Unusual Options Activity

Unusual Options Activity identifies options contracts that are trading at a higher volume relative to the contract's open interest. Unusual Options can provide insight on what "smart money" is doing with large volume orders, signaling new positions and potentially a big move in the underlying asset. When the last price is at or above the ask price the strike price is highlighted in green; when the last price is at or below the bid price the strike price is highlighted in orange.

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
TTD Options Chain 18.65 Put 15.50 7/17 No 0.09 0.11 0.11 -0.07 -38.89% 20,671 105 0.63 -0.08 11 41 None
NBIS Options Chain 261.15 Call 350.00 7/10 No 1.75 1.90 1.83 +0.69 +60.53% 18,314 121 1.13 0.08 3 22 None
RSI Options Chain 31.32 Call 35.00 7/17 No 0.20 0.50 0.35 -0.15 -30.00% 13,668 123 0.55 0.17 11 45 None
CG Options Chain 41.40 Call 50.00 9/18 Yes 0.80 0.85 0.82 -0.10 -10.87% 102,537 1,005 0.47 0.19 10 61 None
TSM Options Chain 455.10 Put 320.00 7/10 No 0.33 0.67 0.52 -0.11 -17.46% 10,915 110 0.98 0.00 20 62
Dividend Stock List
SMCI Options Chain 31.68 Call 36.00 7/31 No 0.75 0.99 0.85 -0.75 -46.88% 8,529 108 0.89 0.23 14 54 None
CBRG Options Chain 4.05 Call 6.00 7/17 No 0.80 1.05 0.90 +0.60 +200.00% 10,297 135 2.24 0.54 9 20 None
PLNT Options Chain 51.58 Call 50.00 7/17 No 2.75 3.20 3.00 -1.10 -26.83% 13,505 188 0.43 0.67 7 45 None
FLNC Options Chain 19.26 Call 16.00 8/21 Yes 5.10 6.00 5.25 -2.30 -30.47% 15,299 214 1.42 0.73 7 39 None
INTC Options Chain 127.62 Call 89.00 7/02 No 42.35 43.55 41.80 +2.93 +7.54% 45,702 651 2.94 1.00 5 55 None
PRMB Options Chain 24.76 Call 22.50 7/17 No 2.25 2.60 2.47 +1.02 +70.35% 18,221 292 0.54 0.87 3 19 None
AMZN Options Chain 231.91 Call 252.50 7/01 No 0.17 0.19 0.18 +0.15 +500.00% 8,527 143 0.42 0.05 12 65 None
KR Options Chain 57.64 Call 57.00 7/02 No 0.11 0.50 0.31 -0.87 -73.73% 6,329 111 0.30 0.31 10 50 None
INTC Options Chain 127.62 Call 88.00 7/02 No 43.35 44.25 42.80 +2.95 +7.41% 38,100 683 2.93 1.00 5 55 None
TSLA Options Chain 411.84 Put 395.00 7/01 No 1.33 1.37 1.37 -15.34 -91.81% 11,682 216 0.56 -0.15 10 58 None
AMZN Options Chain 231.91 Put 240.00 7/01 No 2.55 2.87 2.70 -7.30 -73.00% 11,337 224 0.41 -0.48 12 65 None
AAOI Options Chain 134.00 Call 180.00 7/10 No 3.70 4.00 3.90 +1.19 +43.92% 12,594 254 1.24 0.23 8 43 None
AAL Options Chain 17.85 Put 15.50 7/10 No 0.06 0.08 0.08 -0.04 -33.34% 6,936 140 0.60 -0.07 7 42 None
CRCL Options Chain 73.57 Call 82.00 7/02 No 0.56 0.65 0.63 -0.06 -8.70% 7,436 163 0.89 0.18 3 21 None
VG Options Chain 11.15 Call 12.00 7/17 No 0.30 0.40 0.35 +0.07 +25.00% 5,117 115 0.65 0.35 10 34 None
FRMI Options Chain 9.46 Call 12.00 7/02 No 0.05 0.15 0.10 -0.10 -50.00% 4,934 114 2.21 0.11 3 16 None
PLNT Options Chain 51.58 Call 55.00 7/17 No 0.55 0.90 0.90 -0.25 -21.74% 13,531 315 0.39 0.27 7 45 None
TSLA Options Chain 411.84 Put 397.50 7/01 No 1.71 1.75 1.71 -16.88 -90.81% 8,002 193 0.55 -0.18 10 58 None
NFLX Options Chain 73.90 Put 64.00 7/10 No 0.06 0.08 0.06 -0.02 -25.00% 4,563 111 0.45 -0.03 6 56 None
AMZN Options Chain 231.91 Put 237.50 7/01 No 1.67 1.83 1.68 -5.37 -76.17% 5,038 125 0.40 -0.35 12 65 None
TSM Options Chain 455.10 Put 420.00 7/31 Yes 11.80 13.50 13.00 -7.35 -36.12% 9,495 268 0.53 -0.27 20 62
Dividend Stock List
NB Options Chain 4.57 Call 5.00 7/17 Yes 0.25 0.30 0.28 +0.08 +40.00% 13,113 383 1.10 0.38 10 37 None
OBDC Options Chain 11.15 Call 7.50 10/16 No 2.80 4.40 3.65 -0.12 -3.19% 3,280 105 1.23 1.00 3 17 None
V Options Chain 336.60 Call 352.50 7/02 No 0.31 0.43 0.37 +0.15 +68.19% 3,018 103 0.25 0.10 10 64 None
LITE Options Chain 851.40 Call 950.00 7/02 No 4.80 5.20 5.01 +0.81 +19.29% 6,405 219 1.03 0.13 8 61 None
TSLA Options Chain 411.84 Put 387.50 7/01 No 0.65 0.68 0.68 -10.07 -93.68% 7,607 263 0.60 -0.09 10 58 None
IREN Options Chain 47.74 Call 47.50 7/02 No 1.36 1.46 1.42 -1.14 -44.54% 4,120 147 1.24 0.41 9 42 None
TSLA Options Chain 411.84 Put 400.00 7/01 No 2.19 2.25 2.24 -19.16 -89.54% 23,987 858 0.55 -0.22 10 58 None
TSLA Options Chain 411.84 Put 390.00 7/01 No 0.83 0.85 0.84 -11.78 -93.35% 20,363 757 0.58 -0.10 10 58 None
TSLA Options Chain 411.84 Call 407.50 7/01 No 8.75 9.00 8.88 +7.99 +897.76% 9,807 365 0.53 0.62 10 58 None
INTC Options Chain 127.62 Call 90.00 7/02 No 41.35 42.55 40.80 +2.31 +6.01% 7,702 287 2.87 1.00 5 55 None
PLTR Options Chain 115.70 Put 107.00 7/24 No 2.31 2.53 2.28 -1.14 -33.34% 2,773 105 0.51 -0.25 11 51 None
RILY Options Chain 7.47 Call 8.50 7/02 No 0.15 0.18 0.17 +0.09 +112.50% 10,432 397 1.04 0.34 13 31 None
AMD Options Chain 518.70 Put 530.00 7/02 No 11.15 11.70 11.17 -10.93 -49.46% 8,220 314 0.82 -0.38 11 60 None
T Options Chain 21.82 Call 22.00 7/02 No 0.16 0.18 0.16 -0.49 -75.39% 7,651 293 0.31 0.38 13 70 None
POET Options Chain 9.44 Call 9.50 7/31 No 1.49 1.81 1.58 -0.04 -2.47% 6,313 244 1.26 0.62 7 31 None
AMZN Options Chain 231.91 Call 215.00 7/01 No 24.45 27.35 25.53 +10.71 +72.27% 3,799 149 1.50 1.00 12 65 None
FRMI Options Chain 9.46 Put 8.50 7/02 No 0.15 0.20 0.18 -0.12 -40.00% 17,629 695 1.62 -0.21 3 16 None
CBRS Options Chain 181.59 Call 220.00 7/02 No 8.30 9.40 8.89 +7.09 +393.89% 7,469 297 1.34 0.47 11 23 None
TSLA Options Chain 411.84 Put 405.00 7/01 No 3.50 3.60 3.55 -21.20 -85.66% 14,278 589 0.54 -0.32 10 58 None
AMZN Options Chain 231.91 Call 225.00 7/01 No 14.80 17.20 15.76 +8.76 +125.15% 4,206 174 1.00 0.99 12 65 None
MDLN Options Chain 38.87 Put 35.00 7/17 No 0.15 0.25 0.20 -0.15 -42.86% 20,366 847 0.45 -0.11 3 20 None
CBRS Options Chain 181.59 Call 210.00 7/02 No 12.60 14.60 12.30 +9.60 +355.56% 7,018 296 1.32 0.62 11 23 None
SMCI Options Chain 31.68 Call 29.00 7/02 No 0.74 0.80 0.80 -1.45 -64.45% 11,519 487 1.10 0.40 14 54 None
DJT Options Chain 7.40 Call 7.00 7/02 No 0.29 0.57 0.47 -0.04 -7.85% 2,527 107 1.06 0.89 3 16 None
BMY Options Chain 57.40 Call 60.00 7/02 No 0.11 0.14 0.13 +0.06 +85.72% 16,231 698 0.33 0.15 15 61 None
CBRS Options Chain 181.59 Call 250.00 7/02 No 2.20 2.65 2.28 +1.52 +200.00% 5,001 219 1.52 0.15 11 23 None
TSLA Options Chain 411.84 Call 422.50 7/01 No 2.55 2.61 2.52 +2.19 +663.64% 6,278 275 0.53 0.27 10 58 None
KDP Options Chain 33.50 Call 33.00 8/21 Yes 1.70 1.85 1.75 +0.18 +11.47% 2,874 127 0.25 0.63 12 65 None
PEP Options Chain 138.68 Call 145.00 9/18 Yes 3.80 4.00 3.92 -1.28 -24.62% 40,275 1,798 0.25 0.37 9 56 None
AMZN Options Chain 231.91 Put 242.50 7/01 No 4.15 4.90 4.13 -8.53 -67.38% 4,563 206 0.41 -0.61 12 65 None
AMZN Options Chain 231.91 Call 217.50 7/01 No 22.30 24.20 23.35 +11.55 +97.89% 2,563 116 1.27 1.00 12 65 None
TSLA Options Chain 411.84 Call 412.50 7/01 No 6.10 6.25 6.10 +5.41 +784.06% 8,935 412 0.53 0.50 10 58 None
MU Options Chain 1,133.36 Call 1,070.00 7/02 No 89.70 95.00 87.76 -6.51 -6.91% 5,103 238 1.10 0.76 12 66 None
MU Options Chain 1,133.36 Call 1,125.00 7/02 No 55.15 57.45 56.71 +1.00 +1.80% 5,721 267 1.07 0.58 12 66 None
BE Options Chain 257.97 Put 180.00 7/02 No 0.23 0.37 0.31 -0.69 -69.00% 5,579 279 2.25 -0.01 4 52 None
NBIS Options Chain 261.15 Put 170.00 7/10 No 1.61 2.80 1.70 -1.45 -46.04% 3,419 171 1.74 -0.03 3 22 None
LUV Options Chain 51.62 Call 53.00 7/10 No 1.00 1.26 1.14 -0.16 -12.31% 2,254 113 0.47 0.40 10 53 None
JACK Options Chain 13.81 Call 20.00 7/17 No 0.65 0.70 0.70 +0.65 +1,300.00% 4,702 236 1.17 0.27 9 36 None
TSLA Options Chain 411.84 Call 405.00 7/01 No 10.30 10.65 10.83 +9.53 +733.08% 13,845 709 0.53 0.68 10 58 None
AAPL Options Chain 282.65 Put 280.00 7/01 No 1.78 1.92 1.85 -0.60 -24.49% 12,962 667 0.31 -0.39 10 66 None
NVDA Options Chain 194.97 Put 160.00 7/01 No 0.02 0.03 0.03 -0.05 -62.50% 6,358 328 1.06 0.00 18 64 None
MU Options Chain 1,133.36 Call 1,105.00 7/02 No 67.40 70.15 68.00 -2.24 -3.19% 2,022 106 1.07 0.65 12 66 None
UUUU Options Chain 14.62 Call 15.50 7/17 No 0.61 0.66 0.63 0.00 0.00% 2,613 138 0.75 0.40 4 40 None
AMZN Options Chain 231.91 Put 230.00 7/01 No 0.37 0.43 0.38 -2.16 -85.04% 4,731 250 0.46 -0.07 12 65 None
THC Options Chain 187.17 Put 185.00 8/21 Yes 11.40 12.80 12.40 -0.40 -3.13% 4,574 242 0.48 -0.43 9 60 None
INTC Options Chain 127.62 Call 123.00 7/02 No 10.15 10.60 10.11 +1.61 +18.95% 3,526 187 0.98 0.79 5 55 None
NVDA Options Chain 194.97 Call 212.50 7/01 No 0.01 0.02 0.02 -0.05 -71.43% 21,353 1,144 0.47 0.00 18 64 None
PK Options Chain 14.53 Call 10.00 7/17 No 4.10 5.30 4.55 +0.55 +13.75% 3,280 183 2.33 1.00 6 55 None
ORN Options Chain 17.14 Call 17.50 7/17 No 0.75 0.85 0.76 +0.36 +90.00% 1,846 103 0.73 0.43 10 34 None
ONDS Options Chain 8.02 Put 6.00 7/10 No 0.01 0.04 0.04 -0.01 -20.00% 2,022 114 1.01 -0.03 9 38 None
ASTS Options Chain 71.59 Call 94.00 7/02 No 1.40 1.54 1.47 +1.30 +764.71% 2,089 120 1.26 0.26 5 39 None
AAPL Options Chain 282.65 Put 282.50 7/01 No 2.78 3.15 2.89 -0.16 -5.25% 4,575 263 0.30 -0.54 10 66 None
CBRS Options Chain 181.59 Call 230.00 7/02 No 5.30 6.30 5.80 +4.49 +342.75% 4,071 236 1.41 0.33 11 23 None
ORCL Options Chain 147.76 Put 120.00 7/10 No 0.14 0.29 0.25 -0.12 -32.44% 6,584 385 0.65 -0.03 9 66 None
TSLA Options Chain 411.84 Put 410.00 7/06 No 8.45 8.65 8.60 -23.18 -72.94% 1,844 108 0.43 -0.44 10 58 None
NCLH Options Chain 21.14 Call 23.00 7/10 No 0.33 0.35 0.34 +0.11 +47.83% 2,306 136 0.48 0.30 7 46 None
TSLA Options Chain 411.84 Call 437.50 7/02 No 1.37 1.40 1.40 +1.08 +337.50% 3,265 193 0.57 0.15 10 58 None
AAPL Options Chain 282.65 Call 297.50 7/10 No 0.69 0.87 0.80 -0.79 -49.69% 6,652 396 0.27 0.13 10 66 None
CRBU Options Chain 1.68 Call 2.50 1/15 Yes 0.10 0.30 0.30 0.00 0.00% 2,550 152 0.86 0.44 10 27 None
SMCI Options Chain 31.68 Put 25.00 7/02 No 0.27 0.28 0.28 +0.22 +366.67% 13,454 802 1.34 -0.15 14 54 None
BMY Options Chain 57.40 Put 55.00 7/10 No 0.11 0.34 0.23 -0.26 -53.07% 2,450 147 0.31 -0.11 15 61 None
CRWV Options Chain 96.09 Call 92.00 7/02 No 5.30 5.60 5.80 -1.25 -17.73% 2,199 132 1.00 0.68 3 21 None
VRNS Options Chain 40.20 Put 35.00 7/17 No 0.05 0.70 0.40 +0.15 +60.00% 4,566 275 0.55 -0.14 1 47 None
TSLA Options Chain 411.84 Put 160.00 7/02 No 0.00 0.01 0.01 0.00 0.00% 4,111 248 0.00 0.00 10 58 None
TSLA Options Chain 411.84 Call 435.00 7/01 No 0.77 0.81 0.80 +0.59 +280.96% 4,506 272 0.56 0.11 10 58 None
MU Options Chain 1,133.36 Call 1,115.00 7/02 No 59.60 63.60 62.31 -6.09 -8.91% 4,398 266 1.07 0.62 12 66 None
AAPL Options Chain 282.65 Put 277.50 7/01 No 1.02 1.18 1.08 -0.59 -35.33% 6,618 402 0.32 -0.26 10 66 None
AAP Options Chain 61.78 Call 65.00 7/02 No 0.20 0.50 0.25 -0.25 -50.00% 1,976 121 0.66 0.19 10 46 None
NVDA Options Chain 194.97 Call 182.50 7/01 No 12.05 13.05 12.75 -0.02 -0.16% 7,623 467 1.23 0.95 18 64 None
HTZ Options Chain 2.65 Put 2.00 7/17 No 0.09 0.12 0.12 +0.08 +200.00% 3,329 205 1.16 -0.24 10 21 None
NVDA Options Chain 194.97 Call 195.00 7/01 No 2.25 2.28 2.25 +0.33 +17.19% 38,939 2,403 0.39 0.52 18 64 None
PRMB Options Chain 24.76 Call 26.00 7/17 No 0.10 0.40 0.39 -0.14 -26.42% 18,236 1,136 0.35 0.32 3 19 None
GLW Options Chain 220.22 Put 217.50 7/02 No 0.45 0.69 0.86 -6.38 -88.13% 2,407 150 1.10 -0.05 8 53 None
IREN Options Chain 47.74 Call 53.00 7/17 No 1.94 2.03 1.96 -0.68 -25.76% 3,840 240 1.06 0.32 9 42 None
TSM Options Chain 455.10 Put 330.00 7/10 No 0.33 0.65 0.63 -0.04 -5.97% 4,272 270 0.93 0.00 20 62
Dividend Stock List
ELF Options Chain 67.33 Call 70.00 7/10 No 2.95 4.05 3.02 +1.35 +80.84% 1,786 114 0.78 0.49 5 50 None
NOW Options Chain 98.75 Call 105.00 7/10 No 2.05 2.25 2.09 +0.13 +6.64% 8,614 560 0.59 0.33 10 55 None
JACK Options Chain 13.81 Call 22.50 9/18 Yes 1.10 1.60 1.45 +1.11 +326.48% 2,379 155 0.98 0.36 9 36 None
AMZN Options Chain 231.91 Call 245.00 7/01 No 1.00 1.28 1.13 +0.75 +197.37% 9,889 646 0.41 0.27 12 65 None
UMC Options Chain 25.34 Call 28.00 8/21 Yes 2.60 5.00 3.00 +0.35 +13.21% 2,268 149 1.11 0.50 17 43 None
PLTR Options Chain 115.70 Put 116.00 7/02 No 2.53 2.57 2.56 -1.90 -42.61% 6,970 459 0.58 -0.50 11 51 None
INTC Options Chain 127.62 Call 141.00 7/02 No 1.43 1.50 1.49 -0.11 -6.88% 20,160 1,349 0.95 0.23 5 55 None
APLD Options Chain 39.18 Call 38.00 7/02 No 1.34 1.46 1.39 -1.12 -44.63% 2,293 155 1.06 0.51 3 20 None
JNJ Options Chain 258.51 Put 245.00 7/17 Yes 2.02 2.56 2.24 -0.58 -20.57% 2,211 150 0.31 -0.24 9 66 None
ALAB Options Chain 391.00 Put 380.00 7/02 No 1.53 2.70 2.70 -12.98 -82.79% 1,503 102 1.47 -0.07 3 22 None
INTC Options Chain 127.62 Call 139.00 7/17 No 7.00 7.30 7.10 +0.40 +5.97% 8,384 570 0.85 0.43 5 55 None
WULF Options Chain 25.80 Call 26.00 9/18 Yes 4.50 4.75 4.54 -0.21 -4.43% 5,059 344 0.98 0.59 2 39 None
NVDA Options Chain 194.97 Put 80.00 7/10 No 0.00 0.01 0.01 -0.01 -50.00% 2,550 176 1.68 0.00 18 64 None
T Options Chain 21.82 Put 21.50 7/02 No 0.08 0.15 0.12 +0.08 +200.00% 2,128 147 0.29 -0.29 13 70 None
TSLA Options Chain 411.84 Call 390.00 7/01 No 22.55 23.05 23.27 +19.85 +580.41% 20,332 1,411 0.57 0.90 10 58 None
AVGO Options Chain 366.50 Put 350.00 7/01 No 0.34 0.74 0.62 -1.88 -75.20% 1,461 102 0.60 -0.07 10 62 None
AMZN Options Chain 231.91 Call 222.50 7/01 No 17.35 19.40 19.50 +11.00 +129.42% 2,082 146 1.08 0.99 12 65 None
SOUN Options Chain 6.40 Call 6.50 7/10 No 0.27 0.28 0.27 -0.03 -10.00% 9,932 701 0.73 0.47 3 16 None
AMAT Options Chain 628.66 Call 750.00 7/02 No 6.25 7.90 7.50 +5.79 +338.60% 2,475 175 1.01 0.21 14 63
Dividend Stock List
MU Options Chain 1,133.36 Call 1,135.00 7/02 No 49.40 51.80 51.50 -1.65 -3.11% 4,149 296 1.07 0.55 12 66 None
TSLA Options Chain 411.84 Call 432.50 7/01 No 0.97 1.00 0.97 +0.73 +304.17% 3,082 220 0.55 0.13 10 58 None
NOW Options Chain 98.75 Put 75.00 7/10 No 0.00 0.10 0.09 -0.03 -25.00% 1,794 129 0.82 0.00 10 55 None
CRWV Options Chain 96.09 Call 94.00 7/02 No 4.15 4.40 4.20 -1.40 -25.00% 3,129 226 1.01 0.59 3 21 None
SBET Options Chain 4.92 Put 3.00 7/31 No 0.00 0.08 0.03 +0.01 +50.00% 1,467 106 1.37 -0.03 8 37 None
SMCI Options Chain 31.68 Put 28.00 7/02 No 1.05 1.08 1.06 +0.72 +211.77% 20,322 1,469 1.12 -0.46 14 54 None
WBD Options Chain 27.13 Call 28.00 7/31 No 0.75 3.05 0.95 -0.02 -2.07% 1,572 114 0.77 0.40 3 19 None
DJT Options Chain 7.40 Call 7.50 7/02 No 0.13 0.17 0.17 -0.06 -26.09% 7,167 520 0.62 0.48 3 16 None
AMZN Options Chain 231.91 Call 260.00 7/01 No 0.03 0.05 0.03 0.00 0.00% 1,571 114 0.47 0.00 12 65 None
RKLB Options Chain 84.54 Call 97.00 7/02 No 4.10 4.65 4.47 +4.09 +1,076.32% 1,687 123 1.10 0.57 7 44 None
SBET Options Chain 4.92 Put 3.50 7/31 No 0.00 0.30 0.07 -0.01 -12.50% 1,467 107 1.71 -0.07 8 37 None
BB Options Chain 11.43 Call 13.50 7/02 No 0.23 0.28 0.21 +0.13 +162.50% 3,929 290 1.37 0.28 11 36 None
GOOGL Options Chain 338.12 Call 357.50 7/01 No 2.25 2.53 2.40 +1.84 +328.58% 1,474 109 0.38 0.36 10 64 None
SMCI Options Chain 31.68 Put 22.00 7/10 No 0.23 0.26 0.23 +0.14 +155.56% 2,397 178 1.13 -0.08 14 54 None
NVDA Options Chain 194.97 Put 165.00 7/01 No 0.02 0.03 0.03 -0.05 -62.50% 28,150 2,108 0.91 0.00 18 64 None
TSLA Options Chain 411.84 Call 410.00 7/01 No 7.30 7.65 7.46 +6.71 +894.67% 21,603 1,620 0.53 0.56 10 58 None
FISV Options Chain 49.48 Call 49.00 7/17 No 1.70 1.85 1.77 -0.18 -9.24% 2,718 204 0.42 0.51 3 20 None
METC Options Chain 12.68 Call 13.00 7/17 No 0.90 0.95 0.95 0.00 0.00% 14,322 1,075 0.89 0.51 7 42 None
NKE Options Chain 41.48 Call 41.00 7/10 Yes 2.25 2.55 2.33 +0.47 +25.27% 1,891 144 0.75 0.57 10 56 None
SHOO Options Chain 42.57 Call 40.00 7/17 No 1.95 5.60 3.51 +0.31 +9.69% 8,000 615 1.14 0.76 12 54 None
AMD Options Chain 518.70 Call 530.00 7/02 No 20.60 22.05 21.70 +5.65 +35.21% 15,540 1,200 0.81 0.62 11 60 None
IOT Options Chain 31.24 Call 34.00 7/17 No 1.00 1.10 1.05 +0.50 +90.91% 2,887 223 0.62 0.38 8 47 None
ARE Options Chain 55.30 Call 45.00 7/17 No 10.30 10.80 9.82 -0.03 -0.31% 2,874 225 0.84 1.00 8 64 None
SONY Options Chain 20.43 Call 22.50 8/21 Yes 0.40 0.50 0.48 +0.13 +37.15% 4,076 320 0.36 0.28 14 40 None
CRWV Options Chain 96.09 Call 96.00 7/10 No 5.35 5.60 5.45 -1.15 -17.43% 1,589 125 0.85 0.52 3 21 None
COLD Options Chain 15.97 Call 10.00 7/17 No 5.40 6.70 5.80 +1.40 +31.82% 1,644 132 2.58 1.00 5 45 None
AAPL Options Chain 282.65 Put 285.00 7/01 No 4.25 4.80 4.55 +0.53 +13.19% 2,887 232 0.29 -0.69 10 66 None
TSLA Options Chain 411.84 Call 410.00 7/06 No 10.65 11.00 11.05 +9.21 +500.55% 5,895 474 0.42 0.56 10 58 None
PLTR Options Chain 115.70 Call 117.00 7/10 No 3.40 3.50 3.51 +0.78 +28.58% 1,810 146 0.49 0.47 11 51 None
IREN Options Chain 47.74 Put 39.00 7/02 No 0.40 0.44 0.40 -0.02 -4.77% 4,953 401 1.63 -0.12 9 42 None
SMCI Options Chain 31.68 Put 20.00 7/10 No 0.12 0.13 0.12 +0.08 +200.00% 4,838 393 1.24 -0.04 14 54 None
AMZN Options Chain 231.91 Call 257.50 7/01 No 0.04 0.07 0.05 -0.19 -79.17% 3,225 262 0.45 0.01 12 65 None
CIFR Options Chain 25.94 Call 31.00 7/02 No 0.04 0.06 0.05 -0.11 -68.75% 3,095 252 1.34 0.03 4 40 None
SPCX Options Chain 164.19 Put 155.00 7/31 No 9.50 9.80 9.60 -4.66 -32.68% 3,212 262 0.73 -0.35 3 25 None
AVAV Options Chain 137.95 Call 160.00 7/02 Yes 2.90 5.10 2.95 +0.50 +20.41% 1,443 118 1.86 0.23 7 57 None
MSTR Options Chain 82.82 Put 35.00 7/10 No 0.03 0.07 0.07 -0.07 -50.00% 3,082 253 2.28 0.00 4 61 None
BE Options Chain 257.97 Put 225.00 7/10 No 5.20 7.80 6.45 -4.55 -41.37% 1,665 138 1.36 -0.16 4 52 None
AVGO Options Chain 366.50 Call 385.00 7/01 No 1.54 1.94 1.73 -0.42 -19.54% 1,225 102 0.54 0.22 10 62 None
TSLA Options Chain 411.84 Call 397.50 7/01 No 15.95 16.35 16.13 +14.15 +714.65% 11,310 944 0.55 0.82 10 58 None
TSLA Options Chain 411.84 Call 395.00 7/01 No 18.10 18.45 18.30 +15.98 +688.80% 16,077 1,343 0.55 0.85 10 58 None
RKLB Options Chain 84.54 Call 102.00 7/02 No 2.14 2.39 2.25 +2.00 +800.00% 1,841 154 1.08 0.36 7 44 None
SPCX Options Chain 164.19 Call 149.00 7/02 No 15.20 16.70 15.93 +8.33 +109.61% 2,215 186 1.56 0.88 3 25 None
TSLA Options Chain 411.84 Put 170.00 7/02 No 0.00 0.01 0.01 0.00 0.00% 5,242 441 0.00 0.00 10 58 None
TSLA Options Chain 411.84 Call 425.00 7/01 No 2.02 2.06 2.02 +1.73 +596.56% 7,116 599 0.53 0.22 10 58 None
PLTR Options Chain 115.70 Put 117.00 7/02 No 3.05 3.15 3.09 -2.31 -42.78% 5,012 424 0.57 -0.57 11 51 None
MU Options Chain 1,133.36 Call 1,120.00 7/02 No 58.00 60.00 60.00 +1.85 +3.19% 6,171 525 1.06 0.60 12 66 None
MU Options Chain 1,133.36 Call 1,065.00 7/02 No 93.60 97.90 96.00 +4.70 +5.15% 1,453 124 1.10 0.78 12 66 None
MU Options Chain 1,133.36 Call 1,090.00 7/02 No 77.25 80.10 78.56 -0.88 -1.11% 4,162 356 1.08 0.70 12 66 None
UNH Options Chain 427.89 Call 480.00 11/20 Yes 14.30 15.65 15.20 -2.60 -14.61% 1,287 111 0.33 0.30 9 58 None
AMZN Options Chain 231.91 Call 242.50 7/01 No 1.53 1.95 1.90 +1.18 +163.89% 8,772 761 0.41 0.39 12 65 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
TSLA Options Chain 411.84 Put 385.00 7/06 No 1.70 1.76 1.74 -10.52 -85.81% 1,788 156 0.45 -0.15 10 58 None
TSLA Options Chain 411.84 Call 457.50 7/02 No 0.40 0.42 0.42 +0.25 +147.06% 1,414 124 0.66 0.05 10 58 None
ABCL Options Chain 7.39 Call 10.00 8/21 Yes 0.85 1.00 0.89 +0.44 +97.78% 1,218 107 1.33 0.40 10 32 None
NA Options Chain 1.83 Call 2.50 7/17 No 0.00 0.45 0.08 -0.32 -80.00% 1,290 114 3.89 0.03 12 24 None
ORCL Options Chain 147.76 Put 136.00 7/02 No 0.35 0.46 0.38 -0.22 -36.67% 1,389 123 0.72 -0.08 9 66 None
RIVN Options Chain 16.81 Put 12.00 7/31 No 0.10 0.54 0.13 -0.08 -38.10% 1,828 162 1.01 -0.06 6 34 None
V Options Chain 336.60 Put 195.00 7/24 No 0.01 0.11 0.03 +0.01 +50.00% 1,680 149 0.78 0.00 10 64 None
NOK Options Chain 13.03 Call 12.50 7/17 No 1.10 1.15 1.08 -0.10 -8.48% 2,002 178 0.73 0.63 12 44 None
RKLB Options Chain 84.54 Call 95.00 7/02 No 5.10 5.85 5.70 +5.05 +776.93% 7,429 661 1.11 0.65 7 44 None
PLTR Options Chain 115.70 Call 127.00 7/02 No 0.15 0.16 0.16 -0.06 -27.28% 11,668 1,040 0.63 0.07 11 51 None
AMD Options Chain 518.70 Put 490.00 7/10 No 8.30 9.30 9.05 -6.45 -41.62% 3,812 341 0.76 -0.20 11 60 None
AMZN Options Chain 231.91 Call 250.00 7/01 No 0.31 0.35 0.34 +0.23 +209.10% 10,886 974 0.41 0.10 12 65 None
SANA Options Chain 3.42 Call 5.00 8/21 Yes 0.05 0.15 0.15 +0.03 +25.00% 1,544 139 0.91 0.20 10 28 None
LRCX Options Chain 378.06 Put 400.00 7/17 No 23.35 25.80 24.98 -17.52 -41.23% 2,043 184 0.85 -0.40 13 60 None
MSFT Options Chain 372.79 Put 367.50 7/01 No 3.95 4.25 4.10 -0.48 -10.48% 1,842 166 0.43 -0.44 12 65 None
MU Options Chain 1,133.36 Call 1,130.00 7/02 No 52.40 54.55 53.20 -2.45 -4.41% 8,522 769 1.07 0.57 12 66 None
APD Options Chain 277.79 Put 260.00 7/17 No 2.35 3.00 3.02 +1.48 +96.11% 1,584 143 0.28 -0.22 8 64 None
IREN Options Chain 47.74 Call 54.00 7/10 No 0.89 0.99 1.03 -0.57 -35.63% 1,471 133 1.04 0.21 9 42 None
HHH Options Chain 70.80 Put 60.00 10/16 No 0.65 2.20 0.90 0.00 0.00% 2,647 240 0.33 -0.12 3 17 None
KO Options Chain 82.65 Put 83.00 7/02 No 0.67 0.84 0.83 -0.07 -7.78% 1,728 157 0.20 -0.57 12 70 None
CRWD Options Chain 701.09 Call 740.00 7/02 No 17.65 19.50 19.12 +13.62 +247.64% 1,485 135 0.62 0.55 7 46 None
IREN Options Chain 47.74 Put 36.00 7/10 No 0.45 0.67 0.60 -0.24 -28.58% 1,465 134 1.25 -0.11 9 42 None
TSLA Options Chain 411.84 Call 400.00 7/01 No 13.95 14.35 14.19 +12.70 +852.35% 24,973 2,286 0.54 0.78 10 58 None
BABA Options Chain 94.99 Put 94.00 7/02 No 1.00 1.11 1.07 -0.60 -35.93% 1,896 175 0.51 -0.34 11 58 None
INTC Options Chain 127.62 Call 125.00 7/02 No 8.70 9.00 8.95 +1.38 +18.23% 16,495 1,533 0.98 0.74 5 55 None
SOC Options Chain 6.97 Put 8.00 7/02 No 1.18 1.26 1.09 +0.16 +17.21% 2,105 196 2.19 -0.74 3 16 None
NUAI Options Chain 5.91 Call 7.00 7/10 No 0.15 0.65 0.40 +0.10 +33.34% 1,330 124 1.61 0.36 3 16 None
SOC Options Chain 6.97 Put 7.50 7/02 No 0.72 0.86 0.63 +0.03 +5.00% 3,843 359 1.83 -0.61 3 16 None
XPEV Options Chain 12.80 Put 11.00 1/15 Yes 1.35 1.46 1.35 -0.25 -15.63% 1,473 139 0.66 -0.28 12 41 None
MSTR Options Chain 82.82 Put 83.00 7/02 No 0.73 0.81 0.77 -4.24 -84.64% 7,079 669 1.22 -0.14 4 61 None
BABA Options Chain 94.99 Call 104.00 7/17 No 0.91 1.34 1.19 -0.06 -4.80% 1,136 108 0.44 0.23 11 58 None
JOBY Options Chain 8.63 Call 12.50 7/24 No 0.03 0.06 0.04 -0.04 -50.00% 1,500 144 0.84 0.05 6 36 None
NBIS Options Chain 261.15 Put 175.00 7/10 No 1.99 2.30 2.07 -1.68 -44.80% 1,778 171 1.62 -0.03 3 22 None
CMCSA Options Chain 23.17 Call 26.00 7/02 No 0.02 0.05 0.03 +0.01 +50.00% 4,454 431 0.58 0.05 16 69 None
ZD Options Chain 50.42 Call 50.00 7/17 No 1.95 5.80 3.20 +0.65 +25.49% 1,116 108 0.58 0.65 8 44 None
ASTS Options Chain 71.59 Call 83.00 7/02 No 5.85 6.05 5.80 +5.10 +728.58% 1,606 156 1.21 0.68 5 39 None
SPCX Options Chain 164.19 Call 240.00 7/02 No 0.10 0.20 0.15 -0.20 -57.15% 1,425 139 1.84 0.01 3 25 None
REPL Options Chain 11.20 Put 7.00 8/21 No 0.25 1.05 0.94 -0.11 -10.48% 1,810 177 1.61 -0.15 10 26 None
GOOGL Options Chain 338.12 Call 360.00 7/02 No 2.28 2.39 2.39 +1.85 +342.60% 24,380 2,389 0.37 0.32 10 64 None
VZ Options Chain 44.10 Put 43.00 8/21 Yes 1.43 1.60 1.50 +0.68 +82.93% 1,706 168 0.27 -0.41 12 73 None
VSAT Options Chain 62.47 Put 50.00 8/21 Yes 0.85 1.45 1.10 -1.73 -61.14% 2,201 217 0.92 -0.09 8 52 None
TSLA Options Chain 411.84 Call 455.00 7/01 No 0.19 0.21 0.21 +0.08 +61.54% 1,830 181 0.68 0.03 10 58 None
TSLA Options Chain 411.84 Call 402.50 7/01 No 12.05 12.45 12.40 +11.08 +839.40% 11,929 1,185 0.53 0.73 10 58 None
TDOC Options Chain 8.69 Call 9.50 7/02 No 0.03 0.04 0.04 -0.03 -42.86% 4,757 473 0.74 0.11 9 35 None
SMCI Options Chain 31.68 Put 27.50 7/02 No 0.83 0.85 0.84 +0.59 +236.00% 5,027 500 1.14 -0.39 14 54 None
APLD Options Chain 39.18 Put 32.50 7/02 No 0.11 0.15 0.14 -0.06 -30.00% 1,376 137 1.18 -0.07 3 20 None
BMY Options Chain 57.40 Call 60.00 7/10 No 0.29 0.38 0.35 +0.13 +59.10% 3,510 350 0.25 0.27 15 61 None
TSLA Options Chain 411.84 Call 430.00 7/08 No 5.00 5.15 5.10 +4.06 +390.39% 1,150 115 0.45 0.29 10 58 None
CHKP Options Chain 127.01 Call 135.00 7/17 No 1.75 2.25 1.94 -1.01 -34.24% 2,090 209 0.29 0.39 10 49 None
GME Options Chain 22.19 Call 26.50 7/02 No 0.01 0.03 0.02 -0.02 -50.00% 2,937 294 1.01 0.00 10 41 None
MU Options Chain 1,133.36 Call 1,055.00 7/02 No 100.95 108.85 99.85 -3.39 -3.29% 1,758 176 1.09 0.80 12 66 None
BSX Options Chain 44.23 Put 43.00 7/10 No 0.80 1.40 0.76 +0.12 +18.75% 1,027 103 0.45 -0.42 8 47 None
MU Options Chain 1,133.36 Call 1,085.00 7/02 No 80.50 83.55 83.00 -2.24 -2.63% 1,803 181 1.08 0.72 12 66 None
TSLA Options Chain 411.84 Put 370.00 7/08 No 1.23 1.28 1.26 -5.94 -82.50% 1,357 137 0.51 -0.11 10 58 None
AMZN Options Chain 231.91 Call 247.50 7/01 No 0.60 0.72 0.75 +0.50 +200.00% 5,852 592 0.41 0.17 12 65 None
GLW Options Chain 220.22 Call 280.00 7/10 No 7.15 9.20 8.30 +7.41 +832.59% 1,351 137 0.94 0.32 8 53 None
SE Options Chain 92.95 Put 77.50 8/21 Yes 2.33 2.80 2.64 -0.88 -25.00% 1,289 131 0.64 -0.18 11 56 None
SMCI Options Chain 31.68 Call 29.00 7/10 No 1.38 1.44 1.42 -1.51 -51.54% 1,279 131 0.90 0.46 14 54 None
WEN Options Chain 7.80 Call 11.00 7/24 No 0.25 0.40 0.32 0.00 0.00% 2,067 212 1.26 0.26 10 41 None
GOOGL Options Chain 338.12 Call 350.00 7/01 No 5.80 6.30 6.00 +4.65 +344.45% 4,957 510 0.38 0.66 10 64 None
WPC Options Chain 73.50 Call 65.00 7/17 No 7.80 9.30 8.03 -1.31 -14.03% 1,902 196 0.73 1.00 12 72 None
RAVE Options Chain 3.42 Call 5.00 7/17 No 0.00 0.30 0.08 -0.02 -20.00% 980 101 2.40 0.08 11 25 None
RIOT Options Chain 28.41 Call 45.00 8/21 Yes 0.47 0.65 0.59 -0.06 -9.24% 1,190 123 0.95 0.12 5 44 None
GEO Options Chain 30.60 Call 34.00 8/21 Yes 0.70 1.40 1.18 -0.02 -1.67% 1,000 104 0.52 0.32 9 44 None
MXL Options Chain 96.60 Put 70.00 9/18 Yes 6.20 7.80 7.14 -2.36 -24.85% 3,108 324 1.28 -0.15 6 49 None
IREN Options Chain 47.74 Call 61.00 7/02 No 0.01 0.06 0.04 -0.06 -60.00% 6,150 642 1.39 0.01 9 42 None
NBIS Options Chain 261.15 Put 120.00 7/10 No 0.22 0.55 0.30 -0.44 -59.46% 1,991 208 2.10 0.00 3 22 None
BABA Options Chain 94.99 Call 101.00 7/10 No 1.05 1.26 1.17 -0.13 -10.00% 1,148 120 0.45 0.27 11 58 None
VTRS Options Chain 16.11 Call 18.00 8/21 Yes 0.25 0.35 0.29 -0.05 -14.71% 1,979 208 0.35 0.28 6 51 None
WULF Options Chain 25.80 Call 25.50 7/02 No 1.07 1.20 1.38 -0.04 -2.82% 1,300 137 1.19 0.55 2 39 None
NOK Options Chain 13.03 Call 12.50 7/10 No 0.87 0.98 0.92 +0.02 +2.23% 3,035 321 0.69 0.65 12 44 None
MU Options Chain 1,133.36 Call 1,080.00 7/02 No 84.30 87.20 84.70 -3.09 -3.52% 4,089 434 1.08 0.73 12 66 None
AMD Options Chain 518.70 Put 540.00 7/02 No 15.60 16.00 15.90 -12.95 -44.89% 2,015 215 0.81 -0.48 11 60 None
CLF Options Chain 9.95 Call 10.50 7/10 No 0.00 0.28 0.15 -0.14 -48.28% 1,458 158 1.03 0.18 6 38 None
AAOI Options Chain 134.00 Call 195.00 7/10 No 1.90 2.30 2.05 +0.75 +57.70% 1,508 164 1.26 0.14 8 43 None
GOOGL Options Chain 338.12 Put 337.50 7/01 No 0.27 0.35 0.31 -5.22 -94.40% 1,074 117 0.42 -0.05 10 64 None
GM Options Chain 78.27 Put 77.00 7/10 No 1.52 1.70 1.21 -0.03 -2.42% 1,046 114 0.35 -0.43 9 66 None
V Options Chain 336.60 Call 347.50 7/02 No 0.97 1.49 1.24 +0.78 +169.57% 2,086 228 0.25 0.25 10 64 None
TSLA Options Chain 411.84 Put 405.00 7/02 No 5.15 5.30 5.18 -22.09 -81.01% 6,745 739 0.57 -0.35 10 58 None
SNDK Options Chain 2,050.39 Call 1,950.00 7/02 No 146.90 155.60 153.00 -78.83 -34.01% 1,432 157 1.29 0.69 3 22 None
MU Options Chain 1,133.36 Call 1,100.00 7/02 No 70.20 73.15 71.49 +1.49 +2.13% 19,008 2,089 1.07 0.67 12 66 None
DGXX Options Chain 5.58 Call 8.00 8/21 No 0.40 0.50 0.45 -0.22 -32.84% 987 109 1.39 0.32 3 16 None
WPC Options Chain 73.50 Call 60.00 7/17 No 12.60 13.80 12.85 -2.15 -14.34% 940 104 0.86 1.00 12 72 None
NOK Options Chain 13.03 Call 12.50 7/02 No 0.68 0.80 0.67 -0.11 -14.11% 7,085 785 0.91 0.72 12 44 None
TSLA Options Chain 411.84 Call 430.00 7/01 No 1.23 1.27 1.25 +1.02 +443.48% 5,911 657 0.54 0.15 10 58 None
TR Options Chain 39.46 Call 40.00 7/17 No 0.90 1.05 0.90 +0.25 +38.47% 2,550 284 0.44 0.31 15 33 None
MU Options Chain 1,133.36 Call 1,140.00 7/02 No 45.90 48.80 47.75 -0.71 -1.47% 5,513 621 1.06 0.53 12 66 None
RKLB Options Chain 84.54 Call 98.00 7/02 No 3.65 3.90 3.90 +3.59 +1,158.07% 2,025 229 1.10 0.52 7 44 None
META Options Chain 551.22 Put 537.50 7/02 No 1.08 1.21 1.14 -3.26 -74.10% 1,541 175 0.43 -0.11 11 66 None
LLY Options Chain 1,211.00 Put 980.00 7/02 No 0.03 0.53 0.04 -0.04 -50.00% 1,010 115 0.98 0.00 14 69 None
NVDA Options Chain 194.97 Call 192.50 7/01 No 3.70 3.80 3.82 +0.86 +29.06% 11,561 1,317 0.40 0.69 18 64 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
TSLA Options Chain 411.84 Call 415.00 7/01 No 5.00 5.10 4.95 +4.43 +851.93% 18,127 2,075 0.52 0.44 10 58 None
MU Options Chain 1,133.36 Call 1,045.00 7/02 No 109.00 116.05 111.40 -8.40 -7.02% 993 114 1.11 0.83 12 66 None
QUBT Options Chain 9.92 Call 11.50 7/10 No 0.18 0.25 0.20 +0.07 +53.85% 1,703 196 1.03 0.23 9 35 None
OUST Options Chain 54.07 Call 60.00 7/10 No 3.30 3.60 3.33 +2.88 +640.00% 1,458 169 1.50 0.40 8 41 None
ASTS Options Chain 71.59 Call 86.00 7/02 No 4.10 4.40 4.25 +3.75 +750.00% 1,872 217 1.21 0.56 5 39 None
SMCI Options Chain 31.68 Call 28.00 7/02 No 1.19 1.26 1.20 -1.90 -61.29% 2,051 238 1.11 0.54 14 54 None
CRWV Options Chain 96.09 Call 95.00 7/02 No 3.60 3.95 3.70 -1.45 -28.16% 5,781 671 1.02 0.54 3 21 None
ASTS Options Chain 71.59 Put 76.00 7/02 No 0.51 0.57 0.54 -6.03 -91.79% 1,292 150 1.25 -0.12 5 39 None
ADI Options Chain 385.00 Put 387.50 7/02 No 5.90 7.30 7.28 -1.52 -17.28% 1,048 122 0.63 -0.39 12 66 None
JNJ Options Chain 258.51 Put 247.50 7/02 No 0.14 0.24 0.22 -0.62 -73.81% 1,227 143 0.29 -0.12 9 66 None
RVMD Options Chain 192.62 Call 200.00 9/18 Yes 15.30 17.70 17.60 +7.60 +76.00% 5,763 673 0.52 0.51 6 50 None
ASTS Options Chain 71.59 Call 102.00 7/02 No 0.47 0.53 0.52 +0.44 +550.00% 932 109 1.34 0.10 5 39 None
MSFT Options Chain 372.79 Call 370.00 7/01 No 4.20 4.40 4.27 -4.21 -49.65% 6,876 806 0.46 0.47 12 65 None
VRT Options Chain 306.97 Call 320.00 7/02 No 3.55 3.80 3.60 -1.50 -29.42% 2,420 284 0.76 0.29 8 54 None
RKLB Options Chain 84.54 Call 96.00 7/02 No 4.85 5.25 4.94 +4.58 +1,272.23% 1,729 203 1.11 0.61 7 44 None
SNDK Options Chain 2,050.39 Put 1,350.00 7/10 No 11.30 12.30 11.83 -1.27 -9.70% 1,217 143 1.53 -0.02 3 22 None
PANW Options Chain 332.00 Put 210.00 7/02 No 0.00 0.51 0.37 +0.28 +311.12% 1,152 136 2.53 0.00 8 58 None
TSLA Options Chain 411.84 Put 395.00 7/02 No 2.41 2.47 2.46 -14.29 -85.32% 12,431 1,471 0.58 -0.21 10 58 None
ON Options Chain 90.23 Call 100.00 7/10 No 1.11 1.36 1.22 -1.28 -51.20% 1,554 184 0.76 0.20 7 57 None
TSLA Options Chain 411.84 Put 407.50 7/02 No 6.10 6.25 6.15 -21.92 -78.09% 2,407 285 0.56 -0.40 10 58 None
MSFT Options Chain 372.79 Put 375.00 7/01 No 8.60 9.10 8.94 +2.24 +33.44% 1,258 149 0.48 -0.67 12 65 None
GOOGL Options Chain 338.12 Call 355.00 7/01 No 3.05 3.40 3.25 +2.64 +432.79% 3,373 400 0.37 0.46 10 64 None
MTDR Options Chain 49.76 Call 55.00 8/21 Yes 0.75 1.60 1.45 -0.25 -14.71% 1,204 143 0.38 0.30 9 62 None
NLY Options Chain 22.93 Call 22.00 7/10 No 0.81 1.46 0.87 +0.02 +2.36% 1,338 160 0.72 1.00 14 68 None
AVAV Options Chain 137.95 Put 115.00 7/02 Yes 0.95 1.20 1.16 -0.24 -17.15% 961 115 1.76 -0.12 7 57 None
MU Options Chain 1,133.36 Call 1,095.00 7/02 No 73.45 76.80 75.17 -11.83 -13.60% 1,445 173 1.08 0.69 12 66 None
IREN Options Chain 47.74 Put 37.00 7/02 No 0.27 0.38 0.27 -0.05 -15.63% 1,211 145 1.78 -0.07 9 42 None
PANW Options Chain 332.00 Call 350.00 7/02 No 1.52 1.93 1.70 +1.60 +1,600.00% 910 109 0.62 0.17 8 58 None
INTC Options Chain 127.62 Call 124.00 7/02 No 9.40 9.80 9.50 +1.45 +18.02% 2,085 250 0.98 0.77 5 55 None
OXY Options Chain 49.99 Call 55.00 7/10 No 0.06 0.10 0.09 -0.04 -30.77% 1,041 125 0.39 0.05 10 56 None
WMT Options Chain 114.60 Call 115.00 7/02 No 0.93 1.02 1.00 -0.68 -40.48% 2,277 275 0.28 0.46 12 57 None
DOX Options Chain 52.10 Put 50.00 8/21 Yes 1.85 3.30 2.09 -0.92 -30.57% 1,695 205 0.42 -0.40 12 51 None
AMZN Options Chain 231.91 Call 222.50 7/02 No 16.95 19.65 18.18 +5.83 +47.21% 1,627 197 0.89 0.98 12 65 None
TSLA Options Chain 411.84 Put 412.50 7/02 No 8.40 8.55 8.52 -23.88 -73.71% 2,113 256 0.56 -0.49 10 58 None
CELH Options Chain 29.80 Put 28.50 7/02 No 0.18 0.31 0.17 -0.20 -54.06% 1,090 133 0.61 -0.20 7 47 None
SNDK Options Chain 2,050.39 Call 2,300.00 7/02 No 20.00 21.00 20.00 -24.50 -55.06% 5,675 694 1.26 0.17 3 22 None
MU Options Chain 1,133.36 Call 1,110.00 7/02 No 63.90 66.65 64.80 -4.11 -5.97% 4,597 563 1.07 0.64 12 66 None
MU Options Chain 1,133.36 Call 1,030.00 7/02 No 120.05 132.30 111.10 -17.79 -13.81% 2,110 259 1.12 0.86 12 66 None
NVDA Options Chain 194.97 Call 190.00 7/01 No 5.60 5.75 5.85 +1.44 +32.66% 4,638 570 0.42 0.82 18 64 None
VIVO Options Chain 5.77 Call 10.00 10/16 No 0.80 1.20 0.86 -0.14 -14.00% 2,710 334 1.76 0.40 3 28 None
V Options Chain 336.60 Put 200.00 7/24 No 0.00 0.13 0.01 0.00 0.00% 1,274 158 0.84 0.00 10 64 None
SERV Options Chain 6.35 Call 6.50 7/02 No 0.15 0.18 0.14 +0.02 +16.67% 2,982 370 0.98 0.43 3 16 None
CRML Options Chain 9.94 Put 9.50 7/10 No 0.30 0.70 0.45 -0.41 -47.68% 862 107 1.11 -0.32 3 16 None
MDB Options Chain 338.18 Call 310.00 7/17 No 34.45 39.65 34.29 +13.29 +63.29% 1,504 187 0.63 0.76 5 57 None
RKLB Options Chain 84.54 Call 94.00 7/02 No 5.70 6.50 6.30 +5.68 +916.13% 2,312 290 1.12 0.69 7 44 None
UBER Options Chain 76.00 Put 77.00 7/02 No 1.97 2.27 2.41 +0.43 +21.72% 859 108 0.46 -0.68 10 63 None
TSLA Options Chain 411.84 Call 370.00 7/06 No 42.55 43.20 43.70 +27.30 +166.47% 1,341 169 0.46 0.93 10 58 None
SNDK Options Chain 2,050.39 Call 2,000.00 7/02 No 117.50 124.80 120.00 -50.00 -29.42% 2,674 338 1.28 0.61 3 22 None
AOSL Options Chain 43.99 Call 50.00 7/17 No 2.85 3.10 2.95 +0.25 +9.26% 5,377 682 1.16 0.40 10 42 None
INTC Options Chain 127.62 Put 111.00 7/02 No 0.29 0.31 0.31 -0.53 -63.10% 3,278 416 1.19 -0.03 5 55 None
KEEL Options Chain 5.78 Call 6.50 7/17 No 0.32 0.39 0.37 -0.12 -24.49% 3,323 422 1.19 0.39 4 34 None
RKLB Options Chain 84.54 Call 105.00 7/10 No 3.45 3.80 3.60 +2.96 +462.50% 1,036 132 0.92 0.37 7 44 None
TSLA Options Chain 411.84 Put 395.00 7/06 No 3.35 3.45 3.40 -15.74 -82.24% 3,172 405 0.44 -0.23 10 58 None
SMCI Options Chain 31.68 Put 25.50 7/02 No 0.32 0.39 0.33 +0.23 +230.00% 3,206 411 1.31 -0.18 14 54 None
TSLA Options Chain 411.84 Put 90.00 7/10 No 0.00 0.01 0.01 -0.10 -90.91% 2,081 268 0.00 0.00 10 58 None
SMCI Options Chain 31.68 Put 27.00 7/02 No 0.66 0.70 0.68 +0.49 +257.90% 8,791 1,133 1.17 -0.33 14 54 None
AMZN Options Chain 231.91 Call 265.00 7/01 No 0.01 0.07 0.02 -0.09 -81.82% 1,212 157 0.51 0.00 12 65 None
HOOD Options Chain 98.27 Put 102.00 7/02 No 3.05 3.15 3.10 -3.48 -52.89% 2,784 362 0.82 -0.49 10 53 None
TSLA Options Chain 411.84 Put 385.00 7/01 No 0.52 0.54 0.54 -9.36 -94.55% 8,753 1,140 0.62 -0.07 10 58 None
ASTS Options Chain 71.59 Put 59.00 7/02 No 0.00 0.06 0.05 -0.28 -84.85% 3,845 501 1.94 0.00 5 39 None
META Options Chain 551.22 Call 980.00 7/10 No 0.02 0.13 0.07 +0.03 +75.00% 935 122 1.07 0.00 11 66 None
ASTS Options Chain 71.59 Call 91.00 7/02 No 2.17 2.33 2.20 +1.96 +816.67% 1,233 161 1.25 0.36 5 39 None
ORCL Options Chain 147.76 Put 146.00 7/02 No 2.23 2.59 2.66 +0.20 +8.13% 2,213 289 0.64 -0.38 9 66 None
RKLB Options Chain 84.54 Call 100.00 7/02 No 2.90 3.10 3.09 +2.82 +1,044.45% 16,069 2,105 1.07 0.44 7 44 None
AA Options Chain 54.15 Call 57.00 7/02 No 0.15 0.25 0.22 -0.23 -51.12% 1,358 178 0.63 0.12 12 54 None
TEM Options Chain 58.31 Call 65.00 7/10 No 0.96 1.14 1.10 +0.48 +77.42% 1,700 223 0.79 0.24 3 21 None
AVGO Options Chain 366.50 Call 380.00 7/01 No 2.85 3.40 3.30 +0.30 +10.00% 1,029 135 0.54 0.33 10 62 None
SLS Options Chain 15.45 Put 4.50 9/18 Yes 0.90 1.05 1.05 +0.05 +5.00% 2,614 343 2.81 -0.07 9 35 None
QXO Options Chain 17.82 Call 19.00 7/02 No 0.05 0.15 0.05 -0.05 -50.00% 1,493 196 0.68 0.19 3 18 None
AWR Options Chain 82.57 Call 85.00 9/18 Yes 2.25 2.70 2.58 +1.78 +222.50% 935 123 0.21 0.42 9 46 None
MU Options Chain 1,133.36 Call 1,320.00 7/02 No 3.75 4.10 3.70 -3.94 -51.58% 2,748 363 1.06 0.08 12 66 None
COIN Options Chain 149.06 Put 60.00 7/02 No 0.00 0.03 0.03 -0.01 -25.00% 1,027 137 0.00 0.00 9 58 None
CRWV Options Chain 96.09 Call 98.00 7/02 No 2.23 2.39 2.25 -1.42 -38.70% 1,478 198 0.97 0.41 3 21 None
IREN Options Chain 47.74 Put 44.00 7/02 No 1.32 1.52 1.32 0.00 0.00% 9,248 1,239 1.40 -0.34 9 42 None
TSLA Options Chain 411.84 Put 382.50 7/06 No 1.43 1.49 1.44 -8.64 -85.72% 939 126 0.46 -0.13 10 58 None
WMT Options Chain 114.60 Call 116.00 7/17 No 1.89 2.04 1.97 -0.48 -19.60% 981 132 0.25 0.44 12 57 None
GLW Options Chain 220.22 Call 280.00 7/02 No 2.26 2.72 2.45 +2.20 +880.00% 1,003 135 1.07 0.19 8 53 None
AAPL Options Chain 282.65 Call 285.00 7/08 No 3.00 3.55 3.35 -0.65 -16.25% 1,147 155 0.26 0.40 10 66 None
MC Options Chain 62.91 Call 75.00 7/17 No 0.00 0.85 0.30 -0.18 -37.50% 760 103 0.69 0.03 14 54 None
AVGO Options Chain 366.50 Call 390.00 7/02 No 1.75 2.03 1.80 -0.55 -23.41% 12,289 1,666 0.54 0.19 10 62 None
APLD Options Chain 39.18 Call 37.00 7/02 No 1.86 1.97 1.92 -1.09 -36.22% 1,260 171 1.06 0.61 3 20 None
BTDR Options Chain 17.15 Call 21.00 7/10 No 0.20 0.50 0.34 -0.66 -66.00% 2,033 276 1.45 0.19 5 28 None
TSLA Options Chain 411.84 Put 400.00 7/08 No 6.35 6.50 6.54 -14.66 -69.16% 3,665 498 0.46 -0.32 10 58 None
FLNC Options Chain 19.26 Put 15.00 7/17 No 0.40 0.60 0.45 -0.03 -6.25% 3,199 436 1.19 -0.15 7 39 None
FSLY Options Chain 17.10 Call 19.00 7/02 No 0.15 0.35 0.28 +0.20 +250.00% 1,078 147 0.83 0.31 6 40 None
NVDA Options Chain 194.97 Put 192.50 7/01 No 1.22 1.26 1.24 -2.17 -63.64% 20,008 2,738 0.39 -0.31 18 64 None
GLW Options Chain 220.22 Call 255.00 7/02 No 9.55 11.05 10.30 +9.10 +758.34% 853 117 1.06 0.54 8 53 None
RBLX Options Chain 54.34 Put 51.00 7/02 No 0.40 0.54 0.43 -3.59 -89.31% 735 101 0.88 -0.17 3 45 None
JACK Options Chain 13.81 Call 17.50 7/17 No 1.00 1.35 1.30 +1.15 +766.67% 7,638 1,051 1.13 0.47 9 36 None
AMD Options Chain 518.70 Put 467.50 7/02 No 0.94 1.13 1.09 -2.34 -68.23% 1,061 146 0.99 -0.03 11 60 None
LITE Options Chain 851.40 Call 900.00 7/02 No 11.60 15.00 14.22 +4.52 +46.60% 2,771 382 0.98 0.30 8 61 None
BB Options Chain 11.43 Put 11.50 7/02 No 0.17 0.20 0.19 -0.46 -70.77% 1,791 247 1.24 -0.21 11 36 None
AVGO Options Chain 366.50 Call 385.00 7/02 No 2.80 3.05 2.84 +0.34 +13.60% 4,601 636 0.53 0.27 10 62 None
META Options Chain 551.22 Call 580.00 7/01 No 1.46 1.67 1.50 +0.43 +40.19% 2,549 354 0.42 0.18 11 66 None
MSFT Options Chain 372.79 Call 377.50 7/01 No 1.95 2.19 2.20 -2.95 -57.29% 2,143 298 0.49 0.27 12 65 None
GOOG Options Chain 336.14 Call 357.50 7/02 No 2.07 2.36 2.32 +1.69 +268.26% 3,177 442 0.36 0.32 10 64 None
CIFR Options Chain 25.94 Call 25.50 7/02 No 0.74 0.92 0.84 -0.87 -50.88% 1,257 175 1.18 0.45 4 40 None
AMZN Options Chain 231.91 Put 242.50 7/17 No 8.20 8.35 8.15 -8.35 -50.61% 775 108 0.35 -0.52 12 65 None
TSLA Options Chain 411.84 Put 380.00 7/01 No 0.35 0.36 0.36 -7.13 -95.20% 7,572 1,060 0.65 -0.05 10 58 None
BBIO Options Chain 70.91 Call 85.00 7/17 No 0.15 0.65 0.23 +0.03 +15.00% 1,106 155 0.48 0.05 4 44 None
OKLO Options Chain 52.76 Put 51.00 7/10 No 2.39 2.67 2.50 -1.60 -39.03% 1,353 190 0.94 -0.39 3 21 None
MCD Options Chain 267.18 Call 270.00 7/02 No 1.26 1.47 1.45 -1.60 -52.46% 1,898 267 0.26 0.33 9 60 None
ZIM Options Chain 25.91 Call 27.00 7/02 No 0.10 0.18 0.14 +0.10 +250.00% 772 109 0.50 0.25 15 58 None
MSTR Options Chain 82.82 Call 97.00 7/02 No 2.13 2.39 2.40 +1.62 +207.70% 5,150 729 1.16 0.36 4 61 None
SOC Options Chain 6.97 Call 9.00 7/02 No 0.03 0.10 0.10 -0.07 -41.18% 1,489 211 2.03 0.10 3 16 None
IONQ Options Chain 49.66 Put 35.00 7/10 No 0.02 0.10 0.10 -0.13 -56.53% 1,055 150 1.16 -0.01 9 44 None
AAOI Options Chain 134.00 Call 175.00 7/02 No 1.05 1.25 1.25 +0.38 +43.68% 3,957 563 1.40 0.12 8 43 None
NOK Options Chain 13.03 Call 12.00 7/02 No 1.06 1.12 1.10 +0.01 +0.92% 3,647 520 0.98 0.86 12 44 None
AMZN Options Chain 231.91 Put 190.00 7/10 No 0.02 0.08 0.03 -0.11 -78.58% 1,066 152 0.55 0.00 12 65 None
RILY Options Chain 7.47 Call 8.00 7/02 No 0.37 0.41 0.39 +0.25 +178.58% 1,135 162 1.07 0.59 13 31 None
AVAV Options Chain 137.95 Call 150.00 7/02 Yes 5.10 6.90 5.20 +0.90 +20.93% 1,331 190 1.84 0.37 7 57 None
SATS Options Chain 103.92 Call 110.00 9/18 Yes 10.00 10.70 10.10 -2.35 -18.88% 4,136 591 0.61 0.50 3 47 None
TSLA Options Chain 411.84 Put 372.50 7/02 No 0.45 0.47 0.47 -5.13 -91.61% 13,070 1,878 0.67 -0.06 10 58 None
MU Options Chain 1,133.36 Call 1,060.00 7/02 No 97.30 103.70 100.00 +1.94 +1.98% 2,699 388 1.10 0.79 12 66 None
BE Options Chain 257.97 Call 300.00 7/02 No 5.40 6.00 5.74 +2.54 +79.38% 10,141 1,459 1.46 0.27 4 52 None
PERI Options Chain 9.44 Call 10.00 8/21 Yes 0.45 0.60 0.55 +0.10 +22.23% 743 107 0.49 0.43 14 28 None
ABG Options Chain 201.19 Call 210.00 7/17 No 2.70 3.80 3.60 +0.70 +24.14% 2,130 307 0.35 0.34 14 65 None
POET Options Chain 9.44 Call 10.50 7/02 No 0.21 0.27 0.25 +0.05 +25.00% 3,489 504 1.36 0.33 7 31 None
LRCX Options Chain 378.06 Put 335.00 7/17 No 4.35 6.70 5.52 -6.43 -53.81% 775 112 0.88 -0.12 13 60 None
ASTS Options Chain 71.59 Put 78.00 7/02 No 0.82 0.88 0.83 -7.12 -89.56% 1,482 215 1.23 -0.16 5 39 None
TSLA Options Chain 411.84 Put 392.50 7/02 No 1.97 2.01 2.00 -13.60 -87.18% 3,415 496 0.58 -0.19 10 58 None
ARM Options Chain 332.99 Call 397.50 7/02 No 0.79 1.14 0.96 -0.39 -28.89% 1,301 189 1.04 0.08 3 22 None
SATS Options Chain 103.92 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
ORCL Options Chain 147.76 Call 160.00 7/10 No 1.65 1.80 1.71 -0.42 -19.72% 3,189 465 0.55 0.22 9 66 None
CERT Options Chain 5.84 Call 7.50 11/20 Yes 1.15 1.40 1.20 +0.60 +100.00% 1,594 234 0.95 0.52 10 39 None
CRWV Options Chain 96.09 Call 97.00 7/02 No 2.67 2.83 2.70 -1.40 -34.15% 1,859 273 0.98 0.45 3 21 None
RBLX Options Chain 54.34 Call 57.00 7/02 No 0.66 0.88 0.73 +0.69 +1,725.00% 2,398 355 0.85 0.30 3 45 None
MU Options Chain 1,133.36 Call 1,050.00 7/02 No 105.55 110.90 108.05 +0.55 +0.52% 6,604 978 1.07 0.81 12 66 None
AVGO Options Chain 366.50 Put 352.50 7/01 No 0.49 1.10 0.89 -1.71 -65.77% 1,680 249 0.58 -0.09 10 62 None
TSLA Options Chain 411.84 Put 370.00 7/06 No 0.65 0.69 0.66 -5.24 -88.82% 2,821 419 0.50 -0.07 10 58 None
CSCO Options Chain 113.90 Put 112.00 7/02 No 0.20 0.28 0.27 -1.14 -80.86% 1,991 296 0.45 -0.10 9 62 None
AVGO Options Chain 366.50 Call 395.00 7/01 No 0.30 0.62 0.52 -0.64 -55.18% 1,271 189 0.52 0.08 10 62 None
NVDA Options Chain 194.97 Put 205.00 7/01 No 9.25 10.30 10.28 -1.98 -16.15% 6,916 1,030 0.58 -0.94 18 64 None
PG Options Chain 148.45 Call 152.50 7/17 No 1.30 1.58 1.35 -0.61 -31.13% 1,114 166 0.22 0.31 10 65 None
MU Options Chain 1,133.36 Call 1,150.00 7/02 No 42.20 43.85 42.50 -1.55 -3.52% 15,712 2,346 1.06 0.49 12 66 None
AAOI Options Chain 134.00 Call 170.00 7/10 No 5.50 6.20 5.90 +2.15 +57.34% 1,900 284 1.24 0.32 8 43 None
AMAT Options Chain 628.66 Call 900.00 7/17 No 5.85 8.30 6.50 +3.56 +121.09% 969 145 0.89 0.12 14 63
Dividend Stock List
NLY Options Chain 22.93 Call 22.00 7/17 No 0.90 1.31 1.11 +0.24 +27.59% 15,916 2,389 0.47 0.91 14 68 None
HOOD Options Chain 98.27 Call 108.00 7/02 No 0.94 0.98 0.97 +0.22 +29.34% 8,153 1,226 0.82 0.23 10 53 None
PLTR Options Chain 115.70 Put 118.00 7/02 No 3.65 3.80 3.65 -2.30 -38.66% 4,281 644 0.57 -0.64 11 51 None
SHOO Options Chain 42.57 Call 45.00 7/17 No 0.45 1.00 0.77 -0.08 -9.42% 8,000 1,207 0.42 0.30 12 54 None
TSLA Options Chain 411.84 Call 447.50 7/01 No 0.30 0.32 0.32 +0.16 +100.00% 747 113 0.63 0.05 10 58 None
TSLA Options Chain 411.84 Call 417.50 7/01 No 4.00 4.10 4.07 +3.62 +804.45% 5,219 791 0.52 0.38 10 58 None
AAPL Options Chain 282.65 Call 287.50 7/01 No 0.65 0.73 0.67 -1.33 -66.50% 6,560 995 0.32 0.19 10 66 None
GOOGL Options Chain 338.12 Put 347.50 7/02 No 2.20 2.47 2.31 -9.39 -80.26% 2,146 327 0.39 -0.29 10 64 None
ADBE Options Chain 202.86 Put 180.00 7/10 No 0.25 0.30 0.25 -0.35 -58.34% 2,445 373 0.46 -0.02 13 63 None
AMZN Options Chain 231.91 Call 255.00 7/01 No 0.10 0.11 0.11 +0.03 +37.50% 4,610 704 0.44 0.03 12 65 None
CSCO Options Chain 113.90 Call 118.00 7/02 No 1.46 1.65 1.59 +0.99 +165.00% 2,871 439 0.40 0.48 9 62 None
UPST Options Chain 33.57 Call 40.00 7/02 No 0.04 0.08 0.07 0.00 0.00% 673 103 0.87 0.06 9 46 None
TSLA Options Chain 411.84 Put 390.00 7/08 No 3.70 3.85 3.75 -14.05 -78.94% 711 109 0.47 -0.22 10 58 None
SMCI Options Chain 31.68 Put 28.50 7/02 No 1.29 1.32 1.30 +0.87 +202.33% 11,605 1,787 1.12 -0.53 14 54 None
TOST Options Chain 27.05 Call 22.00 9/18 Yes 6.70 7.25 6.85 +2.03 +42.12% 662 102 0.60 0.84 13 46 None
NLY Options Chain 22.93 Call 20.00 7/17 No 2.53 3.35 2.82 -0.12 -4.09% 3,301 509 0.69 1.00 14 68 None
USB Options Chain 61.28 Call 59.00 7/02 No 2.09 2.61 2.40 +0.74 +44.58% 705 109 0.65 0.99 15 74 None
HTZ Options Chain 2.65 Call 2.50 7/10 No 0.10 0.15 0.13 -0.18 -58.07% 750 116 1.18 0.41 10 21 None
APLD Options Chain 39.18 Put 36.50 7/02 No 0.86 0.97 0.96 -0.01 -1.04% 819 127 1.11 -0.34 3 20 None
VZ Options Chain 44.10 Call 45.00 7/02 No 0.12 0.20 0.18 -1.60 -89.89% 2,390 371 0.30 0.24 12 73 None
GLW Options Chain 220.22 Call 260.00 7/02 No 7.80 8.70 7.98 +7.12 +827.91% 1,446 225 1.10 0.46 8 53 None
GOOGL Options Chain 338.12 Call 370.00 7/01 No 0.22 0.27 0.28 +0.14 +100.00% 1,401 218 0.38 0.06 10 64 None
SPCX Options Chain 164.19 Put 90.00 9/18 No 1.15 1.35 1.25 -0.53 -29.78% 3,170 495 0.83 -0.04 3 25 None
VKTX Options Chain 37.99 Call 55.00 7/02 No 0.05 0.15 0.05 +0.04 +400.00% 1,581 247 1.98 0.00 8 46 None
ALK Options Chain 53.40 Call 60.00 10/16 Yes 4.20 4.60 4.30 -0.60 -12.25% 1,004 157 0.63 0.42 6 53 None
TSLA Options Chain 411.84 Call 387.50 7/01 No 24.90 25.40 25.15 +20.95 +498.81% 4,456 697 0.57 0.91 10 58 None
FITB Options Chain 56.70 Call 44.00 7/17 Yes 12.60 13.30 12.60 +3.40 +36.96% 1,065 167 1.00 1.00 8 69 None
AMZN Options Chain 231.91 Call 262.50 7/02 No 0.07 0.08 0.08 +0.04 +100.00% 4,457 699 0.47 0.01 12 65 None
AMZN Options Chain 231.91 Call 247.50 7/10 No 2.86 3.20 3.00 +1.59 +112.77% 1,988 312 0.35 0.34 12 65 None
ASTS Options Chain 71.59 Put 72.00 7/10 No 1.08 1.28 1.22 -4.23 -77.62% 720 113 1.06 -0.13 5 39 None
MU Options Chain 1,133.36 Put 1,055.00 7/02 No 11.70 13.00 12.63 -15.07 -54.41% 1,590 250 1.10 -0.20 12 66 None
RDDT Options Chain 174.39 Put 175.00 7/02 No 4.70 5.50 5.10 -7.84 -60.59% 654 103 0.77 -0.50 11 42 None
NVDA Options Chain 194.97 Call 187.50 7/10 No 9.70 10.05 10.00 +1.74 +21.07% 968 153 0.38 0.75 18 64 None
NVDA Options Chain 194.97 Put 192.50 7/06 No 2.24 2.34 2.20 -1.89 -46.21% 4,732 748 0.32 -0.36 18 64 None
TEM Options Chain 58.31 Call 63.00 7/02 No 0.30 0.60 0.50 +0.25 +100.00% 3,342 529 0.88 0.22 3 21 None
RIVN Options Chain 16.81 Call 17.00 7/02 No 0.37 0.43 0.40 +0.29 +263.64% 21,160 3,356 0.83 0.45 6 34 None
NU Options Chain 13.15 Put 12.50 7/24 No 0.20 0.27 0.23 -0.01 -4.17% 920 146 0.38 -0.27 14 55 None
RKLB Options Chain 84.54 Call 110.00 7/02 No 0.56 0.68 0.63 +0.56 +800.00% 4,533 720 1.08 0.13 7 44 None
DCH Options Chain 5.55 Call 7.50 10/16 No 0.00 0.55 0.27 -0.41 -60.30% 1,974 314 1.06 0.23 3 16 None
QCOM Options Chain 188.72 Call 280.00 7/31 Yes 0.73 1.50 1.20 -1.41 -54.03% 666 106 0.79 0.06 14 72 None
RBLX Options Chain 54.34 Put 52.00 7/02 No 0.60 0.70 0.64 -4.36 -87.20% 690 110 0.88 -0.25 3 45 None
RKLB Options Chain 84.54 Call 99.00 7/02 No 3.20 3.50 3.38 +3.09 +1,065.52% 1,071 171 1.08 0.48 7 44 None
AGNC Options Chain 10.88 Call 10.00 7/02 No 0.84 1.06 0.89 +0.02 +2.30% 4,479 716 1.32 1.00 11 52 None
BA Options Chain 217.50 Call 217.50 7/02 No 1.66 1.94 1.65 -2.10 -56.00% 2,378 382 0.36 0.38 8 55 None
BABA Options Chain 94.99 Put 88.00 7/10 No 0.38 0.91 0.77 -0.17 -18.09% 1,560 251 0.46 -0.15 11 58 None
MSTR Options Chain 82.82 Put 91.00 7/02 No 2.79 3.00 2.90 -6.83 -70.20% 1,114 180 1.13 -0.40 4 61 None
GOOGL Options Chain 338.12 Put 340.00 7/01 No 0.40 0.50 0.45 -5.72 -92.71% 1,002 162 0.41 -0.08 10 64 None
TSLA Options Chain 411.84 Call 407.50 7/06 No 12.00 12.40 12.10 +9.95 +462.80% 656 107 0.42 0.60 10 58 None
TGT Options Chain 140.30 Put 134.00 7/02 No 1.43 1.71 1.65 +1.36 +468.97% 716 117 0.34 -0.47 9 62 None
GOOG Options Chain 336.14 Call 350.00 7/02 No 5.25 5.70 5.55 +4.11 +285.42% 11,969 1,957 0.37 0.56 10 64 None
TSLA Options Chain 411.84 Put 380.00 7/08 No 2.12 2.20 2.15 -8.87 -80.49% 899 147 0.49 -0.15 10 58 None
NOK Options Chain 13.03 Put 12.50 7/24 Yes 0.84 0.90 0.89 -0.09 -9.19% 3,668 600 0.85 -0.38 12 44 None
APLD Options Chain 39.18 Call 40.00 7/02 No 0.64 0.70 0.67 -0.95 -58.65% 3,006 492 1.06 0.31 3 20 None
SVC Options Chain 1.69 Call 2.00 8/21 Yes 0.00 0.15 0.10 0.00 0.00% 1,485 244 1.00 0.47 9 37 None
CMCSA Options Chain 23.17 Call 25.00 7/02 No 0.08 0.14 0.14 +0.12 +600.00% 6,317 1,038 0.49 0.19 16 69 None
NOW Options Chain 98.75 Put 97.00 7/02 No 1.10 1.20 1.15 -1.00 -46.52% 2,305 379 0.65 -0.30 10 55 None
USB Options Chain 61.28 Call 60.00 7/02 No 1.18 1.43 1.26 +0.36 +40.00% 2,083 343 0.40 0.81 15 74 None
BB Options Chain 11.43 Call 15.00 7/02 No 0.07 0.11 0.06 +0.01 +20.00% 3,688 608 1.61 0.10 11 36 None
RKLB Options Chain 84.54 Call 107.00 7/02 No 0.95 1.07 1.01 +0.92 +1,022.23% 1,188 196 1.07 0.20 7 44 None
AMD Options Chain 518.70 Call 507.50 7/02 No 36.80 38.40 36.30 +8.65 +31.29% 738 122 0.84 0.80 11 60 None
IIPR Options Chain 63.00 Call 55.00 7/17 No 6.90 10.00 8.40 +1.53 +22.28% 1,476 245 1.12 1.00 11 46 None
PTON Options Chain 5.77 Put 5.50 7/10 No 0.09 0.20 0.13 -0.02 -13.34% 2,506 416 0.72 -0.26 6 31 None
PLAY Options Chain 11.82 Call 13.00 8/21 No 0.80 0.95 0.85 -0.20 -19.05% 1,831 304 0.87 0.39 5 33 None
TSLA Options Chain 411.84 Call 415.00 7/06 No 8.30 8.45 8.45 +7.11 +530.60% 2,179 362 0.42 0.47 10 58 None
MU Options Chain 1,133.36 Put 1,115.00 7/02 No 28.40 30.30 31.00 -12.25 -28.33% 1,714 285 1.07 -0.38 12 66 None
TMDX Options Chain 67.29 Call 75.00 7/17 No 1.00 1.70 1.20 -0.35 -22.59% 2,533 422 0.63 0.25 12 58 None
UBER Options Chain 76.00 Call 77.00 7/10 No 1.25 1.47 1.35 -0.40 -22.86% 4,836 807 0.39 0.39 10 63 None
TSLA Options Chain 411.84 Call 392.50 7/06 No 22.35 22.80 22.75 +17.60 +341.75% 671 112 0.43 0.79 10 58 None
WMT Options Chain 114.60 Call 126.00 7/10 No 0.06 0.07 0.07 -0.06 -46.16% 934 156 0.28 0.02 12 57 None
HIMS Options Chain 34.04 Put 33.00 7/02 No 0.94 1.08 1.03 -0.03 -2.83% 2,611 437 1.03 -0.41 5 40 None
GLW Options Chain 220.22 Put 215.00 7/02 No 0.36 0.57 0.57 -5.73 -90.96% 1,504 252 1.14 -0.04 8 53 None
ORCL Options Chain 147.76 Call 152.50 7/02 No 1.61 1.70 1.68 -0.72 -30.00% 4,832 812 0.63 0.32 9 66 None
IONQ Options Chain 49.66 Call 53.00 7/02 No 2.56 2.76 2.66 +1.66 +166.00% 1,172 197 1.11 0.59 9 44 None
META Options Chain 551.22 Call 585.00 7/01 No 0.88 1.12 0.95 +0.25 +35.72% 1,142 192 0.43 0.12 11 66 None
MRVL Options Chain 277.75 Call 260.00 7/10 No 27.55 29.10 28.35 +5.75 +25.45% 951 160 0.96 0.69 10 60 None
TXN Options Chain 285.48 Put 280.00 7/02 No 3.85 4.80 4.65 -3.05 -39.61% 1,723 290 0.64 -0.36 12 66 None
RGTI Options Chain 18.44 Call 20.50 7/02 No 0.40 0.42 0.41 +0.17 +70.84% 1,679 283 1.13 0.33 3 18 None
CRWV Options Chain 96.09 Call 96.00 7/02 No 3.10 3.25 3.22 -1.36 -29.70% 1,908 322 0.99 0.50 3 21 None
CGNX Options Chain 66.56 Call 70.00 7/17 No 2.15 2.45 2.25 +0.50 +28.58% 6,338 1,071 0.52 0.42 13 56 None
HSTM Options Chain 26.75 Call 30.00 7/17 No 0.15 0.20 0.18 +0.03 +20.00% 6,900 1,167 0.40 0.14 14 38 None
AMD Options Chain 518.70 Call 512.50 7/02 No 32.95 34.50 33.27 +7.27 +27.97% 831 141 0.84 0.77 11 60 None
RDW Options Chain 11.69 Call 12.50 7/02 No 0.20 0.25 0.23 +0.08 +53.34% 2,245 382 1.24 0.29 5 36 None
MU Options Chain 1,133.36 Put 300.00 7/02 No 0.01 0.02 0.01 -0.02 -66.67% 3,572 608 0.00 0.00 12 66 None
NLY Options Chain 22.93 Call 21.00 7/17 No 1.45 2.43 1.91 +0.10 +5.53% 2,643 450 0.75 1.00 14 68 None
TSLA Options Chain 411.84 Call 440.00 7/01 No 0.51 0.53 0.52 +0.31 +147.62% 3,788 645 0.59 0.08 10 58 None
LRCX Options Chain 378.06 Call 425.00 7/02 No 8.05 9.95 8.30 +5.60 +207.41% 3,368 574 1.01 0.37 13 60 None
UPST Options Chain 33.57 Call 35.00 7/31 No 2.51 3.45 3.26 +0.85 +35.27% 651 111 0.73 0.54 9 46 None
RKLB Options Chain 84.54 Call 115.00 3/19 Yes 24.70 25.45 25.30 +8.15 +47.53% 1,560 266 0.90 0.59 7 44 None
ORCL Options Chain 147.76 Call 155.00 7/02 No 1.00 1.11 1.09 -0.53 -32.72% 7,109 1,213 0.63 0.23 9 66 None
NVDA Options Chain 194.97 Put 155.00 7/01 No 0.01 0.03 0.02 -0.03 -60.00% 1,421 243 1.17 0.00 18 64 None
VST Options Chain 162.38 Call 180.00 7/02 No 0.15 0.20 0.15 -0.17 -53.13% 1,890 324 0.65 0.04 7 56 None
TSLA Options Chain 411.84 Call 380.00 7/02 No 32.75 33.15 33.23 +24.53 +281.96% 12,364 2,121 0.61 0.91 10 58 None
CE Options Chain 49.42 Put 45.00 7/17 No 1.35 1.65 1.63 +0.58 +55.24% 3,130 537 0.52 -0.37 10 50 None
KR Options Chain 57.64 Call 58.00 7/02 No 0.08 0.22 0.11 -0.57 -83.83% 6,428 1,108 0.34 0.14 10 50 None
RGTI Options Chain 18.44 Call 24.50 7/10 No 0.01 0.22 0.17 -0.02 -10.53% 1,168 202 0.84 0.09 3 18 None
MU Options Chain 1,133.36 Put 1,070.00 7/02 No 14.85 16.20 16.65 -12.45 -42.79% 2,521 436 1.09 -0.24 12 66 None
TSLA Options Chain 411.84 Put 250.00 7/10 No 0.06 0.12 0.07 -0.09 -56.25% 2,147 372 1.11 0.00 10 58 None
LITE Options Chain 851.40 Call 1,000.00 7/10 No 9.30 11.50 11.40 +1.70 +17.53% 633 110 0.86 0.17 8 61 None
IONQ Options Chain 49.66 Call 50.00 7/02 No 4.50 4.70 4.55 +2.51 +123.04% 1,453 253 1.15 0.79 9 44 None
LUNR Options Chain 19.81 Put 18.00 7/02 No 0.02 0.19 0.15 -0.30 -66.67% 844 147 1.22 -0.09 4 36 None