.30 9.22 +2.22 +31.72% 13,784 4,216 0.53 0.35 8 56 None
NVDA Options Chain 210.69 Put 205.00 6/26 No 2.08 2.14 2.12 -2.46 -53.72% 13,672 8,010 0.35 -0.28 18 63 None
SPCX Options Chain 185.00 Call 220.00 7/17 No 7.80 8.00 7.89 -3.51 -30.79% 13,443 12,367 0.92 0.30 3 25 None
SPCX Options Chain 185.00 Call 200.00 6/26 No 4.50 4.70 4.63 % 13,407 0 0.91 0.31 3 25 None
NVDA Options Chain 210.69 Call 210.00 7/17 No 8.95 9.10 9.00 +2.55 +39.54% 13,354 29,921 0.36 0.55 18 63 None
SPCX Options Chain 185.00 Call 190.00 7/17 No 16.00 16.30 16.17 -5.33 -24.80% 13,278 1,864 0.87 0.51 3 25 None
MRNA Options Chain 63.96 Put 55.00 6/26 No 0.38 0.46 0.40 -0.47 -54.03% 13,263 133 0.84 -0.13 9 43 None
NVDA Options Chain 210.69 Put 195.00 6/26 No 0.50 0.54 0.51 -0.84 -62.23% 13,142 21,893 0.39 -0.10 18 63 None
PFE Options Chain 25.21 Call 26.00 6/26 No 0.09 0.11 0.11 -0.20 -64.52% 12,997 4,453 0.24 0.20 8 64 None
LRCX Options Chain 389.04 Put 240.00 8/21 Yes 3.70 5.40 3.95 -0.14 -3.43% 12,986 653 0.87 -0.07 13 60 None
VST Options Chain 163.75 Call 200.00 9/18 Yes 6.30 7.15 6.82 +1.62 +31.16% 12,855 14,649 0.53 0.29 8 56 None
PFE Options Chain 25.21 Call 26.50 6/26 No 0.04 0.07 0.06 -0.09 -60.00% 12,820 9,362 0.27 0.10 8 64 None
META Options Chain 577.22 Call 625.00 7/17 No 7.00 7.50 7.40 +1.10 +17.46% 12,788 1,693 0.35 0.24 11 66 None
MSTR Options Chain 112.53 Put 90.00 7/17 No 2.36 2.55 2.48 +0.51 +25.89% 12,652 8,825 0.89 -0.16 4 56 None
VST Options Chain 163.75 Call 175.00 9/18 Yes 12.90 13.90 13.64 +2.87 +26.65% 12,606 14,690 0.53 0.47 8 56 None
VST Options Chain 163.75 Call 215.00 9/18 Yes 4.40 4.75 4.60 +0.67 +17.05% 12,573 68 0.55 0.21 8 56 None
MSFT Options Chain 379.40 Call 480.00 8/21 Yes 3.45 3.60 3.50 +0.17 +5.11% 12,478 48,796 0.42 0.12 15 72 None
HOOD Options Chain 105.20 Call 110.00 7/17 No 7.25 7.45 7.40 +1.05 +16.54% 12,439 16,107 0.66 0.51 10 56 None
FRMI Options Chain 9.50 Call 15.00 7/17 No 0.55 0.70 0.59 +0.24 +68.58% 12,370 5,850 1.78 0.24 3 16 None
INTC Options Chain 133.99 Call 150.00 6/26 No 1.96 2.03 2.03 +1.36 +202.99% 12,328 6,029 0.88 0.21 4 55 None
NVDA Options Chain 210.69 Call 220.00 7/02 No 2.13 2.38 2.41 +1.02 +73.39% 12,326 14,877 0.35 0.28 18 63 None
IREN Options Chain 58.11 Put 43.00 6/26 No 0.15 0.40 0.39 0.00 0.00% 12,267 20,029 1.42 -0.02 9 45 None
SPCX Options Chain 185.00 Call 190.00 7/10 No 13.90 14.30 14.10 % 12,219 0 0.88 0.50 3 25 None
SOFI Options Chain 17.91 Call 20.00 7/17 No 0.45 0.46 0.46 +0.05 +12.20% 12,128 32,172 0.57 0.28 10 46 None
INTC Options Chain 133.99 Call 145.00 7/17 No 8.70 9.00 8.88 +4.21 +90.15% 12,100 15,457 0.87 0.43 4 55 None
NVDA Options Chain 210.69 Put 200.00 6/26 No 0.98 1.06 1.00 -1.58 -61.24% 11,911 15,796 0.37 -0.17 18 63 None
PLTR Options Chain 128.47 Call 140.00 6/26 No 0.44 0.47 0.47 -0.62 -56.89% 11,881 7,924 0.46 0.11 12 52 None
NVDA Options Chain 210.69 Put 210.00 6/26 No 3.90 4.05 3.85 -3.70 -49.01% 11,715 16,147 0.34 -0.45 18 63 None
MSTR Options Chain 112.53 Call 115.00 6/26 No 4.00 4.20 4.10 -2.50 -37.88% 11,710 546 0.77 0.45 4 56 None
QCOM Options Chain 226.11 Call 270.00 7/02 No 5.60 5.70 5.70 +3.03 +113.49% 11,684 2,678 1.07 0.22 14 72 None
MSFT Options Chain 379.40 Call 400.00 7/17 No 5.50 5.95 5.80 -0.64 -9.94% 11,574 10,510 0.30 0.29 15 72 None
ONDS Options Chain 9.27 Put 7.50 6/26 No 0.00 0.25 0.04 -0.01 -20.00% 11,462 976 1.05 -0.05 9 38 None
MSTR Options Chain 112.53 Call 125.00 6/26 No 1.30 1.44 1.34 -1.18 -46.83% 11,447 3,161 0.78 0.20 4 56 None
TSLA Options Chain 400.49 Call 410.00 6/26 No 5.45 5.60 5.50 -0.10 -1.79% 11,328 4,968 0.40 0.37 10 58 None
SPCX Options Chain 185.00 Put 165.00 6/26 No 2.50 2.60 2.55 % 11,317 0 0.90 -0.18 3 25 None
SPCX Options Chain 185.00 Put 95.00 6/17 No 8.90 10.00 9.50 -0.30 -3.07% 11,236 11,216 0.77 -0.10 3 25 None
FRO Options Chain 40.93 Call 42.00 7/17 No 1.90 2.20 2.00 +1.14 +132.56% 11,217 412 0.70 0.34 12 67 None
SHEL Options Chain 78.81 Call 83.00 6/26 No 0.05 0.25 0.15 -0.34 -69.39% 11,214 67 0.27 0.09 15 64 None
PURR Options Chain 9.28 Put 9.00 7/17 No 0.85 1.05 0.90 +0.10 +12.50% 11,134 6,565 1.00 -0.40 3 16 None
PLTR Options Chain 128.47 Call 129.00 6/26 No 3.15 3.35 3.24 -1.71 -34.55% 11,129 352 0.45 0.50 12 52 None
SPCX Options Chain 185.00 Call 180.00 7/17 No 20.40 20.70 20.60 -5.00 -19.54% 11,113 1,060 0.86 0.60 3 25 None
SPCX Options Chain 185.00 Put 150.00 6/17 No 28.00 33.80 30.83 -0.82 -2.60% 11,107 11,835 0.76 -0.24 3 25 None
MU Options Chain 1,133.99 Put 900.00 6/26 Yes 11.50 12.00 11.90 -14.20 -54.41% 11,084 9,715 1.34 -0.09 12 66 None
MSTR Options Chain 112.53 Call 121.00 6/26 No 2.05 2.20 2.16 -1.64 -43.16% 11,061 118 0.76 0.29 4 56 None
SPCX Options Chain 185.00 Call 325.00 7/17 No 0.95 1.10 1.05 -1.25 -54.35% 11,044 11,362 1.10 0.05 3 25 None
INTC Options Chain 133.99 Call 140.00 7/17 No 10.40 10.65 10.55 +4.87 +85.74% 10,941 15,114 0.86 0.48 4 55 None
NVDA Options Chain 210.69 Call 200.00 6/26 No 11.00 11.95 12.10 +4.55 +60.27% 10,902 2,943 0.37 0.83 18 63 None
PLTR Options Chain 128.47 Call 132.00 6/26 No 1.92 2.05 2.01 -1.34 -40.00% 10,887 859 0.44 0.37 12 52 None
PLTR Options Chain 128.47 Call 135.00 6/26 No 1.14 1.18 1.19 -1.08 -47.58% 10,860 2,698 0.44 0.25 12 52 None
QXO Options Chain 17.76 Call 23.00 7/17 No 0.10 0.15 0.15 +0.04 +36.37% 10,783 171 0.65 0.07 3 18 None
QS Options Chain 8.04 Call 7.50 6/26 No 0.80 0.85 0.81 +0.61 +305.00% 10,739 545 1.14 0.69 10 29 None
SLB Options Chain 48.09 Call 57.50 11/20 Yes 1.55 1.75 1.60 -2.05 -56.17% 10,687 253 0.36 0.27 9 56 None
MU Options Chain 1,133.99 Call 1,200.00 6/26 Yes 54.20 55.80 54.50 +23.00 +73.02% 10,683 5,403 1.21 0.42 12 66 None
TSLA Options Chain 400.49 Call 395.00 6/26 No 12.35 12.55 12.45 +0.80 +6.87% 10,673 844 0.40 0.62 10 58 None
SLB Options Chain 48.09 Call 65.00 11/20 Yes 0.62 0.79 0.70 -0.40 -36.37% 10,645 10,245 0.37 0.14 9 56 None
SOFI Options Chain 17.91 Call 19.00 6/26 No 0.19 0.20 0.20 +0.02 +11.12% 10,550 14,279 0.53 0.24 10 46 None
MU Options Chain 1,133.99 Put 1,100.00 6/26 Yes 63.40 65.00 64.28 -50.07 -43.79% 10,494 444 1.22 -0.39 12 66 None
VZ Options Chain 45.84 Call 46.00 7/31 Yes 1.00 1.45 1.20 -0.19 -13.67% 10,443 50 0.28 0.44 9 64 None
INTC Options Chain 133.99 Put 60.00 8/21 Yes 0.55 0.69 0.66 0.00 0.00% 10,399 16,132 1.10 -0.02 4 55 None
MSFT Options Chain 379.40 Call 420.00 7/17 No 2.50 2.70 2.58 -0.36 -12.25% 10,394 15,040 0.32 0.16 15 72 None
MRVL Options Chain 310.58 Call 400.00 6/26 No 1.89 2.10 2.01 +0.37 +22.57% 10,377 5,708 1.17 0.08 10 60 None
QUBT Options Chain 10.76 Put 10.00 8/21 No 1.33 1.92 1.55 -0.25 -13.89% 10,346 11,934 1.15 -0.36 9 35 None
PFE Options Chain 25.21 Call 25.50 6/26 No 0.22 0.23 0.22 -0.51 -69.87% 10,340 632 0.24 0.38 8 64 None
SPCX Options Chain 185.00 Put 170.00 6/26 No 3.70 3.80 3.68 % 10,320 0 0.90 -0.24 3 25 None
NBIS Options Chain 286.69 Put 170.00 7/02 No 0.25 1.50 1.50 0.00 0.00% 10,296 10,118 1.43 -0.03 3 22 None
NKE Options Chain 45.20 Call 46.00 6/26 No 0.51 0.60 0.53 +0.16 +43.25% 10,270 12,078 0.34 0.37 7 50 None
NVDA Options Chain 210.69 Call 260.00 3/19 Yes 17.60 18.25 18.11 +2.61 +16.84% 10,265 13,759 0.44 0.39 18 63 None
TEVA Options Chain 31.48 Call 35.00 8/21 Yes 1.03 1.22 1.15 -0.26 -18.44% 10,239 198 0.44 0.33 9 50 None
SPCX Options Chain 185.00 Put 175.00 6/26 No 5.20 5.40 5.27 % 10,230 0 0.89 -0.31 3 25 None
TSLA Options Chain 400.49 Call 420.00 6/26 No 2.92 2.99 3.00 -0.25 -7.70% 10,225 6,153 0.40 0.23 10 58 None
MSTR Options Chain 112.53 Call 114.00 6/26 No 4.40 4.70 4.50 -2.65 -37.07% 10,225 34 0.78 0.48 4 56 None
MU Options Chain 1,133.99 Put 540.00 6/26 Yes 0.95 1.15 1.15 -0.16 -12.22% 10,197 544 2.23 0.00 12 66 None
SLB Options Chain 48.09 Call 52.50 8/21 Yes 1.37 1.43 1.32 -1.34 -50.38% 10,186 957 0.36 0.32 9 56 None
IVZ Options Chain 28.14 Call 30.00 7/17 No 0.30 0.60 0.54 -0.16 -22.86% 10,153 11,844 0.34 0.29 7 56 None
WHR Options Chain 38.86 Call 42.50 7/17 No 1.30 1.45 1.40 +0.25 +21.74% 10,147 944 0.59 0.35 12 50 None
SPCX Options Chain 185.00 Put 180.00 6/26 No 7.20 7.40 7.20 % 10,102 0 0.89 -0.39 3 25 None
SLB Options Chain 48.09 Call 62.50 8/21 Yes 0.15 0.23 0.19 -0.19 -50.00% 10,072 11,222 0.36 0.06 9 56 None
NVDA Options Chain 210.69 Put 190.00 12/18 Yes 14.15 14.75 14.20 -1.60 -10.13% 10,060 18,141 0.44 -0.29 18 63 None
POET Options Chain 12.15 Put 5.00 7/17 No 0.01 0.09 0.04 -0.03 -42.86% 10,030 4,733 1.65 -0.01 6 32 None
MSFT Options Chain 379.40 Call 400.00 6/26 No 1.09 1.22 1.14 -0.52 -31.33% 9,975 4,926 0.31 0.14 15 72 None
SPCX Options Chain 185.00 Call 250.00 7/17 No 4.00 4.10 4.00 -2.50 -38.47% 9,966 12,148 0.96 0.16 3 25 None
NVDA Options Chain 210.69 Call 215.00 7/17 No 6.35 6.80 6.85 +2.17 +46.37% 9,955 37,245 0.36 0.45 18 63 None
SPCX Options Chain 185.00 Call 300.00 7/17 No 1.45 1.60 1.50 -1.45 -49.16% 9,916 10,852 1.05 0.07 3 25 None
PLTR Options Chain 128.47 Call 128.00 6/26 No 3.65 3.80 3.77 -1.63 -30.19% 9,910 275 0.45 0.55 12 52 None
NVDA Options Chain 210.69 Call 215.00 6/24 No 1.56 1.59 1.62 +0.85 +110.39% 9,865 3,035 0.31 0.31 18 63 None
NVDA Options Chain 210.69 Call 210.00 6/24 No 3.30 3.70 3.85 +2.05 +113.89% 9,864 5,857 0.32 0.55 18 63 None
ONDS Options Chain 9.27 Call 10.00 7/17 No 0.62 0.64 0.64 +0.02 +3.23% 9,778 32,789 0.86 0.43 9 38 None
QURE Options Chain 46.29 Call 90.00 1/15 Yes 5.00 5.50 5.26 -1.38 -20.79% 9,773 3,668 1.00 0.33 7 46 None
SOFI Options Chain 17.91 Call 25.00 1/15 Yes 1.65 1.69 1.69 +0.17 +11.19% 9,762 71,369 0.66 0.35 10 46 None
NFLX Options Chain 77.38 Call 80.00 6/26 No 0.43 0.45 0.46 -0.03 -6.13% 9,675 9,066 0.30 0.22 10 63 None
NOK Options Chain 13.49 Call 15.00 6/26 No 0.12 0.14 0.13 -0.11 -45.84% 9,642 21,400 0.71 0.17 13 44 None
INTC Options Chain 133.99 Call 170.00 7/17 No 3.50 3.70 3.60 +1.88 +109.31% 9,641 3,175 0.90 0.22 4 55 None
PLTR Options Chain 128.47 Call 134.00 6/26 No 1.39 1.45 1.40 -1.12 -44.45% 9,641 892 0.45 0.28 12 52 None
NOK Options Chain 13.49 Put 13.50 6/26 No 0.51 0.55 0.52 +0.06 +13.05% 9,479 11,395 0.67 -0.48 13 44 None
TSLA Options Chain 400.49 Call 450.00 7/17 No 4.90 5.00 4.95 -0.15 -2.95% 9,462 19,069 0.43 0.19 10 58 None
TSLA Options Chain 400.49 Call 397.50 6/26 No 10.95 11.10 11.30 +0.85 +8.14% 9,462 638 0.40 0.58 10 58 None
NFLX Options Chain 77.38 Call 78.00 6/26 No 1.02 1.09 1.06 0.00 0.00% 9,442 2,182 0.30 0.43 10 63 None
NU Options Chain 12.71 Call 14.00 7/17 No 0.15 0.17 0.16 -0.04 -20.00% 9,390 17,953 0.38 0.21 11 47 None
PLTR Options Chain 128.47 Call 131.00 6/26 No 2.32 2.43 2.37 -1.57 -39.85% 9,360 419 0.45 0.41 12 52 None
NVDA Options Chain 210.69 Put 185.00 6/26 No 0.16 0.17 0.15 -0.21 -58.34% 9,252 8,395 0.47 -0.03 18 63 None
SPCX Options Chain 185.00 Call 180.00 9/18 No 32.40 33.50 33.10 -6.15 -15.67% 9,237 92 0.84 0.61 3 25 None
MSFT Options Chain 379.40 Call 450.00 7/17 No 0.94 1.00 1.00 -0.03 -2.92% 9,206 29,241 0.37 0.08 15 72 None
MSTR Options Chain 112.53 Call 122.00 6/26 No 1.82 2.00 1.90 -1.52 -44.45% 9,127 312 0.76 0.26 4 56 None
TSLA Options Chain 400.49 Put 390.00 6/26 No 4.80 4.90 4.90 -2.60 -34.67% 9,080 4,836 0.40 -0.29 10 58 None
MSFT Options Chain 379.40 Call 380.00 7/17 No 12.70 13.30 13.12 -0.48 -3.53% 9,072 4,623 0.30 0.53 15 72 None
INTC Options Chain 133.99 Call 130.00 6/26 No 8.60 8.90 8.90 +5.45 +157.98% 9,027 8,153 0.85 0.62 4 55 None
SPCX Options Chain 185.00 Put 135.00 7/17 No 2.15 2.25 2.20 0.00 0.00% 8,994 12,942 0.92 -0.09 3 25 None
HOOD Options Chain 105.20 Call 110.00 7/02 No 4.80 5.00 4.90 +0.70 +16.67% 8,992 2,158 0.67 0.47 10 56 None
GME Options Chain 21.52 Call 32.00 7/31 No 0.00 0.29 0.16 -0.06 -27.28% 8,946 208 0.74 0.01 10 41 None
FRMI Options Chain 9.50 Call 6.00 7/17 No 3.30 4.00 3.69 +0.69 +23.00% 8,915 11,675 2.16 0.91 3 16 None
NVDA Options Chain 210.69 Put 207.50 6/26 No 2.90 2.97 2.90 -3.06 -51.35% 8,814 3,783 0.34 -0.36 18 63 None
NVDA Options Chain 210.69 Call 235.00 6/26 No 0.13 0.15 0.15 +0.05 +50.00% 8,795 11,944 0.39 0.03 18 63 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
NOK Options Chain 13.49 Call 20.00 7/17 No 0.11 0.12 0.11 -0.05 -31.25% 8,756 61,194 0.91 0.07 13 44 None
SPCX Options Chain 185.00 Call 185.00 6/26 No 9.70 9.90 9.83 % 8,741 0 0.89 0.53 3 25 None
PLTR Options Chain 128.47 Call 133.00 6/26 No 1.65 1.75 1.65 -1.25 -43.11% 8,663 6,738 0.44 0.32 12 52 None
NKE Options Chain 45.20 Call 47.50 10/16 Yes 3.60 3.80 3.78 -0.04 -1.05% 8,656 3,510 0.45 0.48 7 50 None
SOFI Options Chain 17.91 Call 18.50 6/26 No 0.32 0.33 0.32 +0.04 +14.29% 8,656 10,510 0.53 0.35 10 46 None
IREN Options Chain 58.11 Put 55.00 6/26 No 1.55 1.63 1.56 -0.74 -32.18% 8,617 1,855 1.04 -0.26 9 45 None
IREN Options Chain 58.11 Call 63.00 6/26 No 2.13 2.27 2.22 +0.37 +20.00% 8,577 531 0.96 0.39 9 45 None
MSTR Options Chain 112.53 Put 105.00 6/26 No 2.26 2.42 2.35 +0.71 +43.30% 8,571 4,567 0.83 -0.26 4 56 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
PFE Options Chain 25.21 Put 25.00 6/26 No 0.21 0.22 0.22 +0.17 +340.00% 8,451 4,197 0.21 -0.38 8 64 None
FRMI Options Chain 9.50 Call 10.00 7/17 No 1.35 1.65 1.46 +0.41 +39.05% 8,421 24,572 1.61 0.54 3 16 None
VTRS Options Chain 15.37 Put 14.00 7/17 No 0.05 0.15 0.14 +0.09 +180.00% 8,421 979 0.31 -0.17 7 51 None
MU Options Chain 1,133.99 Put 620.00 7/17 Yes 6.45 7.90 6.68 -0.92 -12.11% 8,390 3,330 1.35 -0.02 12 66 None
NVDA Options Chain 210.69 Put 202.50 6/26 No 1.46 1.54 1.48 -2.02 -57.72% 8,375 2,858 0.36 -0.22 18 63 None
JBLU Options Chain 5.68 Call 6.00 9/18 Yes 0.59 0.60 0.59 +0.20 +51.29% 8,352 57,790 0.65 0.49 7 26 None
MRVL Options Chain 310.58 Call 350.00 6/26 No 7.15 7.55 7.22 +2.57 +55.27% 8,344 4,598 1.10 0.26 10 60 None
MSTR Options Chain 112.53 Put 90.00 7/02 No 0.99 1.26 1.13 +0.26 +29.89% 8,287 5,312 0.98 -0.12 4 56 None
NWL Options Chain 4.92 Call 6.00 7/17 No 0.00 0.15 0.11 -0.03 -21.43% 8,261 350 0.77 0.19 8 46 None
TSLA Options Chain 400.49 Put 170.00 6/26 No 0.00 0.01 0.01 -0.08 -88.89% 8,191 151 1.79 0.00 10 58 None
SPCX Options Chain 185.00 Call 175.00 6/26 No 15.20 15.60 15.30 % 8,150 0 0.89 0.69 3 25 None
TSLA Options Chain 400.49 Call 415.00 6/26 No 4.05 4.15 4.15 -0.18 -4.16% 8,102 3,419 0.40 0.29 10 58 None
MSTR Options Chain 112.53 Put 95.00 6/26 No 0.74 0.89 0.80 +0.14 +21.22% 8,099 3,569 0.96 -0.11 4 56 None
MSTR Options Chain 112.53 Put 75.00 7/17 No 0.85 1.00 0.91 +0.17 +22.98% 8,099 2,992 1.03 -0.08 4 56 None
NVDA Options Chain 210.69 Call 205.00 6/17 Yes 42.95 43.65 43.35 +4.20 +10.73% 8,083 2,842 0.45 0.65 18 63 None
SMCI Options Chain 30.66 Call 31.00 6/26 No 1.26 1.31 1.30 +0.90 +225.00% 8,071 15,226 0.77 0.50 14 54 None
WMT Options Chain 118.13 Put 109.00 7/31 No 0.98 1.18 1.15 +0.19 +19.80% 8,026 3 0.26 -0.19 9 55 None
MSTR Options Chain 112.53 Put 30.00 6/26 No 0.00 0.02 0.01 0.00 0.00% 8,024 1,195 0.00 0.00 4 56 None
NVDA Options Chain 210.69 Call 212.50 6/24 No 2.36 2.44 2.45 +1.28 +109.41% 8,006 2,535 0.31 0.42 18 63 None
TEVA Options Chain 31.48 Call 37.00 8/21 Yes 0.55 0.84 0.73 -0.27 -27.00% 8,003 6,480 0.44 0.23 9 50 None
INTC Options Chain 133.99 Call 130.00 7/17 No 14.75 15.00 14.85 +6.45 +76.79% 7,981 14,884 0.85 0.60 4 55 None
PURR Options Chain 9.28 Call 9.00 7/17 No 1.20 1.35 1.25 -0.45 -26.48% 7,938 8,945 1.09 0.60 3 16 None
TSLA Options Chain 400.49 Call 412.50 6/26 No 4.70 4.80 4.75 -0.05 -1.05% 7,856 964 0.40 0.33 10 58 None
MSTR Options Chain 112.53 Call 118.00 6/26 No 2.90 3.15 3.02 -1.99 -39.73% 7,819 587 0.77 0.37 4 56 None
ORCL Options Chain 184.29 Call 220.00 7/17 No 1.85 2.06 1.90 +0.03 +1.61% 7,726 16,139 0.55 0.15 7 61 None
RKT Options Chain 14.42 Call 16.00 7/17 No 0.46 0.49 0.47 +0.27 +135.00% 7,706 7,671 0.63 0.31 5 55 None
NVDA Options Chain 210.69 Put 195.00 7/17 No 2.74 2.89 2.73 -1.61 -37.10% 7,696 30,819 0.38 -0.22 18 63 None
TSLA Options Chain 400.49 Put 400.00 6/26 No 8.80 8.95 8.85 -3.54 -28.58% 7,674 4,655 0.39 -0.47 10 58 None
MSTR Options Chain 112.53 Put 100.00 7/17 No 4.55 4.70 4.65 +0.86 +22.70% 7,641 11,825 0.82 -0.25 4 56 None
NFLX Options Chain 77.38 Call 80.00 7/17 Yes 2.81 2.89 2.86 +0.16 +5.93% 7,635 13,049 0.45 0.42 10 63 None
NFLX Options Chain 77.38 Put 80.00 7/17 Yes 5.00 5.30 5.01 -0.47 -8.58% 7,609 43,887 0.43 -0.58 10 63 None
MSTR Options Chain 112.53 Put 60.00 6/26 No 0.00 0.11 0.08 +0.02 +33.34% 7,603 2,940 2.00 0.00 4 56 None
NOK Options Chain 13.49 Call 14.00 7/17 No 0.89 0.93 0.93 -0.37 -28.47% 7,602 36,194 0.73 0.47 13 44 None
QBTS Options Chain 24.69 Call 30.00 7/17 No 1.06 1.13 1.13 +0.46 +68.66% 7,593 10,070 1.02 0.29 6 40 None
HIMS Options Chain 35.47 Call 40.00 6/26 No 0.54 0.60 0.56 +0.35 +166.67% 7,572 4,182 0.93 0.21 6 40 None
MU Options Chain 1,133.99 Put 150.00 6/26 Yes 0.00 0.03 0.02 +0.01 +100.00% 7,555 83 0.00 0.00 12 66 None
KMI Options Chain 31.59 Put 28.00 9/18 Yes 0.30 0.47 0.38 -0.01 -2.57% 7,540 8,054 0.26 -0.17 8 60 None
SMCI Options Chain 30.66 Call 33.50 6/26 No 0.49 0.52 0.54 +0.39 +260.00% 7,510 14,626 0.80 0.26 14 54 None
NVDA Options Chain 210.69 Put 175.00 6/24 No 0.06 0.08 0.07 -0.05 -41.67% 7,495 87 0.65 0.00 18 63 None
INTC Options Chain 133.99 Put 130.00 6/26 No 4.75 4.95 4.76 -6.79 -58.79% 7,490 1,191 0.85 -0.38 4 55 None
TSLA Options Chain 400.49 Call 390.00 6/26 No 15.60 15.80 15.85 +1.55 +10.84% 7,490 993 0.41 0.71 10 58 None
FRMI Options Chain 9.50 Call 15.00 8/21 No 1.25 1.45 1.31 +0.31 +31.00% 7,421 12,973 1.74 0.39 3 16 None
NVDA Options Chain 210.69 Call 225.00 7/24 No 4.30 4.45 4.65 +1.50 +47.62% 7,420 2,172 0.36 0.32 18 63 None
TEVA Options Chain 31.48 Call 42.00 12/18 Yes 0.78 1.28 1.01 -0.72 -41.62% 7,400 497 0.41 0.22 9 50 None
SOFI Options Chain 17.91 Call 18.00 7/17 No 1.10 1.14 1.13 +0.16 +16.50% 7,390 18,888 0.56 0.53 10 46 None
MITK Options Chain 17.25 Call 17.50 1/15 Yes 3.90 4.00 4.02 +0.32 +8.65% 7,390 600 0.74 0.62 14 46 None
WFC Options Chain 82.20 Put 75.00 7/17 Yes 0.56 0.72 0.60 +0.09 +17.65% 7,386 6,457 0.33 -0.16 13 73 None
TTWO Options Chain 239.28 Put 210.00 7/31 No 2.75 4.40 3.99 % 7,365 0 0.44 -0.18 3 56 None
PFE Options Chain 25.21 Put 25.00 7/10 No 0.41 0.42 0.40 +0.23 +135.30% 7,349 652 0.22 -0.41 8 64 None
NOK Options Chain 13.49 Call 29.00 1/15 Yes 0.80 0.86 0.85 -0.05 -5.56% 7,344 10,367 0.87 0.22 13 44 None
WULF Options Chain 28.98 Call 35.00 8/21 No 2.44 2.65 2.65 +0.50 +23.26% 7,259 73,308 0.94 0.38 2 39 None
GOOGL Options Chain 368.03 Call 372.50 6/26 No 4.40 4.65 4.66 +0.86 +22.64% 7,252 3,131 0.29 0.41 10 64 None
SNAP Options Chain 4.66 Call 5.00 6/26 No 0.06 0.07 0.06 -0.05 -45.46% 7,234 5,390 0.63 0.25 8 30 None
RKT Options Chain 14.42 Call 14.00 7/17 No 1.21 1.31 1.23 +0.62 +101.64% 7,197 9,507 0.63 0.61 5 55 None
ONDS Options Chain 9.27 Call 10.00 6/26 No 0.17 0.19 0.19 -0.02 -9.53% 7,197 4,286 0.79 0.29 9 38 None
SMCI Options Chain 30.66 Call 34.00 8/21 Yes 3.35 3.60 3.48 +1.22 +53.99% 7,182 26,616 0.90 0.48 14 54 None
SPCX Options Chain 185.00 Put 177.50 6/26 No 6.20 6.40 6.20 % 7,167 0 0.89 -0.35 3 25 None
MRVL Options Chain 310.58 Call 350.00 7/02 No 12.05 13.35 12.45 +4.20 +50.91% 7,158 2,700 1.07 0.33 10 60 None
GOOGL Options Chain 368.03 Call 380.00 6/26 No 2.17 2.30 2.25 +0.20 +9.76% 7,129 8,573 0.29 0.25 10 64 None
HIMS Options Chain 35.47 Call 35.00 6/26 No 2.02 2.19 2.18 +1.35 +162.66% 7,097 6,428 0.89 0.56 6 40 None
NVDA Options Chain 210.69 Put 190.00 6/26 No 0.26 0.29 0.26 -0.42 -61.77% 7,075 10,678 0.43 -0.06 18 63 None
PFE Options Chain 25.21 Call 26.00 7/17 No 0.30 0.35 0.34 -0.29 -46.04% 7,069 16,077 0.21 0.33 8 64 None
SOFI Options Chain 17.91 Call 19.50 6/26 No 0.11 0.12 0.11 -0.01 -8.34% 7,069 7,561 0.54 0.16 10 46 None
MSTR Options Chain 112.53 Put 35.00 6/26 No 0.01 0.02 0.02 +0.01 +100.00% 7,068 4,059 2.75 0.00 4 56 None
KEEL Options Chain 6.29 Call 7.50 8/21 No 0.89 0.91 0.92 +0.13 +16.46% 7,054 33,504 1.28 0.47 3 34 None
NVDA Options Chain 210.69 Call 222.50 6/26 No 0.75 0.78 0.77 +0.32 +71.12% 7,049 3,865 0.34 0.16 18 63 None
HOOD Options Chain 105.20 Call 120.00 6/26 No 0.85 0.90 0.90 -0.02 -2.18% 7,035 6,146 0.68 0.17 10 56 None
MSTR Options Chain 112.53 Put 110.00 6/26 No 3.80 4.05 3.95 +1.07 +37.16% 6,985 3,302 0.79 -0.39 4 56 None
MSTR Options Chain 112.53 Call 110.00 7/17 No 11.05 11.50 11.25 -3.03 -21.22% 6,983 233 0.78 0.59 4 56 None
SOFI Options Chain 17.91 Call 20.00 6/26 No 0.07 0.08 0.07 -0.01 -12.50% 6,975 12,577 0.57 0.10 10 46 None
NOK Options Chain 13.49 Call 20.00 1/15 Yes 1.62 1.65 1.65 -0.12 -6.78% 6,927 128,346 0.81 0.38 13 44 None
TSLA Options Chain 400.49 Call 400.00 7/17 No 19.60 19.95 19.75 +1.18 +6.36% 6,903 9,459 0.42 0.54 10 58 None
HPQ Options Chain 23.50 Put 21.00 7/17 No 0.27 0.32 0.28 -0.06 -17.65% 6,885 2,438 0.46 -0.19 12 38 None
MRVL Options Chain 310.58 Call 330.00 6/26 No 12.25 13.40 12.60 +4.90 +63.64% 6,877 1,327 1.09 0.39 10 60 None
GOOG Options Chain 367.46 Call 370.00 7/02 No 7.20 7.85 7.50 +1.35 +21.96% 6,866 788 0.30 0.47 13 70 None
PBR Options Chain 16.75 Call 17.00 7/17 No 0.48 0.51 0.44 -0.11 -20.00% 6,819 2,511 0.31 0.46 11 51 None
QS Options Chain 8.04 Call 20.00 1/15 Yes 0.63 0.80 0.75 +0.23 +44.24% 6,815 25,101 1.10 0.25 10 29 None
LCID Options Chain 5.36 Call 6.00 6/26 No 0.05 0.08 0.07 +0.01 +16.67% 6,806 1,964 0.86 0.19 6 27 None
KR Options Chain 56.61 Call 59.00 6/26 No 0.15 0.38 0.29 -3.28 -91.88% 6,797 29 0.29 0.20 9 50 None
SNAP Options Chain 4.66 Put 4.50 6/26 No 0.08 0.09 0.08 -0.02 -20.00% 6,787 5,066 0.59 -0.31 8 30 None
INTC Options Chain 133.99 Call 97.50 9/18 Yes 43.90 44.65 44.35 +10.85 +32.39% 6,779 64,195 0.90 0.83 4 55 None
GME Options Chain 21.52 Call 21.50 6/26 No 0.37 0.45 0.39 -0.09 -18.75% 6,778 1,742 0.33 0.51 10 41 None
NIO Options Chain 5.02 Put 5.00 6/26 No 0.12 0.14 0.13 0.00 0.00% 6,754 9,318 0.47 -0.47 8 31 None
SPCX Options Chain 185.00 Call 175.00 8/21 No 31.10 34.40 31.00 -6.90 -18.21% 6,748 50 0.92 0.63 3 25 None
MU Options Chain 1,133.99 Call 1,100.00 6/26 Yes 97.00 99.50 99.50 +40.33 +68.16% 6,704 4,154 1.21 0.61 12 66 None
LTH Options Chain 36.92 Call 40.00 7/17 No 0.50 0.60 0.60 +0.19 +46.35% 6,704 12 0.39 0.25 9 58 None
TSLA Options Chain 400.49 Call 400.00 6/24 No 7.70 8.00 7.90 +0.45 +6.04% 6,685 677 0.37 0.53 10 58 None
MU Options Chain 1,133.99 Call 1,200.00 7/17 Yes 105.30 107.00 105.85 +35.00 +49.40% 6,683 5,707 1.03 0.49 12 66 None
NVDA Options Chain 210.69 Put 220.00 6/26 No 10.10 10.80 10.14 -5.59 -35.54% 6,662 7,161 0.33 -0.79 18 63 None
NVDA Options Chain 210.69 Put 200.00 7/17 No 4.00 4.15 4.06 -2.04 -33.45% 6,661 102,595 0.37 -0.28 18 63 None
SPCX Options Chain 185.00 Call 232.50 7/02 No 2.25 2.40 2.30 % 6,648 0 0.98 0.14 3 25 None
NOW Options Chain 95.04 Call 100.00 7/17 No 4.00 4.30 4.12 -0.38 -8.45% 6,631 9,436 0.56 0.41 10 55 None
MRVL Options Chain 310.58 Call 400.00 7/02 No 4.70 5.35 4.80 +1.55 +47.70% 6,627 1,053 1.12 0.15 10 60 None
GOOG Options Chain 367.46 Call 385.00 7/17 No 5.75 6.30 6.15 +1.00 +19.42% 6,609 8,420 0.29 0.32 13 70 None
SPCX Options Chain 185.00 Call 210.00 7/17 No 9.90 10.10 10.00 -4.21 -29.63% 6,555 6,380 0.90 0.36 3 25 None
FRO Options Chain 40.93 Call 45.00 7/17 No 1.00 1.10 1.06 +0.61 +135.56% 6,538 124 0.64 0.18 12 67 None
IREN Options Chain 58.11 Call 65.00 9/18 Yes 11.05 11.40 11.00 +1.25 +12.83% 6,533 52,510 1.09 0.55 9 45 None
RKT Options Chain 14.42 Call 15.00 7/24 No 0.79 0.97 0.91 +0.36 +65.46% 6,531 105 0.62 0.45 5 55 None
JBLU Options Chain 5.68 Put 2.00 12/15 Yes 0.41 0.71 0.42 -0.09 -17.65% 6,506 30,653 0.91 -0.10 7 26 None
SMCI Options Chain 30.66 Call 31.50 6/26 No 1.05 1.11 1.11 +0.79 +246.88% 6,502 577 0.77 0.44 14 54 None
SPCX Options Chain 185.00 Put 170.00 7/17 No 10.50 10.70 10.42 +0.62 +6.33% 6,501 6,369 0.86 -0.32 3 25 None
GME Options Chain 21.52 Call 22.00 6/26 No 0.19 0.22 0.21 -0.11 -34.38% 6,497 4,674 0.32 0.31 10 41 None
UAL Options Chain 118.32 Call 150.00 9/18 Yes 2.67 3.55 2.82 +0.13 +4.84% 6,489 512 0.48 0.21 10 57 None
GOOGL Options Chain 368.03 Call 370.00 6/26 No 5.40 5.80 5.65 +1.03 +22.30% 6,481 2,010 0.29 0.47 10 64 None
MU Options Chain 1,133.99 Put 990.00 8/21 Yes 109.05 113.45 109.52 -15.58 -12.46% 6,478 170 1.01 -0.29 12 66 None
NVDA Options Chain 210.69 Call 260.00 8/21 No 1.95 2.10 2.02 +0.43 +27.05% 6,477 16,136 0.39 0.12 18 63 None
MSTR Options Chain 112.53 Put 109.00 6/26 No 3.45 3.75 3.45 +1.12 +48.07% 6,474 2,615 0.80 -0.36 4 56 None
RBLX Options Chain 51.53 Call 52.00 7/02 No 2.54 2.70 2.66 +1.51 +131.31% 6,471 6,967 0.68 0.51 3 45 None
IREN Options Chain 58.11 Put 45.00 7/17 No 1.51 1.69 1.52 -0.21 -12.14% 6,467 4,565 1.12 -0.14 9 45 None
MSFT Options Chain 379.40 Call 450.00 8/21 Yes 5.80 6.00 5.90 +0.15 +2.61% 6,459 24,273 0.40 0.19 15 72 None
PLTR Options Chain 128.47 Call 150.00 7/17 No 1.23 1.30 1.27 -0.47 -27.02% 6,437 35,969 0.48 0.15 12 52 None
ONDS Options Chain 9.27 Put 9.00 6/26 No 0.27 0.30 0.29 -0.12 -29.27% 6,422 4,974 0.78 -0.36 9 38 None
TSM Options Chain 432.15 Put 250.00 6/26 No 0.07 0.15 0.09 0.00 0.00% 6,404 636 1.58 0.00 20 62
Dividend Stock List
SMCI Options Chain 30.66 Call 35.00 7/17 No 1.32 1.39 1.34 +0.70 +109.38% 6,399 46,051 0.81 0.33 14 54 None
SMCI Options Chain 30.66 Put 15.00 7/17 No 0.06 0.08 0.07 +0.01 +16.67% 6,398 3,279 1.29 -0.01 14 54 None
KR Options Chain 56.61 Call 60.00 6/26 No 0.10 0.24 0.14 -2.66 -95.00% 6,370 35 0.32 0.12 9 50 None
INTC Options Chain 133.99 Put 70.00 6/26 No 0.01 0.02 0.02 -0.02 -50.00% 6,368 27,522 1.55 0.00 4 55 None
SPCX Options Chain 185.00 Call 200.00 8/21 No 21.00 21.40 21.25 -5.75 -21.30% 6,367 27,997 0.88 0.49 3 25 None
PURR Options Chain 9.28 Call 10.00 7/17 No 0.80 0.95 0.92 -0.33 -26.40% 6,361 21,432 1.10 0.47 3 16 None
PFE Options Chain 25.21 Put 24.50 6/26 No 0.06 0.10 0.06 +0.04 +200.00% 6,359 260 0.22 -0.18 8 64 None
SLS Options Chain 8.05 Call 10.00 7/17 No 0.65 0.80 0.72 +0.12 +20.00% 6,328 21,585 1.51 0.39 9 33 None
PLTR Options Chain 128.47 Put 70.00 7/17 No 0.08 0.12 0.12 +0.06 +100.00% 6,303 3,319 0.96 0.00 12 52 None
PLTR Options Chain 128.47 Put 125.00 6/26 No 1.86 1.95 1.90 +0.15 +8.58% 6,296 3,413 0.45 -0.32 12 52 None
TDOC Options Chain 8.07 Call 8.50 6/26 No 0.11 0.14 0.14 +0.06 +75.00% 6,296 253 0.60 0.29 9 36 None
TSLA Options Chain 400.49 Put 395.00 6/26 No 6.60 6.70 6.55 -3.25 -33.17% 6,281 1,712 0.39 -0.38 10 58 None
INTU Options Chain 267.00 Call 270.00 7/17 No 12.90 14.50 14.10 -1.28 -8.33% 6,259 68 0.54 0.48 13 61 None
SMCI Options Chain 30.66 Call 30.00 6/26 No 1.73 1.83 1.80 +1.20 +200.00% 6,238 1,654 0.76 0.61 14 54 None
INTC Options Chain 133.99 Put 70.00 9/18 Yes 1.75 1.91 1.75 -0.39 -18.23% 6,186 8,694 0.97 -0.06 4 55 None
SPCX Options Chain 185.00 Put 167.50 6/26 No 3.00 3.20 3.10 % 6,185 0 0.90 -0.21 3 25 None
INTC Options Chain 133.99 Call 150.00 1/21 Yes 51.00 51.55 51.17 +9.22 +21.98% 6,178 8,906 0.83 0.68 4 55 None
NOK Options Chain 13.49 Call 15.00 7/17 No 0.58 0.62 0.61 -0.14 -18.67% 6,178 85,960 0.74 0.34 13 44 None
WULF Options Chain 28.98 Call 32.00 7/17 No 1.77 1.95 1.86 +0.42 +29.17% 6,172 45,198 0.93 0.40 2 39 None
NOW Options Chain 95.04 Put 90.00 6/26 No 1.00 1.05 0.98 -0.42 -30.00% 6,150 5,287 0.54 -0.23 10 55 None
MU Options Chain 1,133.99 Put 630.00 7/17 Yes 6.90 8.75 7.00 -2.05 -22.66% 6,138 756 1.35 -0.02 12 66 None
SPCX Options Chain 185.00 Call 175.00 7/17 No 22.80 23.40 23.17 -5.53 -19.27% 6,133 1,299 0.86 0.64 3 25 None
NFLX Options Chain 77.38 Put 45.00 7/17 Yes 0.00 0.05 0.02 -0.02 -50.00% 6,133 106 0.80 0.00 10 63 None
NCLH Options Chain 20.44 Call 25.00 12/18 Yes 1.67 1.85 1.85 +0.27 +17.09% 6,085 10,270 0.54 0.39 10 54 None
ONDS Options Chain 9.27 Put 3.00 7/17 No 0.00 0.02 0.03 -0.16 -84.22% 6,085 1 1.95 0.00 9 38 None
SOFI Options Chain 17.91 Put 17.50 6/26 No 0.37 0.38 0.37 -0.32 -46.38% 6,069 5,413 0.54 -0.36 10 46 None
GOOGL Options Chain 368.03 Call 420.00 10/16 Yes 13.35 14.35 13.79 +1.39 +11.21% 6,062 556 0.36 0.32 10 64 None
INTC Options Chain 133.99 Call 160.00 6/26 No 0.84 0.90 0.89 +0.60 +206.90% 6,052 2,684 0.92 0.10 4 55 None
STRC Options Chain 88.59 Call 95.00 7/17 No 1.40 1.90 1.85 +0.32 +20.92% 6,036 5,833 0.43 0.26 3 21 None
NU Options Chain 12.71 Call 16.00 7/17 No 0.03 0.04 0.03 -0.01 -25.00% 6,023 12,695 0.47 0.02 11 47 None
PLTR Options Chain 128.47 Put 117.00 6/26 No 0.38 0.46 0.44 -0.08 -15.39% 6,017 698 0.50 -0.08 12 52 None
SMCI Options Chain 30.66 Call 37.00 8/21 Yes 2.55 2.69 2.64 +0.97 +58.09% 5,998 1,124 0.91 0.39 14 54 None
NVDA Options Chain 210.69 Call 207.50 6/26 No 5.65 6.15 5.98 +2.63 +78.51% 5,986 14,201 0.35 0.64 18 63 None
TSLA Options Chain 400.49 Call 390.00 6/24 No 13.60 14.35 14.05 +1.44 +11.42% 5,970 151 0.38 0.73 10 58 None
HOOD Options Chain 105.20 Call 107.00 6/26 No 4.70 4.85 4.75 +0.75 +18.75% 5,957 1,765 0.65 0.56 10 56 None
NVDA Options Chain 210.69 Call 230.00 8/21 No 6.50 7.00 6.87 +1.57 +29.63% 5,943 35,739 0.38 0.34 18 63 None
RBLX Options Chain 51.53 Call 60.00 7/02 No 0.50 0.74 0.75 +0.45 +150.00% 5,919 5,180 0.73 0.16 3 45 None
TSLA Options Chain 400.49 Call 405.00 6/26 No 7.30 7.45 7.45 +0.15 +2.06% 5,908 1,870 0.40 0.45 10 58 None
PENG Options Chain 67.15 Call 100.00 7/17 No 2.95 3.10 3.05 +1.20 +64.87% 5,900 151 1.46 0.23 3 21 None
OPEN Options Chain 4.47 Put 4.50 6/26 No 0.20 0.23 0.21 -0.02 -8.70% 5,895 3,440 0.75 -0.50 5 31 None
PDD Options Chain 79.56 Call 85.00 1/15 No 7.90 8.85 8.00 -0.52 -6.11% 5,877 4,452 0.40 0.51 13 49 None
TSLA Options Chain 400.49 Call 390.00 7/17 No 24.95 25.45 25.44 +1.63 +6.85% 5,873 15,427 0.42 0.63 10 58 None
NFLX Options Chain 77.38 Put 75.00 6/26 No 0.44 0.47 0.45 -0.20 -30.77% 5,864 3,414 0.29 -0.24 10 63 None
SOFI Options Chain 17.91 Put 15.00 7/17 No 0.20 0.22 0.21 -0.09 -30.00% 5,854 14,085 0.61 -0.13 10 46 None
NVDA Options Chain 210.69 Put 190.00 7/02 No 0.68 0.73 0.65 -0.78 -54.55% 5,851 6,124 0.40 -0.10 18 63 None
GOOGL Options Chain 368.03 Call 375.00 6/26 No 3.50 3.75 3.75 +0.65 +20.97% 5,847 1,576 0.29 0.35 10 64 None
GOOG Options Chain 367.46 Call 375.00 6/26 No 3.10 3.40 3.25 +0.65 +25.00% 5,829 5,062 0.28 0.33 13 70 None
SOFI Options Chain 17.91 Put 17.00 6/26 No 0.22 0.23 0.22 -0.24 -52.18% 5,819 7,588 0.56 -0.25 10 46 None
INTC Options Chain 133.99 Put 80.00 7/17 No 0.55 0.65 0.62 -0.21 -25.31% 5,815 7,158 1.09 -0.04 4 55 None
NFLX Options Chain 77.38 Call 79.00 6/26 No 0.67 0.70 0.72 0.00 0.00% 5,812 4,288 0.29 0.32 10 63 None
MU Options Chain 1,133.99 Put 880.00 7/17 Yes 33.05 34.65 32.75 -18.50 -36.10% 5,808 2,069 1.09 -0.16 12 66 None
POET Options Chain 12.15 Call 15.00 7/17 No 0.83 0.93 0.88 -0.07 -7.37% 5,795 25,879 1.31 0.34 6 32 None
WULF Options Chain 28.98 Put 20.00 12/18 No 2.38 2.90 2.85 -0.10 -3.39% 5,792 14,345 0.94 -0.18 2 39 None
NVDA Options Chain 210.69 Call 210.00 7/02 No 5.85 6.30 6.17 +2.32 +60.26% 5,791 5,705 0.35 0.55 18 63 None
KVUE Options Chain 18.12 Call 18.00 7/17 No 0.30 0.65 0.53 +0.03 +6.00% 5,776 2,036 0.17 0.60 3 18 None
FTNT Options Chain 144.73 Put 133.00 6/26 No 0.31 0.82 0.55 -1.45 -72.50% 5,764 17 0.49 -0.09 8 51 None
SMCI Options Chain 30.66 Call 32.00 7/24 No 2.51 2.70 2.66 +1.21 +83.45% 5,764 7,171 0.80 0.50 14 54 None
NVDA Options Chain 210.69 Put 115.00 7/10 No 0.04 0.06 0.05 0.00 0.00% 5,750 10,784 0.95 0.00 18 63 None
INTC Options Chain 133.99 Put 75.00 6/26 No 0.02 0.05 0.06 -0.03 -33.34% 5,746 3,591 1.52 0.00 4 55 None
NVDA Options Chain 210.69 Call 300.00 7/17 No 0.10 0.11 0.10 +0.02 +25.00% 5,743 23,147 0.52 0.01 18 63 None
MRVL Options Chain 310.58 Call 400.00 7/17 No 11.50 12.00 11.68 +3.68 +46.00% 5,735 5,490 1.05 0.25 10 60 None
GME Options Chain 21.52 Call 22.50 6/26 No 0.10 0.14 0.13 -0.07 -35.00% 5,732 3,197 0.35 0.20 10 41 None
RIOT Options Chain 28.10 Call 32.00 7/17 No 1.32 1.40 1.32 +0.14 +11.87% 5,686 27,094 0.85 0.34 5 44 None
MARA Options Chain 14.22 Call 16.00 6/26 No 0.13 0.14 0.14 -0.01 -6.67% 5,663 6,214 0.77 0.15 4 41 None
NFLX Options Chain 77.38 Call 85.00 7/17 Yes 1.47 1.50 1.49 +0.09 +6.43% 5,643 25,427 0.46 0.25 10 63 None
PATH Options Chain 10.27 Call 11.00 6/26 No 0.12 0.13 0.12 -0.04 -25.00% 5,638 1,920 0.61 0.23 20 41
Growth Stock List
NVDA Options Chain 210.69 Call 215.00 8/21 No 12.00 12.25 12.10 +2.36 +24.23% 5,622 16,903 0.38 0.50 18 63 None
SMR Options Chain 11.74 Call 12.00 6/26 No 0.52 0.56 0.56 +0.37 +194.74% 5,611 3,433 0.98 0.46 3 17 None
NVDA Options Chain 210.69 Put 160.00 1/15 Yes 6.65 7.00 6.85 -0.80 -10.46% 5,595 26,980 0.46 -0.15 18 63 None
NFLX Options Chain 77.38 Call 90.00 7/17 Yes 0.77 0.80 0.77 +0.02 +2.67% 5,553 56,170 0.48 0.14 10 63 None
PLTR Options Chain 128.47 Put 120.00 6/26 No 0.73 0.82 0.75 -0.06 -7.41% 5,538 2,443 0.48 -0.15 12 52 None
TSLA Options Chain 400.49 Call 420.00 7/17 No 11.55 11.75 11.65 +0.35 +3.10% 5,532 10,194 0.42 0.37 10 58 None
QCOM Options Chain 226.11 Call 250.00 6/26 No 6.95 7.60 7.00 +3.74 +114.73% 5,526 7,859 1.18 0.30 14 72 None
NBIS Options Chain 286.69 Put 150.00 6/26 No 0.21 0.48 0.33 -0.04 -10.82% 5,519 1,898 2.23 0.00 3 22 None
HOOD Options Chain 105.20 Call 115.00 6/26 No 1.72 1.79 1.77 +0.17 +10.63% 5,512 3,338 0.66 0.28 10 56 None
IREN Options Chain 58.11 Call 60.00 7/17 No 6.90 7.00 6.91 +0.91 +15.17% 5,498 10,358 1.03 0.56 9 45 None
NVDA Options Chain 210.69 Call 240.00 1/15 Yes 18.15 18.90 18.95 +2.70 +16.62% 5,497 40,462 0.43 0.44 18 63 None
SLS Options Chain 8.05 Put 10.00 7/17 No 2.55 4.80 2.60 -0.35 -11.87% 5,493 7,453 2.64 -0.61 9 33 None
NOK Options Chain 13.49 Put 11.00 7/17 No 0.16 0.26 0.23 +0.02 +9.53% 5,476 24,240 0.73 -0.14 13 44 None
NVDA Options Chain 210.69 Put 197.50 6/26 No 0.71 0.75 0.70 -1.19 -62.97% 5,464 2,418 0.38 -0.14 18 63 None
SMCI Options Chain 30.66 Call 32.00 6/26 No 0.88 0.91 0.90 +0.62 +221.43% 5,447 2,027 0.77 0.39 14 54 None
MARA Options Chain 14.22 Call 14.00 6/26 No 0.75 0.80 0.75 +0.05 +7.15% 5,438 2,404 0.77 0.58 4 41 None
NVDA Options Chain 210.69 Call 250.00 3/19 Yes 20.15 20.85 20.68 +2.63 +14.58% 5,416 14,247 0.44 0.43 18 63 None
SPCX Options Chain 185.00 Put 180.00 9/18 No 27.50 28.00 26.00 -1.91 -6.85% 5,403 2,154 0.84 -0.39 3 25 None
NFLX Options Chain 77.38 Call 100.00 9/18 Yes 1.01 1.10 1.05 +0.12 +12.91% 5,400 48,550 0.41 0.14 10 63 None
FRMI Options Chain 9.50 Call 15.00 11/20 No 2.25 2.50 2.40 +0.46 +23.72% 5,396 32,104 1.55 0.53 3 16 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
HOOD Options Chain 105.20 Call 140.00 9/18 Yes 5.75 6.30 5.56 +0.16 +2.97% 5,374 3,156 0.71 0.29 10 56 None
HOOD Options Chain 105.20 Call 135.00 9/18 Yes 6.55 7.25 6.50 -0.47 -6.75% 5,366 847 0.70 0.33 10 56 None
SNY Options Chain 42.38 Call 45.00 7/17 No 0.25 0.35 0.32 -0.06 -15.79% 5,362 1,105 0.23 0.22 15 60 None
OPEN Options Chain 4.47 Call 4.50 6/26 No 0.18 0.19 0.18 -0.04 -18.19% 5,360 4,208 0.78 0.50 5 31 None
GME Options Chain 21.52 Call 25.00 7/17 No 0.23 0.25 0.25 -0.02 -7.41% 5,358 39,702 0.50 0.14 10 41 None
TSLA Options Chain 400.49 Put 180.00 6/26 No 0.01 0.02 0.01 -0.02 -66.67% 5,346 171 1.73 0.00 10 58 None
PFE Options Chain 25.21 Put 25.00 7/17 No 0.42 0.46 0.46 +0.24 +109.10% 5,343 15,610 0.21 -0.40 8 64 None
NVDA Options Chain 210.69 Call 217.50 6/24 No 0.98 1.04 1.00 +0.51 +104.09% 5,341 864 0.31 0.24 18 63 None
NOK Options Chain 13.49 Call 15.00 9/18 Yes 1.60 1.62 1.62 -0.16 -8.99% 5,341 59,787 0.78 0.49 13 44 None
NVDA Options Chain 210.69 Call 220.00 10/16 Yes 16.90 17.55 17.35 +2.75 +18.84% 5,335 50,511 0.42 0.50 18 63 None
ORCL Options Chain 184.29 Call 200.00 6/26 No 1.11 1.20 1.14 -0.26 -18.58% 5,329 2,710 0.52 0.16 7 61 None
INTC Options Chain 133.99 Put 120.00 6/26 No 1.75 1.84 1.79 -4.06 -69.41% 5,329 6,547 0.87 -0.18 4 55 None
PLTR Options Chain 128.47 Put 120.00 7/17 No 3.00 3.15 3.05 +0.29 +10.51% 5,329 21,775 0.48 -0.27 12 52 None
SHOP Options Chain 108.85 Put 101.00 6/26 No 0.66 0.73 0.72 -0.44 -37.94% 5,320 79 0.53 -0.15 9 56 None
NOK Options Chain 13.49 Call 20.00 1/21 Yes 3.65 3.75 3.65 -0.20 -5.20% 5,283 26,974 0.79 0.54 13 44 None
NVDA Options Chain 210.69 Call 200.00 3/19 Yes 39.65 40.20 40.25 +4.25 +11.81% 5,280 19,621 0.44 0.66 18 63 None
INTC Options Chain 133.99 Call 100.00 6/26 No 32.80 34.80 32.50 +10.32 +46.53% 5,278 717 1.36 0.97 4 55 None
TXN Options Chain 322.86 Put 305.00 6/26 No 2.55 3.50 3.25 -6.47 -66.57% 5,275 22 0.49 -0.22 11 67 None
ZETA Options Chain 18.90 Call 20.00 7/17 No 0.96 1.02 1.00 +0.10 +11.12% 5,264 11,332 0.67 0.42 10 42 None
INTC Options Chain 133.99 Put 65.00 9/18 Yes 1.26 1.50 1.38 -0.16 -10.39% 5,257 9,125 0.99 -0.04 4 55 None
NFLX Options Chain 77.38 Call 80.00 7/24 Yes 3.10 3.20 3.20 +0.24 +8.11% 5,256 1,734 0.43 0.44 10 63 None
XOM Options Chain 137.81 Call 150.00 6/26 No 0.14 0.28 0.21 -0.15 -41.67% 5,249 1,935 0.37 0.04 9 64 None
GOOG Options Chain 367.46 Call 370.00 8/21 Yes 21.35 22.25 21.50 +2.15 +11.12% 5,246 1,229 0.35 0.53 13 70 None
SOC Options Chain 10.12 Call 14.00 7/02 No 0.24 0.35 0.24 -0.01 -4.00% 5,228 9,100 1.62 0.15 3 17 None
SPOT Options Chain 455.60 Call 460.00 8/21 Yes 43.95 47.80 45.12 +6.47 +16.74% 5,225 38 0.51 0.59 14 66 None
NFLX Options Chain 77.38 Put 76.00 6/26 No 0.70 0.74 0.70 -0.29 -29.30% 5,223 2,822 0.28 -0.33 10 63 None
GOOG Options Chain 367.46 Call 410.00 7/17 No 1.72 2.05 1.81 +0.17 +10.37% 5,217 13,562 0.31 0.12 13 70 None
INTC Options Chain 133.99 Call 135.00 7/17 No 12.40 12.75 12.75 +5.85 +84.79% 5,214 7,780 0.86 0.54 4 55 None
NVDA Options Chain 210.69 Call 210.00 3/19 Yes 34.85 35.30 35.45 +4.10 +13.08% 5,208 14,640 0.44 0.61 18 63 None
RDDT Options Chain 174.96 Put 140.00 6/16 Yes 37.50 42.50 40.43 -2.27 -5.32% 5,206 111 0.74 -0.20 14 44 None
RDDT Options Chain 174.96 Call 280.00 6/16 Yes 43.50 48.00 43.10 +13.10 +43.67% 5,203 82 0.69 0.54 14 44 None
MRVL Options Chain 310.58 Call 325.00 6/26 No 13.95 14.40 14.15 +5.36 +60.98% 5,202 702 1.07 0.42 10 60 None
INTC Options Chain 133.99 Call 144.00 6/26 No 3.10 3.30 3.30 +2.15 +186.96% 5,196 150 0.87 0.31 4 55 None
MU Options Chain 1,133.99 Put 725.00 6/26 Yes 2.60 5.20 4.36 -0.34 -7.24% 5,180 664 1.79 -0.01 12 66 None
SOC Options Chain 10.12 Call 12.00 7/02 No 0.37 0.68 0.42 -0.16 -27.59% 5,160 1,052 1.46 0.30 3 17 None
NOW Options Chain 95.04 Call 120.00 7/17 No 0.80 0.90 0.80 -0.15 -15.79% 5,119 16,148 0.63 0.11 10 55 None
NOW Options Chain 95.04 Call 100.00 6/26 No 1.30 1.40 1.35 -0.48 -26.23% 5,118 2,085 0.55 0.29 10 55 None
USAR Options Chain 24.64 Call 42.00 9/18 No 1.26 1.45 1.36 +0.08 +6.25% 5,107 137 1.06 0.22 3 19 None
SPCX Options Chain 185.00 Call 210.00 6/26 No 2.75 2.85 2.82 % 5,104 0 0.95 0.21 3 25 None
TSM Options Chain 432.15 Call 520.00 1/15 Yes 58.00 60.35 58.35 +14.70 +33.68% 5,091 7,127 0.55 0.49 20 62
Dividend Stock List
INTC Options Chain 133.99 Call 125.00 6/26 No 11.85 12.30 12.07 +6.92 +134.37% 5,089 5,507 0.87 0.73 4 55 None
SNPS Options Chain 455.51 Put 400.00 9/18 No 19.10 21.10 19.50 +2.42 +14.17% 5,083 257 0.51 -0.25 4 61 None
PLTR Options Chain 128.47 Call 130.00 7/17 No 6.10 6.30 6.30 -1.10 -14.87% 5,079 4,828 0.46 0.51 12 52 None
INTC Options Chain 133.99 Put 100.00 6/26 No 0.25 0.28 0.27 -0.59 -68.61% 5,078 6,768 1.10 -0.03 4 55 None
PTON Options Chain 5.77 Put 5.50 6/26 No 0.04 0.12 0.12 -0.06 -33.34% 5,063 79 0.51 -0.27 8 29 None
PSKY Options Chain 9.94 Call 10.00 6/26 No 0.23 0.37 0.24 -0.18 -42.86% 5,047 31 0.35 0.52 3 16 None
NVDA Options Chain 210.69 Put 100.00 8/21 No 0.15 0.19 0.16 +0.05 +45.46% 5,046 7,361 0.78 0.00 18 63 None
STX Options Chain 1,070.23 Call 1,500.00 6/26 No 1.10 1.85 1.30 -0.45 -25.72% 5,042 26 1.09 0.01 11 58 None
TSLA Options Chain 400.49 Call 402.50 6/26 No 8.40 8.55 8.55 +0.39 +4.78% 5,025 705 0.40 0.49 10 58 None
INTC Options Chain 133.99 Call 138.00 6/26 No 4.80 5.20 5.00 +3.23 +182.49% 5,025 268 0.85 0.43 4 55 None
SGI Options Chain 75.10 Call 80.00 8/21 No 3.80 4.90 4.00 -1.00 -20.00% 5,020 600 0.48 0.44 3 21 None
FRMI Options Chain 9.50 Call 10.00 8/21 No 2.15 2.40 2.21 +0.31 +16.32% 5,016 24,769 1.57 0.60 3 16 None
RKT Options Chain 14.42 Call 14.00 6/26 No 0.72 0.80 0.75 +0.51 +212.50% 5,014 3,513 0.63 0.65 5 55 None
INTC Options Chain 133.99 Put 62.50 8/21 Yes 0.64 0.91 0.72 -0.17 -19.11% 5,012 5,536 1.09 -0.03 4 55 None
LAES Options Chain 3.12 Call 2.50 8/21 Yes 0.71 1.04 0.70 -0.15 -17.65% 5,010 352 1.37 0.72 8 18 None
MARA Options Chain 14.22 Put 10.50 7/24 No 0.16 0.29 0.25 -0.04 -13.80% 5,008 32 0.83 -0.10 4 41 None
INDV Options Chain 38.30 Put 35.00 12/17 Yes 7.20 9.40 8.00 % 5,002 0 0.63 -0.28 13 57 None
SGI Options Chain 75.10 Call 75.00 8/21 No 5.90 7.80 7.28 +0.88 +13.75% 5,001 6,594 0.51 0.56 3 21 None
REPL Options Chain 10.19 Put 7.00 7/17 No 0.10 0.45 0.15 -0.10 -40.00% 5,001 10 1.32 -0.10 10 26 None
INDV Options Chain 38.30 Call 47.00 12/17 Yes 7.40 9.80 7.83 % 5,000 0 0.57 0.55 13 57 None
NOK Options Chain 13.49 Put 9.00 7/10 No 0.00 0.11 0.04 +0.03 +300.00% 5,000 23 1.18 -0.02 13 44 None
SPCX Options Chain 185.00 Put 120.00 7/17 No 1.05 1.10 1.06 -0.16 -13.12% 4,993 3,705 0.99 -0.05 3 25 None
MSTR Options Chain 112.53 Call 35.00 6/26 No 76.95 78.50 77.58 % 4,991 0 4.76 1.00 4 56 None
HOOD Options Chain 105.20 Call 115.00 7/17 No 5.35 5.55 5.51 +0.75 +15.76% 4,986 8,573 0.66 0.41 10 56 None
SPCX Options Chain 185.00 Call 180.00 8/21 No 28.70 29.50 29.37 -5.53 -15.85% 4,985 269 0.87 0.60 3 25 None
GME Options Chain 21.52 Call 23.00 6/26 No 0.08 0.09 0.08 -0.06 -42.86% 4,975 5,205 0.40 0.13 10 41 None
NIO Options Chain 5.02 Call 5.50 7/02 No 0.06 0.09 0.08 0.00 0.00% 4,966 5,573 0.58 0.24 8 31 None
SPCX Options Chain 185.00 Put 100.00 7/17 No 0.40 0.55 0.44 -0.11 -20.00% 4,954 3,796 1.13 -0.02 3 25 None
QXO Options Chain 17.76 Call 20.00 7/17 No 0.40 0.50 0.43 +0.13 +43.34% 4,948 7,638 0.62 0.26 3 18 None
INTC Options Chain 133.99 Call 155.00 7/17 No 6.05 6.25 6.20 +3.05 +96.83% 4,945 2,421 0.87 0.33 4 55 None
TSLA Options Chain 400.49 Call 380.00 6/26 No 23.00 23.50 23.95 +2.95 +14.05% 4,945 832 0.42 0.84 10 58 None
QURE Options Chain 46.29 Call 50.00 1/15 Yes 13.00 14.30 14.00 -1.00 -6.67% 4,941 2,751 1.05 0.63 7 46 None
ORCL Options Chain 184.29 Call 190.00 6/26 No 3.20 3.30 3.30 -0.20 -5.72% 4,937 1,328 0.51 0.36 7 61 None
NVDA Options Chain 210.69 Call 220.00 6/24 No 0.60 0.65 0.65 +0.31 +91.18% 4,924 2,149 0.32 0.17 18 63 None
MSTR Options Chain 112.53 Put 105.00 7/02 No 3.55 3.80 3.68 +1.03 +38.87% 4,916 1,003 0.81 -0.30 4 56 None
INTC Options Chain 133.99 Call 195.00 7/17 No 1.47 1.55 1.52 +0.87 +133.85% 4,900 13,161 0.94 0.10 4 55 None
NOK Options Chain 13.49 Call 15.00 8/21 Yes 1.27 1.32 1.31 -0.14 -9.66% 4,890 38,464 0.82 0.45 13 44 None
TSLA Options Chain 400.49 Put 380.00 6/26 No 2.44 2.49 2.38 -1.95 -45.04% 4,881 2,587 0.41 -0.16 10 58 None
NVDA Options Chain 210.69 Call 235.00 7/17 No 1.57 1.72 1.73 +0.57 +49.14% 4,877 25,700 0.36 0.17 18 63 None
MRVL Options Chain 310.58 Call 320.00 6/26 No 15.65 16.45 16.00 +6.21 +63.44% 4,872 2,625 1.09 0.46 10 60 None
NOK Options Chain 13.49 Call 15.50 6/26 No 0.07 0.10 0.09 -0.08 -47.06% 4,868 7,044 0.75 0.11 13 44 None
NFLX Options Chain 77.38 Call 100.00 7/24 Yes 0.32 0.36 0.35 +0.03 +9.38% 4,866 1,992 0.51 0.06 10 63 None
MU Options Chain 1,133.99 Put 115.00 7/17 Yes 0.01 0.19 0.06 +0.03 +100.00% 4,856 437 2.60 0.00 12 66 None
MSTR Options Chain 112.53 Put 90.00 10/16 Yes 9.85 10.10 10.00 +1.35 +15.61% 4,852 8,972 0.86 -0.23 4 56 None
INTC Options Chain 133.99 Call 160.00 7/17 No 5.05 5.35 5.15 +2.73 +112.81% 4,848 6,726 0.88 0.29 4 55 None
NOK Options Chain 13.49 Put 14.00 6/26 No 0.79 0.85 0.80 +0.11 +15.95% 4,845 22,612 0.66 -0.62 13 44 None
SPCX Options Chain 185.00 Call 182.50 6/26 No 10.90 11.20 11.13 % 4,829 0 0.89 0.57 3 25 None
MRVL Options Chain 310.58 Call 310.00 6/26 No 20.00 21.35 20.11 +7.43 +58.60% 4,827 3,263 1.10 0.54 10 60 None
MU Options Chain 1,133.99 Call 1,300.00 6/26 Yes 28.00 29.30 28.00 +11.85 +73.38% 4,814 2,650 1.21 0.26 12 66 None
PFE Options Chain 25.21 Call 25.00 6/26 No 0.42 0.52 0.50 -0.66 -56.90% 4,791 228 0.19 0.62 8 64 None
SATS Options Chain 109.17 Call 120.00 7/17 No 4.70 5.10 4.60 -1.50 -24.59% 4,783 11,220 0.72 0.36 2 47 None
VALE Options Chain 15.42 Put 15.00 7/17 No 0.34 0.36 0.36 0.00 0.00% 4,783 3,160 0.33 -0.35 11 53 None
NOK Options Chain 13.49 Call 18.00 7/17 No 0.18 0.23 0.20 -0.05 -20.00% 4,739 16,067 0.84 0.13 13 44 None
IREN Options Chain 58.11 Call 65.00 6/26 No 1.57 1.60 1.59 +0.26 +19.55% 4,727 3,344 0.96 0.31 9 45 None
RBLX Options Chain 51.53 Call 59.00 7/10 No 0.91 1.52 1.19 % 4,725 0 0.70 0.25 3 45 None
SNDK Options Chain 2,184.75 Put 1,000.00 6/26 No 1.50 2.10 2.10 -1.40 -40.00% 4,719 3,024 2.26 0.00 3 22 None
SPCX Options Chain 185.00 Put 100.00 8/21 No 1.40 1.45 1.44 -0.23 -13.78% 4,705 2,610 0.96 -0.05 3 25 None
NVDA Options Chain 210.69 Call 205.00 6/26 No 7.45 7.90 8.08 +3.53 +77.59% 4,704 4,136 0.36 0.72 18 63 None
STRC Options Chain 88.59 Call 100.00 7/17 No 0.15 0.40 0.25 +0.18 +257.15% 4,699 1,523 0.30 0.10 3 21 None
NVDA Options Chain 210.69 Put 207.50 6/24 No 2.17 2.25 2.08 -3.27 -61.13% 4,693 784 0.32 -0.33 18 63 None
MSTR Options Chain 112.53 Put 90.00 6/26 No 0.50 0.55 0.52 +0.11 +26.83% 4,691 8,013 1.06 -0.08 4 56 None
NFLX Options Chain 77.38 Put 77.00 6/26 No 1.06 1.14 1.09 -0.36 -24.83% 4,691 2,418 0.27 -0.45 10 63 None
MU Options Chain 1,133.99 Put 300.00 6/26 Yes 0.02 0.07 0.06 -0.01 -14.29% 4,688 925 0.00 0.00 12 66 None
SGHC Options Chain 13.32 Call 14.00 10/16 No 1.05 1.25 1.08 -0.22 -16.93% 4,657 35,006 0.47 0.48 15 56 None
MSTR Options Chain 112.53 Call 120.00 6/26 No 2.30 2.42 2.38 -1.72 -41.96% 4,645 674 0.76 0.31 4 56 None
MRVL Options Chain 310.58 Put 160.00 6/26 No 0.10 0.17 0.14 -0.26 -65.00% 4,640 844 1.67 0.00 10 60 None
OPEN Options Chain 4.47 Call 5.00 6/26 No 0.06 0.07 0.07 -0.01 -12.50% 4,615 16,736 0.88 0.17 5 31 None