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
NVDA Options Chain 216.31 Call 205.00 6/08 No 2.56 2.80 2.69 -13.56 -83.45% 33,216 154 0.36 0.54 17 63 None
TSLA Options Chain 391.00 Put 150.00 6/12 No 0.00 0.02 0.01 0.00 0.00% 29,569 194 2.26 0.00 10 58 None
AMD Options Chain 514.15 Put 390.00 7/02 No 7.95 9.05 8.50 +5.55 +188.14% 16,610 119 0.75 -0.15 12 61 None
TSLA Options Chain 391.00 Call 410.00 6/08 No 0.81 0.86 0.81 -10.96 -93.12% 25,609 200 0.43 0.11 10 58 None
AXTI Options Chain 105.99 Put 40.00 6/12 No 0.15 0.20 0.20 0.00 0.00% 37,416 299 2.92 0.00 7 40 None
MSTR Options Chain 129.20 Call 125.00 6/12 No 4.25 4.50 4.38 -4.43 -50.29% 20,654 168 0.94 0.41 4 55 None
TSLA Options Chain 391.00 Call 405.00 6/08 No 1.42 1.47 1.47 -14.13 -90.58% 14,325 117 0.42 0.17 10 58 None
NVDA Options Chain 216.31 Call 207.50 6/08 No 1.57 1.70 1.59 -10.76 -87.13% 36,457 306 0.35 0.38 17 63 None
NVDA Options Chain 216.31 Call 210.00 6/08 No 0.85 0.93 0.86 -8.51 -90.83% 84,678 727 0.35 0.25 17 63 None
MSTR Options Chain 129.20 Call 132.00 6/12 No 2.18 2.47 2.32 -2.98 -56.23% 27,264 251 0.94 0.26 4 55 None
QSR Options Chain 71.08 Call 75.00 6/18 No 0.65 0.70 0.69 -0.16 -18.83% 21,681 240 0.28 0.31 8 62 None
TSLA Options Chain 391.00 Call 407.50 6/08 No 1.07 1.12 1.12 -13.23 -92.20% 12,593 143 0.42 0.14 10 58 None
SLF Options Chain 72.96 Call 80.00 6/18 No 0.05 0.10 0.08 -0.02 -20.00% 10,276 119 0.25 0.00 12 59 None
TSLA Options Chain 391.00 Call 395.00 6/08 No 3.95 4.20 4.05 -21.55 -84.18% 11,541 154 0.41 0.39 10 58 None
STM Options Chain 76.58 Call 100.00 10/16 Yes 5.60 6.10 6.10 -3.44 -36.06% 9,749 136 0.81 0.33 10 54 None
MSFT Options Chain 427.65 Call 425.00 6/08 No 0.94 1.03 0.99 -5.41 -84.54% 11,476 161 0.25 0.19 15 71 None
MSTR Options Chain 129.20 Put 30.00 6/12 No 0.00 0.03 0.02 +0.01 +100.00% 10,629 154 0.00 0.00 4 55 None
TSLA Options Chain 391.00 Put 140.00 6/12 No 0.00 0.01 0.01 0.00 0.00% 7,013 110 2.29 0.00 10 58 None
FRMI Options Chain 6.16 Call 8.50 6/12 No 0.00 0.05 0.03 -0.05 -62.50% 16,977 276 1.84 0.03 3 16 None
TSLA Options Chain 391.00 Call 400.00 6/08 No 2.41 2.52 2.50 -18.45 -88.07% 26,354 435 0.41 0.26 10 58 None
RIOT Options Chain 27.25 Put 24.00 7/17 No 2.38 2.68 2.52 +1.12 +80.00% 9,437 159 0.87 -0.41 5 44 None
LCID Options Chain 5.68 Call 5.50 6/18 No 0.20 0.32 0.21 -0.27 -56.25% 6,934 117 1.18 0.39 7 30 None
MARA Options Chain 13.83 Call 12.50 6/12 No 0.51 0.55 0.54 -1.04 -65.83% 31,319 540 0.90 0.49 3 41 None
HNGE Options Chain 63.72 Call 75.00 6/18 No 0.40 0.50 0.46 -0.09 -16.37% 7,217 125 0.69 0.11 3 21 None
UTHR Options Chain 547.02 Call 620.00 7/17 No 2.55 8.90 5.45 -0.25 -4.39% 5,702 111 0.33 0.16 13 67 None
MSTR Options Chain 129.20 Call 128.00 6/12 No 3.15 3.50 3.15 -3.95 -55.64% 8,544 173 0.93 0.34 4 55 None
JPM Options Chain 310.70 Put 285.00 8/21 Yes 6.15 6.70 6.32 +0.62 +10.88% 9,435 194 0.31 -0.23 12 79 None
MRVL Options Chain 304.80 Call 260.00 8/21 No 51.60 54.15 53.00 -34.24 -39.25% 12,872 268 1.05 0.62 11 59 None
AI Options Chain 10.58 Call 10.00 6/12 No 0.63 0.73 0.70 -0.11 -13.58% 13,887 297 0.80 0.66 9 25 None
COIN Options Chain 164.13 Call 160.00 6/12 No 3.15 3.40 3.36 -5.65 -62.71% 4,710 105 0.73 0.34 9 58 None
TSM Options Chain 439.69 Call 560.00 8/21 Yes 6.55 7.95 7.00 -5.25 -42.86% 17,202 401 0.55 0.14 20 62
Dividend Stock List
TSLA Options Chain 391.00 Call 407.50 6/12 No 5.65 5.75 5.65 -12.70 -69.21% 6,719 162 0.55 0.30 10 58 None
RIOT Options Chain 27.25 Put 18.00 7/17 No 0.41 0.67 0.55 +0.19 +52.78% 9,010 226 0.92 -0.13 5 44 None
TSLA Options Chain 391.00 Call 412.50 6/08 No 0.60 0.63 0.61 -9.39 -93.90% 8,893 224 0.43 0.09 10 58 None
TSLA Options Chain 391.00 Put 330.00 6/10 No 0.36 0.40 0.39 +0.30 +333.34% 5,780 153 0.77 0.00 10 58 None
INTC Options Chain 111.78 Put 55.00 6/12 No 0.00 0.03 0.02 +0.01 +100.00% 6,720 179 1.69 0.00 5 55 None
MRNA Options Chain 51.45 Call 48.00 6/12 No 1.55 1.82 1.62 -2.38 -59.50% 6,942 191 0.71 0.47 8 44 None
MARA Options Chain 13.83 Call 18.00 7/10 No 0.00 0.37 0.17 -0.20 -54.06% 6,141 170 1.10 0.09 3 41 None
TSLA Options Chain 391.00 Call 400.00 6/10 No 5.25 5.40 5.36 -16.66 -75.66% 6,933 192 0.49 0.36 10 58 None
MARA Options Chain 13.83 Put 8.00 8/21 No 0.35 0.44 0.40 +0.14 +53.85% 5,429 155 0.99 -0.12 3 41 None
TSLA Options Chain 391.00 Put 392.50 6/08 No 6.50 6.80 6.80 +6.30 +1,260.00% 8,826 254 0.41 -0.54 10 58 None
IREN Options Chain 61.86 Call 56.00 6/12 No 2.64 2.90 2.83 -4.92 -63.49% 8,227 238 1.18 0.45 9 45 None
INTC Options Chain 111.78 Call 120.00 7/02 No 2.80 3.25 3.00 -3.32 -52.54% 21,887 641 0.85 0.24 5 55 None
TSLA Options Chain 391.00 Put 390.00 6/08 No 5.20 5.45 5.33 +4.93 +1,232.50% 21,432 632 0.41 -0.47 10 58 None
MRVL Options Chain 304.80 Put 165.00 6/12 No 0.60 0.70 0.67 +0.29 +76.32% 30,435 899 1.84 -0.02 11 59 None
SOFI Options Chain 17.00 Call 17.00 7/10 No 0.77 0.90 0.80 -0.54 -40.30% 8,626 255 0.60 0.42 11 46 None
AAPL Options Chain 310.59 Put 312.50 6/08 No 6.15 6.60 6.42 +2.27 +54.70% 10,246 304 0.29 -0.71 9 65 None
SATL Options Chain 8.22 Put 6.00 6/18 No 0.15 0.35 0.25 +0.10 +66.67% 6,814 203 1.32 -0.22 7 32 None
MRNA Options Chain 51.45 Call 51.00 6/12 No 0.67 0.77 0.78 -1.85 -70.35% 6,747 207 0.75 0.26 8 44 None
TSM Options Chain 439.69 Call 480.00 8/21 Yes 17.25 18.60 18.60 -10.39 -35.84% 18,090 561 0.51 0.32 20 62
Dividend Stock List
NVDA Options Chain 216.31 Put 192.50 6/08 No 0.24 0.26 0.24 +0.17 +242.86% 3,944 123 0.46 -0.10 17 63 None
COUR Options Chain 5.54 Put 5.00 11/20 Yes 0.75 0.90 0.81 -0.19 -19.00% 5,001 157 0.78 -0.32 10 32 None
SBET Options Chain 5.70 Put 5.00 6/26 No 0.25 0.35 0.31 +0.15 +93.75% 3,491 113 0.84 -0.37 8 38 None
GPC Options Chain 98.49 Call 100.00 6/18 No 1.15 1.70 1.30 -0.31 -19.26% 3,425 111 0.29 0.37 8 52 None
RIOT Options Chain 27.25 Call 26.00 6/12 No 0.59 0.73 0.70 -1.81 -72.12% 3,475 115 0.86 0.34 5 44 None
MU Options Chain 971.70 Put 500.00 6/12 No 0.65 0.71 0.70 +0.23 +48.94% 61,873 2,064 1.80 0.00 16 68 None
TSLA Options Chain 391.00 Put 395.00 6/08 No 7.95 8.40 8.40 +7.77 +1,233.34% 14,948 510 0.42 -0.61 10 58 None
TSLA Options Chain 391.00 Call 415.00 6/10 No 2.00 2.06 2.00 -9.05 -81.90% 4,996 171 0.51 0.16 10 58 None
CIFR Options Chain 25.55 Put 23.50 6/12 No 1.81 2.21 2.07 +1.44 +228.58% 10,439 362 1.18 -0.59 4 40 None
WULF Options Chain 26.15 Put 23.50 6/12 No 0.89 1.15 1.12 +0.68 +154.55% 7,149 248 0.94 -0.42 2 39 None
CIFR Options Chain 25.55 Call 24.50 6/12 No 0.42 0.95 0.58 -2.02 -77.70% 3,184 111 1.16 0.31 4 40 None
KDK Options Chain 6.95 Call 7.00 7/17 No 0.10 0.30 0.30 -0.20 -40.00% 12,059 422 0.69 0.33 3 12 None
TSLA Options Chain 391.00 Call 415.00 6/08 No 0.44 0.46 0.46 -7.89 -94.50% 16,056 566 0.44 0.08 10 58 None
MU Options Chain 971.70 Put 40.00 7/10 Yes 0.00 0.75 0.01 0.00 0.00% 14,007 499 0.00 0.00 16 68 None
MSTR Options Chain 129.20 Put 60.00 6/12 No 0.02 0.13 0.12 +0.07 +140.00% 6,784 244 2.06 0.00 4 55 None
SBET Options Chain 5.70 Put 4.50 6/18 No 0.00 0.12 0.10 +0.05 +100.00% 3,420 126 1.02 -0.18 8 38 None
MSFT Options Chain 427.65 Call 420.00 6/08 No 2.24 2.44 2.30 -7.50 -76.54% 3,443 127 0.25 0.36 15 71 None
WBD Options Chain 26.24 Call 28.00 7/02 No 0.42 0.45 0.43 -0.22 -33.85% 20,325 750 0.39 0.25 3 19 None
HPE Options Chain 53.08 Call 57.00 6/18 No 0.58 0.72 0.67 -1.28 -65.65% 9,068 340 0.78 0.17 6 52 None
NVDA Options Chain 216.31 Put 185.00 7/02 No 2.33 2.47 2.32 +1.45 +166.67% 67,690 2,579 0.44 -0.17 17 63 None
NVDA Options Chain 216.31 Call 207.50 6/10 No 2.90 3.15 3.15 -9.85 -75.77% 5,118 197 0.42 0.42 17 63 None
AMZN Options Chain 253.21 Put 230.00 6/08 No 0.37 0.61 0.41 +0.35 +583.34% 3,879 150 0.53 -0.07 9 60 None
UPWK Options Chain 8.72 Put 10.00 6/18 No 1.20 1.40 1.40 0.00 0.00% 5,055 196 0.68 -0.84 9 46 None
MSTR Options Chain 129.20 Call 345.00 6/12 No 0.00 0.01 0.01 0.00 0.00% 4,451 173 2.36 0.00 4 55 None
CRWV Options Chain 106.74 Put 60.00 6/12 No 0.01 0.27 0.03 -0.01 -25.00% 4,625 181 1.67 0.00 3 22 None
TSLA Options Chain 391.00 Put 385.00 6/08 No 3.25 3.40 3.37 +3.08 +1,062.07% 6,472 254 0.41 -0.33 10 58 None
TSLA Options Chain 391.00 Put 407.50 6/08 No 16.90 18.25 17.55 +15.29 +676.55% 6,066 250 0.40 -0.86 10 58 None
QSR Options Chain 71.08 Call 80.00 6/18 No 0.05 0.25 0.08 -0.05 -38.47% 20,044 832 0.32 0.04 8 62 None
AMD Options Chain 514.15 Call 517.50 6/12 No 4.30 4.85 4.60 -23.40 -83.58% 4,415 184 0.75 0.19 12 61 None
PINS Options Chain 21.57 Call 23.50 6/12 No 0.10 0.13 0.06 -0.13 -68.43% 3,623 151 0.57 0.14 8 35 None
PTON Options Chain 6.17 Put 5.50 6/12 No 0.12 0.13 0.12 +0.07 +140.00% 6,373 266 0.85 -0.25 7 30 None
MRVL Options Chain 304.80 Put 149.00 6/12 No 0.21 0.30 0.28 +0.12 +75.00% 7,565 320 1.95 -0.01 11 59 None
RIOT Options Chain 27.25 Call 29.00 7/17 No 1.32 1.48 1.20 -1.40 -53.85% 9,121 390 0.86 0.34 5 44 None
MSTR Options Chain 129.20 Call 120.00 6/12 No 6.55 6.90 6.90 -6.30 -47.73% 2,890 124 0.98 0.54 4 55 None
MARA Options Chain 13.83 Call 13.00 6/12 No 0.32 0.35 0.35 -0.93 -72.66% 38,120 1,667 0.88 0.36 3 41 None
TSLA Options Chain 391.00 Put 400.00 6/08 No 11.35 11.75 11.57 +10.54 +1,023.31% 22,084 981 0.41 -0.74 10 58 None
TSLA Options Chain 391.00 Put 370.00 6/08 No 0.78 0.82 0.80 +0.67 +515.39% 3,187 142 0.47 -0.11 10 58 None
MSFT Options Chain 427.65 Call 427.50 6/08 No 0.60 0.65 0.60 -4.39 -87.98% 7,170 321 0.25 0.13 15 71 None
MU Options Chain 971.70 Put 535.00 6/12 No 0.98 1.56 1.16 +0.47 +68.12% 2,546 114 1.72 0.00 16 68 None
OKLO Options Chain 66.84 Call 64.00 6/12 No 1.19 1.28 1.28 -3.65 -74.04% 2,276 102 1.02 0.27 3 21 None
NVDA Options Chain 216.31 Call 212.50 6/08 No 0.46 0.50 0.50 -6.63 -92.99% 54,783 2,518 0.35 0.16 17 63 None
NVDA Options Chain 216.31 Put 207.50 6/08 No 3.75 4.00 3.75 +3.52 +1,530.44% 44,003 2,051 0.33 -0.62 17 63 None
INTC Options Chain 111.78 Call 104.00 6/12 No 2.60 3.05 3.05 -6.90 -69.35% 2,213 104 0.86 0.37 5 55 None
RIOT Options Chain 27.25 Put 25.00 6/12 No 1.31 1.47 1.40 +1.04 +288.89% 14,326 676 0.90 -0.52 5 44 None
CSCO Options Chain 130.00 Put 121.00 6/12 No 2.18 2.42 2.27 +1.83 +415.91% 4,889 231 0.40 -0.44 10 60 None
IONQ Options Chain 65.66 Put 52.00 6/12 No 1.40 1.50 1.45 +1.19 +457.70% 3,310 157 1.10 -0.26 9 46 None
NVDA Options Chain 216.31 Put 205.00 6/08 No 2.33 2.61 2.33 +2.17 +1,356.25% 48,231 2,300 0.35 -0.46 17 63 None
NVDA Options Chain 216.31 Call 212.50 6/12 No 2.22 2.32 2.22 -6.53 -74.63% 41,738 2,020 0.44 0.30 17 63 None
AMZN Options Chain 253.21 Put 270.00 6/10 No 21.95 24.60 21.88 +5.51 +33.66% 8,384 413 0.71 -0.87 9 60 None
HPE Options Chain 53.08 Call 52.00 6/12 No 0.91 1.03 1.03 -2.17 -67.82% 3,374 167 0.74 0.32 6 52 None
CVX Options Chain 188.35 Call 205.00 6/12 No 0.01 0.29 0.30 +0.21 +233.34% 10,298 510 0.36 0.03 10 71 None
META Options Chain 624.15 Put 590.00 6/08 No 6.00 6.55 6.25 +5.88 +1,589.19% 5,976 300 0.33 -0.46 11 66 None
CIFR Options Chain 25.55 Call 23.50 6/12 No 0.73 1.10 1.01 -1.62 -61.60% 5,343 270 1.19 0.41 4 40 None
TSLA Options Chain 391.00 Put 375.00 6/08 No 1.21 1.26 1.26 +1.10 +687.50% 4,026 204 0.44 -0.16 10 58 None
TSLA Options Chain 391.00 Put 210.00 6/12 No 0.02 0.15 0.16 +0.11 +220.00% 5,339 275 1.74 0.00 10 58 None
KEEL Options Chain 5.93 Call 7.50 7/10 No 0.15 0.46 0.20 -0.20 -50.00% 5,036 265 1.36 0.25 3 34 None
MSTR Options Chain 129.20 Put 118.00 6/12 No 4.95 5.25 5.16 +2.96 +134.55% 4,538 239 0.95 -0.41 4 55 None
HPE Options Chain 53.08 Put 40.00 9/18 No 2.90 3.10 2.98 +0.94 +46.08% 10,075 532 0.71 -0.23 6 52 None
SATL Options Chain 8.22 Put 8.00 6/18 No 1.20 1.60 1.40 +0.67 +91.79% 13,957 739 1.52 -0.61 7 32 None
AMZN Options Chain 253.21 Call 247.50 6/08 No 1.64 1.89 1.80 -5.20 -74.29% 2,553 137 0.27 0.43 9 60 None
GOOGL Options Chain 372.19 Put 460.00 7/17 No 90.50 92.65 94.83 -3.90 -3.95% 1,879 101 0.48 -0.95 10 64 None
ENPH Options Chain 68.39 Call 70.00 6/12 No 0.25 0.55 0.36 -3.39 -90.40% 4,487 245 1.13 0.10 7 43 None
PG Options Chain 140.87 Call 147.00 6/12 No 1.68 1.90 1.74 +1.43 +461.29% 1,939 106 0.25 0.47 10 65 None
META Options Chain 624.15 Put 587.50 6/08 No 5.20 5.45 5.13 +4.77 +1,325.00% 2,072 114 0.34 -0.41 11 66 None
TSLA Options Chain 391.00 Call 410.00 6/10 No 2.77 2.84 2.80 -11.20 -80.00% 3,311 184 0.50 0.22 10 58 None
RXRX Options Chain 3.80 Call 3.50 7/02 No 0.01 0.78 0.42 -0.16 -27.59% 2,001 113 1.28 0.51 9 26 None
RIOT Options Chain 27.25 Put 24.00 6/12 No 0.86 0.97 0.91 +0.65 +250.00% 12,613 717 0.92 -0.39 5 44 None
MRVL Options Chain 304.80 Call 270.00 8/21 No 48.05 51.00 50.00 -35.60 -41.59% 5,424 309 1.06 0.59 11 59 None
TSLA Options Chain 391.00 Call 600.00 6/10 No 0.01 0.05 0.03 0.00 0.00% 2,015 115 1.21 0.00 10 58 None
TSLA Options Chain 391.00 Put 397.50 6/08 No 9.45 10.15 9.40 +8.60 +1,075.00% 8,185 469 0.41 -0.68 10 58 None
ACHR Options Chain 6.36 Put 5.50 6/18 No 0.30 0.33 0.35 +0.29 +483.34% 18,697 1,076 0.80 -0.45 7 37 None
MSTR Options Chain 129.20 Put 109.00 6/12 No 2.16 2.56 2.59 +1.65 +175.54% 7,507 433 1.04 -0.22 4 55 None
AMD Options Chain 514.15 Put 280.00 6/12 No 0.07 0.18 0.15 +0.10 +200.00% 1,818 105 1.45 0.00 12 61 None
AMZN Options Chain 253.21 Put 247.50 6/08 No 3.00 3.35 3.00 +2.39 +391.81% 10,766 622 0.27 -0.57 9 60 None
NVDA Options Chain 216.31 Call 212.50 6/10 No 1.41 1.52 1.48 -6.72 -81.96% 8,901 519 0.42 0.25 17 63 None
AMZN Options Chain 253.21 Put 252.50 6/08 No 6.60 7.05 6.75 +4.84 +253.41% 5,831 342 0.26 -0.84 9 60 None
HL Options Chain 16.85 Put 14.00 7/17 No 0.92 1.00 0.96 +0.56 +140.00% 3,831 227 0.69 -0.36 13 48 None
AAPL Options Chain 310.59 Call 300.00 6/08 No 8.30 8.85 8.78 -3.79 -30.16% 1,805 107 0.33 0.80 9 65 None
PLTR Options Chain 140.94 Call 138.00 6/12 No 2.79 2.83 2.85 -3.45 -54.77% 8,178 492 0.51 0.42 11 52 None
MSTR Options Chain 129.20 Put 15.00 8/21 Yes 0.11 0.14 0.14 -0.08 -36.37% 2,977 181 1.97 0.00 4 55 None
SLB Options Chain 57.72 Put 54.00 6/12 No 0.77 0.86 0.90 +0.68 +309.10% 2,383 146 0.39 -0.38 10 66 None
RUN Options Chain 14.76 Put 13.50 6/12 No 0.67 0.86 0.70 +0.52 +288.89% 7,515 463 0.94 -0.51 9 39 None
ASTS Options Chain 107.29 Put 58.00 6/12 No 0.00 0.20 0.17 +0.12 +240.00% 3,049 188 1.83 -0.01 4 40 None
NVDA Options Chain 216.31 Put 200.00 6/08 No 0.89 0.95 0.90 +0.80 +800.00% 33,979 2,111 0.38 -0.19 17 63 None
UAMY Options Chain 8.70 Call 7.50 11/20 No 2.55 2.60 2.58 -0.62 -19.38% 3,615 226 1.20 0.68 7 31 None
NVDA Options Chain 216.31 Call 210.00 6/10 No 2.10 2.26 2.26 -7.60 -77.08% 14,373 900 0.42 0.32 17 63 None
TSLA Options Chain 391.00 Put 387.50 6/08 No 4.15 4.30 4.22 +3.88 +1,141.18% 6,324 397 0.41 -0.40 10 58 None
CLSK Options Chain 16.78 Put 14.50 6/12 No 0.40 0.55 0.50 +0.33 +194.12% 1,738 110 1.11 -0.30 8 41 None
AMGN Options Chain 346.13 Put 345.00 6/18 No 4.50 5.85 4.75 -8.21 -63.35% 3,069 197 0.29 -0.38 13 73 None
WULF Options Chain 26.15 Call 22.50 6/12 No 1.91 2.48 2.03 -1.97 -49.25% 3,037 197 1.04 0.70 2 39 None
GILD Options Chain 129.18 Call 132.00 6/18 No 1.19 1.76 1.58 +0.23 +17.04% 1,760 115 0.29 0.34 14 74 None
SHOP Options Chain 115.70 Put 105.00 6/12 No 1.72 2.17 2.02 +1.38 +215.63% 5,836 382 0.64 -0.30 9 57 None
TSLA Options Chain 391.00 Put 360.00 6/08 No 0.41 0.43 0.43 +0.33 +330.00% 2,985 196 0.57 -0.04 10 58 None
META Options Chain 624.15 Call 600.00 6/08 No 3.95 4.30 4.10 -21.70 -84.11% 3,209 211 0.35 0.33 11 66 None
WULF Options Chain 26.15 Put 25.00 6/12 No 1.78 2.15 2.42 +1.55 +178.17% 5,096 338 1.01 -0.60 2 39 None
GTLB Options Chain 30.50 Call 40.00 8/21 No 0.30 1.95 1.20 -0.40 -25.00% 4,479 299 0.75 0.29 9 40 None
AAPL Options Chain 310.59 Call 340.00 7/10 No 1.16 1.43 1.16 -0.40 -25.65% 3,359 226 0.25 0.11 9 65 None
NVDA Options Chain 216.31 Call 205.00 6/10 No 4.00 4.40 4.20 -9.95 -70.32% 2,110 142 0.43 0.53 17 63 None
AVGO Options Chain 413.60 Call 405.00 6/08 No 1.49 2.16 1.79 -12.95 -87.86% 2,838 191 0.55 0.19 12 64 None
WULF Options Chain 26.15 Call 24.00 6/12 No 1.20 1.37 1.20 -1.44 -54.55% 1,897 129 0.99 0.52 2 39 None
AG Options Chain 19.71 Call 18.00 10/16 Yes 2.56 2.77 2.67 -1.73 -39.32% 4,013 273 0.71 0.56 17 54 None
COMP Options Chain 7.88 Put 7.00 7/17 No 0.30 0.45 0.41 +0.05 +13.89% 2,593 177 0.70 -0.29 10 40 None
AMZN Options Chain 253.21 Call 270.00 7/10 No 2.58 3.20 2.88 -1.55 -34.99% 5,193 355 0.33 0.21 9 60 None
VZLA Options Chain 3.36 Call 3.00 6/18 No 0.35 0.60 0.65 -0.30 -31.58% 5,004 343 1.64 0.76 11 18 None
CRWV Options Chain 106.74 Call 111.00 6/12 No 1.50 1.60 1.52 -2.93 -65.85% 2,905 201 0.89 0.23 3 22 None
KEEL Options Chain 5.93 Call 5.00 6/12 No 0.36 0.56 0.40 -0.65 -61.91% 1,575 109 1.40 0.59 3 34 None
NVDA Options Chain 216.31 Put 202.50 6/08 No 1.44 1.60 1.44 +1.32 +1,100.00% 17,563 1,216 0.36 -0.29 17 63 None
HPQ Options Chain 26.24 Call 26.00 6/12 No 0.44 0.50 0.46 -0.38 -45.24% 3,536 246 0.52 0.39 13 54 None
MSFT Options Chain 427.65 Call 430.00 6/08 No 0.38 0.43 0.40 -3.35 -89.34% 12,234 863 0.26 0.09 15 71 None
MARA Options Chain 13.83 Call 13.50 6/12 No 0.19 0.21 0.21 -0.73 -77.66% 34,815 2,462 0.88 0.25 3 41 None
PYPL Options Chain 42.78 Call 43.50 6/12 No 0.16 0.18 0.18 -0.38 -67.86% 2,578 186 0.36 0.16 14 59 None
HYMC Options Chain 30.27 Call 30.00 8/21 No 3.70 4.10 3.90 -2.00 -33.90% 2,077 150 1.04 0.50 9 35 None
AMZN Options Chain 253.21 Call 240.00 6/08 No 6.00 7.75 7.80 -5.93 -43.19% 4,604 334 0.51 0.78 9 60 None
TSLA Options Chain 391.00 Put 402.50 6/08 No 12.95 13.85 12.80 +11.49 +877.10% 6,533 475 0.40 -0.79 10 58 None
MSFT Options Chain 427.65 Put 410.00 6/08 No 1.40 1.81 1.53 +1.18 +337.15% 3,171 231 0.27 -0.26 15 71 None
LULU Options Chain 110.89 Call 120.00 6/12 Yes 0.90 1.30 1.10 -8.10 -88.05% 2,068 151 0.49 0.24 10 47 None
NVDA Options Chain 216.31 Call 215.00 6/08 No 0.25 0.28 0.27 -4.73 -94.60% 73,070 5,351 0.37 0.09 17 63 None
AMZN Options Chain 253.21 Call 255.00 6/08 No 0.21 0.25 0.23 -2.02 -89.78% 22,706 1,673 0.28 0.09 9 60 None
MU Options Chain 971.70 Put 660.00 7/17 Yes 31.35 33.90 31.86 +16.39 +105.95% 5,410 399 1.04 -0.16 16 68 None
TSLA Options Chain 391.00 Put 362.50 6/08 No 0.46 0.49 0.49 +0.39 +390.00% 2,479 183 0.54 -0.05 10 58 None
BTDR Options Chain 19.63 Call 20.00 6/12 No 0.40 0.80 0.55 -0.90 -62.07% 4,206 313 1.41 0.28 6 28 None
MU Options Chain 971.70 Put 570.00 6/12 No 1.41 2.03 2.17 +1.17 +117.00% 4,860 362 1.63 0.00 16 68 None
AAPL Options Chain 310.59 Call 307.50 6/08 No 3.25 3.60 3.41 -2.56 -42.89% 3,323 249 0.31 0.52 9 65 None
RKT Options Chain 13.19 Call 13.00 6/12 No 0.24 0.31 0.25 -0.34 -57.63% 2,046 155 0.61 0.38 7 54 None
GOOGL Options Chain 372.19 Call 370.00 6/08 No 3.00 3.35 3.02 -2.54 -45.69% 8,384 640 0.29 0.46 10 64 None
MSFT Options Chain 427.65 Put 412.50 6/08 No 2.00 2.30 2.20 +1.60 +266.67% 1,493 114 0.26 -0.34 15 71 None
TSLA Options Chain 391.00 Put 350.00 6/08 No 0.25 0.28 0.27 +0.20 +285.72% 4,252 325 0.62 -0.01 10 58 None
TSLA Options Chain 391.00 Put 387.50 6/10 No 7.25 7.50 7.41 +6.41 +641.00% 2,478 192 0.50 -0.42 10 58 None
GOOGL Options Chain 372.19 Put 365.00 6/08 No 2.30 2.52 2.40 +0.70 +41.18% 3,432 266 0.30 -0.35 10 64 None
TSLA Options Chain 391.00 Put 377.50 6/08 No 1.53 1.61 1.57 +1.37 +685.00% 2,545 199 0.43 -0.20 10 58 None
CLSK Options Chain 16.78 Put 13.00 6/12 No 0.15 0.32 0.24 +0.16 +200.00% 1,402 110 1.35 -0.14 8 41 None
RKLB Options Chain 117.85 Put 109.00 6/12 No 6.15 6.55 6.45 +3.25 +101.57% 1,679 132 1.13 -0.45 7 45 None
AFRM Options Chain 68.60 Put 57.50 7/17 No 2.59 2.78 2.69 +0.97 +56.40% 1,588 125 0.65 -0.27 9 51 None
AVGO Options Chain 413.60 Put 340.00 6/10 No 1.30 2.59 1.92 +1.72 +860.00% 1,472 116 0.89 -0.07 12 64 None
RCAT Options Chain 14.79 Put 4.00 6/18 No 0.00 0.22 0.02 0.00 0.00% 1,288 102 4.46 0.00 6 36 None
AMZN Options Chain 253.21 Put 265.00 6/08 No 18.15 19.55 18.28 +7.17 +64.54% 1,416 113 0.77 -0.98 9 60 None
COHR Options Chain 413.00 Put 230.00 9/18 No 13.80 16.20 14.00 -1.50 -9.68% 1,261 101 1.03 -0.11 3 22 None
AMZN Options Chain 253.21 Put 245.00 6/08 No 1.97 2.19 2.19 +1.86 +563.64% 7,440 597 0.29 -0.42 9 60 None
META Options Chain 624.15 Put 590.00 6/10 No 9.55 10.20 9.60 +8.43 +720.52% 1,825 147 0.39 -0.46 11 66 None
TSLA Options Chain 391.00 Put 380.00 6/10 No 4.65 4.75 4.75 +4.05 +578.58% 2,940 237 0.51 -0.30 10 58 None
NBIS Options Chain 254.39 Call 240.00 6/12 No 9.90 10.45 10.15 -18.85 -65.00% 2,346 191 1.20 0.41 3 22 None
BMNR Options Chain 17.89 Put 15.00 7/02 No 1.01 1.11 1.01 +0.53 +110.42% 4,247 346 0.88 -0.36 11 33 None
COIN Options Chain 164.13 Put 148.00 6/12 No 4.15 4.50 4.40 +3.07 +230.83% 1,749 143 0.77 -0.37 9 58 None
META Options Chain 624.15 Put 580.00 6/12 No 7.70 8.15 7.85 +6.86 +692.93% 11,103 909 0.41 -0.35 11 66 None
GME Options Chain 22.27 Call 46.00 6/18 Yes 0.01 0.13 0.04 0.00 0.00% 2,577 211 1.79 0.00 15 49 None
TSLA Options Chain 391.00 Put 370.00 6/10 No 2.52 2.59 2.50 +2.13 +575.68% 1,578 130 0.54 -0.17 10 58 None
TSLA Options Chain 391.00 Put 387.50 6/18 No 13.50 13.70 13.40 +9.37 +232.51% 1,332 110 0.53 -0.44 10 58 None
AMZN Options Chain 253.21 Call 252.50 6/10 No 1.27 1.80 1.60 -2.98 -65.07% 1,726 143 0.34 0.27 9 60 None
IREN Options Chain 61.86 Put 20.00 7/17 No 0.10 0.29 0.26 +0.16 +160.00% 4,494 376 1.55 -0.01 9 45 None
CIFR Options Chain 25.55 Put 19.00 6/12 No 0.04 0.50 0.30 +0.23 +328.58% 4,194 351 1.09 -0.14 4 40 None
AAPL Options Chain 310.59 Put 307.50 6/08 No 3.15 3.50 3.35 +1.25 +59.53% 6,285 529 0.30 -0.48 9 65 None
NVDA Options Chain 216.31 Call 200.00 6/10 No 6.95 7.65 7.90 -12.40 -61.09% 1,279 108 0.46 0.71 17 63 None
FCEL Options Chain 21.40 Put 14.00 6/12 Yes 0.55 0.70 0.50 +0.37 +284.62% 1,421 120 2.11 -0.19 9 32 None
KO Options Chain 76.82 Put 76.00 6/12 No 0.08 0.14 0.08 -0.38 -82.61% 1,652 140 0.25 -0.09 9 63 None
NBIS Options Chain 254.39 Put 215.00 6/12 No 10.00 10.30 10.29 +6.66 +183.48% 5,062 429 1.29 -0.34 3 22 None
MU Options Chain 971.70 Call 925.00 6/12 No 26.45 28.70 29.10 -86.75 -74.89% 1,202 102 1.05 0.37 16 68 None
TSLA Options Chain 391.00 Call 405.00 6/12 No 6.35 6.50 6.40 -13.60 -68.00% 5,539 471 0.55 0.33 10 58 None
MSTR Options Chain 129.20 Put 114.00 6/12 No 3.60 3.85 3.85 +2.10 +120.00% 2,493 212 0.99 -0.31 4 55 None
TSLA Options Chain 391.00 Call 417.50 6/10 No 1.69 1.75 1.68 -7.87 -82.41% 1,918 164 0.51 0.14 10 58 None
AAPL Options Chain 310.59 Call 305.00 6/08 No 4.65 5.05 4.87 -3.14 -39.21% 2,490 213 0.31 0.63 9 65 None
ZS Options Chain 135.19 Call 138.00 6/12 No 1.83 2.05 2.06 -2.24 -52.10% 1,419 122 0.65 0.29 4 54 None
MSTR Options Chain 129.20 Put 117.00 6/12 No 4.55 4.85 4.70 +2.63 +127.06% 3,377 291 0.96 -0.39 4 55 None
CIFR Options Chain 25.55 Put 21.50 6/18 No 1.20 1.50 1.75 +0.90 +105.89% 3,075 265 1.11 -0.38 4 40 None
SMCI Options Chain 45.95 Call 47.00 6/12 No 0.44 0.49 0.46 -1.78 -79.47% 19,501 1,682 0.89 0.18 13 53 None
FCEL Options Chain 21.40 Put 18.00 6/12 Yes 2.20 2.60 2.30 +1.40 +155.56% 1,290 112 2.21 -0.49 9 32 None
AMD Options Chain 514.15 Put 275.00 6/12 No 0.06 0.16 0.13 +0.03 +30.00% 2,809 244 1.47 0.00 12 61 None
AVGO Options Chain 413.60 Call 450.00 6/17 No 1.55 2.14 1.75 -4.82 -73.37% 1,542 134 0.60 0.10 12 64 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
AMD Options Chain 514.15 Call 495.00 6/12 No 8.65 9.30 8.75 -31.35 -78.18% 6,122 533 0.74 0.32 12 61 None
FCX Options Chain 69.69 Call 72.00 6/18 No 0.52 0.75 0.51 -1.89 -78.75% 7,331 642 0.65 0.16 14 63 None
MU Options Chain 971.70 Call 930.00 6/12 No 25.05 27.20 26.42 -94.23 -78.11% 2,858 251 1.05 0.36 16 68 None
AVGO Options Chain 413.60 Put 380.00 6/08 No 4.95 6.75 4.97 +4.67 +1,556.67% 2,351 207 0.59 -0.35 12 64 None
FRMI Options Chain 6.16 Call 6.00 6/12 No 0.25 0.40 0.35 -0.20 -36.37% 2,359 208 1.28 0.46 3 16 None
RUN Options Chain 14.76 Call 14.50 6/18 No 0.06 0.66 0.36 -0.79 -68.70% 2,509 223 0.76 0.32 9 39 None
SNDK Options Chain 1,730.99 Put 950.00 6/12 No 1.75 3.30 2.36 +1.26 +114.55% 1,953 174 1.77 -0.01 3 22 None
AI Options Chain 10.58 Call 11.50 6/12 No 0.16 0.18 0.14 -0.11 -44.00% 4,149 370 0.92 0.23 9 25 None
OSCR Options Chain 23.52 Call 30.00 6/12 No 0.00 0.20 0.07 +0.01 +16.67% 3,053 273 1.12 0.03 10 42 None
AMD Options Chain 514.15 Call 485.00 6/12 No 11.55 12.45 11.90 -37.69 -76.01% 2,510 225 0.73 0.39 12 61 None
TSLA Options Chain 391.00 Put 410.00 6/08 No 19.65 20.35 19.39 +16.52 +575.61% 13,192 1,193 0.43 -0.89 10 58 None
MU Options Chain 971.70 Call 1,590.00 6/12 No 0.01 0.30 0.15 -0.33 -68.75% 1,447 131 1.42 0.00 16 68 None
UVE Options Chain 37.34 Call 40.00 6/18 No 0.25 0.45 0.41 +0.23 +127.78% 1,568 142 0.44 0.24 22 50
Growth Stock List
COHR Options Chain 413.00 Put 310.00 9/18 No 37.00 45.00 40.77 +12.26 +43.01% 1,562 142 0.99 -0.25 3 22 None
TSLA Options Chain 391.00 Call 400.00 6/12 No 8.00 8.20 8.10 -15.57 -65.78% 11,619 1,058 0.55 0.40 10 58 None
NVDA Options Chain 216.31 Call 210.00 6/15 No 3.40 3.70 3.49 -8.40 -70.65% 2,223 204 0.40 0.39 17 63 None
NKE Options Chain 43.41 Put 42.00 6/12 No 0.37 0.43 0.36 0.00 0.00% 13,639 1,252 0.35 -0.29 8 56 None
ATOM Options Chain 9.05 Call 10.00 1/15 Yes 3.20 3.60 3.40 -0.30 -8.11% 2,326 214 1.50 0.69 7 27 None
AVGO Options Chain 413.60 Put 390.00 6/08 No 9.40 11.45 9.65 +8.93 +1,240.28% 3,747 345 0.55 -0.55 12 64 None
HPE Options Chain 53.08 Call 51.00 6/18 No 1.84 2.05 2.11 -1.88 -47.12% 1,267 117 0.74 0.42 6 52 None
LULU Options Chain 110.89 Call 131.00 6/18 Yes 0.25 0.82 0.48 -4.75 -90.83% 1,380 128 0.53 0.09 10 47 None
META Options Chain 624.15 Call 605.00 6/08 No 2.52 2.77 2.64 -21.36 -89.00% 1,110 103 0.34 0.24 11 66 None
META Options Chain 624.15 Call 625.00 6/08 No 0.37 0.49 0.42 -8.33 -95.20% 2,602 243 0.37 0.04 11 66 None
TSLA Options Chain 391.00 Call 410.00 6/12 No 5.00 5.10 5.04 -11.74 -69.97% 9,246 866 0.55 0.28 10 58 None
NVDA Options Chain 216.31 Put 210.00 6/08 No 5.35 6.00 5.68 +5.31 +1,435.14% 40,887 3,854 0.33 -0.75 17 63 None
NVDA Options Chain 216.31 Call 202.50 6/10 No 5.35 5.90 5.90 -11.50 -66.10% 1,323 126 0.45 0.63 17 63 None
NVDA Options Chain 216.31 Call 207.50 6/12 No 3.95 4.05 4.05 -8.63 -68.06% 6,518 621 0.44 0.45 17 63 None
HOOD Options Chain 87.11 Call 85.00 7/10 No 5.30 6.35 5.90 -3.40 -36.56% 1,574 150 0.70 0.48 11 55 None
AAPL Options Chain 310.59 Call 322.50 6/08 No 0.19 0.23 0.22 -0.46 -67.65% 7,186 686 0.32 0.06 9 65 None
TE Options Chain 11.65 Call 9.50 6/12 No 0.65 0.80 0.72 -1.80 -71.43% 2,669 255 1.45 0.52 3 17 None
AMZN Options Chain 253.21 Put 265.00 6/10 No 17.05 19.70 17.96 +6.15 +52.08% 1,053 101 0.62 -0.85 9 60 None
TSLA Options Chain 391.00 Call 420.00 6/08 No 0.24 0.26 0.25 -5.40 -95.58% 18,693 1,794 0.45 0.05 10 58 None
AMD Options Chain 514.15 Call 512.50 6/12 No 4.95 5.50 5.35 -22.84 -81.03% 2,032 196 0.74 0.21 12 61 None
TEVA Options Chain 34.49 Call 36.00 6/12 No 0.05 0.33 0.33 +0.12 +57.15% 1,147 111 0.34 0.16 12 47 None
AMZN Options Chain 253.21 Call 250.00 6/08 No 0.90 1.00 0.95 -4.08 -81.12% 5,777 560 0.27 0.28 9 60 None
META Options Chain 624.15 Call 600.00 6/10 No 7.65 8.30 8.33 -21.17 -71.77% 1,205 117 0.42 0.38 11 66 None
NVDA Options Chain 216.31 Put 207.50 6/10 No 4.95 5.45 5.05 +4.42 +701.59% 7,202 703 0.41 -0.58 17 63 None
AMZN Options Chain 253.21 Call 252.50 6/08 No 0.43 0.51 0.48 -3.07 -86.48% 4,711 462 0.26 0.16 9 60 None
META Options Chain 624.15 Put 607.50 6/08 No 16.15 17.15 15.74 +14.32 +1,008.46% 1,596 157 0.27 -0.80 11 66 None
MU Options Chain 971.70 Call 1,600.00 6/12 No 0.07 0.15 0.15 -0.17 -53.13% 7,494 738 1.48 0.00 16 68 None
MRVL Options Chain 304.80 Call 450.00 6/12 No 0.21 0.56 0.51 -1.49 -74.50% 2,096 207 1.79 0.01 11 59 None
AMZN Options Chain 253.21 Put 200.00 6/12 No 0.20 0.29 0.24 +0.22 +1,100.00% 1,233 122 0.80 -0.01 9 60 None
META Options Chain 624.15 Call 620.00 6/08 No 0.60 0.71 0.68 -11.07 -94.22% 4,059 402 0.35 0.07 11 66 None
TSLA Options Chain 391.00 Call 492.50 6/08 No 0.01 0.23 0.09 0.00 0.00% 1,106 110 0.99 0.00 10 58 None
META Options Chain 624.15 Call 615.00 6/08 No 0.95 1.10 1.03 -12.81 -92.56% 2,273 227 0.35 0.11 11 66 None
AVGO Options Chain 413.60 Put 387.50 6/08 No 8.10 9.35 8.50 +7.87 +1,249.21% 1,201 120 0.56 -0.49 12 64 None
AAPL Options Chain 310.59 Put 310.00 6/08 No 4.50 4.90 4.65 +1.65 +55.00% 12,071 1,207 0.29 -0.60 9 65 None
MU Options Chain 971.70 Put 585.00 6/12 No 1.43 2.39 1.82 +0.70 +62.50% 2,559 256 1.56 -0.01 16 68 None
AVGO Options Chain 413.60 Call 395.00 6/12 No 8.85 9.95 9.50 -18.66 -66.27% 1,257 126 0.60 0.43 12 64 None
NKE Options Chain 43.41 Call 43.00 6/12 No 0.80 0.91 0.84 -0.48 -36.37% 1,460 147 0.35 0.53 8 56 None
MU Options Chain 971.70 Call 920.00 6/12 No 28.55 30.00 28.85 -76.76 -72.69% 2,277 230 1.04 0.38 16 68 None
GOOGL Options Chain 372.19 Put 367.50 6/08 No 3.25 3.55 3.40 +1.20 +54.55% 4,735 481 0.30 -0.44 10 64 None
HOOD Options Chain 87.11 Put 55.00 6/12 No 0.03 0.06 0.04 -0.04 -50.00% 16,035 1,641 1.28 0.00 11 55 None
LCID Options Chain 5.68 Call 5.00 6/26 No 0.45 0.71 0.50 -0.40 -44.45% 2,001 205 0.99 0.64 7 30 None
MSTR Options Chain 129.20 Call 130.00 6/12 No 2.71 2.80 2.76 -3.44 -55.49% 7,577 778 0.94 0.30 4 55 None
BE Options Chain 286.90 Call 270.00 9/18 Yes 59.55 62.00 61.25 -20.75 -25.31% 1,942 200 1.12 0.61 4 12 None
TSLA Options Chain 391.00 Call 417.50 6/08 No 0.33 0.35 0.35 -6.60 -94.97% 5,914 610 0.44 0.06 10 58 None
CLSK Options Chain 16.78 Call 16.00 6/12 No 0.72 1.05 0.85 -0.65 -43.34% 5,756 594 1.24 0.47 8 41 None
SMCI Options Chain 45.95 Put 44.00 6/12 No 3.20 3.55 3.42 +2.45 +252.58% 4,446 460 0.82 -0.66 13 53 None
TSLA Options Chain 391.00 Put 405.00 6/08 No 15.25 15.85 14.95 +13.25 +779.42% 8,629 894 0.42 -0.83 10 58 None
ADP Options Chain 231.35 Call 240.00 6/12 No 0.80 2.25 1.72 -0.18 -9.48% 1,129 117 0.34 0.23 11 59 None
POET Options Chain 14.85 Call 12.50 6/12 No 0.73 0.80 0.74 -2.36 -76.13% 2,977 310 1.43 0.47 6 32 None
MSFT Options Chain 427.65 Put 417.50 6/08 No 3.90 4.30 3.95 +2.82 +249.56% 4,276 447 0.24 -0.54 15 71 None
MUFG Options Chain 20.14 Call 20.00 8/21 Yes 0.95 1.25 1.10 0.00 0.00% 4,000 419 0.28 0.55 15 50 None
TSLA Options Chain 391.00 Call 390.00 6/12 No 12.30 12.65 12.35 -19.00 -60.61% 4,358 457 0.54 0.53 10 58 None
SNOW Options Chain 243.76 Call 240.00 6/12 No 7.15 7.70 7.90 -5.97 -43.05% 1,392 146 0.60 0.50 3 53 None
PSKY Options Chain 10.66 Put 9.50 6/12 No 0.01 0.08 0.08 +0.03 +60.00% 1,696 178 0.44 -0.18 3 17 None
AVGO Options Chain 413.60 Put 395.00 6/08 No 12.35 14.05 13.06 +11.89 +1,016.24% 2,273 239 0.56 -0.65 12 64 None
VZLA Options Chain 3.36 Call 4.00 6/18 No 0.05 0.10 0.08 -0.14 -63.64% 25,083 2,641 1.04 0.21 11 18 None
INTC Options Chain 111.78 Call 102.00 6/12 No 3.35 3.60 3.45 -8.35 -70.77% 966 102 0.87 0.43 5 55 None
BBY Options Chain 70.92 Call 72.50 7/17 No 2.45 3.10 2.65 -1.35 -33.75% 2,211 234 0.37 0.45 19 63 None
CORZ Options Chain 27.91 Put 20.00 8/21 No 1.33 1.64 1.59 +0.49 +44.55% 1,177 125 0.88 -0.20 5 28 None
USAR Options Chain 27.05 Put 15.00 7/17 No 0.43 0.50 0.48 +0.29 +152.64% 1,854 197 1.09 -0.11 3 19 None
CRCL Options Chain 90.69 Put 82.00 6/12 No 4.70 5.15 4.92 +3.48 +241.67% 1,022 109 0.92 -0.54 3 21 None
CORZ Options Chain 27.91 Call 20.00 7/17 No 4.95 7.75 6.75 -1.35 -16.67% 1,392 149 1.37 0.85 5 28 None
META Options Chain 624.15 Put 560.00 6/08 No 1.30 1.44 1.36 +1.21 +806.67% 1,109 119 0.50 -0.11 11 66 None
FIG Options Chain 22.51 Put 22.50 8/21 No 3.55 3.85 3.75 +0.25 +7.15% 1,807 194 0.86 -0.45 3 19 None
LUNR Options Chain 33.36 Call 41.50 6/12 No 0.11 0.27 0.20 -0.76 -79.17% 958 103 1.55 0.07 4 39 None
AAPL Options Chain 310.59 Call 307.50 6/12 No 5.30 5.60 5.45 -1.93 -26.16% 6,180 668 0.31 0.52 9 65 None
AMZN Options Chain 253.21 Call 257.50 6/10 No 0.58 0.68 0.63 -1.71 -73.08% 1,965 213 0.34 0.19 9 60 None
GOOGL Options Chain 372.19 Put 360.00 6/08 No 1.14 1.39 1.16 +0.49 +73.14% 3,006 326 0.32 -0.20 10 64 None
SHOP Options Chain 115.70 Put 70.00 8/21 Yes 0.81 1.14 1.07 +0.30 +38.97% 1,380 150 0.69 -0.06 9 57 None
TSLA Options Chain 391.00 Put 372.50 6/12 No 4.85 4.95 4.92 +3.98 +423.41% 1,777 194 0.57 -0.25 10 58 None
FCX Options Chain 69.69 Call 63.00 6/18 No 2.94 3.35 3.16 -5.64 -64.10% 976 107 0.62 0.54 14 63 None
TSLA Options Chain 391.00 Put 412.50 6/08 No 21.40 22.90 22.10 +18.41 +498.92% 4,631 508 0.48 -0.91 10 58 None
DT Options Chain 43.22 Put 40.00 6/18 No 0.60 0.80 0.70 +0.15 +27.28% 3,690 405 0.52 -0.26 8 52 None
RDW Options Chain 21.37 Put 18.50 6/12 No 1.65 1.80 1.65 +0.90 +120.00% 2,792 307 1.67 -0.46 5 38 None
CPB Options Chain 21.55 Put 21.50 6/12 Yes 0.50 0.65 0.52 -0.28 -35.00% 2,160 238 0.54 -0.45 10 45 None
MU Options Chain 971.70 Put 700.00 6/12 No 6.15 7.10 6.48 +3.88 +149.24% 15,122 1,671 1.24 -0.07 16 68 None
IREN Options Chain 61.86 Put 33.00 6/12 No 0.13 0.20 0.13 +0.09 +225.00% 32,296 3,581 1.99 -0.01 9 45 None
AVGO Options Chain 413.60 Put 417.50 6/08 No 30.40 33.85 31.63 +24.24 +328.02% 1,810 201 0.75 -0.93 12 64 None
TSLA Options Chain 391.00 Put 397.50 6/10 No 12.15 12.85 11.37 +9.31 +451.95% 1,392 155 0.48 -0.60 10 58 None
TSLA Options Chain 391.00 Put 380.00 6/08 No 1.99 2.06 2.04 +1.84 +920.00% 7,138 796 0.43 -0.23 10 58 None
IONQ Options Chain 65.66 Call 63.00 6/12 No 1.19 1.44 1.35 -3.85 -74.04% 4,389 490 1.08 0.27 9 46 None
TSLA Options Chain 391.00 Put 382.50 6/08 No 2.54 2.64 2.57 +2.32 +928.00% 3,335 373 0.42 -0.28 10 58 None
AG Options Chain 19.71 Put 17.00 6/12 No 0.67 0.77 0.72 +0.65 +928.58% 1,527 171 0.76 -0.49 17 54 None
AMZN Options Chain 253.21 Call 250.00 6/10 No 2.09 2.43 2.35 -3.79 -61.73% 1,518 171 0.34 0.35 9 60 None
SMCI Options Chain 45.95 Put 24.00 6/12 No 0.01 0.08 0.04 -0.05 -55.56% 16,022 1,808 1.79 0.00 13 53 None
FIGR Options Chain 31.32 Call 35.00 8/21 No 2.45 2.70 2.59 -1.15 -30.75% 2,440 276 0.88 0.40 3 20 None
AMZN Options Chain 253.21 Put 250.00 6/08 No 4.55 5.50 4.73 +3.59 +314.92% 7,528 852 0.27 -0.72 9 60 None
MU Options Chain 971.70 Call 940.00 6/12 No 21.95 24.45 24.12 -90.91 -79.04% 2,674 304 1.04 0.33 16 68 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
HPE Options Chain 53.08 Call 54.00 6/18 No 1.01 1.15 1.05 -2.22 -67.89% 10,160 1,162 0.74 0.27 6 52 None
AMD Options Chain 514.15 Call 480.00 6/12 No 13.45 14.25 13.80 -40.13 -74.42% 3,970 457 0.73 0.43 12 61 None
TSLA Options Chain 391.00 Put 420.00 6/08 No 28.60 30.00 28.03 +21.01 +299.29% 8,882 1,023 0.50 -0.95 10 58 None
TSLA Options Chain 391.00 Call 425.00 6/08 No 0.13 0.15 0.14 -3.66 -96.32% 19,720 2,272 0.47 0.03 10 58 None
FRVO Options Chain 39.92 Put 35.00 6/18 No 1.95 2.70 2.28 +0.48 +26.67% 2,516 290 1.22 -0.35 3 20 None
AAOI Options Chain 195.80 Call 300.00 6/18 No 1.60 1.95 2.00 -1.50 -42.86% 4,642 536 1.82 0.07 8 43 None
AMZN Options Chain 253.21 Put 242.50 6/08 No 1.24 1.48 1.36 +1.10 +423.08% 4,059 471 0.32 -0.30 9 60 None
MARA Options Chain 13.83 Put 11.50 6/18 No 0.40 0.50 0.40 +0.25 +166.67% 4,484 523 0.91 -0.29 3 41 None
AVGO Options Chain 413.60 Put 382.50 6/08 No 5.85 7.55 5.41 +5.10 +1,645.17% 1,336 156 0.58 -0.40 12 64 None
XYZ Options Chain 68.15 Put 66.00 6/12 No 0.86 0.97 1.00 +0.60 +150.00% 1,747 204 0.50 -0.30 12 55 None
CVNA Options Chain 66.19 Call 67.00 6/12 No 2.39 2.67 2.39 +0.20 +9.14% 1,766 207 0.73 0.49 9 50 None
NXE Options Chain 11.58 Put 10.00 7/17 No 0.75 0.85 0.76 +0.36 +90.00% 15,050 1,767 0.72 -0.39 7 41 None
USAR Options Chain 27.05 Call 22.50 6/12 No 1.24 1.36 1.31 -7.54 -85.20% 1,097 129 1.09 0.52 3 19 None
CIFR Options Chain 25.55 Put 22.00 6/18 No 1.39 1.73 1.65 +0.95 +135.72% 5,593 658 1.10 -0.43 4 40 None
TSLA Options Chain 391.00 Call 395.00 6/12 No 9.95 10.25 10.08 -17.09 -62.90% 2,404 283 0.54 0.46 10 58 None
CIFR Options Chain 25.55 Put 20.50 6/18 No 0.95 1.12 1.10 +0.60 +120.00% 2,248 265 1.13 -0.30 4 40 None
NBIS Options Chain 254.39 Call 260.00 6/12 No 4.60 4.80 4.62 -13.28 -74.19% 2,456 290 1.18 0.24 3 22 None
AVGO Options Chain 413.60 Put 365.00 6/08 No 1.70 2.73 2.16 +2.08 +2,600.00% 1,801 213 0.66 -0.15 12 64 None
META Options Chain 624.15 Put 605.00 6/08 No 14.15 15.15 14.47 +13.42 +1,278.10% 1,209 143 0.28 -0.76 11 66 None
AG Options Chain 19.71 Put 20.00 6/26 No 3.15 3.60 3.32 +1.75 +111.47% 1,175 139 0.77 -0.78 17 54 None
SMR Options Chain 12.42 Put 9.00 6/12 No 0.11 0.19 0.15 +0.09 +150.00% 3,486 413 1.21 -0.16 3 17 None
TXN Options Chain 285.06 Put 282.50 6/12 No 7.00 8.15 7.78 +4.82 +162.84% 1,414 168 0.54 -0.44 12 66 None
TSLA Options Chain 391.00 Put 390.00 6/10 No 8.40 8.65 8.52 +7.30 +598.37% 3,801 452 0.50 -0.47 10 58 None
AMZN Options Chain 253.21 Put 247.50 6/10 No 4.25 4.75 4.45 +3.11 +232.09% 1,578 190 0.33 -0.54 9 60 None
POET Options Chain 14.85 Put 9.00 6/12 No 0.11 0.25 0.14 +0.08 +133.34% 2,532 305 1.88 -0.10 6 32 None
PLTR Options Chain 140.94 Call 230.00 6/12 No 0.00 0.01 0.01 -0.01 -50.00% 1,748 211 1.26 0.00 11 52 None
NVDA Options Chain 216.31 Call 215.00 6/10 No 0.95 1.04 1.01 -4.99 -83.17% 15,763 1,905 0.42 0.19 17 63 None
NVDA Options Chain 216.31 Call 202.50 6/08 No 4.15 4.45 4.49 -11.86 -72.54% 1,761 213 0.39 0.71 17 63 None
TSLA Options Chain 391.00 Put 392.50 6/10 No 9.35 9.95 9.21 +7.82 +562.59% 1,657 201 0.49 -0.51 10 58 None
NVDA Options Chain 216.31 Put 170.00 6/10 No 0.12 0.14 0.13 +0.08 +160.00% 9,277 1,127 0.80 -0.01 17 63 None
AMZN Options Chain 253.21 Call 247.50 6/12 No 4.20 4.50 4.60 -4.20 -47.73% 897 109 0.36 0.48 9 60 None
U Options Chain 29.17 Put 29.00 6/12 No 1.05 1.17 1.15 +0.34 +41.98% 1,167 142 0.77 -0.45 6 44 None
AMD Options Chain 514.15 Call 490.00 6/12 No 10.05 10.75 10.40 -30.64 -74.66% 3,884 473 0.73 0.35 12 61 None
PYPL Options Chain 42.78 Call 42.50 6/12 No 0.33 0.35 0.34 -0.71 -67.62% 1,329 162 0.34 0.29 14 59 None
META Options Chain 624.15 Put 575.00 6/15 No 6.45 8.05 7.08 +6.35 +869.87% 1,056 129 0.36 -0.32 11 66 None
HUT Options Chain 126.83 Put 111.00 6/12 No 5.45 6.95 7.20 +5.69 +376.83% 3,313 405 1.05 -0.46 4 48 None
TE Options Chain 11.65 Put 8.00 6/12 No 0.15 0.25 0.20 +0.15 +300.00% 2,374 291 1.36 -0.17 3 17 None
SPCE Options Chain 4.80 Put 5.00 6/12 No 0.89 1.13 0.90 +0.09 +11.12% 1,425 175 2.60 -0.58 5 30 None
WULF Options Chain 26.15 Call 23.50 6/12 No 1.30 1.84 1.54 -1.47 -48.84% 982 121 1.02 0.58 2 39 None
AMD Options Chain 514.15 Put 340.00 6/12 No 0.22 0.59 0.39 +0.19 +95.00% 2,531 312 1.10 -0.01 12 61 None
TSLA Options Chain 391.00 Put 435.00 6/08 No 43.40 44.95 44.50 +26.49 +147.09% 5,709 704 0.66 -0.99 10 58 None
GOOGL Options Chain 372.19 Call 367.50 6/08 No 4.30 4.70 4.51 -2.60 -36.57% 1,946 240 0.30 0.56 10 64 None
META Options Chain 624.15 Put 550.00 6/08 No 0.82 0.91 0.85 +0.68 +400.00% 2,140 264 0.54 -0.07 11 66 None
AMD Options Chain 514.15 Call 475.00 6/12 No 15.50 16.35 15.50 -39.51 -71.83% 1,845 228 0.74 0.47 12 61 None
MU Options Chain 971.70 Put 575.00 6/12 No 1.47 1.73 1.67 +0.72 +75.79% 2,492 310 1.57 0.00 16 68 None
ACHR Options Chain 6.36 Call 6.00 6/12 No 0.11 0.12 0.12 -0.49 -80.33% 4,468 557 0.93 0.28 7 37 None
MU Options Chain 971.70 Put 825.00 6/12 No 31.20 33.40 32.27 +24.97 +342.06% 1,802 226 1.08 -0.33 16 68 None
ALAB Options Chain 352.99 Call 340.00 6/12 No 10.20 12.90 11.54 -23.52 -67.09% 1,426 179 1.15 0.36 3 22 None
DDOG Options Chain 243.60 Put 227.50 6/12 No 5.65 6.25 5.99 +2.70 +82.07% 1,303 164 0.69 -0.37 8 54 None
ADI Options Chain 424.84 Put 380.00 6/12 No 2.45 4.50 3.20 +1.32 +70.22% 1,825 230 0.52 -0.21 12 66 None
LLY Options Chain 1,125.27 Call 1,160.00 6/12 No 10.15 13.55 11.75 +0.10 +0.86% 904 114 0.35 0.33 9 65 None
PLTR Options Chain 140.94 Call 148.00 6/18 No 1.44 1.50 1.50 -1.80 -54.55% 1,221 155 0.52 0.21 11 52 None
SM Options Chain 34.00 Call 25.00 6/18 No 7.10 8.20 7.70 -1.27 -14.16% 1,150 146 1.58 1.00 6 61 None
NOW Options Chain 119.30 Put 111.00 6/12 No 3.40 3.80 3.48 +2.03 +140.00% 1,259 160 0.68 -0.43 12 58 None
BABA Options Chain 126.01 Call 125.00 6/12 No 1.00 1.07 0.97 -2.31 -70.43% 2,319 295 0.40 0.26 14 26 None
UEC Options Chain 12.65 Call 13.00 6/12 No 0.52 0.55 0.55 -1.02 -64.97% 919 117 1.01 0.45 7 40 None
NVDA Options Chain 216.31 Put 190.00 6/08 No 0.17 0.20 0.18 +0.12 +200.00% 9,311 1,187 0.51 -0.07 17 63 None
TSLA Options Chain 391.00 Put 405.00 6/10 No 17.40 18.15 16.68 +13.15 +372.53% 2,930 374 0.49 -0.72 10 58 None
IONS Options Chain 75.13 Call 77.50 6/18 No 0.30 1.25 0.35 -0.27 -43.55% 1,175 150 0.30 0.32 4 48 None
SYM Options Chain 47.24 Put 37.50 7/17 No 1.25 1.85 1.71 +0.61 +55.46% 1,138 146 0.73 -0.22 7 44 None
NVDA Options Chain 216.31 Call 205.00 6/12 No 5.10 5.25 5.30 -9.60 -64.43% 9,202 1,182 0.45 0.53 17 63 None
NVDA Options Chain 216.31 Call 205.00 6/15 No 5.55 5.90 5.77 -10.93 -65.45% 808 104 0.41 0.53 17 63 None
TSM Options Chain 439.69 Call 600.00 9/18 Yes 7.40 8.55 7.90 -5.00 -38.76% 1,907 246 0.55 0.14 20 62
Dividend Stock List
AMZN Options Chain 253.21 Put 240.00 6/08 No 0.90 1.10 0.97 +0.96 +9,600.00% 2,007 259 0.36 -0.22 9 60 None
CMG Options Chain 28.18 Call 30.50 6/12 No 0.21 0.27 0.23 +0.14 +155.56% 1,974 257 0.40 0.23 9 45 None
TSLA Options Chain 391.00 Put 160.00 6/12 No 0.02 0.08 0.01 -0.08 -88.89% 2,042 266 2.25 0.00 10 58 None
AVGO Options Chain 413.60 Call 400.00 6/10 No 5.05 7.20 5.90 -19.85 -77.09% 890 116 0.64 0.34 12 64 None
AVGO Options Chain 413.60 Put 392.50 6/12 No 15.80 17.75 14.94 +11.74 +366.88% 988 129 0.62 -0.54 12 64 None
NRGV Options Chain 6.44 Call 7.00 7/17 No 0.40 0.75 0.58 -0.32 -35.56% 7,803 1,019 1.34 0.37 7 31 None
NVDA Options Chain 216.31 Call 200.00 6/08 No 5.90 6.50 6.50 -14.80 -69.49% 1,960 256 0.42 0.81 17 63 None
MRP Options Chain 29.35 Call 30.00 11/20 No 1.70 1.90 1.71 +0.41 +31.54% 1,014 134 0.34 0.43 3 19 None
PLTR Options Chain 140.94 Put 121.00 6/12 No 0.40 0.42 0.44 +0.27 +158.83% 1,134 150 0.60 -0.09 11 52 None
AAPL Options Chain 310.59 Put 300.00 6/08 No 0.95 1.02 0.95 +0.39 +69.65% 9,252 1,224 0.33 -0.20 9 65 None
PFE Options Chain 25.73 Put 28.00 8/21 Yes 2.49 2.74 2.53 -0.23 -8.34% 1,042 138 0.23 -0.76 8 64 None
MRVL Options Chain 304.80 Call 287.50 6/12 No 11.10 13.25 13.25 -27.02 -67.10% 1,555 206 1.45 0.36 11 59 None
NVDA Options Chain 216.31 Call 202.50 6/12 No 6.50 6.65 6.65 -11.65 -63.67% 1,719 228 0.45 0.61 17 63 None
MU Options Chain 971.70 Call 2,170.00 6/12 No 0.02 0.03 0.02 +0.01 +100.00% 5,643 750 1.93 0.00 16 68 None
INTC Options Chain 111.78 Put 60.00 6/12 No 0.03 0.05 0.05 +0.03 +150.00% 30,508 4,062 1.50 0.00 5 55 None
ABSI Options Chain 7.30 Call 6.00 7/17 No 1.05 1.50 1.25 -0.31 -19.88% 1,907 254 1.09 0.68 7 38 None
PLTR Options Chain 140.94 Call 139.00 6/12 No 2.42 2.46 2.48 -3.23 -56.57% 2,973 396 0.51 0.38 11 52 None
HPE Options Chain 53.08 Put 44.00 6/18 No 0.52 0.86 0.85 +0.35 +70.00% 2,012 268 0.70 -0.19 6 52 None
TSM Options Chain 439.69 Call 427.50 6/12 No 6.20 8.00 7.45 -16.15 -68.44% 786 105 0.55 0.35 20 62
Dividend Stock List
AAPL Options Chain 310.59 Put 312.50 6/10 No 7.05 7.80 6.90 +2.19 +46.50% 1,023 137 0.32 -0.64 9 65 None
AVGO Options Chain 413.60 Put 385.00 6/08 No 6.90 8.55 7.32 +6.88 +1,563.64% 1,693 228 0.56 -0.45 12 64 None
AMD Options Chain 514.15 Call 500.00 6/12 No 7.60 8.25 7.84 -27.86 -78.04% 7,627 1,029 0.74 0.29 12 61 None
SERV Options Chain 8.45 Put 7.00 8/21 No 0.87 1.37 1.09 +0.28 +34.57% 1,630 220 1.10 -0.33 3 16 None
BB Options Chain 10.09 Put 7.00 9/18 Yes 0.62 0.75 0.68 +0.10 +17.25% 5,833 789 0.96 -0.20 10 36 None
CRCL Options Chain 90.69 Call 92.00 6/12 No 0.80 0.89 0.85 -3.45 -80.24% 1,012 137 0.93 0.17 3 21 None
CRDO Options Chain 217.50 Call 220.00 6/12 No 7.90 10.70 9.50 -5.50 -36.67% 789 107 1.30 0.39 14 46 None
CLSK Options Chain 16.78 Call 14.50 6/12 No 1.14 2.33 1.50 -1.00 -40.00% 1,534 209 1.26 0.70 8 41 None
TSLA Options Chain 391.00 Put 392.50 6/12 No 11.80 12.65 12.55 +9.50 +311.48% 1,438 196 0.54 -0.50 10 58 None
AAPL Options Chain 310.59 Call 317.50 6/10 No 1.34 1.57 1.40 -0.83 -37.22% 3,528 481 0.33 0.22 9 65 None
AMZN Options Chain 253.21 Put 262.50 6/10 No 14.65 17.90 15.03 +1.21 +8.76% 1,138 156 0.46 -0.84 9 60 None
NVDA Options Chain 216.31 Call 252.50 6/12 No 0.03 0.04 0.03 -0.10 -76.93% 1,023 141 0.58 0.00 17 63 None
IREN Options Chain 61.86 Put 45.00 6/12 No 0.76 0.83 0.81 +0.49 +153.13% 17,239 2,377 1.36 -0.14 9 45 None
NFLX Options Chain 81.62 Call 85.00 7/10 No 1.99 2.04 2.02 +0.02 +1.00% 2,582 359 0.30 0.40 10 62 None
TSLA Options Chain 391.00 Put 365.00 6/10 No 1.87 1.93 1.90 +1.61 +555.18% 905 126 0.57 -0.13 10 58 None
MU Options Chain 971.70 Put 725.00 6/12 No 8.40 10.10 8.82 +5.60 +173.92% 2,287 320 1.19 -0.11 16 68 None
IREN Options Chain 61.86 Put 48.00 6/12 No 1.18 1.40 1.32 +0.81 +158.83% 8,647 1,210 1.27 -0.22 9 45 None
RGTI Options Chain 23.68 Call 23.50 6/12 No 0.48 0.55 0.56 -1.70 -75.23% 1,285 180 1.28 0.25 3 19 None
RGTI Options Chain 23.68 Call 29.00 6/12 No 0.08 0.32 0.11 -0.44 -80.00% 6,988 980 1.69 0.04 3 19 None
RGTI Options Chain 23.68 Call 21.00 6/12 No 1.20 1.27 1.25 -2.16 -63.35% 1,269 178 1.22 0.49 3 19 None
TSLA Options Chain 391.00 Put 392.50 6/18 No 15.60 16.50 15.90 +10.85 +214.86% 1,260 177 0.53 -0.49 10 58 None
MSFT Options Chain 427.65 Call 432.50 6/08 No 0.25 0.28 0.31 -2.49 -88.93% 2,725 383 0.27 0.06 15 71 None
W Options Chain 68.35 Put 55.00 9/18 Yes 4.00 4.90 4.50 -0.60 -11.77% 818 115 0.75 -0.24 7 48 None
CVX Options Chain 188.35 Call 202.50 6/12 No 0.16 0.26 0.25 +0.01 +4.17% 1,497 211 0.34 0.05 10 71 None
PCG Options Chain 16.80 Call 17.50 6/12 No 0.16 0.20 0.18 +0.05 +38.47% 928 131 0.39 0.33 13 59 None
MRVL Options Chain 304.80 Call 480.00 6/12 No 0.34 0.41 0.35 -0.92 -72.45% 5,312 750 1.81 0.01 11 59 None
AMD Options Chain 514.15 Put 415.00 6/26 No 10.60 12.30 11.74 +8.28 +239.31% 1,140 161 0.75 -0.21 12 61 None
LAES Options Chain 3.65 Call 3.00 6/12 No 0.30 0.43 0.31 -0.36 -53.74% 1,331 188 1.47 0.67 8 17 None
CRDO Options Chain 217.50 Call 215.00 6/12 No 9.70 12.30 10.82 -4.18 -27.87% 969 137 1.28 0.44 14 46 None
SEDG Options Chain 72.79 Put 55.00 7/17 No 4.20 5.00 4.61 +1.81 +64.65% 1,002 142 1.04 -0.27 10 35 None
MARA Options Chain 13.83 Call 12.00 6/12 No 0.76 0.82 0.79 -1.31 -62.39% 5,031 713 0.91 0.62 3 41 None
META Options Chain 624.15 Call 612.50 6/08 No 1.22 1.38 1.32 -13.68 -91.20% 860 122 0.34 0.13 11 66 None
AVGO Options Chain 413.60 Put 390.00 6/15 No 13.85 16.75 15.35 +11.64 +313.75% 1,219 173 0.53 -0.51 12 64 None
AMD Options Chain 514.15 Put 462.50 6/18 No 23.05 24.85 21.33 +14.97 +235.38% 869 124 0.77 -0.43 12 61 None
SMR Options Chain 12.42 Call 11.00 6/12 No 0.41 0.58 0.48 -0.74 -60.66% 1,568 225 1.13 0.41 3 17 None
INTC Options Chain 111.78 Call 130.00 7/02 No 1.55 2.01 1.80 -2.20 -55.00% 5,338 768 0.87 0.16 5 55 None
TSLA Options Chain 391.00 Put 295.00 6/12 No 0.30 0.34 0.29 +0.19 +190.00% 2,903 418 0.98 0.00 10 58 None
AMD Options Chain 514.15 Call 587.50 6/12 No 0.31 0.72 0.76 -4.04 -84.17% 708 102 0.82 0.03 12 61 None
TSM Options Chain 439.69 Put 427.50 6/18 No 21.55 23.80 22.85 +15.00 +191.09% 1,034 149 0.48 -0.61 20 62
Dividend Stock List
META Options Chain 624.15 Put 597.50 6/08 No 9.55 10.10 9.62 +9.04 +1,558.63% 1,817 262 0.31 -0.62 11 66 None
GOOGL Options Chain 372.19 Put 362.50 6/10 No 3.60 4.50 3.66 +1.32 +56.41% 990 143 0.38 -0.33 10 64 None
TSLA Options Chain 391.00 Put 375.00 6/15 No 6.70 6.90 6.45 +5.02 +351.05% 1,274 185 0.53 -0.30 10 58 None
MSFT Options Chain 427.65 Call 435.00 7/02 No 6.70 7.25 7.19 -3.98 -35.64% 2,237 326 0.30 0.32 15 71 None
BTDR Options Chain 19.63 Call 19.00 9/18 Yes 3.90 4.50 4.20 -1.40 -25.00% 699 102 1.29 0.59 6 28 None
INTC Options Chain 111.78 Call 90.00 6/12 No 10.30 11.10 10.50 -12.03 -53.40% 1,123 164 0.93 0.80 5 55 None
NVDA Options Chain 216.31 Call 210.00 6/12 No 3.00 3.15 3.05 -7.37 -70.73% 22,594 3,314 0.44 0.37 17 63 None
AAPL Options Chain 310.59 Call 345.00 7/02 No 0.56 0.84 0.81 -0.06 -6.90% 1,627 239 0.27 0.07 9 65 None
META Options Chain 624.15 Call 622.50 6/08 No 0.49 0.54 0.52 -9.58 -94.86% 1,428 210 0.36 0.05 11 66 None
KEEL Options Chain 5.93 Call 6.50 6/26 No 0.12 0.22 0.16 -0.30 -65.22% 5,647 831 1.14 0.24 3 34 None
SOFI Options Chain 17.00 Put 11.00 9/18 Yes 0.31 0.42 0.39 +0.09 +30.00% 6,545 965 0.69 -0.12 11 46 None
PLTR Options Chain 140.94 Call 142.00 6/12 No 1.55 1.59 1.60 -2.55 -61.45% 8,927 1,321 0.52 0.28 11 52 None
MU Options Chain 971.70 Put 927.50 6/12 No 85.55 92.00 85.48 +64.43 +306.09% 976 145 1.02 -0.64 16 68 None
TSLA Options Chain 391.00 Put 377.50 6/12 No 6.20 6.35 6.24 +5.12 +457.15% 1,433 213 0.56 -0.31 10 58 None
NFLX Options Chain 81.62 Call 86.00 7/10 No 1.66 1.72 1.65 -0.06 -3.51% 2,474 368 0.30 0.35 10 62 None
ONDS Options Chain 11.83 Put 11.50 6/26 No 1.62 1.79 1.56 +0.67 +75.29% 2,103 313 1.06 -0.61 9 40 None
MU Options Chain 971.70 Call 890.00 6/12 No 38.40 41.30 42.10 -106.15 -71.61% 1,645 245 1.06 0.48 16 68 None
AAPL Options Chain 310.59 Put 310.00 6/10 No 5.75 6.15 5.80 +2.10 +56.76% 3,815 570 0.32 -0.56 9 65 None
RKLB Options Chain 117.85 Put 90.00 9/18 Yes 12.40 13.60 12.75 +2.75 +27.50% 1,702 255 1.04 -0.26 7 45 None
BABA Options Chain 126.01 Call 126.00 6/12 No 0.68 0.89 0.78 -2.06 -72.54% 1,325 199 0.41 0.22 14 26 None
LUNR Options Chain 33.36 Call 29.50 6/12 No 2.04 2.47 2.20 -3.41 -60.79% 772 116 1.38 0.54 4 39 None
HPQ Options Chain 26.24 Put 22.50 6/12 No 0.00 0.06 0.02 0.00 0.00% 3,048 459 0.59 0.00 13 54 None
TSLA Options Chain 391.00 Put 380.00 6/15 No 8.35 8.55 7.60 +5.58 +276.24% 796 120 0.52 -0.35 10 58 None
AVGO Options Chain 413.60 Put 375.00 6/08 No 3.55 5.00 3.84 +3.66 +2,033.34% 1,598 241 0.61 -0.27 12 64 None
TSLA Options Chain 391.00 Call 900.00 6/12 No 0.03 0.04 0.03 +0.01 +50.00% 59,566 8,987 1.92 0.00 10 58 None
IREN Options Chain 61.86 Call 54.00 6/12 No 3.75 3.90 3.75 -5.25 -58.34% 1,489 225 1.22 0.54 9 45 None
GKOS Options Chain 121.69 Call 125.00 6/18 No 6.30 7.50 7.34 +6.04 +464.62% 694 105 0.71 0.54 5 51 None
RGTI Options Chain 23.68 Call 22.50 6/12 No 0.70 0.75 0.72 -1.80 -71.43% 698 106 1.25 0.34 3 19 None
OKLO Options Chain 66.84 Call 63.00 6/12 No 1.42 1.57 1.48 -3.75 -71.71% 1,334 203 1.01 0.31 3 21 None
BBY Options Chain 70.92 Put 70.00 6/12 No 0.75 1.15 1.03 +0.01 +0.98% 1,147 175 0.39 -0.35 19 63 None
TSLA Options Chain 391.00 Put 350.00 6/10 No 0.83 0.87 0.86 +0.69 +405.89% 760 116 0.65 -0.04 10 58 None
TSM Options Chain 439.69 Put 240.00 6/12 No 0.05 0.14 0.13 +0.11 +550.00% 4,571 699 1.52 0.00 20 62
Dividend Stock List
META Options Chain 624.15 Put 600.00 6/10 No 14.30 15.30 14.59 +12.74 +688.65% 1,632 250 0.37 -0.62 11 66 None
HUT Options Chain 126.83 Call 115.00 9/18 Yes 22.90 25.25 22.30 -12.67 -36.24% 855 131 1.06 0.59 4 48 None
TWLO Options Chain 225.99 Call 235.00 6/18 No 7.50 9.30 8.20 -3.71 -31.15% 1,312 202 0.69 0.42 10 60 None
MRLN Options Chain 10.00 Call 12.50 6/18 No 0.05 0.20 0.10 +0.05 +100.00% 2,462 380 1.49 0.08 3 17 None
IRDM Options Chain 52.07 Put 50.00 6/18 No 5.10 5.80 5.49 +2.95 +116.15% 1,807 280 1.03 -0.58 10 51 None
MU Options Chain 971.70 Put 902.50 6/12 No 69.30 72.90 60.93 +43.31 +245.80% 973 151 1.03 -0.56 16 68 None
CORZ Options Chain 27.91 Put 17.00 9/18 No 0.96 1.24 1.01 +0.40 +65.58% 2,412 375 0.92 -0.14 5 28 None
META Options Chain 624.15 Put 500.00 6/12 No 0.31 0.56 0.45 +0.40 +800.00% 1,022 159 0.62 -0.03 11 66 None
META Options Chain 624.15 Put 582.50 6/12 No 8.05 8.90 8.60 +7.36 +593.55% 893 139 0.39 -0.38 11 66 None
MRVL Options Chain 304.80 Call 295.00 6/12 No 10.00 11.60 10.00 -26.50 -72.61% 1,297 202 1.50 0.31 11 59 None
META Options Chain 624.15 Put 575.00 6/08 No 2.57 3.00 2.69 +2.57 +2,141.67% 1,181 184 0.40 -0.23 11 66 None
OPEN Options Chain 4.96 Put 4.00 6/12 No 0.03 0.05 0.05 +0.04 +400.00% 3,962 620 0.77 -0.18 5 32 None
PINS Options Chain 21.57 Put 21.00 6/26 No 0.79 0.96 0.83 +0.16 +23.89% 1,212 190 0.54 -0.40 8 35 None
AMZN Options Chain 253.21 Call 257.50 6/08 No 0.10 0.13 0.11 -1.19 -91.54% 6,002 944 0.29 0.05 9 60 None
TSLA Options Chain 391.00 Call 412.50 6/12 No 4.40 4.60 4.46 -10.85 -70.87% 2,466 390 0.55 0.25 10 58 None
CRWV Options Chain 106.74 Call 110.00 6/12 No 1.70 1.81 1.74 -3.21 -64.85% 5,659 896 0.88 0.25 3 22 None
MU Options Chain 971.70 Call 955.00 6/12 No 18.40 20.75 19.65 -75.20 -79.29% 726 115 1.05 0.29 16 68 None
TSLA Options Chain 391.00 Put 220.00 6/12 No 0.04 0.09 0.07 +0.03 +75.00% 688 109 1.54 0.00 10 58 None
USAR Options Chain 27.05 Call 25.00 6/12 No 0.46 0.53 0.53 -1.97 -78.80% 1,420 226 1.10 0.26 3 19 None
AMD Options Chain 514.15 Put 472.50 6/12 No 21.45 23.05 22.20 +17.72 +395.54% 2,018 322 0.77 -0.51 12 61 None
NVDA Options Chain 216.31 Put 192.50 6/10 No 0.75 0.87 0.87 +0.75 +625.00% 2,353 376 0.49 -0.15 17 63 None
USAR Options Chain 27.05 Call 23.00 6/12 No 1.04 1.14 1.09 -2.99 -73.29% 819 131 1.09 0.46 3 19 None
JPM Options Chain 310.70 Put 270.00 6/12 No 0.05 0.12 0.10 +0.05 +100.00% 1,810 290 0.47 0.00 12 79 None
MU Options Chain 971.70 Put 800.00 6/12 No 23.25 25.00 23.91 +17.61 +279.53% 14,330 2,297 1.11 -0.26 16 68 None
QBTS Options Chain 27.24 Put 24.00 6/12 No 1.44 1.55 1.53 +1.13 +282.50% 1,550 249 1.08 -0.49 6 40 None
NVDA Options Chain 216.31 Put 120.00 6/12 No 0.01 0.04 0.03 +0.01 +50.00% 25,280 4,065 1.37 0.00 17 63 None
F Options Chain 15.34 Call 15.00 8/21 Yes 1.16 1.25 1.19 -0.21 -15.00% 2,834 457 0.46 0.53 9 47 None