Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 199.00 Call 200.00 6/26 No 0.25 0.26 0.26 -2.00 -88.50% 149,368 19,010 0.45 0.12 13 58 None
NVDA Options Chain 199.00 Call 197.50 6/26 No 0.68 0.70 0.68 -2.92 -81.12% 128,741 3,552 0.44 0.24 13 58 None
NVDA Options Chain 199.00 Put 195.00 6/26 No 1.82 1.85 1.85 +0.63 +51.64% 109,045 28,957 0.44 -0.56 13 58 None
NVDA Options Chain 199.00 Put 190.00 6/26 No 0.37 0.38 0.37 -0.08 -17.78% 106,016 32,976 0.46 -0.19 13 58 None
NVDA Options Chain 199.00 Put 192.50 6/26 No 0.84 0.86 0.84 +0.14 +20.00% 104,920 10,966 0.44 -0.34 13 58 None
AAPL Options Chain 290.80 Call 280.00 6/26 No 0.76 0.90 0.85 -12.65 -93.71% 103,509 469 0.46 0.18 9 65 None
NVDA Options Chain 199.00 Call 202.50 6/26 No 0.09 0.10 0.09 -1.24 -93.24% 92,522 10,923 0.48 0.05 13 58 None
NVDA Options Chain 199.00 Call 195.00 6/26 No 1.59 1.62 1.60 -3.85 -70.65% 90,685 4,715 0.44 0.44 13 58 None
AAPL Options Chain 290.80 Call 285.00 6/26 No 0.23 0.25 0.24 -8.56 -97.28% 82,617 711 0.48 0.06 9 65 None
TSLA Options Chain 375.53 Call 380.00 6/26 No 2.04 2.09 2.04 -1.71 -45.60% 79,046 4,797 0.49 0.27 11 59 None
NVDA Options Chain 199.00 Call 205.00 6/26 No 0.04 0.05 0.04 -0.70 -94.60% 76,328 16,613 0.52 0.02 13 58 None
AAPL Options Chain 290.80 Put 275.00 6/26 No 2.19 2.41 2.42 +2.33 +2,588.89% 76,208 3,476 0.42 -0.54 9 65 None
NVDA Options Chain 199.00 Call 207.50 6/26 No 0.02 0.03 0.02 -0.36 -94.74% 75,946 24,015 0.53 0.01 13 58 None
NVDA Options Chain 199.00 Put 185.00 7/02 No 1.02 1.05 1.04 +0.18 +20.93% 72,823 68,501 0.41 -0.19 13 58 None
NVDA Options Chain 199.00 Call 210.00 6/26 No 0.01 0.02 0.01 -0.19 -95.00% 67,774 34,632 0.58 0.00 13 58 None
TSLA Options Chain 375.53 Put 375.00 6/26 No 3.75 3.80 3.90 -1.50 -27.78% 67,259 5,687 0.50 -0.53 11 59 None
TSLA Options Chain 375.53 Put 370.00 6/26 No 1.87 1.89 1.89 -1.41 -42.73% 65,741 5,042 0.51 -0.33 11 59 None
TSLA Options Chain 375.53 Put 372.50 6/26 No 2.69 2.75 2.77 -1.52 -35.44% 65,248 2,618 0.51 -0.43 11 59 None
TSLA Options Chain 375.53 Call 375.00 6/26 No 4.10 4.20 4.13 -1.87 -31.17% 64,149 2,031 0.50 0.47 11 59 None
AAPL Options Chain 290.80 Call 290.00 6/26 No 0.05 0.07 0.05 -4.73 -98.96% 63,100 3,383 0.48 0.01 9 65 None
TSLA Options Chain 375.53 Put 405.00 6/26 No 29.65 30.10 29.88 +0.39 +1.33% 62,709 1,851 0.80 -0.99 11 59 None
AAPL Options Chain 290.80 Put 277.50 6/26 No 3.55 3.95 4.04 +3.92 +3,266.67% 57,069 3,227 0.41 -0.70 9 65 None
MU Options Chain 1,048.51 Call 1,300.00 6/26 Yes 4.00 4.30 4.09 +0.15 +3.81% 50,131 7,960 1.11 0.17 16 68 None
AAPL Options Chain 290.80 Call 277.50 6/26 No 1.31 1.55 1.55 -18.12 -92.12% 49,082 79 0.45 0.30 9 65 None
AAPL Options Chain 290.80 Call 282.50 6/26 No 0.45 0.47 0.46 -12.08 -96.34% 47,946 278 0.46 0.11 9 65 None
AAPL Options Chain 290.80 Put 270.00 6/26 No 0.65 0.78 0.76 +0.74 +3,700.00% 47,633 3,455 0.42 -0.24 9 65 None
AAPL Options Chain 290.80 Call 310.00 7/17 No 0.36 0.40 0.38 -1.35 -78.04% 47,491 60,595 0.28 0.05 9 65 None
NVDA Options Chain 199.00 Call 212.50 6/29 No 0.01 0.02 0.01 -0.24 -96.00% 44,447 2,665 0.33 0.01 13 58 None
AMZN Options Chain 234.27 Call 230.00 6/26 No 0.94 0.99 0.92 -4.83 -84.00% 43,647 2,041 0.43 0.29 9 60 None
AMZN Options Chain 234.27 Put 225.00 6/26 No 1.05 1.19 1.20 +0.72 +150.00% 43,097 5,232 0.45 -0.34 9 60 None
NVDA Options Chain 199.00 Call 215.00 6/29 No 0.01 0.02 0.01 -0.13 -92.86% 42,675 6,402 0.37 0.00 13 58 None
NVDA Options Chain 199.00 Call 200.00 7/02 No 2.10 2.12 2.10 -2.20 -51.17% 42,052 7,511 0.37 0.30 13 58 None
MU Options Chain 1,048.51 Call 1,200.00 6/26 Yes 33.00 33.60 33.25 +20.55 +161.82% 41,200 12,149 1.13 0.66 16 68 None
TSLA Options Chain 375.53 Call 377.50 6/26 No 2.93 2.99 2.95 -1.80 -37.90% 40,921 1,352 0.50 0.36 11 59 None
TSLA Options Chain 375.53 Call 385.00 6/26 No 0.90 0.93 0.91 -1.25 -57.87% 40,565 4,706 0.50 0.14 11 59 None
MSTR Options Chain 94.13 Put 85.00 6/26 No 1.82 1.96 1.80 +1.18 +190.33% 39,960 6,970 1.49 -0.38 4 61 None
TSLA Options Chain 375.53 Call 390.00 6/26 No 0.38 0.39 0.37 -0.88 -70.40% 39,884 7,460 0.52 0.07 11 59 None
MU Options Chain 1,048.51 Call 1,250.00 6/26 Yes 12.60 12.85 12.85 +5.65 +78.48% 38,260 13,357 1.11 0.39 16 68 None
AAPL Options Chain 290.80 Put 272.50 6/26 No 1.04 1.58 1.41 +1.36 +2,720.00% 38,075 342 0.41 -0.37 9 65 None
NVDA Options Chain 199.00 Call 215.00 6/26 No 0.00 0.01 0.01 -0.05 -83.34% 37,201 40,451 0.71 0.00 13 58 None
NVDA Options Chain 199.00 Put 187.50 6/26 No 0.17 0.18 0.17 -0.13 -43.34% 36,986 13,991 0.49 -0.10 13 58 None
JPM Options Chain 335.05 Put 285.00 7/17 Yes 0.32 0.42 0.39 -0.27 -40.91% 36,657 34,140 0.36 0.00 9 69 None
WEN Options Chain 7.86 Call 8.00 6/26 No 0.15 0.20 0.17 -0.43 -71.67% 35,769 11,431 2.51 0.19 10 39 None
BTDR Options Chain 17.80 Call 20.00 7/17 No 1.10 1.40 1.35 -0.38 -21.97% 35,761 138,016 1.52 0.36 6 28 None
TSLA Options Chain 375.53 Put 380.00 6/26 No 6.60 6.75 6.72 -1.43 -17.55% 34,701 6,668 0.50 -0.73 11 59 None
NVDA Options Chain 199.00 Put 197.50 6/26 No 3.35 3.50 3.45 +1.47 +74.25% 34,392 10,412 0.43 -0.76 13 58 None
NVDA Options Chain 199.00 Call 205.00 7/02 No 0.95 0.96 0.96 -1.34 -58.27% 34,225 14,992 0.38 0.17 13 58 None
TSLA Options Chain 375.53 Put 365.00 6/26 No 0.83 0.85 0.84 -1.16 -58.00% 34,102 2,945 0.53 -0.19 11 59 None
MSFT Options Chain 365.46 Call 360.00 6/26 No 1.20 1.27 1.23 -6.62 -84.34% 33,649 145 0.47 0.30 15 72 None
SPCX Options Chain 154.54 Put 150.00 6/26 No 1.50 1.55 1.55 -0.79 -33.77% 33,313 16,520 0.84 -0.32 3 25 None
BTDR Options Chain 17.80 Call 19.00 7/17 No 1.35 1.65 1.63 -0.38 -18.91% 33,110 96,656 1.51 0.42 6 28 None
TSLA Options Chain 375.53 Call 370.00 6/26 No 7.10 7.30 7.19 -1.99 -21.68% 32,553 1,007 0.50 0.67 11 59 None
AMZN Options Chain 234.27 Call 237.50 6/26 No 0.09 0.11 0.11 -1.47 -93.04% 31,592 5,945 0.49 0.04 9 60 None
SPCX Options Chain 154.54 Call 160.00 6/26 No 0.60 0.70 0.67 -1.48 -68.84% 31,433 13,460 0.88 0.17 3 25 None
MSFT Options Chain 365.46 Put 350.00 6/26 No 1.93 2.03 1.99 +1.34 +206.16% 31,087 4,706 0.45 -0.26 15 72 None
MSTR Options Chain 94.13 Put 80.00 6/26 No 0.67 0.77 0.66 +0.40 +153.85% 30,645 7,794 1.66 -0.17 4 61 None
NVDA Options Chain 199.00 Call 212.50 6/26 No 0.01 0.02 0.02 -0.09 -81.82% 30,537 23,344 0.66 0.00 13 58 None
MU Options Chain 1,048.51 Put 1,000.00 6/26 Yes 0.90 0.92 0.90 -36.30 -97.59% 30,430 16,893 1.73 -0.01 16 68 None
PFE Options Chain 24.04 Put 24.50 7/17 No 0.91 1.01 0.93 +0.23 +32.86% 30,193 30,378 0.21 -0.70 8 64 None
AAPL Options Chain 290.80 Put 280.00 6/26 No 5.50 5.95 5.50 +5.30 +2,650.00% 30,160 7,883 0.34 -0.82 9 65 None
MSFT Options Chain 365.46 Call 355.00 6/26 No 2.60 2.69 2.60 -10.75 -80.53% 29,475 42 0.46 0.52 15 72 None
MU Options Chain 1,048.51 Put 1,100.00 6/26 Yes 3.05 3.35 3.15 -85.68 -96.46% 28,565 4,222 1.33 -0.07 16 68 None
NVDA Options Chain 199.00 Call 207.50 7/02 No 0.62 0.63 0.62 -1.00 -61.73% 28,380 17,029 0.38 0.12 13 58 None
AAPL Options Chain 290.80 Call 287.50 6/26 No 0.08 0.14 0.09 -8.15 -98.91% 28,308 676 0.49 0.03 9 65 None
CZR Options Chain 30.24 Call 30.00 7/17 No 0.82 0.96 0.96 +0.73 +317.40% 28,141 65,523 0.15 0.71 7 47 None
SOFI Options Chain 17.31 Put 17.00 6/26 No 0.12 0.13 0.12 -0.13 -52.00% 27,843 16,202 0.72 -0.30 10 46 None
AMZN Options Chain 234.27 Call 235.00 6/26 No 0.19 0.22 0.20 -2.43 -92.40% 27,692 9,334 0.46 0.08 9 60 None
NVDA Options Chain 199.00 Call 210.00 7/02 No 0.40 0.41 0.40 -0.70 -63.64% 26,268 33,905 0.39 0.09 13 58 None
TSLA Options Chain 375.53 Call 382.50 6/26 No 1.37 1.41 1.38 -1.49 -51.92% 26,060 2,445 0.50 0.20 11 59 None
SPCX Options Chain 154.54 Call 155.00 6/26 No 1.85 1.95 1.90 -2.10 -52.50% 25,829 6,356 0.84 0.39 3 25 None
IREN Options Chain 52.50 Put 41.00 7/17 No 2.08 2.30 2.20 0.00 0.00% 25,816 585 1.12 -0.24 9 45 None
MU Options Chain 1,048.51 Put 675.00 6/26 Yes 0.02 0.05 0.03 -0.56 -94.92% 25,706 1,275 0.00 0.00 16 68 None
MU Options Chain 1,048.51 Put 675.00 7/02 Yes 1.00 1.25 1.18 -2.47 -67.68% 25,387 273 1.95 0.00 16 68 None
NVDA Options Chain 199.00 Put 185.00 6/26 No 0.09 0.10 0.10 -0.09 -47.37% 25,047 10,619 0.53 -0.05 13 58 None
NVDA Options Chain 199.00 Put 180.00 6/26 No 0.03 0.04 0.04 -0.05 -55.56% 24,663 13,133 0.64 -0.01 13 58 None
AMZN Options Chain 234.27 Call 232.50 6/26 No 0.42 0.45 0.43 -3.49 -89.04% 24,591 2,346 0.43 0.16 9 60 None
TSLA Options Chain 375.53 Put 360.00 6/26 No 0.36 0.38 0.38 -0.81 -68.07% 24,474 4,503 0.55 -0.12 11 59 None
IREN Options Chain 52.50 Put 40.00 6/26 No 0.05 0.12 0.05 -0.18 -78.27% 24,187 39,490 1.95 -0.01 9 45 None
WEN Options Chain 7.86 Call 9.00 6/26 No 0.05 0.10 0.08 -0.29 -78.38% 23,420 10,809 3.09 0.00 10 39 None
AMC Options Chain 2.00 Call 2.00 8/21 Yes 0.28 0.31 0.30 -0.06 -16.67% 23,201 26,905 1.14 0.54 8 26 None
SOFI Options Chain 17.31 Call 18.00 6/26 No 0.05 0.06 0.06 -0.09 -60.00% 23,199 27,939 0.76 0.19 10 46 None
AMZN Options Chain 234.27 Put 227.50 6/26 No 2.05 2.35 2.25 +1.46 +184.81% 23,029 3,082 0.44 -0.52 9 60 None
BABA Options Chain 99.80 Put 130.00 7/17 No 34.50 35.65 35.11 +5.11 +17.04% 22,623 8,535 0.90 -1.00 11 58 None
BB Options Chain 8.62 Call 10.00 6/26 Yes 0.43 0.49 0.45 +0.18 +66.67% 22,555 23,298 1.19 0.68 10 35 None
AAPL Options Chain 290.80 Call 292.50 6/26 No 0.02 0.05 0.03 -3.17 -99.07% 22,500 1,116 0.54 0.01 9 65 None
NFLX Options Chain 71.61 Call 75.00 6/26 No 0.04 0.05 0.04 -0.07 -63.64% 22,336 12,444 0.49 0.07 9 63 None
PLTR Options Chain 113.77 Put 107.00 6/26 No 1.05 1.09 1.10 +0.78 +243.75% 22,245 383 0.63 -0.39 12 52 None
SOFI Options Chain 17.31 Call 17.50 6/26 No 0.16 0.17 0.16 -0.16 -50.00% 22,114 11,875 0.69 0.40 10 46 None
TSLA Options Chain 375.53 Call 400.00 6/26 No 0.07 0.08 0.08 -0.34 -80.96% 22,080 12,383 0.62 0.02 11 59 None
NVDA Options Chain 199.00 Call 200.00 6/29 No 0.83 0.86 0.85 -2.20 -72.14% 21,924 2,727 0.33 0.19 13 58 None
PLTR Options Chain 113.77 Put 106.00 6/26 No 0.73 0.76 0.74 +0.49 +196.00% 21,695 711 0.64 -0.29 12 52 None
NVDA Options Chain 199.00 Call 192.50 6/26 No 3.10 3.15 3.15 -3.90 -55.32% 21,528 1,020 0.44 0.66 13 58 None
INTC Options Chain 138.69 Call 140.00 6/26 No 0.66 0.73 0.70 -0.88 -55.70% 21,482 15,662 1.06 0.18 4 55 None
TSLA Options Chain 375.53 Put 367.50 6/26 No 1.26 1.29 1.28 -1.32 -50.77% 21,016 2,083 0.52 -0.25 11 59 None
TSLA Options Chain 375.53 Call 372.50 6/26 No 5.50 5.60 5.30 -2.05 -27.90% 20,776 482 0.50 0.57 11 59 None
PLTR Options Chain 113.77 Put 105.00 6/26 No 0.49 0.51 0.49 +0.29 +145.00% 20,759 2,790 0.65 -0.21 12 52 None
NVDA Options Chain 199.00 Call 210.00 6/29 No 0.03 0.04 0.04 -0.40 -90.91% 20,652 4,798 0.35 0.02 13 58 None
AAPL Options Chain 290.80 Call 295.00 6/26 No 0.02 0.03 0.02 -1.88 -98.95% 20,315 4,688 0.57 0.00 9 65 None
JBLU Options Chain 5.82 Call 7.00 12/18 Yes 0.58 0.62 0.61 +0.08 +15.10% 20,312 119,408 0.57 0.43 7 24 None
TSLA Options Chain 375.53 Put 377.50 6/26 No 5.05 5.15 5.30 -1.32 -19.94% 20,130 1,941 0.50 -0.64 11 59 None
HTZ Options Chain 3.09 Put 1.50 12/18 Yes 0.20 0.25 0.25 +0.09 +56.25% 20,060 67,536 1.18 -0.15 10 21 None
AMC Options Chain 2.00 Call 2.00 7/17 No 0.16 0.17 0.16 -0.06 -27.28% 20,030 68,968 1.12 0.45 8 26 None
NOK Options Chain 13.81 Call 14.00 6/26 No 0.24 0.25 0.25 -0.07 -21.88% 19,947 21,307 0.93 0.50 14 44 None
AAPL Options Chain 290.80 Call 275.00 6/26 No 2.33 2.75 2.63 -16.92 -86.55% 19,915 2,047 0.45 0.46 9 65 None
INTC Options Chain 138.69 Call 130.00 6/26 No 4.55 4.80 4.65 -0.85 -15.46% 19,855 7,079 1.11 0.66 4 55 None
POET Options Chain 10.66 Call 12.50 6/26 No 0.02 0.03 0.02 -0.09 -81.82% 19,585 27,520 2.10 0.03 7 32 None
MSFT Options Chain 365.46 Put 355.00 6/26 No 4.35 4.60 4.45 +3.19 +253.18% 19,456 2,277 0.44 -0.48 15 72 None
BABA Options Chain 99.80 Put 155.00 7/17 No 58.55 61.15 60.15 +10.20 +20.42% 19,285 3,000 1.40 -1.00 11 58 None
PLTR Options Chain 113.77 Put 108.00 6/26 No 1.55 1.60 1.59 +1.16 +269.77% 19,192 740 0.62 -0.50 12 52 None
WEN Options Chain 7.86 Put 6.50 6/26 No 0.00 0.05 0.02 -0.03 -60.00% 19,006 45,868 2.19 -0.13 10 39 None
NVDA Options Chain 199.00 Call 217.50 6/29 No 0.00 0.01 0.01 -0.04 -80.00% 18,846 5,190 0.40 0.00 13 58 None
WEN Options Chain 7.86 Call 9.00 8/21 No 0.60 0.65 0.60 -0.43 -41.75% 18,766 11,074 0.96 0.40 10 39 None
BB Options Chain 8.62 Put 10.00 6/26 Yes 0.12 0.15 0.15 -1.38 -90.20% 18,689 898 1.29 -0.32 10 35 None
MSTR Options Chain 94.13 Put 80.00 7/02 No 2.70 2.83 2.75 +1.39 +102.21% 18,554 8,796 1.17 -0.28 4 61 None
MSFT Options Chain 365.46 Call 365.00 6/26 No 0.53 0.56 0.55 -4.46 -89.03% 18,512 1,482 0.49 0.15 15 72 None
POET Options Chain 10.66 Call 16.00 7/17 No 0.18 0.28 0.20 -0.14 -41.18% 18,495 50,326 1.44 0.09 7 32 None
NVDA Options Chain 199.00 Put 200.00 6/26 No 5.35 5.60 5.47 +2.27 +70.94% 18,317 18,221 0.43 -0.88 13 58 None
POET Options Chain 10.66 Call 15.00 7/17 No 0.24 0.28 0.26 -0.13 -33.34% 18,132 32,989 1.39 0.13 7 32 None
HTZ Options Chain 3.09 Call 3.00 7/17 No 0.14 0.16 0.15 -0.14 -48.28% 18,131 564 1.05 0.36 10 21 None
MSTR Options Chain 94.13 Put 90.00 6/26 No 4.55 4.90 4.60 +3.06 +198.71% 18,111 10,502 1.39 -0.68 4 61 None
MU Options Chain 1,048.51 Put 1,150.00 6/26 Yes 8.75 9.15 8.90 -125.30 -93.37% 18,008 1,461 1.21 -0.15 16 68 None
SPCX Options Chain 154.54 Put 145.00 6/26 No 0.50 0.55 0.55 -0.54 -49.55% 17,952 6,623 0.93 -0.14 3 25 None
MSFT Options Chain 365.46 Call 357.50 6/26 No 1.77 1.87 1.79 -10.76 -85.74% 17,799 16 0.46 0.40 15 72 None
PLTR Options Chain 113.77 Call 110.00 6/26 No 0.65 0.68 0.66 -3.84 -85.34% 17,721 268 0.61 0.29 12 52 None
PLTR Options Chain 113.77 Put 95.00 7/02 No 0.38 0.40 0.38 +0.21 +123.53% 17,590 2,395 0.67 -0.09 12 52 None
ONDS Options Chain 7.68 Put 7.00 7/17 No 0.33 0.34 0.33 -0.05 -13.16% 17,510 27,464 0.90 -0.28 9 38 None
TSLA Options Chain 375.53 Call 395.00 6/26 No 0.16 0.18 0.15 -0.57 -79.17% 17,351 8,436 0.56 0.04 11 59 None
AAPL Options Chain 290.80 Put 320.00 7/17 No 44.20 46.95 44.25 +22.01 +98.97% 17,287 3,270 0.50 -0.98 9 65 None
AMZN Options Chain 234.27 Put 222.50 6/26 No 0.56 0.61 0.59 +0.29 +96.67% 17,058 7,348 0.47 -0.21 9 60 None
MU Options Chain 1,048.51 Call 1,400.00 7/02 Yes 12.20 12.95 12.60 +5.48 +76.97% 16,951 1,237 0.96 0.18 16 68 None
BB Options Chain 8.62 Call 11.00 6/26 Yes 0.07 0.10 0.10 -0.08 -44.45% 16,932 8,782 1.44 0.23 10 35 None
NFLX Options Chain 71.61 Call 73.00 6/26 No 0.18 0.19 0.18 -0.22 -55.00% 16,867 6,914 0.40 0.28 9 63 None
AMD Options Chain 519.74 Put 390.00 7/02 No 0.27 0.50 0.40 -0.43 -51.81% 16,633 16,466 1.05 -0.01 11 60 None
NVDA Options Chain 199.00 Call 190.00 6/26 No 5.05 5.20 5.10 -4.40 -46.32% 16,419 4,843 0.48 0.81 13 58 None
AAPL Options Chain 290.80 Call 300.00 7/17 No 0.90 1.13 0.96 -3.39 -77.94% 16,273 33,034 0.27 0.11 9 65 None
NVDA Options Chain 199.00 Put 207.50 6/26 No 12.75 13.00 12.93 +4.11 +46.60% 16,238 8,813 0.71 -0.99 13 58 None
MSTR Options Chain 94.13 Put 85.00 7/02 No 4.45 4.80 4.45 +2.28 +105.07% 16,216 7,267 1.12 -0.41 4 61 None
MSTR Options Chain 94.13 Put 83.00 6/26 No 1.21 1.40 1.25 +0.81 +184.10% 16,173 830 1.56 -0.28 4 61 None
HLF Options Chain 12.47 Call 15.00 8/21 Yes 0.25 0.55 0.50 -0.16 -24.25% 16,082 260 0.73 0.28 14 31 None
HLF Options Chain 12.47 Call 17.50 8/21 Yes 0.00 0.50 0.22 -0.09 -29.04% 16,026 16,309 0.82 0.15 14 31 None
AAPL Options Chain 290.80 Put 267.50 6/26 No 0.34 0.40 0.39 +0.37 +1,850.00% 16,010 423 0.44 -0.15 9 65 None
INTC Options Chain 138.69 Call 132.00 6/26 No 3.35 3.50 3.40 -0.95 -21.84% 15,958 3,051 1.06 0.56 4 55 None
NVDA Options Chain 199.00 Put 190.00 7/02 No 2.13 2.15 2.15 +0.71 +49.31% 15,867 10,819 0.39 -0.32 13 58 None
LZM Options Chain 4.01 Call 5.00 8/21 No 0.25 0.40 0.30 -0.07 -18.92% 15,667 16,591 0.99 0.36 8 13 None
AAPL Options Chain 290.80 Put 310.00 7/02 No 34.65 36.80 33.56 +18.41 +121.52% 15,566 3,435 0.64 -0.99 9 65 None
QCOM Options Chain 223.00 Call 220.00 6/26 No 0.50 0.65 0.54 -1.33 -71.13% 15,515 5,379 1.02 0.16 11 65 None
TSLA Options Chain 375.53 Put 385.00 6/26 No 10.40 10.80 10.88 -0.42 -3.72% 15,467 4,111 0.49 -0.86 11 59 None
AAPL Options Chain 290.80 Call 300.00 6/26 No 0.01 0.02 0.02 -0.55 -96.50% 15,384 13,514 0.65 0.00 9 65 None
PLTR Options Chain 113.77 Call 108.00 6/26 No 1.32 1.35 1.33 -4.58 -77.50% 15,319 16 0.61 0.50 12 52 None
AMC Options Chain 2.00 Call 2.50 7/17 No 0.06 0.07 0.07 -0.02 -22.23% 15,264 48,044 1.27 0.24 8 26 None
IREN Options Chain 52.50 Put 43.00 6/26 No 0.13 0.19 0.15 -0.20 -57.15% 15,232 29,807 1.50 -0.08 9 45 None
MU Options Chain 1,048.51 Put 1,000.00 7/02 Yes 8.80 9.30 8.80 -46.20 -84.00% 15,199 8,384 1.12 -0.06 16 68 None
MARA Options Chain 14.29 Call 14.50 6/26 No 0.07 0.08 0.08 -0.18 -69.24% 15,180 61,489 0.95 0.20 3 41 None
XPEV Options Chain 12.51 Call 12.00 8/21 No 1.36 1.42 1.39 -0.12 -7.95% 15,152 74 0.65 0.59 12 41 None
TSLA Options Chain 375.53 Call 365.00 6/26 No 10.95 11.35 10.85 -1.77 -14.03% 15,116 466 0.52 0.81 11 59 None
MU Options Chain 1,048.51 Call 1,350.00 6/26 Yes 1.11 1.29 1.25 -1.11 -47.04% 15,095 3,154 1.14 0.06 16 68 None
TSLA Options Chain 375.53 Call 367.50 6/26 No 9.05 9.20 9.10 -1.75 -16.13% 15,085 650 0.51 0.75 11 59 None
OPEN Options Chain 4.37 Put 3.00 8/21 Yes 0.10 0.12 0.11 -0.02 -15.39% 15,029 1,995 0.90 -0.12 4 31 None
MSTR Options Chain 94.13 Put 75.00 6/26 No 0.21 0.25 0.21 +0.10 +90.91% 14,930 14,385 1.79 -0.06 4 61 None
NOK Options Chain 13.81 Call 14.00 7/02 No 0.57 0.60 0.59 +0.03 +5.36% 14,884 4,103 0.80 0.52 14 44 None
IREN Options Chain 52.50 Put 45.00 6/26 No 0.34 0.38 0.38 -0.19 -33.34% 14,859 26,028 1.31 -0.17 9 45 None
POET Options Chain 10.66 Call 13.00 8/21 Yes 1.19 1.25 1.21 -0.31 -20.40% 14,707 13,265 1.31 0.41 7 32 None
AAPL Options Chain 290.80 Put 300.00 6/26 No 24.55 26.90 25.70 +18.49 +256.45% 14,575 4,810 1.20 -1.00 9 65 None
MSFT Options Chain 365.46 Put 352.50 6/26 No 2.96 3.15 3.06 +2.17 +243.82% 14,549 1,796 0.44 -0.36 15 72 None
PLTR Options Chain 113.77 Call 110.00 7/02 No 2.38 2.43 2.36 -3.29 -58.23% 14,510 393 0.54 0.42 12 52 None
NVDA Options Chain 199.00 Call 200.00 7/17 No 5.05 5.15 5.10 -2.25 -30.62% 14,451 78,496 0.37 0.39 13 58 None
MSFT Options Chain 365.46 Put 345.00 6/26 No 0.73 0.79 0.78 +0.47 +151.62% 14,323 1,278 0.47 -0.13 15 72 None
NVDA Options Chain 199.00 Put 182.50 6/26 No 0.05 0.06 0.05 -0.08 -61.54% 14,199 3,227 0.58 -0.02 13 58 None
NVDA Options Chain 199.00 Call 220.00 7/02 No 0.08 0.09 0.10 -0.11 -52.39% 14,097 30,210 0.43 0.02 13 58 None
AMZN Options Chain 234.27 Call 227.50 6/26 No 1.85 2.04 1.89 -6.61 -77.77% 14,017 131 0.43 0.48 9 60 None
TSLA Options Chain 375.53 Call 375.00 6/29 No 6.05 6.20 6.15 -1.35 -18.00% 14,012 474 0.37 0.48 11 59 None
WEN Options Chain 7.86 Put 7.00 6/26 No 0.10 0.15 0.15 0.00 0.00% 13,979 3,909 1.88 -0.28 10 39 None
MU Options Chain 1,048.51 Call 1,400.00 6/26 Yes 0.36 0.42 0.42 -1.01 -70.63% 13,969 4,980 1.19 0.02 16 68 None
META Options Chain 557.67 Put 540.00 6/26 No 3.15 3.35 3.30 +1.74 +111.54% 13,920 1,997 0.43 -0.37 11 66 None
SMCI Options Chain 33.74 Call 33.00 6/26 No 0.21 0.23 0.22 -0.59 -72.84% 13,918 12,541 1.05 0.23 14 54 None
MSTR Options Chain 94.13 Call 90.00 6/26 No 0.92 1.02 1.00 -4.85 -82.91% 13,828 335 1.35 0.32 4 61 None
MU Options Chain 1,048.51 Put 1,200.00 6/26 Yes 24.25 24.85 24.55 -143.09 -85.36% 13,705 1,911 1.13 -0.34 16 68 None
AAPL Options Chain 290.80 Put 285.00 6/26 No 9.25 11.35 10.72 +10.21 +2,001.97% 13,699 7,643 0.53 -0.94 9 65 None
MU Options Chain 1,048.51 Call 1,150.00 6/26 Yes 66.85 68.05 67.73 +45.95 +210.98% 13,629 4,461 1.19 0.85 16 68 None
SOFI Options Chain 17.31 Put 10.00 7/17 No 0.01 0.04 0.03 +0.01 +50.00% 13,608 8,557 1.07 0.00 10 46 None
NVDA Options Chain 199.00 Put 177.50 6/26 No 0.02 0.03 0.02 -0.05 -71.43% 13,523 2,108 0.70 0.00 13 58 None
OPEN Options Chain 4.37 Call 4.50 6/26 No 0.02 0.03 0.03 -0.03 -50.00% 13,504 18,976 1.30 0.19 4 31 None
AXP Options Chain 343.00 Call 365.00 6/26 No 0.00 0.05 0.03 -0.02 -40.00% 13,468 81 0.56 0.00 11 63 None
IREN Options Chain 52.50 Put 34.00 8/21 No 2.29 2.64 2.35 +0.13 +5.86% 13,380 1,273 1.18 -0.16 9 45 None
GOOGL Options Chain 342.10 Call 350.00 6/26 No 0.99 1.10 1.06 -1.27 -54.51% 13,362 4,865 0.44 0.22 10 64 None
MSTR Options Chain 94.13 Put 86.00 6/26 No 2.25 2.40 2.29 +1.54 +205.34% 13,326 267 1.44 -0.44 4 61 None
WEN Options Chain 7.86 Call 10.00 6/26 No 0.05 0.10 0.05 -0.25 -83.34% 13,262 8,333 4.18 0.00 10 39 None
SPCX Options Chain 154.54 Call 157.50 6/26 No 1.10 1.20 1.11 -1.84 -62.38% 13,197 2,871 0.85 0.26 3 25 None
SPCX Options Chain 154.54 Call 152.50 6/26 No 2.95 3.10 2.95 -2.40 -44.86% 13,190 1,084 0.85 0.54 3 25 None
INTC Options Chain 138.69 Put 130.00 7/17 No 9.50 9.75 9.55 -1.95 -16.96% 13,185 2,782 0.87 -0.41 4 55 None
VG Options Chain 10.51 Call 15.00 7/17 No 0.00 0.10 0.05 +0.01 +25.00% 13,140 19,268 0.93 0.03 15 43 None
DOW Options Chain 29.32 Call 31.00 7/17 No 0.60 0.64 0.62 -0.07 -10.15% 13,100 16,112 0.42 0.32 6 52 None
TSLA Options Chain 375.53 Put 362.50 6/26 No 0.54 0.56 0.59 -0.94 -61.44% 13,096 1,522 0.54 -0.15 11 59 None
NVDA Options Chain 199.00 Put 215.00 6/26 No 20.10 20.50 20.45 +3.93 +23.79% 13,072 4,157 1.13 -1.00 13 58 None
ONDS Options Chain 7.68 Put 6.00 7/02 No 0.01 0.07 0.02 -0.01 -33.34% 13,015 295 1.21 -0.05 9 38 None
SOFI Options Chain 17.31 Call 17.00 6/26 No 0.41 0.44 0.42 -0.15 -26.32% 12,994 9,665 0.71 0.70 10 46 None
CBRS Options Chain 187.80 Put 105.00 8/21 No 2.55 2.80 2.70 % 12,937 0 0.99 -0.08 12 23 None
MSFT Options Chain 365.46 Call 400.00 7/17 No 1.69 1.76 1.73 -1.02 -37.10% 12,920 20,852 0.38 0.12 15 72 None
MU Options Chain 1,048.51 Call 1,300.00 7/02 Yes 30.95 31.85 31.85 +17.42 +120.73% 12,879 2,678 0.96 0.36 16 68 None
NVDA Options Chain 199.00 Put 150.00 7/02 No 0.07 0.08 0.07 +0.04 +133.34% 12,860 1,864 0.78 0.00 13 58 None
NFLX Options Chain 71.61 Call 74.00 6/26 No 0.08 0.09 0.09 -0.12 -57.15% 12,816 8,832 0.44 0.14 9 63 None
MARA Options Chain 14.29 Call 15.50 6/26 No 0.01 0.02 0.01 -0.06 -85.72% 12,779 61,187 1.27 0.01 3 41 None
MSTR Options Chain 94.13 Put 88.00 6/26 No 3.15 3.50 3.20 +2.10 +190.91% 12,776 1,317 1.42 -0.56 4 61 None
AAPL Options Chain 290.80 Put 275.00 7/17 No 6.80 7.45 6.65 +5.21 +361.81% 12,766 9,196 0.27 -0.48 9 65 None
NVDA Options Chain 199.00 Put 205.00 6/26 No 10.20 10.45 10.33 +3.73 +56.52% 12,741 15,225 0.60 -0.98 13 58 None
UNM Options Chain 88.65 Call 110.00 12/18 Yes 1.00 1.30 1.25 -0.08 -6.02% 12,721 25 0.26 0.16 11 70 None
F Options Chain 13.89 Call 15.00 7/24 No 0.31 0.34 0.32 +0.06 +23.08% 12,678 886 0.40 0.33 9 47 None
SPCX Options Chain 154.54 Put 152.50 6/26 No 2.45 2.60 2.56 -0.64 -20.00% 12,660 3,996 0.84 -0.46 3 25 None
BAC Options Chain 57.82 Put 57.00 6/26 No 0.03 0.04 0.04 -0.16 -80.00% 12,647 6,803 0.28 -0.09 14 73 None
NFLX Options Chain 71.61 Put 71.00 6/26 No 0.34 0.36 0.35 -0.12 -25.54% 12,643 4,392 0.39 -0.23 9 63 None
VSAT Options Chain 62.23 Call 80.00 9/18 Yes 3.00 5.10 3.92 -2.28 -36.78% 12,532 3,015 0.85 0.30 8 51 None
HOOD Options Chain 97.19 Call 100.00 6/26 No 0.10 0.12 0.12 -1.12 -90.33% 12,471 6,903 0.85 0.05 10 53 None
IREN Options Chain 52.50 Put 35.00 8/21 No 2.52 2.75 2.65 +0.14 +5.58% 12,417 1,870 1.15 -0.18 9 45 None
NVDA Options Chain 199.00 Call 220.00 6/29 No 0.00 0.01 0.01 -0.03 -75.00% 12,383 3,729 0.43 0.00 13 58 None
NIO Options Chain 4.90 Put 4.50 7/24 No 0.17 0.18 0.17 +0.04 +30.77% 12,373 726 0.60 -0.32 9 30 None
MSTR Options Chain 94.13 Call 95.00 6/26 No 0.28 0.30 0.29 -2.56 -89.83% 12,164 1,067 1.43 0.13 4 61 None
AAPL Options Chain 290.80 Put 270.00 7/02 No 2.55 2.99 2.66 +2.47 +1,300.00% 12,145 1,498 0.32 -0.33 9 65 None
AMZN Options Chain 234.27 Call 240.00 6/26 No 0.05 0.07 0.05 -0.88 -94.63% 12,131 9,212 0.52 0.02 9 60 None
AAPL Options Chain 290.80 Put 265.00 6/26 No 0.08 0.21 0.20 +0.18 +900.00% 12,128 1,185 0.46 -0.09 9 65 None
BKU Options Chain 50.43 Call 55.00 8/21 Yes 0.70 1.20 0.95 -0.23 -19.50% 12,097 12,545 0.42 0.00 14 72 None
TSLA Options Chain 375.53 Call 387.50 6/26 No 0.58 0.61 0.55 -1.10 -66.67% 12,063 2,412 0.51 0.10 11 59 None
TSLA Options Chain 375.53 Put 375.00 6/29 No 5.65 5.75 5.99 -0.71 -10.60% 12,059 546 0.38 -0.52 11 59 None
AMZN Options Chain 234.27 Put 230.00 6/26 No 3.65 3.85 3.75 +2.51 +202.42% 12,058 4,886 0.42 -0.71 9 60 None
MSFT Options Chain 365.46 Call 370.00 6/26 No 0.24 0.26 0.26 -2.54 -90.72% 12,022 1,221 0.53 0.07 15 72 None
AAPL Options Chain 290.80 Put 265.00 7/17 No 3.30 3.70 3.52 +2.83 +410.15% 11,943 10,266 0.29 -0.28 9 65 None
AAPL Options Chain 290.80 Put 295.00 6/26 No 19.50 21.05 20.44 +16.79 +460.00% 11,879 6,262 1.04 -1.00 9 65 None
INTC Options Chain 138.69 Call 135.00 6/26 No 1.90 2.09 2.00 -1.06 -34.65% 11,857 6,596 1.06 0.40 4 55 None
MARA Options Chain 14.29 Call 15.00 7/02 No 0.28 0.30 0.28 -0.11 -28.21% 11,825 1,793 0.88 0.29 3 41 None
CHYM Options Chain 17.38 Call 30.00 8/21 No 0.10 0.20 0.15 +0.05 +50.00% 11,813 126 0.75 0.06 3 18 None
PLTR Options Chain 113.77 Call 114.00 6/26 No 0.17 0.20 0.17 -1.66 -90.71% 11,772 2,215 0.70 0.07 12 52 None
MU Options Chain 1,048.51 Put 800.00 6/26 Yes 0.08 0.15 0.11 -2.04 -94.89% 11,684 16,373 2.84 0.00 16 68 None
AI Options Chain 9.32 Call 10.00 6/26 No 0.00 0.01 0.01 -0.02 -66.67% 11,634 12,650 1.44 0.00 8 26 None
NVDA Options Chain 199.00 Put 210.00 6/26 No 15.15 15.40 15.33 +4.06 +36.03% 11,576 16,276 1.11 -1.00 13 58 None
MU Options Chain 1,048.51 Put 650.00 6/26 Yes 0.02 0.05 0.03 -0.35 -92.11% 11,553 28,557 0.00 0.00 16 68 None
BAC Options Chain 57.82 Call 60.00 7/02 No 0.12 0.14 0.12 -0.02 -14.29% 11,533 2,435 0.21 0.15 14 73 None
QCOM Options Chain 223.00 Call 210.00 6/26 No 2.05 2.40 2.25 -1.35 -37.50% 11,532 9,889 0.94 0.44 11 65 None
PLTR Options Chain 113.77 Call 112.00 6/26 No 0.32 0.33 0.33 -2.61 -88.78% 11,529 1,206 0.65 0.15 12 52 None
SPCX Options Chain 154.54 Call 165.00 6/26 No 0.25 0.30 0.25 -0.80 -76.19% 11,525 9,061 0.98 0.07 3 25 None
NVDA Options Chain 199.00 Put 190.00 6/29 No 1.03 1.05 1.03 +0.28 +37.34% 11,513 11,169 0.35 -0.27 13 58 None
NFLX Options Chain 71.61 Put 75.00 8/21 Yes 6.30 6.50 6.40 +0.10 +1.59% 11,480 15,702 0.42 -0.55 9 63 None
GOOGL Options Chain 342.10 Call 345.00 6/26 No 2.56 2.80 2.50 -1.95 -43.82% 11,433 3,019 0.44 0.44 10 64 None
AMZN Options Chain 234.27 Put 275.00 7/17 No 46.95 49.25 48.27 +9.22 +23.62% 11,397 6,617 0.57 -0.97 9 60 None
MSFT Options Chain 365.46 Call 352.50 6/26 No 3.65 3.85 3.75 -13.15 -77.82% 11,360 35 0.47 0.64 15 72 None
NVDA Options Chain 199.00 Call 215.00 7/02 No 0.17 0.18 0.16 -0.33 -67.35% 11,243 18,942 0.41 0.04 13 58 None
MARA Options Chain 14.29 Call 14.00 7/02 No 0.62 0.66 0.63 -0.13 -17.11% 11,238 1,999 0.89 0.50 3 41 None
TSLA Options Chain 375.53 Call 380.00 6/29 No 3.85 3.95 3.89 -1.37 -26.05% 11,196 581 0.37 0.35 11 59 None
GOOGL Options Chain 342.10 Put 340.00 6/26 No 1.61 1.79 1.65 -0.55 -25.00% 11,147 5,948 0.46 -0.32 10 64 None
NVDA Options Chain 199.00 Put 195.00 6/29 No 2.74 2.86 2.82 +1.07 +61.15% 11,096 2,242 0.33 -0.53 13 58 None
MSTR Options Chain 94.13 Put 90.00 7/02 No 7.25 7.50 7.30 +3.72 +103.92% 11,082 11,946 1.09 -0.56 4 61 None
AAPL Options Chain 290.80 Put 297.50 6/26 No 22.00 23.55 23.42 +18.07 +337.76% 11,008 6,433 1.13 -1.00 9 65 None
F Options Chain 13.89 Call 14.50 6/26 No 0.02 0.03 0.02 -0.01 -33.34% 10,850 7,344 0.46 0.17 9 47 None
MSTR Options Chain 94.13 Call 100.00 6/26 No 0.10 0.15 0.13 -1.02 -88.70% 10,808 3,458 1.66 0.05 4 61 None
BB Options Chain 8.62 Call 12.00 9/18 Yes 1.32 1.41 1.33 +0.59 +79.73% 10,775 4,826 0.95 0.48 10 35 None
DOW Options Chain 29.32 Call 30.00 8/21 Yes 1.87 1.96 1.96 -0.04 -2.00% 10,752 1,397 0.46 0.50 6 52 None
NVDA Options Chain 199.00 Put 160.00 6/29 No 0.06 0.07 0.06 +0.04 +200.00% 10,719 125 0.81 0.00 13 58 None
INTC Options Chain 138.69 Call 87.00 6/26 No 45.00 46.30 43.80 +1.18 +2.77% 10,706 13 5.09 1.00 4 55 None
INTC Options Chain 138.69 Call 88.00 6/26 No 44.00 45.25 42.27 +0.65 +1.57% 10,703 34 4.90 1.00 4 55 None
MSTR Options Chain 94.13 Put 87.00 6/26 No 2.75 2.94 2.85 +1.95 +216.67% 10,645 1,107 1.41 -0.50 4 61 None
TSLA Options Chain 375.53 Put 382.50 6/26 No 8.45 8.65 9.00 -0.52 -5.47% 10,638 2,270 0.50 -0.80 11 59 None
BMNR Options Chain 14.31 Call 16.00 8/21 No 0.87 0.94 0.90 -0.24 -21.06% 10,610 1,678 0.83 0.36 13 34 None
META Options Chain 557.67 Put 545.00 6/26 No 5.45 5.80 5.80 +3.45 +146.81% 10,566 4,052 0.43 -0.54 11 66 None
RIOT Options Chain 27.42 Call 31.00 8/21 Yes 2.83 3.05 2.97 +0.47 +18.80% 10,529 51 0.92 0.45 5 44 None
NKE Options Chain 41.82 Put 44.00 6/26 No 3.20 3.35 3.30 +1.09 +49.33% 10,522 10,030 1.13 -1.00 10 56 None
MU Options Chain 1,048.51 Call 1,220.00 6/26 Yes 22.95 23.70 23.45 +13.45 +134.50% 10,500 1,191 1.13 0.55 16 68 None
NFLX Options Chain 71.61 Call 72.00 6/26 No 0.40 0.42 0.42 -0.34 -44.74% 10,476 3,825 0.39 0.53 9 63 None
MSFT Options Chain 365.46 Call 362.50 6/26 No 0.79 0.86 0.82 -5.53 -87.09% 10,429 104 0.48 0.22 15 72 None
MU Options Chain 1,048.51 Put 650.00 7/02 Yes 0.95 1.08 1.03 -1.47 -58.80% 10,384 1,209 2.02 0.00 16 68 None
BB Options Chain 8.62 Call 10.50 6/26 Yes 0.21 0.21 0.20 -0.04 -16.67% 10,358 2,619 1.31 0.41 10 35 None
MU Options Chain 1,048.51 Call 1,500.00 6/26 Yes 0.06 0.09 0.07 -0.51 -87.94% 10,347 7,502 1.38 0.00 16 68 None
SPCX Options Chain 154.54 Put 155.00 6/26 No 3.80 4.00 3.96 -0.44 -10.00% 10,335 7,536 0.84 -0.61 3 25 None
AMC Options Chain 2.00 Call 3.00 7/17 No 0.04 0.05 0.05 -0.01 -16.67% 10,284 79,161 1.54 0.13 8 26 None
MU Options Chain 1,048.51 Put 1,050.00 6/26 Yes 1.39 1.55 1.42 -58.43 -97.63% 10,259 3,484 1.50 -0.03 16 68 None
RXT Options Chain 6.82 Put 1.50 8/21 Yes 0.00 0.05 0.05 0.00 0.00% 10,212 29,695 2.19 -0.01 8 28 None
WMT Options Chain 119.00 Put 105.00 8/21 Yes 1.33 1.41 1.35 +0.37 +37.76% 10,208 19,873 0.30 -0.20 9 55 None
INTC Options Chain 138.69 Call 77.00 6/26 No 55.60 56.25 52.65 -0.50 -0.95% 10,202 248 5.68 1.00 4 55 None
MSTR Options Chain 94.13 Put 70.00 6/26 No 0.09 0.10 0.09 +0.03 +50.00% 10,185 9,259 2.07 -0.01 4 61 None
WEN Options Chain 7.86 Call 8.50 6/26 No 0.10 0.15 0.11 -0.39 -78.00% 10,170 6,000 2.67 0.04 10 39 None
RUN Options Chain 14.42 Call 17.00 7/17 No 0.25 0.40 0.26 -0.19 -42.23% 10,165 4,431 0.90 0.18 15 49 None
TSLA Options Chain 375.53 Call 397.50 6/26 No 0.11 0.13 0.12 -0.42 -77.78% 10,160 7,833 0.59 0.03 11 59 None
NVDA Options Chain 199.00 Call 210.00 7/17 No 2.20 2.23 2.19 -1.33 -37.79% 10,157 37,618 0.37 0.21 13 58 None
MU Options Chain 1,048.51 Call 1,225.00 6/26 Yes 20.95 21.55 21.00 +11.46 +120.13% 10,143 1,585 1.12 0.52 16 68 None
AMZN Options Chain 234.27 Call 240.00 7/02 No 0.80 0.85 0.82 -1.93 -70.19% 10,142 4,894 0.36 0.15 9 60 None
BAC Options Chain 57.82 Call 59.00 6/26 No 0.04 0.06 0.06 -0.03 -33.34% 10,128 6,962 0.24 0.11 14 73 None
MDT Options Chain 80.13 Call 80.00 7/17 No 1.74 1.93 1.92 +0.17 +9.72% 10,127 11,907 0.23 0.52 12 65 None
IREN Options Chain 52.50 Put 30.00 6/26 No 0.01 0.02 0.01 -0.05 -83.34% 10,104 27,749 0.00 0.00 9 45 None
BMNR Options Chain 14.31 Call 13.00 8/21 No 1.94 2.03 2.00 -0.45 -18.37% 10,078 241 0.85 0.61 13 34 None
AAPL Options Chain 290.80 Put 282.50 6/26 No 7.00 8.95 8.44 +8.12 +2,537.50% 10,078 1,207 0.49 -0.89 9 65 None
ACHV Options Chain 5.29 Call 5.00 12/18 Yes 1.65 1.80 1.95 +0.60 +44.45% 10,030 11,463 0.93 0.70 8 37 None
INTC Options Chain 138.69 Call 79.00 6/26 No 53.60 54.40 53.79 +3.72 +7.43% 10,024 51 5.44 1.00 4 55 None
PVH Options Chain 72.71 Put 70.00 8/21 No 3.60 3.80 4.00 +0.60 +17.65% 10,020 147 0.44 -0.42 11 64 None
TSLA Options Chain 375.53 Call 400.00 7/02 No 2.27 2.33 2.23 -0.67 -23.11% 9,921 7,784 0.47 0.16 11 59 None
AMZN Options Chain 234.27 Call 230.00 7/02 No 3.00 3.45 3.33 -4.22 -55.90% 9,885 859 0.35 0.42 9 60 None
AAPL Options Chain 290.80 Call 280.00 6/29 No 1.43 1.75 1.54 -14.15 -90.19% 9,854 25 0.31 0.26 9 65 None
NVDA Options Chain 199.00 Put 202.50 6/26 No 7.70 7.95 7.88 +3.23 +69.47% 9,807 8,948 0.49 -0.95 13 58 None
SPCX Options Chain 154.54 Call 150.00 6/26 No 4.40 4.60 4.40 -2.60 -37.15% 9,734 3,171 0.88 0.68 3 25 None
PLTR Options Chain 113.77 Put 95.00 7/17 No 1.29 1.34 1.34 +0.65 +94.21% 9,693 5,552 0.56 -0.15 12 52 None
NFLX Options Chain 71.61 Put 72.00 6/26 No 0.85 0.88 0.86 -0.04 -4.45% 9,676 4,749 0.39 -0.47 9 63 None
WULF Options Chain 26.97 Call 33.00 7/02 No 0.04 0.12 0.09 -0.04 -30.77% 9,611 572 1.01 0.05 2 39 None
WULF Options Chain 26.97 Call 35.00 7/02 No 0.02 0.29 0.05 +0.01 +25.00% 9,603 6,046 1.30 0.02 2 39 None
AMZN Options Chain 234.27 Call 245.00 6/26 No 0.03 0.04 0.03 -0.26 -89.66% 9,599 14,691 0.68 0.00 9 60 None
WEN Options Chain 7.86 Put 7.50 6/26 No 0.40 0.45 0.40 0.00 0.00% 9,575 3,513 2.41 -0.53 10 39 None
AMZN Options Chain 234.27 Put 220.00 6/26 No 0.27 0.31 0.30 +0.11 +57.90% 9,542 4,057 0.50 -0.12 9 60 None
META Options Chain 557.67 Call 550.00 6/26 No 2.03 2.15 2.04 -9.89 -82.90% 9,535 224 0.40 0.29 11 66 None
AAPL Options Chain 290.80 Put 280.00 7/17 No 9.30 10.15 10.00 +7.68 +331.04% 9,531 8,432 0.27 -0.58 9 65 None
WEN Options Chain 7.86 Call 6.00 7/02 No 1.30 1.50 1.40 -0.70 -33.34% 9,524 81 2.21 0.90 10 39 None
AAPL Options Chain 290.80 Call 285.00 6/29 No 0.55 0.83 0.63 -11.18 -94.67% 9,454 42 0.31 0.12 9 65 None
PLTR Options Chain 113.77 Call 111.00 6/26 No 0.45 0.48 0.47 -3.20 -87.20% 9,441 61 0.63 0.21 12 52 None
AAPL Options Chain 290.80 Put 260.00 7/17 No 2.26 2.59 2.46 +2.01 +446.67% 9,440 17,740 0.30 -0.21 9 65 None
PLTR Options Chain 113.77 Put 110.00 6/26 No 2.82 3.05 2.89 +2.09 +261.25% 9,412 6,860 0.63 -0.71 12 52 None
WEN Options Chain 7.86 Call 8.00 8/21 No 0.80 0.90 0.80 -0.45 -36.00% 9,411 33,079 0.90 0.50 10 39 None
SMCI Options Chain 33.74 Call 30.50 6/26 No 1.35 1.50 1.35 -0.75 -35.72% 9,406 9,927 1.07 0.75 14 54 None
BAC Options Chain 57.82 Put 58.00 6/26 No 0.19 0.21 0.21 -0.34 -61.82% 9,405 2,242 0.23 -0.41 14 73 None
AAPL Options Chain 290.80 Call 290.00 7/17 No 2.20 2.68 2.45 -6.82 -73.58% 9,390 15,595 0.27 0.23 9 65 None
MSFT Options Chain 365.46 Put 390.00 6/26 No 36.55 37.65 37.15 +14.40 +63.30% 9,384 1,843 1.22 -1.00 15 72 None
SPCX Options Chain 154.54 Put 135.00 7/17 No 3.90 4.00 3.95 -0.26 -6.18% 9,382 18,818 0.76 -0.22 3 25 None
SPCX Options Chain 154.54 Call 160.00 7/02 No 3.40 3.50 3.40 -1.68 -33.08% 9,331 5,539 0.74 0.34 3 25 None
WEN Options Chain 7.86 Call 8.00 7/02 No 0.35 0.40 0.40 -0.50 -55.56% 9,311 5,812 1.46 0.40 10 39 None
NOK Options Chain 13.81 Call 15.00 6/26 No 0.02 0.03 0.03 -0.05 -62.50% 9,286 31,204 1.00 0.08 14 44 None
GOOGL Options Chain 342.10 Call 340.00 6/26 No 5.05 5.65 5.20 -2.30 -30.67% 9,263 563 0.45 0.68 10 64 None
NOK Options Chain 13.81 Call 14.50 6/26 No 0.08 0.09 0.08 -0.05 -38.47% 9,242 11,665 0.92 0.22 14 44 None
TSLA Options Chain 375.53 Call 360.00 6/26 No 15.45 15.85 15.25 -1.78 -10.46% 9,218 967 0.55 0.88 11 59 None
META Options Chain 557.67 Put 530.00 6/26 No 0.80 0.93 0.87 +0.23 +35.94% 9,163 1,257 0.45 -0.13 11 66 None
MU Options Chain 1,048.51 Call 1,230.00 6/26 Yes 18.75 19.65 19.70 +10.70 +118.89% 9,157 1,692 1.12 0.50 16 68 None
NVDA Options Chain 199.00 Call 195.00 6/29 No 2.57 2.61 2.59 -2.68 -50.86% 9,154 196 0.33 0.47 13 58 None
SMCI Options Chain 33.74 Call 35.00 6/26 No 0.04 0.05 0.05 -0.24 -82.76% 9,142 9,365 1.15 0.06 14 54 None
HTZ Options Chain 3.09 Call 7.50 12/18 Yes 0.04 0.15 0.09 -0.03 -25.00% 9,070 2,107 1.01 0.12 10 21 None
HTZ Options Chain 3.09 Call 5.00 12/18 Yes 0.19 0.27 0.21 -0.07 -25.00% 9,052 3,025 1.01 0.25 10 21 None
PLTR Options Chain 113.77 Put 100.00 6/26 No 0.12 0.13 0.13 +0.06 +85.72% 8,983 2,145 0.82 -0.03 12 52 None
MU Options Chain 1,048.51 Call 1,100.00 6/26 Yes 109.90 113.60 111.92 +74.92 +202.49% 8,947 7,946 1.32 0.93 16 68 None
MU Options Chain 1,048.51 Put 900.00 6/26 Yes 0.31 0.45 0.37 -9.63 -96.30% 8,944 9,764 2.31 0.00 16 68 None
SPCX Options Chain 154.54 Call 170.00 6/26 No 0.10 0.15 0.14 -0.41 -74.55% 8,907 10,711 1.15 0.03 3 25 None
PLTR Options Chain 113.77 Put 100.00 7/17 No 2.35 2.47 2.40 +1.10 +84.62% 8,831 15,441 0.54 -0.24 12 52 None
COIN Options Chain 153.27 Put 175.00 6/26 No 31.90 34.65 33.16 +8.29 +33.34% 8,826 5,089 3.44 -1.00 8 56 None
BYND Options Chain 0.69 Call 1.50 8/21 Yes 0.05 0.06 0.06 +0.01 +20.00% 8,810 13,840 1.91 0.19 9 18 None
NVDA Options Chain 199.00 Call 197.50 6/29 No 1.52 1.56 1.52 -2.78 -64.66% 8,791 989 0.33 0.32 13 58 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
EOSE Options Chain 6.53 Call 6.50 6/26 No 0.02 0.04 0.03 -0.06 -66.67% 8,710 1,875 1.11 0.17 5 33 None
PLTR Options Chain 113.77 Put 100.00 7/02 No 0.80 0.81 0.82 +0.47 +134.29% 8,707 1,526 0.59 -0.17 12 52 None
AAPL Options Chain 290.80 Put 270.00 7/24 No 5.35 6.50 6.30 +4.93 +359.86% 8,688 1,603 0.29 -0.38 9 65 None
NVDA Options Chain 199.00 Put 195.00 7/17 No 6.90 7.00 6.95 +1.61 +30.15% 8,677 30,244 0.37 -0.48 13 58 None
BAC Options Chain 57.82 Call 61.00 7/02 No 0.04 0.05 0.04 -0.02 -33.34% 8,674 721 0.22 0.06 14 73 None
GME Options Chain 21.35 Call 21.50 6/26 No 0.06 0.07 0.07 -0.19 -73.08% 8,602 5,953 0.52 0.14 10 41 None
AAPL Options Chain 290.80 Put 270.00 7/17 No 4.50 5.35 5.10 +4.07 +395.15% 8,592 12,574 0.28 -0.37 9 65 None
MU Options Chain 1,048.51 Call 1,500.00 7/02 Yes 4.40 4.85 4.70 +1.25 +36.24% 8,582 2,692 0.98 0.08 16 68 None
PLTR Options Chain 113.77 Call 109.00 6/26 No 0.91 0.95 0.94 -4.22 -81.79% 8,571 37 0.61 0.39 12 52 None
AMD Options Chain 519.74 Call 550.00 6/26 No 3.10 3.25 3.15 -0.88 -21.84% 8,516 10,245 0.85 0.23 11 60 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
MU Options Chain 1,048.51 Call 1,200.00 7/02 Yes 68.70 70.45 70.00 +40.66 +138.59% 8,486 4,917 0.96 0.60 16 68 None
SATS Options Chain 104.00 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 3 47 None
LLY Options Chain 1,112.43 Call 1,150.00 6/26 No 2.55 3.50 3.00 0.00 0.00% 8,431 789 0.42 0.22 10 65 None
HOOD Options Chain 97.19 Call 95.00 6/26 No 0.85 0.90 0.88 -2.82 -76.22% 8,348 2,109 0.79 0.34 10 53 None
TSLA Options Chain 375.53 Call 392.50 6/26 No 0.24 0.25 0.24 -0.70 -74.47% 8,344 2,039 0.54 0.05 11 59 None
MSFT Options Chain 365.46 Put 347.50 6/26 No 1.20 1.26 1.26 +0.86 +215.00% 8,344 828 0.45 -0.18 15 72 None
CMCSA Options Chain 22.51 Call 25.00 7/17 No 0.09 0.12 0.10 +0.02 +25.00% 8,338 99,880 0.35 0.10 16 69 None
NVDA Options Chain 199.00 Call 220.00 7/10 No 0.39 0.41 0.40 -0.36 -47.37% 8,329 12,369 0.38 0.06 13 58 None
PLTR Options Chain 113.77 Put 120.00 6/26 No 11.95 12.70 13.00 +6.35 +95.49% 8,243 4,940 1.24 -0.99 12 52 None
INTC Options Chain 138.69 Call 145.00 6/26 No 0.18 0.22 0.21 -0.58 -73.42% 8,243 8,643 1.07 0.06 4 55 None
AMC Options Chain 2.00 Put 1.50 7/17 No 0.06 0.07 0.06 +0.02 +50.00% 8,239 6,628 1.21 -0.18 8 26 None
QXO Options Chain 16.93 Call 19.00 7/17 No 0.55 0.70 0.60 +0.10 +20.00% 8,237 9,323 0.59 0.30 3 18 None
SATS Options Chain 104.00 Call 145.00 9/18 Yes 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 3 47 None
T Options Chain 22.37 Call 25.00 8/21 Yes 0.15 0.20 0.19 -0.02 -9.53% 8,216 9,069 0.27 0.16 12 70 None
ORCL Options Chain 157.53 Put 150.00 6/26 No 0.86 0.97 0.84 -0.03 -3.45% 8,181 3,510 0.64 -0.29 7 61 None
AAPL Options Chain 290.80 Call 280.00 7/17 No 5.20 6.20 5.45 -12.47 -69.59% 8,173 39,488 0.27 0.42 9 65 None
ASTS Options Chain 69.55 Call 65.00 10/16 Yes 15.35 15.60 15.45 -2.05 -11.72% 8,158 122 1.03 0.63 5 39 None
MSTR Options Chain 94.13 Put 65.00 6/26 No 0.03 0.05 0.05 0.00 0.00% 8,150 6,704 2.44 0.00 4 61 None
HOOD Options Chain 97.19 Call 105.00 6/26 No 0.03 0.04 0.03 -0.33 -91.67% 8,137 13,125 1.04 0.01 10 53 None
AAPL Options Chain 290.80 Put 307.50 6/26 No 31.70 34.45 31.85 +19.00 +147.86% 8,098 1,782 1.44 -1.00 9 65 None
NVDA Options Chain 199.00 Call 220.00 7/17 No 0.88 0.90 0.89 -0.60 -40.27% 8,094 73,438 0.38 0.12 13 58 None
TSLA Options Chain 375.53 Put 390.00 6/26 No 14.85 15.30 15.80 +0.38 +2.47% 8,069 4,776 0.57 -0.93 11 59 None
MSFT Options Chain 365.46 Put 440.00 7/17 No 86.05 88.45 87.19 +15.72 +22.00% 8,045 2,020 0.67 -0.97 15 72 None
APH Options Chain 162.78 Put 115.00 7/17 No 0.00 0.45 0.15 -0.05 -25.00% 8,041 17,883 0.85 -0.01 8 58 None
GOOGL Options Chain 342.10 Put 335.00 6/26 No 0.58 0.65 0.65 -0.28 -30.11% 8,040 4,674 0.47 -0.14 10 64 None
INTC Options Chain 138.69 Put 120.00 6/26 No 0.18 0.21 0.20 -0.69 -77.53% 8,037 10,488 1.24 -0.04 4 55 None
KLAR Options Chain 18.39 Call 19.50 7/02 No 0.60 0.75 0.59 +0.09 +18.00% 7,992 573 0.70 0.48 3 18 None
GOOGL Options Chain 342.10 Call 342.50 6/26 No 3.60 3.95 3.80 -2.00 -34.49% 7,979 836 0.44 0.56 10 64 None
NFLX Options Chain 71.61 Call 75.00 7/17 Yes 2.14 2.17 2.14 -0.24 -10.09% 7,971 16,324 0.49 0.40 9 63 None
WEN Options Chain 7.86 Call 7.50 6/26 No 0.25 0.30 0.30 -0.50 -62.50% 7,938 2,404 2.05 0.47 10 39 None
IREN Options Chain 52.50 Put 42.00 6/26 No 0.08 0.14 0.10 -0.20 -66.67% 7,919 18,375 1.58 -0.06 9 45 None
SOFI Options Chain 17.31 Call 17.50 7/02 No 0.48 0.49 0.50 -0.08 -13.80% 7,918 4,240 0.59 0.47 10 46 None
F Options Chain 13.89 Put 14.00 6/26 No 0.07 0.08 0.07 -0.19 -73.08% 7,918 4,797 0.44 -0.34 9 47 None
AAPL Options Chain 290.80 Put 290.00 6/26 No 13.95 16.75 15.00 +13.55 +934.49% 7,911 8,911 0.68 -0.99 9 65 None
PLTR Options Chain 113.77 Put 104.00 6/26 No 0.33 0.36 0.34 +0.19 +126.67% 7,910 124 0.68 -0.15 12 52 None
NVDA Options Chain 199.00 Put 195.00 7/02 No 4.10 4.20 4.20 +1.46 +53.29% 7,906 11,408 0.38 -0.51 13 58 None
SNDK Options Chain 1,914.46 Call 2,500.00 6/26 No 12.00 13.20 12.80 +11.74 +1,107.55% 7,899 1,149 1.24 0.11 3 22 None
PLTR Options Chain 113.77 Put 105.00 7/02 No 1.99 2.04 2.00 +1.16 +138.10% 7,893 3,621 0.55 -0.33 12 52 None
MU Options Chain 1,048.51 Call 1,260.00 6/26 Yes 10.10 10.60 10.35 +3.90 +60.47% 7,875 1,207 1.10 0.34 16 68 None
MU Options Chain 1,048.51 Call 1,210.00 6/26 Yes 27.60 28.30 28.40 +17.19 +153.35% 7,862 1,499 1.13 0.60 16 68 None
HTZ Options Chain 3.09 Put 3.00 9/18 Yes 0.63 0.82 0.79 +0.25 +46.30% 7,825 11,358 0.97 -0.52 10 21 None
AAL Options Chain 17.38 Call 18.00 6/26 No 0.06 0.07 0.07 -0.05 -41.67% 7,815 3,390 0.59 0.21 7 42 None
PLTR Options Chain 113.77 Call 115.00 7/02 No 1.00 1.02 1.00 -2.01 -66.78% 7,785 7,688 0.54 0.21 12 52 None
TSLA Options Chain 375.53 Put 352.50 6/26 No 0.14 0.15 0.15 -0.37 -71.16% 7,759 1,039 0.62 -0.06 11 59 None
PDD Options Chain 75.74 Put 90.00 7/17 No 15.70 17.10 15.60 +1.80 +13.05% 7,739 5,599 0.73 -0.98 13 49 None
SPCX Options Chain 154.54 Put 135.00 7/02 No 0.95 1.05 1.00 -0.25 -20.00% 7,718 4,310 0.82 -0.13 3 25 None
PLTR Options Chain 113.77 Put 109.00 6/26 No 2.14 2.20 2.16 +1.55 +254.10% 7,690 1,869 0.62 -0.61 12 52 None
AAPL Options Chain 290.80 Call 277.50 6/29 No 2.15 2.64 2.15 -16.82 -88.67% 7,686 15 0.31 0.36 9 65 None
MSTR Options Chain 94.13 Put 70.00 7/02 No 0.94 1.04 0.98 +0.42 +75.00% 7,684 6,739 1.36 -0.11 4 61 None
AMZN Options Chain 234.27 Put 250.00 6/26 No 22.55 23.85 23.27 +7.47 +47.28% 7,674 2,802 1.43 -1.00 9 60 None
MARA Options Chain 14.29 Call 14.50 7/02 No 0.43 0.45 0.44 -0.13 -22.81% 7,673 4,428 0.89 0.39 3 41 None
TSLA Options Chain 375.53 Put 350.00 6/26 No 0.11 0.12 0.12 -0.30 -71.43% 7,666 5,336 0.66 -0.04 11 59 None
MSTR Options Chain 94.13 Put 89.00 6/26 No 3.80 4.20 3.75 +2.47 +192.97% 7,602 1,512 1.38 -0.62 4 61 None
NVDA Options Chain 199.00 Call 205.00 6/29 No 0.19 0.20 0.21 -1.09 -83.85% 7,598 3,097 0.33 0.07 13 58 None
NBIS Options Chain 259.66 Put 170.00 6/26 No 0.05 0.26 0.15 -0.01 -6.25% 7,588 27,095 3.05 0.00 3 22 None
SOFI Options Chain 17.31 Call 18.50 6/26 No 0.02 0.03 0.02 -0.05 -71.43% 7,549 26,630 0.91 0.08 10 46 None
AAPL Options Chain 290.80 Call 280.00 7/02 No 2.75 3.35 3.00 -14.30 -82.66% 7,536 565 0.32 0.35 9 65 None
GLXY Options Chain 29.77 Put 28.50 7/10 No 2.17 2.65 2.23 -0.06 -2.62% 7,536 32 1.05 -0.46 6 42 None
WMT Options Chain 119.00 Put 110.00 6/26 No 0.00 0.01 0.03 +0.02 +200.00% 7,534 11,023 0.43 0.00 9 55 None
TSLA Options Chain 375.53 Put 392.50 6/26 No 17.20 17.70 17.95 +0.26 +1.47% 7,528 1,343 0.60 -0.95 11 59 None
GLXY Options Chain 29.77 Put 26.50 7/10 No 1.25 1.77 1.29 +0.94 +268.58% 7,512 4 1.07 -0.33 6 42 None
QXO Options Chain 16.93 Call 21.00 7/17 No 0.20 0.25 0.15 0.00 0.00% 7,504 864 0.61 0.13 3 18 None
BTDR Options Chain 17.80 Put 17.50 7/17 No 2.95 3.30 3.05 +0.45 +17.31% 7,502 8,250 1.54 -0.50 6 28 None
TSLA Options Chain 375.53 Call 412.50 6/26 No 0.03 0.05 0.03 -0.14 -82.36% 7,494 7,907 0.78 0.00 11 59 None
INTC Options Chain 138.69 Put 130.00 6/26 No 1.64 1.76 1.73 -1.82 -51.27% 7,469 4,441 1.07 -0.34 4 55 None
PLTR Options Chain 113.77 Call 118.00 6/26 No 0.05 0.07 0.05 -0.49 -90.75% 7,442 8,285 0.84 0.01 12 52 None
BMNR Options Chain 14.31 Call 13.50 6/26 No 0.20 0.23 0.20 -0.62 -75.61% 7,415 21 0.99 0.43 13 34 None
MRVL Options Chain 276.70 Call 300.00 6/26 No 0.78 0.90 0.85 -1.77 -67.56% 7,392 7,455 1.10 0.11 12 61 None
WULF Options Chain 26.97 Put 20.00 7/17 No 0.41 0.69 0.49 -0.01 -2.00% 7,369 18,133 1.11 -0.13 2 39 None
INTC Options Chain 138.69 Put 125.00 6/26 No 0.55 0.63 0.60 -1.25 -67.57% 7,365 5,938 1.13 -0.14 4 55 None
NVDA Options Chain 199.00 Call 202.50 7/02 No 1.42 1.45 1.45 -1.70 -53.97% 7,358 33,569 0.37 0.23 13 58 None
UBER Options Chain 73.85 Call 80.00 7/17 No 0.43 0.48 0.48 -0.30 -38.47% 7,330 9,238 0.36 0.15 10 63 None
AI Options Chain 9.32 Call 9.00 7/02 No 0.19 0.25 0.23 -0.37 -61.67% 7,325 38 0.63 0.43 8 26 None
PLTR Options Chain 113.77 Call 107.00 6/26 No 1.82 1.87 1.88 -5.15 -73.26% 7,316 26 0.61 0.61 12 52 None
AMD Options Chain 519.74 Call 530.00 6/26 No 10.50 11.05 10.77 +1.43 +15.31% 7,300 2,964 0.88 0.54 11 60 None
NFLX Options Chain 71.61 Call 76.00 6/26 No 0.03 0.04 0.03 -0.04 -57.15% 7,290 7,972 0.56 0.03 9 63 None
AAPL Options Chain 290.80 Call 295.00 7/02 No 0.32 0.40 0.34 -3.41 -90.94% 7,256 2,000 0.33 0.06 9 65 None
NVDA Options Chain 199.00 Call 200.00 7/01 No 1.73 1.77 1.75 -2.05 -53.95% 7,254 1,418 0.37 0.29 13 58 None
JNJ Options Chain 241.00 Put 230.00 7/17 Yes 1.48 1.84 1.68 -0.72 -30.00% 7,234 6,984 0.29 -0.18 9 66 None
WEN Options Chain 7.86 Call 10.00 7/02 No 0.15 0.20 0.20 -0.30 -60.00% 7,226 7,462 2.02 0.20 10 39 None
PURR Options Chain 7.90 Put 7.50 7/24 No 0.65 0.80 0.77 +0.01 +1.32% 7,216 19 1.11 -0.35 3 16 None
NVDA Options Chain 199.00 Put 212.50 6/26 No 17.65 17.95 17.80 +3.88 +27.88% 7,213 1,863 1.20 -1.00 13 58 None
SPCX Options Chain 154.54 Call 162.50 6/26 No 0.35 0.45 0.40 -1.15 -74.20% 7,208 3,100 0.93 0.11 3 25 None
AI Options Chain 9.32 Call 10.50 7/02 No 0.02 0.03 0.03 -0.05 -62.50% 7,200 1,289 0.80 0.06 8 26 None
AAPL Options Chain 290.80 Put 255.00 6/29 No 0.13 0.18 0.20 +0.19 +1,900.00% 7,170 39 0.39 -0.03 9 65 None
USB Options Chain 60.11 Call 67.50 12/18 Yes 1.92 2.01 1.94 +0.30 +18.30% 7,166 369 0.25 0.31 15 74 None
MSTR Options Chain 94.13 Put 92.00 6/26 No 6.20 6.60 6.40 +4.20 +190.91% 7,163 3,389 1.46 -0.77 4 61 None
POET Options Chain 10.66 Call 10.00 7/31 No 1.50 1.85 1.60 -0.91 -36.26% 7,158 10 1.24 0.60 7 32 None
RIVN Options Chain 14.64 Put 15.50 6/26 No 0.64 0.84 0.73 -0.25 -25.51% 7,156 8,055 1.11 -0.96 7 35 None
TSLA Options Chain 375.53 Put 375.00 7/02 No 9.05 9.25 9.30 -0.50 -5.11% 7,156 1,351 0.46 -0.49 11 59 None
NVDA Options Chain 199.00 Call 202.50 6/29 No 0.42 0.44 0.43 -1.57 -78.50% 7,153 2,461 0.33 0.11 13 58 None
MARA Options Chain 14.29 Call 14.00 6/26 No 0.23 0.25 0.23 -0.24 -51.07% 7,129 4,876 0.95 0.45 3 41 None
NVDA Options Chain 199.00 Put 240.00 7/17 No 44.75 45.90 45.40 +3.87 +9.32% 7,127 4,704 0.60 -0.97 13 58 None
VG Options Chain 10.51 Call 15.00 8/21 Yes 0.25 0.35 0.30 +0.09 +42.86% 7,126 34,366 0.77 0.19 15 43 None
INTC Options Chain 138.69 Call 78.00 6/26 No 54.60 55.35 53.16 +2.69 +5.33% 7,125 212 5.56 1.00 4 55 None
META Options Chain 557.67 Call 560.00 6/26 No 0.50 0.55 0.52 -5.54 -91.42% 7,121 719 0.43 0.10 11 66 None
POET Options Chain 10.66 Call 11.00 7/24 No 0.96 1.26 1.08 -0.29 -21.17% 7,121 6,213 1.24 0.48 7 32 None
AMZN Options Chain 234.27 Call 250.00 7/17 No 1.42 1.59 1.40 -1.34 -48.91% 7,116 25,769 0.35 0.16 9 60 None
NOK Options Chain 13.81 Put 14.00 6/26 No 0.28 0.31 0.29 -0.21 -42.00% 7,112 28,092 0.91 -0.50 14 44 None
TSLA Options Chain 375.53 Put 370.00 6/29 No 3.55 3.65 3.74 -0.96 -20.43% 7,094 1,211 0.38 -0.37 11 59 None
MSTR Options Chain 94.13 Put 50.00 7/02 No 0.15 0.20 0.18 +0.02 +12.50% 7,093 2,069 1.98 -0.01 4 61 None
SPCX Options Chain 154.54 Call 165.00 7/02 No 2.15 2.30 2.20 -1.34 -37.86% 7,087 2,548 0.75 0.25 3 25 None
BAC Options Chain 57.82 Call 58.00 6/26 No 0.40 0.43 0.38 +0.02 +5.56% 7,083 12,634 0.26 0.59 14 73 None
SPCX Options Chain 154.54 Put 150.00 7/02 No 4.60 4.80 4.67 -0.42 -8.26% 7,079 3,293 0.73 -0.40 3 25 None
NVDA Options Chain 199.00 Call 187.50 6/26 No 7.35 7.55 7.45 -3.47 -31.78% 7,071 672 0.56 0.90 13 58 None
MSTR Options Chain 94.13 Put 70.00 7/17 No 2.82 3.05 2.92 +1.07 +57.84% 7,045 10,637 1.16 -0.20 4 61 None
IBM Options Chain 261.51 Call 270.00 6/26 No 0.22 0.30 0.27 -1.13 -80.72% 7,022 3,395 0.57 0.12 13 72 None
ASTS Options Chain 69.55 Call 75.00 7/17 No 3.05 3.25 3.15 -1.15 -26.75% 7,021 6,372 0.99 0.33 5 39 None
SOFI Options Chain 17.31 Put 16.00 6/26 No 0.01 0.03 0.02 -0.02 -50.00% 7,018 8,351 0.88 -0.04 10 46 None
SATS Options Chain 104.00 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 3 47 None
ORCL Options Chain 157.53 Put 145.00 6/26 No 0.20 0.25 0.25 -0.08 -24.25% 6,990 7,940 0.74 -0.09 7 61 None
AAPL Options Chain 290.80 Call 305.00 6/26 No 0.00 0.02 0.02 -0.15 -88.24% 6,986 11,127 0.76 0.00 9 65 None
INTC Options Chain 138.69 Call 150.00 7/02 No 1.53 1.65 1.59 -0.51 -24.29% 6,985 8,006 0.90 0.19 4 55 None
MU Options Chain 1,048.51 Call 1,300.00 7/17 Yes 73.10 75.60 74.72 +37.59 +101.24% 6,954 3,716 0.92 0.45 16 68 None
AMAT Options Chain 632.00 Call 950.00 7/17 No 2.55 2.75 2.55 +1.99 +355.36% 6,939 38 0.82 0.04 16 65
Dividend Stock List
NVDA Options Chain 199.00 Call 230.00 7/17 No 0.37 0.39 0.39 -0.23 -37.10% 6,935 51,567 0.40 0.07 13 58 None
SPCX Options Chain 154.54 Put 149.00 6/26 No 1.20 1.30 1.24 -0.81 -39.52% 6,935 1,562 0.86 -0.28 3 25 None
MSFT Options Chain 365.46 Call 350.00 6/26 No 5.05 5.30 5.13 -10.94 -68.08% 6,921 125 0.47 0.74 15 72 None
INTC Options Chain 138.69 Call 150.00 7/17 No 5.30 5.60 5.50 -0.20 -3.51% 6,919 48,362 0.87 0.33 4 55 None
IBM Options Chain 261.51 Call 300.00 7/17 No 1.30 1.37 1.34 -0.46 -25.56% 6,916 15,140 0.45 0.10 13 72 None
AI Options Chain 9.32 Call 11.50 6/26 No 0.00 0.03 0.01 0.00 0.00% 6,904 11,066 3.11 0.00 8 26 None
TSLA Options Chain 375.53 Put 372.50 6/29 No 4.50 4.60 4.65 -1.10 -19.13% 6,871 229 0.38 -0.44 11 59 None
BMNR Options Chain 14.31 Call 14.00 6/26 No 0.07 0.08 0.07 -0.35 -83.34% 6,856 2,886 1.03 0.21 13 34 None
MU Options Chain 1,048.51 Put 1,200.00 7/02 Yes 57.70 60.25 61.45 -131.08 -68.09% 6,841 133 0.97 -0.40 16 68 None
NVDA Options Chain 199.00 Put 145.00 6/29 No 0.03 0.04 0.04 +0.03 +300.00% 6,839 267 1.07 0.00 13 58 None
NVDA Options Chain 199.00 Put 180.00 7/17 No 2.07 2.11 2.10 +0.53 +33.76% 6,833 84,898 0.40 -0.23 13 58 None
INTC Options Chain 138.69 Call 80.00 6/26 No 52.60 53.25 49.97 +0.90 +1.84% 6,825 316 5.33 1.00 4 55 None
LTH Options Chain 39.94 Call 45.00 7/17 No 0.25 0.35 0.30 +0.10 +50.00% 6,823 4 0.43 0.10 9 58 None
WEN Options Chain 7.86 Call 9.00 7/02 No 0.25 0.30 0.27 -0.38 -58.47% 6,817 3,777 1.86 0.27 10 39 None
PURR Options Chain 7.90 Call 7.50 7/24 No 1.05 1.25 1.17 +0.12 +11.43% 6,812 3 1.06 0.65 3 16 None
SOFI Options Chain 17.31 Put 17.50 6/26 No 0.35 0.36 0.35 -0.13 -27.09% 6,788 9,904 0.71 -0.60 10 46 None
MSFT Options Chain 365.46 Call 367.50 6/26 No 0.35 0.39 0.38 -3.36 -89.84% 6,786 694 0.51 0.11 15 72 None
PG Options Chain 152.04 Put 150.00 6/26 No 1.33 2.19 1.20 +0.66 +122.23% 6,785 7,085 0.36 -0.73 10 65 None
KMI Options Chain 32.59 Call 37.00 9/18 Yes 0.26 0.29 0.29 +0.05 +20.84% 6,771 1,422 0.22 0.16 10 66 None
AAPL Options Chain 290.80 Call 305.00 7/17 No 0.53 0.62 0.57 -2.29 -80.07% 6,747 27,189 0.28 0.07 9 65 None
MU Options Chain 1,048.51 Put 1,100.00 7/02 Yes 23.00 23.60 23.00 -85.07 -78.72% 6,736 706 1.01 -0.19 16 68 None
BB Options Chain 8.62 Call 9.00 6/26 Yes 1.25 1.38 1.29 +0.76 +143.40% 6,729 11,494 2.56 0.97 10 35 None
BE Options Chain 344.86 Call 370.00 9/18 Yes 50.15 53.30 50.95 -12.35 -19.51% 6,714 306 1.21 0.50 4 12 None
AAPL Options Chain 290.80 Call 295.00 7/17 No 1.41 1.68 1.74 -4.78 -73.32% 6,701 33,855 0.27 0.16 9 65 None
MSFT Options Chain 365.46 Put 357.50 6/26 No 6.00 6.35 6.40 +4.60 +255.56% 6,695 2,574 0.44 -0.60 15 72 None
NOK Options Chain 13.81 Call 15.00 7/17 No 0.67 0.68 0.68 -0.01 -1.45% 6,683 94,168 0.79 0.40 14 44 None
BABA Options Chain 99.80 Put 140.00 7/17 No 44.30 45.50 44.55 +9.52 +27.18% 6,666 2,272 1.01 -1.00 11 58 None
OPEN Options Chain 4.37 Call 4.50 7/02 No 0.10 0.12 0.10 -0.06 -37.50% 6,665 13,406 0.84 0.34 4 31 None
PFE Options Chain 24.04 Put 24.00 6/26 No 0.29 0.41 0.36 +0.19 +111.77% 6,653 6,176 0.28 -0.68 8 64 None
BB Options Chain 8.62 Call 11.00 7/02 Yes 0.29 0.34 0.31 +0.09 +40.91% 6,642 5,234 0.99 0.35 10 35 None
AAPL Options Chain 290.80 Call 290.00 7/02 No 0.70 0.80 0.69 -6.27 -90.09% 6,631 899 0.32 0.12 9 65 None
QCOM Options Chain 223.00 Call 230.00 6/26 No 0.15 0.17 0.15 -0.70 -82.36% 6,627 3,469 1.14 0.05 11 65 None
MDT Options Chain 80.13 Call 80.00 6/26 No 0.25 0.72 0.44 -0.33 -42.86% 6,608 1,540 0.40 0.67 12 65 None
LLY Options Chain 1,112.43 Call 1,180.00 6/26 No 0.40 0.45 0.43 -0.32 -42.67% 6,607 310 0.47 0.03 10 65 None
BMNR Options Chain 14.31 Put 13.00 6/26 No 0.14 0.16 0.17 +0.08 +88.89% 6,566 2,728 1.07 -0.32 13 34 None
SPCX Options Chain 154.54 Call 175.00 6/26 No 0.05 0.10 0.09 -0.23 -71.88% 6,551 10,788 1.31 0.01 3 25 None
NVDA Options Chain 199.00 Put 175.00 6/26 No 0.01 0.02 0.01 -0.02 -66.67% 6,550 4,962 0.76 0.00 13 58 None
AAPL Options Chain 290.80 Call 315.00 7/17 No 0.24 0.26 0.25 -0.85 -77.28% 6,549 15,116 0.29 0.03 9 65 None