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
AAPL Options Chain 300.70 Call 295.00 6/10 No 0.50 0.54 0.53 -6.97 -92.94% 61,132 141 0.33 0.21 9 65 None
AAPL Options Chain 300.70 Put 287.50 6/10 No 0.88 0.92 0.90 +0.58 +181.25% 53,773 224 0.34 -0.27 9 65 None
AAPL Options Chain 300.70 Call 297.50 6/10 No 0.22 0.25 0.25 -5.40 -95.58% 38,989 173 0.34 0.11 9 65 None
TSLA Options Chain 408.95 Call 395.00 6/10 No 5.45 5.60 5.50 -10.21 -64.99% 58,258 552 0.56 0.57 10 58 None
AAPL Options Chain 300.70 Call 290.00 6/10 No 2.17 2.31 2.24 -11.01 -83.10% 26,087 260 0.32 0.56 9 65 None
NVDA Options Chain 207.65 Call 205.00 6/10 No 4.00 4.10 3.95 -0.90 -18.56% 125,651 1,331 0.45 0.72 13 58 None
EXE Options Chain 90.44 Put 80.00 9/18 No 2.15 2.45 2.35 +0.70 +42.43% 35,182 378 0.32 -0.25 3 21 None
MSFT Options Chain 410.98 Call 407.50 6/10 No 1.17 1.38 1.30 -5.90 -81.95% 8,440 103 0.33 0.31 12 65 None
CSCO Options Chain 124.00 Put 116.00 6/12 No 0.56 0.65 0.63 +0.40 +173.92% 11,786 172 0.50 -0.20 10 60 None
KDK Options Chain 6.42 Call 6.00 8/21 No 0.55 1.00 0.65 -0.95 -59.38% 12,129 180 0.66 0.54 3 12 None
AAPL Options Chain 300.70 Call 300.00 6/10 No 0.11 0.13 0.12 -4.05 -97.13% 68,244 1,087 0.37 0.05 9 65 None
AMZN Options Chain 245.01 Put 270.00 6/12 No 25.15 27.00 24.65 -0.51 -2.03% 10,446 169 0.98 -1.00 12 65 None
TSLA Options Chain 408.95 Put 405.00 6/10 No 10.00 10.25 10.10 +5.80 +134.89% 77,532 1,284 0.58 -0.75 10 58 None
AAPL Options Chain 300.70 Call 297.50 6/12 No 0.96 1.06 1.03 -5.67 -84.63% 16,010 272 0.32 0.23 9 65 None
NVDA Options Chain 207.65 Call 202.50 6/10 No 6.05 6.50 5.97 -0.88 -12.85% 45,028 772 0.46 0.83 13 58 None
TSLA Options Chain 408.95 Call 390.00 6/10 No 8.65 8.85 8.85 -11.40 -56.30% 31,780 600 0.57 0.73 10 58 None
LAES Options Chain 3.20 Call 3.50 6/26 No 0.15 0.20 0.20 -0.01 -4.77% 5,192 104 1.11 0.36 8 18 None
KIM Options Chain 24.05 Call 30.00 7/17 No 0.10 0.15 0.13 +0.08 +160.00% 9,728 200 0.37 0.03 9 59 None
MMM Options Chain 154.61 Put 152.50 6/12 No 0.54 0.88 0.90 -0.70 -43.75% 6,517 137 0.37 -0.24 6 59 None
TSLA Options Chain 408.95 Call 392.50 6/10 No 6.90 7.15 7.21 -10.44 -59.15% 19,467 427 0.57 0.65 10 58 None
MSFT Options Chain 410.98 Call 405.00 6/10 No 1.95 2.22 2.15 -6.85 -76.12% 8,974 201 0.33 0.43 12 65 None
RVMD Options Chain 147.95 Call 155.00 7/17 No 8.70 10.00 8.70 +0.26 +3.09% 5,030 114 0.59 0.47 6 50 None
POET Options Chain 12.40 Call 11.00 6/12 No 0.51 0.60 0.58 -1.02 -63.75% 4,521 105 1.71 0.48 6 32 None
CRWD Options Chain 657.87 Put 610.00 6/12 No 3.00 3.90 3.55 +1.00 +39.22% 8,411 201 0.66 -0.17 7 46 None
TSLA Options Chain 408.95 Call 397.50 6/10 No 4.20 4.30 4.30 -9.40 -68.62% 32,588 799 0.57 0.48 10 58 None
AAPL Options Chain 300.70 Put 282.50 6/10 No 0.20 0.23 0.20 +0.04 +25.00% 19,074 471 0.38 -0.10 9 65 None
CPNG Options Chain 15.22 Call 16.50 6/12 No 0.21 0.27 0.27 +0.13 +92.86% 21,823 540 0.77 0.35 13 30 None
DVN Options Chain 44.90 Call 57.50 8/21 Yes 0.31 0.48 0.36 -0.17 -32.08% 15,122 375 0.44 0.10 10 60 None
AAPL Options Chain 300.70 Put 280.00 6/10 No 0.10 0.13 0.11 0.00 0.00% 13,622 350 0.42 -0.06 9 65 None
TSLA Options Chain 408.95 Call 402.50 6/10 No 2.37 2.42 2.46 -7.53 -75.38% 29,679 781 0.57 0.31 10 58 None
TSLA Options Chain 408.95 Put 395.00 6/10 No 3.85 3.95 3.85 +2.21 +134.76% 68,347 1,871 0.56 -0.43 10 58 None
WBD Options Chain 26.31 Put 15.00 9/18 No 0.00 0.27 0.05 -0.06 -54.55% 30,002 828 0.78 -0.04 3 19 None
AVGO Options Chain 396.60 Put 330.00 6/10 No 0.00 0.29 0.05 -0.04 -44.45% 9,092 251 1.39 0.00 13 64 None
NVDA Options Chain 207.65 Call 207.50 6/10 No 2.35 2.39 2.35 -0.89 -27.47% 154,704 4,382 0.43 0.56 13 58 None
TSLA Options Chain 408.95 Call 400.00 6/10 No 3.20 3.30 3.26 -8.54 -72.38% 66,219 1,882 0.56 0.39 10 58 None
TSLA Options Chain 408.95 Put 392.50 6/10 No 2.86 2.92 2.88 +1.59 +123.26% 49,969 1,466 0.56 -0.35 10 58 None
TSLA Options Chain 408.95 Put 412.50 6/10 No 16.15 16.90 17.05 +8.95 +110.50% 17,365 514 0.56 -0.88 10 58 None
F Options Chain 14.99 Call 21.00 8/21 Yes 0.11 0.12 0.12 -0.03 -20.00% 10,126 303 0.51 0.08 9 46 None
TSLA Options Chain 408.95 Put 420.00 6/10 No 23.20 23.75 23.30 +10.12 +76.79% 35,361 1,096 0.74 -0.94 10 58 None
FTNT Options Chain 143.04 Put 126.00 6/12 No 0.06 0.39 0.44 +0.19 +76.00% 3,273 105 0.65 -0.04 10 53 None
TSLA Options Chain 408.95 Put 390.00 6/10 No 2.07 2.12 2.11 +1.12 +113.14% 88,526 2,852 0.57 -0.27 10 58 None
AMZN Options Chain 245.01 Call 225.00 6/12 No 18.95 20.50 19.65 -1.09 -5.26% 8,306 268 0.78 0.98 12 65 None
MSFT Options Chain 410.98 Put 397.50 6/10 No 0.89 1.08 0.86 +0.31 +56.37% 14,030 455 0.37 -0.21 12 65 None
MSFT Options Chain 410.98 Call 410.00 6/10 No 0.70 0.81 0.78 -4.39 -84.92% 18,273 606 0.34 0.21 12 65 None
ASML Options Chain 1,749.04 Put 1,650.00 6/12 No 7.10 9.80 9.30 -4.65 -33.34% 5,688 193 0.76 -0.13 16 61 None
PLTR Options Chain 135.97 Call 132.00 6/12 No 2.94 2.99 2.97 -2.93 -49.67% 6,701 229 0.61 0.52 12 52 None
AAPL Options Chain 300.70 Put 292.50 6/10 No 3.05 3.30 3.10 +2.36 +318.92% 62,305 2,150 0.33 -0.64 9 65 None
TSLA Options Chain 408.95 Call 387.50 6/12 No 13.80 14.25 14.20 -11.97 -45.74% 3,186 110 0.60 0.68 10 58 None
NVDA Options Chain 207.65 Put 197.50 6/10 No 0.13 0.14 0.13 -0.08 -38.10% 79,353 2,799 0.61 -0.05 13 58 None
MFC Options Chain 38.89 Call 41.00 7/17 No 0.30 0.55 0.48 +0.10 +26.32% 4,882 173 0.23 0.23 14 62 None
CSX Options Chain 47.29 Call 49.00 6/12 No 0.05 0.60 0.10 -0.01 -9.10% 3,607 129 0.55 0.16 9 60 None
TSLA Options Chain 408.95 Put 387.50 6/10 No 1.48 1.51 1.48 +0.68 +85.00% 33,693 1,237 0.57 -0.21 10 58 None
PEP Options Chain 140.75 Call 150.00 6/12 No 0.06 0.10 0.09 +0.04 +80.00% 27,714 1,023 0.32 0.10 9 56 None
NVDA Options Chain 207.65 Put 205.00 6/10 No 0.87 0.89 0.89 -0.26 -22.61% 153,881 5,698 0.49 -0.28 13 58 None
AAPL Options Chain 300.70 Call 292.50 6/12 No 2.43 2.60 2.56 -7.90 -75.53% 9,856 366 0.31 0.43 9 65 None
FITB Options Chain 52.50 Put 50.00 6/18 No 0.30 0.40 0.34 -0.01 -2.86% 20,715 772 0.37 -0.17 10 70 None
AAPL Options Chain 300.70 Call 302.50 6/10 No 0.07 0.09 0.08 -2.77 -97.20% 37,008 1,391 0.40 0.02 9 65 None
NVTS Options Chain 24.66 Put 18.00 6/26 No 0.37 0.73 0.59 +0.14 +31.12% 3,227 123 1.23 -0.17 6 37 None
TSLA Options Chain 408.95 Call 387.50 6/10 No 10.50 10.80 10.74 -11.59 -51.91% 8,530 331 0.57 0.79 10 58 None
META Options Chain 586.55 Call 597.50 6/10 No 1.00 1.11 1.12 -1.40 -55.56% 6,615 257 0.41 0.16 11 66 None
CHWY Options Chain 20.15 Call 21.50 6/12 Yes 0.74 0.83 0.84 +0.15 +21.74% 9,433 370 1.73 0.39 12 39 None
V Options Chain 319.76 Call 345.00 6/12 No 0.10 0.11 0.10 +0.03 +42.86% 22,516 905 0.35 0.02 11 70 None
NVDA Options Chain 207.65 Call 200.00 6/10 No 8.00 8.50 8.42 -0.58 -6.45% 14,224 577 0.45 0.90 13 58 None
TSLA Options Chain 408.95 Call 412.50 6/10 No 0.65 0.67 0.68 -3.84 -84.96% 35,765 1,458 0.61 0.12 10 58 None
META Options Chain 586.55 Call 592.50 6/10 No 1.90 2.12 2.00 -1.94 -49.24% 4,400 182 0.41 0.27 11 66 None
GOOGL Options Chain 363.30 Call 367.50 6/10 No 1.30 1.41 1.41 -0.70 -33.18% 16,734 697 0.36 0.44 10 64 None
META Options Chain 586.55 Call 595.00 6/10 No 1.44 1.55 1.50 -1.80 -54.55% 8,898 371 0.41 0.21 11 66 None
ELVN Options Chain 33.97 Put 35.00 6/18 No 3.50 8.00 6.37 +0.37 +6.17% 3,000 127 2.74 -0.41 3 18 None
TSLA Options Chain 408.95 Put 402.50 6/10 No 8.15 8.40 8.20 +4.79 +140.47% 26,952 1,164 0.56 -0.69 10 58 None
TE Options Chain 9.13 Put 7.50 6/12 No 0.10 0.20 0.17 +0.09 +112.50% 5,732 252 1.69 -0.20 3 16 None
TSLA Options Chain 408.95 Put 375.00 6/10 No 0.30 0.31 0.30 -0.02 -6.25% 17,076 753 0.67 -0.06 10 58 None
AVGO Options Chain 396.60 Put 370.00 6/10 No 0.42 0.57 0.47 -0.12 -20.34% 10,043 456 0.76 -0.09 13 64 None
TSLA Options Chain 408.95 Put 397.50 6/10 No 5.05 5.20 5.00 +2.86 +133.65% 29,830 1,362 0.56 -0.52 10 58 None
TECK Options Chain 62.09 Call 65.00 9/18 Yes 4.70 6.00 5.75 -0.35 -5.74% 3,050 142 0.51 0.48 13 56 None
SJM Options Chain 103.00 Call 125.00 6/18 Yes 0.20 0.30 0.21 +0.06 +40.00% 8,809 412 0.47 0.02 5 59 None
TSLA Options Chain 408.95 Call 407.50 6/10 No 1.26 1.30 1.27 -5.63 -81.60% 28,218 1,334 0.59 0.20 10 58 None
TSLA Options Chain 408.95 Call 417.50 6/10 No 0.35 0.36 0.36 -2.50 -87.42% 34,091 1,636 0.63 0.07 10 58 None
AMZN Options Chain 245.01 Put 237.50 6/10 No 0.27 0.30 0.25 -0.24 -48.98% 9,605 461 0.42 -0.11 12 65 None
GME Options Chain 22.26 Call 43.00 6/18 No 0.00 0.06 0.03 -0.04 -57.15% 4,277 210 1.98 0.00 10 41 None
NVDA Options Chain 207.65 Put 202.50 6/10 No 0.44 0.46 0.46 -0.19 -29.24% 121,083 5,977 0.53 -0.17 13 58 None
TSLA Options Chain 408.95 Call 415.00 6/10 No 0.48 0.49 0.49 -3.16 -86.58% 71,080 3,586 0.62 0.09 10 58 None
IONQ Options Chain 62.74 Put 55.00 8/21 No 9.60 9.85 9.75 +2.35 +31.76% 10,686 540 1.09 -0.37 9 45 None
CCL Options Chain 27.03 Put 27.50 6/12 No 0.47 0.55 0.48 -0.37 -43.53% 7,264 370 0.64 -0.42 14 65 None
TSLA Options Chain 408.95 Put 385.00 6/10 No 1.04 1.07 1.05 +0.39 +59.10% 48,312 2,469 0.58 -0.16 10 58 None
AMZN Options Chain 245.01 Call 230.00 6/12 No 14.35 15.50 15.00 -0.96 -6.02% 3,598 186 0.51 0.94 12 65 None
S Options Chain 15.72 Call 21.00 1/15 Yes 1.05 1.25 1.25 -0.13 -9.42% 2,001 104 0.57 0.33 7 40 None
NVDA Options Chain 207.65 Put 200.00 6/10 No 0.23 0.24 0.23 -0.13 -36.12% 156,983 8,193 0.57 -0.10 13 58 None
TXN Options Chain 290.90 Put 280.00 6/12 No 3.20 4.20 4.50 +1.70 +60.72% 3,506 183 0.69 -0.30 11 66 None
CVS Options Chain 97.35 Put 97.00 6/12 No 1.15 1.31 1.18 -0.07 -5.60% 2,371 125 0.36 -0.48 13 65 None
META Options Chain 586.55 Put 575.00 6/10 No 1.43 1.60 1.51 -1.44 -48.82% 6,041 320 0.40 -0.21 11 66 None
TECK Options Chain 62.09 Call 60.00 9/18 Yes 7.80 8.60 7.85 -1.75 -18.23% 3,050 163 0.56 0.60 13 56 None
MSFT Options Chain 410.98 Call 407.50 6/12 No 3.30 3.95 3.75 -4.74 -55.83% 2,039 109 0.37 0.40 12 65 None
DKNG Options Chain 24.80 Put 26.00 6/12 No 0.18 0.22 0.19 -1.24 -86.72% 2,370 127 0.76 -0.18 7 45 None
MU Options Chain 955.00 Call 905.00 6/12 No 56.90 61.20 57.00 -9.65 -14.48% 5,276 285 1.23 0.62 16 68 None
TSLA Options Chain 408.95 Put 372.50 6/10 No 0.22 0.24 0.23 -0.05 -17.86% 8,284 448 0.69 -0.05 10 58 None
TSLA Options Chain 408.95 Call 410.00 6/10 No 0.91 0.94 0.93 -4.77 -83.69% 55,280 2,997 0.60 0.15 10 58 None
GOOGL Options Chain 363.30 Call 372.50 6/10 No 0.42 0.44 0.44 -0.51 -53.69% 14,365 783 0.37 0.21 10 64 None
MRVL Options Chain 287.35 Call 260.00 6/12 No 15.40 16.45 15.87 -20.80 -56.73% 8,758 482 1.30 0.61 11 59 None
META Options Chain 586.55 Put 592.50 6/10 No 9.00 10.45 9.62 -1.38 -12.55% 2,033 112 0.37 -0.73 11 66 None
TSLA Options Chain 408.95 Call 385.00 6/10 No 12.40 13.00 12.80 -11.48 -47.29% 9,832 543 0.58 0.84 10 58 None
NBIS Options Chain 220.48 Call 205.00 6/12 No 18.70 20.30 19.80 -0.60 -2.95% 2,878 159 1.35 0.73 3 22 None
SHOP Options Chain 110.69 Put 102.00 6/12 No 0.35 0.41 0.39 -0.07 -15.22% 2,683 149 0.72 -0.10 9 56 None
TSLA Options Chain 408.95 Put 407.50 6/10 No 11.80 12.30 12.10 +6.70 +124.08% 24,544 1,367 0.57 -0.80 10 58 None
MU Options Chain 955.00 Call 895.00 6/12 No 63.20 68.05 61.15 -13.62 -18.22% 2,845 159 1.23 0.66 16 68 None
GOOGL Options Chain 363.30 Put 365.00 6/10 No 2.93 3.35 2.99 -1.56 -34.29% 6,698 378 0.36 -0.42 10 64 None
AAPL Options Chain 300.70 Put 290.00 6/10 No 1.72 1.84 1.75 +1.26 +257.15% 90,939 5,145 0.33 -0.44 9 65 None
TSLA Options Chain 408.95 Call 420.00 6/10 No 0.25 0.26 0.25 -1.96 -88.69% 87,246 4,942 0.64 0.06 10 58 None
NOW Options Chain 113.53 Call 107.00 6/12 No 3.00 3.20 3.07 -5.74 -65.16% 2,748 156 0.80 0.51 10 56 None
AMZN Options Chain 245.01 Put 242.50 6/10 No 1.28 1.34 1.27 -0.17 -11.81% 16,452 937 0.39 -0.34 12 65 None
GOOGL Options Chain 363.30 Call 375.00 6/10 No 0.24 0.25 0.25 -0.33 -56.90% 21,625 1,239 0.38 0.13 10 64 None
TSLA Options Chain 408.95 Put 410.00 6/10 No 13.95 14.55 14.30 +7.70 +116.67% 43,792 2,532 0.56 -0.85 10 58 None
VALE Options Chain 15.14 Put 11.00 9/18 Yes 0.13 0.16 0.16 +0.01 +6.67% 2,695 156 0.47 -0.10 11 53 None
AMZN Options Chain 245.01 Put 237.50 6/15 No 1.55 1.90 1.60 -0.05 -3.03% 3,045 181 0.35 -0.24 12 65 None
MSFT Options Chain 410.98 Call 412.50 6/10 No 0.42 0.48 0.46 -3.42 -88.15% 13,376 797 0.35 0.14 12 65 None
SOFI Options Chain 16.42 Call 16.00 7/24 No 1.49 1.75 1.60 -0.04 -2.44% 2,500 149 0.57 0.61 14 50 None
MRVL Options Chain 287.35 Call 272.50 6/12 No 9.90 10.70 10.00 -16.00 -61.54% 1,843 110 1.31 0.45 11 59 None
TSLA Options Chain 408.95 Call 395.00 7/02 No 20.75 21.20 21.00 -7.00 -25.00% 2,446 146 0.49 0.55 10 58 None
TSLA Options Chain 408.95 Put 380.00 6/10 No 0.53 0.55 0.53 +0.08 +17.78% 41,451 2,495 0.62 -0.10 10 58 None
NVDA Options Chain 207.65 Put 195.00 6/10 No 0.08 0.09 0.08 -0.05 -38.47% 72,334 4,382 0.68 -0.03 13 58 None
AMZN Options Chain 245.01 Call 245.00 6/10 No 1.43 1.55 1.55 -1.18 -43.23% 18,795 1,148 0.37 0.46 12 65 None
IBKR Options Chain 87.23 Call 90.00 12/18 Yes 9.10 10.40 10.10 -0.19 -1.85% 6,020 376 0.45 0.51 16 63 None
POOL Options Chain 180.95 Call 210.00 6/18 No 0.75 1.10 1.00 +0.66 +194.12% 1,716 108 0.48 0.12 9 52 None
META Options Chain 586.55 Call 600.00 6/10 No 0.71 0.79 0.75 -1.30 -63.42% 21,284 1,343 0.42 0.12 11 66 None
VSH Options Chain 57.20 Put 50.00 7/17 No 4.50 4.90 4.80 -0.20 -4.00% 3,121 198 1.19 -0.27 8 47 None
GOOGL Options Chain 363.30 Put 357.50 6/10 No 0.63 0.75 0.75 -0.85 -53.13% 3,133 199 0.39 -0.13 10 64 None
AAPL Options Chain 300.70 Put 285.00 6/10 No 0.41 0.45 0.41 +0.23 +127.78% 33,074 2,102 0.35 -0.16 9 65 None
VG Options Chain 12.84 Put 11.00 6/26 No 0.15 0.25 0.23 +0.06 +35.30% 2,029 129 0.69 -0.20 15 43 None
MSTR Options Chain 127.20 Put 115.00 7/02 No 8.30 8.80 8.48 +3.58 +73.07% 5,385 349 0.83 -0.42 4 55 None
LULU Options Chain 117.16 Call 129.00 6/12 No 0.25 0.40 0.19 -0.01 -5.00% 1,851 120 0.52 0.12 13 54 None
TSLA Options Chain 408.95 Put 400.00 6/10 No 6.50 6.70 6.57 +3.85 +141.55% 74,425 4,845 0.56 -0.61 10 58 None
CMG Options Chain 29.21 Call 31.00 6/18 No 0.31 0.35 0.32 +0.08 +33.34% 10,817 705 0.40 0.29 12 51 None
TSLA Options Chain 408.95 Call 380.00 6/10 No 16.95 17.50 17.50 -12.08 -40.84% 5,428 355 0.62 0.90 10 58 None
GOOGL Options Chain 363.30 Put 360.00 6/10 No 1.09 1.24 1.05 -1.28 -54.94% 8,831 579 0.38 -0.19 10 64 None
MSFT Options Chain 410.98 Call 420.00 6/15 No 1.41 1.59 1.45 -2.45 -62.83% 2,767 183 0.32 0.17 12 65 None
NVTS Options Chain 24.66 Call 24.00 6/12 No 0.71 0.93 0.81 -1.26 -60.87% 5,949 395 1.53 0.40 6 37 None
TSLA Options Chain 408.95 Call 370.00 6/12 No 27.95 28.55 28.54 -11.66 -29.01% 3,653 243 0.66 0.86 10 58 None
AMZN Options Chain 245.01 Put 247.50 6/10 No 3.95 4.20 3.72 +0.02 +0.55% 5,963 399 0.38 -0.74 12 65 None
NVDA Options Chain 207.65 Call 212.50 6/10 No 0.52 0.53 0.53 -0.56 -51.38% 142,661 9,696 0.44 0.20 13 58 None
TSLA Options Chain 408.95 Call 432.50 6/10 No 0.08 0.09 0.08 -0.54 -87.10% 14,794 1,006 0.76 0.01 10 58 None
PLTR Options Chain 135.97 Call 131.00 6/12 No 3.45 3.55 3.53 -3.32 -48.47% 3,027 207 0.61 0.58 12 52 None
META Options Chain 586.55 Call 605.00 6/10 No 0.36 0.42 0.39 -0.89 -69.54% 7,655 524 0.43 0.06 11 66 None
NVDA Options Chain 207.65 Call 210.00 6/10 No 1.18 1.20 1.20 -0.75 -38.47% 189,101 13,051 0.43 0.36 13 58 None
FUTU Options Chain 91.08 Put 70.00 8/21 No 1.91 3.10 2.32 -0.23 -9.02% 2,001 139 0.71 -0.15 16 70 None
TSLA Options Chain 408.95 Call 405.00 6/10 No 1.73 1.79 1.77 -6.48 -78.55% 39,280 2,762 0.58 0.25 10 58 None
TSLA Options Chain 408.95 Call 427.50 6/10 No 0.11 0.13 0.12 -0.92 -88.47% 13,290 939 0.71 0.03 10 58 None
TSLA Options Chain 408.95 Put 415.00 6/10 No 18.45 19.15 18.25 +8.55 +88.15% 19,809 1,404 0.57 -0.91 10 58 None
IREN Options Chain 58.73 Put 43.00 6/18 No 0.71 0.83 0.77 +0.39 +102.64% 30,464 2,161 1.36 -0.11 9 45 None
PL Options Chain 32.73 Put 21.00 8/21 No 1.20 1.55 1.38 -0.04 -2.82% 1,800 128 1.05 -0.15 1 40 None
MSFT Options Chain 410.98 Put 407.50 6/10 No 5.30 5.95 5.45 +3.10 +131.92% 6,035 430 0.38 -0.69 12 65 None
MU Options Chain 955.00 Call 902.50 6/12 No 58.45 63.15 54.85 -10.29 -15.80% 2,270 163 1.22 0.63 16 68 None
TSLA Options Chain 408.95 Call 415.00 6/15 No 4.15 4.30 4.30 -4.60 -51.69% 4,992 359 0.53 0.27 10 58 None
META Options Chain 586.55 Call 602.50 6/10 No 0.51 0.57 0.57 -1.02 -64.16% 3,722 270 0.42 0.09 11 66 None
PLTR Options Chain 135.97 Call 133.00 6/18 No 4.15 4.35 4.30 -2.07 -32.50% 2,631 197 0.55 0.49 12 52 None
TGT Options Chain 123.97 Call 130.00 6/12 No 0.50 0.53 0.52 +0.17 +48.58% 12,485 939 0.38 0.21 12 63 None
HPQ Options Chain 25.35 Put 25.00 6/12 No 0.67 0.77 0.93 +0.34 +57.63% 5,117 385 0.57 -0.67 14 52 None
SHOP Options Chain 110.69 Call 112.00 6/12 No 2.01 2.21 2.00 -0.68 -25.38% 2,931 221 0.70 0.42 9 56 None
AAPL Options Chain 300.70 Call 282.50 6/12 No 8.90 9.35 9.72 -17.81 -64.70% 2,196 166 0.34 0.82 9 65 None
MOV Options Chain 37.73 Call 20.00 6/18 No 15.80 18.20 16.58 -0.82 -4.72% 1,481 114 4.17 1.00 19 55 None
CRCL Options Chain 82.54 Put 45.00 8/21 No 0.82 1.10 1.00 +0.08 +8.70% 1,364 105 0.97 -0.05 3 21 None
RIOT Options Chain 25.80 Call 33.00 6/26 No 0.17 0.23 0.25 -0.04 -13.80% 3,183 246 0.90 0.18 5 44 None
META Options Chain 586.55 Put 582.50 6/10 No 3.55 4.10 3.80 -1.60 -29.63% 2,623 203 0.39 -0.41 11 66 None
AMZN Options Chain 245.01 Call 242.50 6/10 No 2.77 2.96 3.00 -1.30 -30.24% 6,066 471 0.37 0.66 12 65 None
NVDA Options Chain 207.65 Call 202.50 6/12 No 7.10 7.40 6.97 -0.78 -10.07% 7,950 621 0.47 0.75 13 58 None
TSLA Options Chain 408.95 Put 377.50 6/10 No 0.39 0.40 0.38 +0.01 +2.71% 12,026 944 0.64 -0.08 10 58 None
AVGO Options Chain 396.60 Put 372.50 6/10 No 0.31 0.90 0.71 +0.04 +5.97% 1,425 112 0.75 -0.11 13 64 None
NBIS Options Chain 220.48 Call 240.00 6/12 No 3.60 3.95 3.86 -0.99 -20.42% 16,881 1,338 1.32 0.26 3 22 None
AAPL Options Chain 300.70 Call 292.50 6/18 No 4.20 4.45 4.35 -7.43 -63.08% 2,470 196 0.28 0.46 9 65 None
META Options Chain 586.55 Put 570.00 6/10 No 0.81 0.90 0.85 -1.06 -55.50% 7,243 575 0.42 -0.14 11 66 None
PLTR Options Chain 135.97 Put 121.00 6/26 No 1.86 1.99 2.01 +0.73 +57.04% 2,625 209 0.55 -0.21 12 52 None
META Options Chain 586.55 Put 565.00 6/10 No 0.48 0.54 0.52 -0.79 -60.31% 2,998 240 0.46 -0.10 11 66 None
GOOGL Options Chain 363.30 Call 377.50 6/10 No 0.13 0.16 0.15 -0.27 -64.29% 4,002 324 0.39 0.08 10 64 None
DBI Options Chain 9.18 Call 10.00 10/16 Yes 0.40 0.70 0.45 -1.02 -69.39% 1,574 129 0.82 0.31 11 32 None
META Options Chain 586.55 Call 590.00 6/10 No 2.62 2.86 2.78 -2.02 -42.09% 8,446 695 0.40 0.33 11 66 None
META Options Chain 586.55 Call 585.00 6/10 No 4.60 4.95 4.95 -2.20 -30.77% 3,879 323 0.40 0.50 11 66 None
TSM Options Chain 426.80 Put 320.00 6/26 No 0.40 0.74 0.62 +0.08 +14.82% 2,341 195 0.69 0.00 23 66
Dividend Stock List
AMZN Options Chain 245.01 Call 250.00 6/10 No 0.25 0.28 0.28 -0.54 -65.86% 33,245 2,780 0.37 0.14 12 65 None
AMZN Options Chain 245.01 Put 265.00 6/15 No 19.10 22.55 20.90 +0.10 +0.49% 1,254 105 0.67 -0.96 12 65 None
TSLA Options Chain 408.95 Put 385.00 6/17 No 7.25 7.40 7.95 +2.90 +57.43% 2,268 190 0.54 -0.34 10 58 None
RDW Options Chain 18.46 Put 13.00 6/12 No 0.10 0.15 0.12 +0.04 +50.00% 1,205 101 1.73 -0.09 5 37 None
QCOM Options Chain 217.77 Put 207.50 6/12 No 8.05 9.40 9.50 +5.10 +115.91% 3,517 296 1.01 -0.53 10 64 None
AAPL Options Chain 300.70 Put 285.00 6/15 No 1.81 2.00 1.84 +1.22 +196.78% 1,730 146 0.28 -0.27 9 65 None
NVDA Options Chain 207.65 Put 235.00 6/12 No 26.75 27.75 30.00 +3.32 +12.45% 1,893 160 1.04 -1.00 13 58 None
FCEL Options Chain 15.30 Call 20.00 6/12 Yes 0.45 0.55 0.55 +0.30 +120.00% 12,065 1,024 2.05 0.28 8 32 None
META Options Chain 586.55 Put 572.50 6/10 No 1.07 1.20 1.10 -1.33 -54.74% 3,424 292 0.41 -0.17 11 66 None
TSLA Options Chain 408.95 Call 412.50 6/26 No 10.55 10.75 10.55 -5.56 -34.52% 1,263 108 0.49 0.38 10 58 None
CHWY Options Chain 20.15 Put 17.50 6/12 Yes 0.17 0.20 0.20 -0.02 -9.10% 1,333 114 1.55 -0.13 12 39 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
MU Options Chain 955.00 Call 910.00 6/12 No 54.05 58.05 54.00 -13.00 -19.41% 6,143 536 1.23 0.60 16 68 None
WBD Options Chain 26.31 Put 24.00 8/21 No 0.30 0.99 0.85 +0.03 +3.66% 4,006 352 0.43 -0.20 3 19 None
MSTR Options Chain 127.20 Put 92.00 6/12 No 0.00 0.20 0.14 +0.05 +55.56% 2,173 191 1.49 -0.01 4 55 None
POET Options Chain 12.40 Call 10.50 6/12 No 0.71 0.97 0.86 -1.65 -65.74% 1,240 109 1.86 0.59 6 32 None
AMD Options Chain 490.33 Call 455.00 6/12 No 27.60 28.65 25.00 -16.80 -40.20% 1,282 113 0.91 0.71 11 60 None
META Options Chain 586.55 Put 585.00 6/10 No 4.70 5.30 5.00 -1.60 -24.25% 7,501 664 0.39 -0.50 11 66 None
ZS Options Chain 129.22 Call 134.00 6/12 No 0.77 0.95 0.83 -1.14 -57.87% 1,608 143 0.76 0.19 4 54 None
MSFT Options Chain 410.98 Call 415.00 6/10 No 0.25 0.27 0.26 -2.74 -91.34% 10,672 958 0.37 0.08 12 65 None
TSLA Options Chain 408.95 Call 422.50 6/10 No 0.18 0.20 0.19 -1.52 -88.89% 18,614 1,671 0.66 0.04 10 58 None
AAPL Options Chain 300.70 Call 305.00 6/15 No 0.42 0.50 0.47 -2.69 -85.13% 6,864 623 0.28 0.10 9 65 None
TSLA Options Chain 408.95 Call 395.00 6/12 No 9.45 9.65 9.50 -8.80 -48.09% 12,215 1,111 0.60 0.55 10 58 None
AES Options Chain 14.70 Put 14.50 7/10 No 0.06 0.50 0.20 +0.04 +25.00% 1,271 116 0.18 -0.44 14 51 None
RDW Options Chain 18.46 Call 17.50 6/12 No 0.35 0.50 0.44 -1.26 -74.12% 1,290 118 1.83 0.28 5 37 None
CROX Options Chain 123.06 Call 140.00 6/18 No 0.60 1.10 0.75 +0.50 +200.00% 4,075 373 0.53 0.15 2 57 None
BVN Options Chain 30.23 Call 35.00 6/18 No 0.00 0.80 0.50 +0.35 +233.34% 1,539 141 1.08 0.20 17 54 None
TSLA Options Chain 408.95 Call 400.00 6/15 No 9.05 9.30 9.30 -7.35 -44.15% 3,752 346 0.52 0.47 10 58 None
MSFT Options Chain 410.98 Put 400.00 6/10 No 1.51 1.78 1.59 +0.85 +114.87% 12,670 1,175 0.37 -0.30 12 65 None
CHWY Options Chain 20.15 Call 30.00 6/12 Yes 0.00 0.05 0.01 0.00 0.00% 1,757 163 2.20 0.01 12 39 None
MU Options Chain 955.00 Put 905.00 6/12 No 26.60 30.05 28.95 +0.95 +3.40% 3,530 330 1.25 -0.38 16 68 None
AAOI Options Chain 196.22 Put 115.00 6/12 No 0.40 1.15 0.44 +0.04 +10.00% 3,262 305 2.27 -0.02 8 43 None
MP Options Chain 58.17 Put 40.00 7/17 No 0.41 0.74 0.60 +0.35 +140.00% 1,623 152 0.78 -0.08 4 50 None
S Options Chain 15.72 Put 14.00 1/15 Yes 1.85 2.00 1.92 +0.07 +3.79% 2,003 188 0.58 -0.33 7 40 None
VST Options Chain 146.90 Call 175.00 9/18 Yes 7.20 7.70 7.38 -0.62 -7.75% 10,024 941 0.54 0.32 8 56 None
NVDA Options Chain 207.65 Put 207.50 6/10 No 1.67 1.69 1.69 -0.28 -14.22% 67,171 6,318 0.48 -0.44 13 58 None
ASTS Options Chain 92.06 Put 100.00 8/21 No 25.05 25.80 25.26 +1.76 +7.49% 7,838 738 1.18 -0.48 5 39 None
TSLA Options Chain 408.95 Put 367.50 6/10 No 0.15 0.17 0.15 -0.06 -28.58% 5,770 544 0.76 -0.03 10 58 None
NVDA Options Chain 207.65 Put 217.50 6/15 No 9.75 10.55 10.75 +0.62 +6.12% 4,399 415 0.40 -0.79 13 58 None
W Options Chain 67.15 Put 61.00 6/12 No 0.10 0.34 0.10 -0.28 -73.69% 1,256 120 1.15 -0.06 7 48 None
HD Options Chain 309.60 Call 322.50 6/12 No 3.25 4.15 3.80 +2.99 +369.14% 6,917 661 0.36 0.49 6 60 None
FCEL Options Chain 15.30 Put 17.00 6/12 Yes 0.95 1.25 1.00 -1.20 -54.55% 2,742 264 2.19 -0.39 8 32 None
MSFT Options Chain 410.98 Put 390.00 6/10 No 0.21 0.24 0.22 +0.03 +15.79% 4,278 412 0.42 -0.08 12 65 None
AMZN Options Chain 245.01 Put 240.00 6/10 No 0.60 0.63 0.59 -0.24 -28.92% 18,390 1,777 0.40 -0.19 12 65 None
NVDA Options Chain 207.65 Call 205.00 6/17 No 6.85 7.25 6.95 0.00 0.00% 3,940 381 0.42 0.61 13 58 None
NVDA Options Chain 207.65 Put 192.50 6/10 No 0.05 0.07 0.07 -0.02 -22.23% 20,488 1,983 0.74 -0.01 13 58 None
META Options Chain 586.55 Put 587.50 6/10 No 6.00 6.60 6.25 -1.60 -20.39% 4,152 402 0.39 -0.59 11 66 None
UMAC Options Chain 25.85 Put 21.00 6/12 No 0.15 0.40 0.25 +0.15 +150.00% 1,700 165 1.37 -0.19 3 19 None
TXN Options Chain 290.90 Put 277.50 6/12 No 2.46 3.40 2.84 +0.35 +14.06% 2,482 241 0.69 -0.25 11 66 None
MRVL Options Chain 287.35 Put 210.00 6/12 No 0.50 0.72 0.59 +0.25 +73.53% 15,599 1,519 1.54 -0.02 11 59 None
PLTR Options Chain 135.97 Call 134.00 6/18 No 3.70 3.85 3.75 -2.20 -36.98% 1,589 155 0.54 0.46 12 52 None
GLXY Options Chain 30.46 Call 34.00 6/12 No 0.91 1.05 1.01 +0.51 +102.00% 3,283 321 1.33 0.34 6 43 None
HPE Options Chain 49.67 Call 51.00 6/12 No 0.50 0.58 0.50 -0.65 -56.53% 7,346 719 0.85 0.21 10 53 None
PCT Options Chain 12.02 Put 11.00 6/12 No 0.40 0.65 0.60 +0.43 +252.95% 2,052 201 0.96 -0.57 3 32 None
SNDK Options Chain 1,648.97 Put 1,760.00 6/12 No 135.30 149.00 129.90 -40.10 -23.59% 1,352 133 1.15 -0.70 3 22 None
TSLA Options Chain 408.95 Put 382.50 6/10 No 0.74 0.76 0.71 +0.18 +33.97% 22,588 2,223 0.60 -0.13 10 58 None
TSLA Options Chain 408.95 Call 405.00 6/12 No 5.20 5.30 5.30 -6.55 -55.28% 20,546 2,024 0.60 0.36 10 58 None
GME Options Chain 22.26 Call 44.00 6/18 No 0.00 0.20 0.03 0.00 0.00% 1,314 130 2.03 0.00 10 41 None
TSLA Options Chain 408.95 Put 420.00 6/12 No 24.80 25.50 24.65 +8.65 +54.07% 23,359 2,313 0.62 -0.83 10 58 None
DVN Options Chain 44.90 Call 47.50 8/21 Yes 1.85 1.96 1.88 -0.50 -21.01% 15,372 1,527 0.41 0.38 10 60 None
TSLA Options Chain 408.95 Call 415.00 6/17 No 5.65 5.85 5.76 -4.85 -45.72% 1,165 116 0.53 0.30 10 58 None
CHWY Options Chain 20.15 Put 18.00 6/12 Yes 0.28 0.29 0.28 -0.07 -20.00% 9,654 962 1.58 -0.18 12 39 None
BTG Options Chain 4.14 Put 4.00 8/21 Yes 0.35 0.45 0.43 +0.08 +22.86% 10,104 1,010 0.60 -0.43 18 55 None
AMZN Options Chain 245.01 Call 252.50 6/10 No 0.12 0.13 0.14 -0.28 -66.67% 18,676 1,872 0.39 0.07 12 65 None
TSLA Options Chain 408.95 Put 415.00 6/12 No 20.60 21.05 20.75 +8.05 +63.39% 14,930 1,501 0.62 -0.78 10 58 None
VST Options Chain 146.90 Call 200.00 9/18 Yes 3.40 3.90 3.65 -0.35 -8.75% 10,054 1,011 0.56 0.18 8 56 None
AMZN Options Chain 245.01 Call 247.50 6/10 No 0.65 0.69 0.70 -0.87 -55.42% 18,548 1,867 0.36 0.26 12 65 None
LCID Options Chain 5.14 Put 8.00 11/20 Yes 3.50 3.60 3.65 +0.45 +14.07% 1,019 103 1.03 -0.63 7 30 None
UMAC Options Chain 25.85 Put 24.00 6/12 No 1.10 1.65 1.41 +0.76 +116.93% 1,060 108 1.32 -0.53 3 19 None
MRVL Options Chain 287.35 Call 267.50 6/12 No 12.00 12.80 12.20 -16.03 -56.79% 1,429 147 1.32 0.51 11 59 None
RKT Options Chain 12.35 Call 13.50 6/12 No 0.29 0.35 0.31 +0.26 +520.00% 14,549 1,497 0.98 0.39 8 54 None
AMZN Options Chain 245.01 Put 245.00 6/10 No 2.41 2.49 2.31 -0.04 -1.71% 17,266 1,786 0.38 -0.54 12 65 None
GOOGL Options Chain 363.30 Call 370.00 6/10 No 0.75 0.79 0.78 -0.47 -37.60% 18,460 1,911 0.37 0.31 10 64 None
TSLA Options Chain 408.95 Call 390.00 6/12 No 12.35 12.60 12.52 -9.55 -43.28% 12,178 1,275 0.60 0.64 10 58 None
TSLA Options Chain 408.95 Put 365.00 6/10 No 0.13 0.15 0.13 -0.06 -31.58% 6,117 642 0.79 -0.02 10 58 None
KRMN Options Chain 49.60 Put 45.00 7/17 No 2.70 3.80 3.04 +0.04 +1.34% 1,103 117 0.78 -0.35 3 20 None
EOSE Options Chain 6.71 Call 8.00 6/12 No 0.03 0.04 0.03 -0.03 -50.00% 25,896 2,755 1.83 0.08 5 30 None
ELV Options Chain 419.50 Call 300.00 6/18 No 122.50 126.70 125.50 +9.50 +8.19% 1,200 128 1.58 1.00 3 21 None
GM Options Chain 83.70 Put 85.00 9/18 Yes 7.35 7.60 7.40 -0.05 -0.68% 1,522 163 0.41 -0.47 9 60 None
NVDA Options Chain 207.65 Put 202.50 6/15 No 1.96 2.03 2.08 +0.12 +6.13% 4,277 461 0.40 -0.28 13 58 None
QCOM Options Chain 217.77 Put 197.50 6/12 No 4.00 4.85 4.33 +2.23 +106.19% 1,947 210 1.05 -0.33 10 64 None
ARM Options Chain 348.70 Put 317.50 6/12 No 10.35 12.55 14.90 +9.93 +199.80% 3,522 380 1.27 -0.40 3 22 None
SAP Options Chain 182.02 Call 185.00 6/12 No 1.00 2.00 1.77 -1.33 -42.91% 1,112 120 0.56 0.28 17 71 None
MSFT Options Chain 410.98 Put 405.00 6/10 No 3.60 4.30 3.55 +1.90 +115.16% 11,393 1,235 0.36 -0.57 12 65 None
ITUB Options Chain 7.41 Call 8.00 9/18 Yes 0.30 0.35 0.32 +0.03 +10.35% 1,014 110 0.35 0.38 16 47 None
AMD Options Chain 490.33 Call 465.00 6/12 No 20.90 21.85 21.00 -10.68 -33.72% 2,632 288 0.91 0.62 11 60 None
CHWY Options Chain 20.15 Put 16.00 6/12 Yes 0.02 0.04 0.04 -0.01 -20.00% 1,251 137 1.49 -0.04 12 39 None
DB Options Chain 30.79 Put 27.00 10/16 Yes 0.90 1.15 1.10 0.00 0.00% 1,496 164 0.42 -0.20 18 72 None
NBIS Options Chain 220.48 Call 210.00 6/12 No 15.75 17.15 16.30 -0.94 -5.46% 6,566 720 1.39 0.67 3 22 None
AMZN Options Chain 245.01 Put 237.50 6/18 No 2.48 2.76 2.56 +0.15 +6.23% 1,558 171 0.36 -0.29 12 65 None
GOOGL Options Chain 363.30 Put 362.50 6/10 No 1.85 2.13 1.89 -1.40 -42.56% 4,997 550 0.36 -0.29 10 64 None
GOOGL Options Chain 363.30 Put 335.00 6/15 No 0.16 0.46 0.32 -0.28 -46.67% 1,423 157 0.40 -0.04 10 64 None
NVDA Options Chain 207.65 Call 215.00 6/10 No 0.22 0.24 0.22 -0.34 -60.72% 120,289 13,311 0.46 0.11 13 58 None
AAPL Options Chain 300.70 Call 302.50 6/12 No 0.35 0.40 0.36 -3.43 -90.51% 9,403 1,043 0.33 0.10 9 65 None
GOOGL Options Chain 363.30 Call 362.50 6/10 No 3.10 3.85 3.80 -0.66 -14.80% 7,856 873 0.37 0.71 10 64 None
TSLA Options Chain 408.95 Put 370.00 6/10 No 0.18 0.20 0.18 -0.08 -30.77% 13,106 1,463 0.73 -0.04 10 58 None
AAPL Options Chain 300.70 Call 300.00 6/12 No 0.59 0.64 0.60 -4.55 -88.35% 43,420 4,854 0.32 0.15 9 65 None
AVGO Options Chain 396.60 Call 400.00 6/10 No 1.81 2.20 2.09 -2.46 -54.07% 14,860 1,662 0.61 0.26 13 64 None
ONDS Options Chain 10.30 Call 7.00 6/12 No 2.33 2.87 2.58 -0.72 -21.82% 910 102 3.74 1.00 9 40 None
PURR Options Chain 8.89 Put 7.00 7/17 No 0.30 0.65 0.61 +0.11 +22.00% 14,374 1,616 1.00 -0.26 3 16 None
HD Options Chain 309.60 Call 322.50 6/18 No 6.00 6.90 6.15 +3.55 +136.54% 1,094 123 0.33 0.51 6 60 None
AAOI Options Chain 196.22 Call 190.00 6/12 No 3.00 3.30 3.20 -14.50 -81.93% 9,809 1,104 1.87 0.22 8 43 None
META Options Chain 586.55 Put 585.00 6/15 No 9.90 10.65 9.65 +0.40 +4.33% 1,010 114 0.34 -0.50 11 66 None
ZM Options Chain 100.80 Call 100.00 6/12 No 0.75 1.00 0.95 -1.56 -62.16% 982 111 0.60 0.28 16 69 None
UNP Options Chain 267.83 Put 155.00 6/12 No 0.00 0.90 0.14 0.00 0.00% 888 101 3.43 0.00 12 73 None
TSLA Options Chain 408.95 Call 395.00 6/15 No 11.25 11.75 11.63 -8.34 -41.77% 1,393 159 0.52 0.54 10 58 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
LITE Options Chain 892.02 Call 900.00 6/12 No 9.50 10.50 10.40 -32.05 -75.51% 4,306 493 1.20 0.21 8 58 None
CORZ Options Chain 27.20 Call 28.00 6/12 No 0.52 0.62 0.61 -0.08 -11.60% 4,267 489 0.99 0.37 5 28 None
META Options Chain 586.55 Call 587.50 6/10 No 3.50 3.85 3.70 -2.29 -38.23% 3,096 355 0.40 0.41 11 66 None
AAPL Options Chain 300.70 Call 277.50 6/12 No 13.25 14.00 14.16 -13.44 -48.70% 1,629 188 0.46 0.90 9 65 None
AAPL Options Chain 300.70 Put 295.00 6/10 No 4.80 5.25 5.00 +3.86 +338.60% 44,793 5,181 0.32 -0.79 9 65 None
RUN Options Chain 13.39 Call 14.00 7/17 No 0.84 0.91 0.92 -0.27 -22.69% 2,029 235 0.85 0.41 9 38 None
ASTS Options Chain 92.06 Call 150.00 7/10 No 1.40 1.71 1.59 -0.26 -14.06% 1,033 120 1.28 0.11 5 39 None
AAPL Options Chain 300.70 Put 277.50 6/12 No 0.35 0.43 0.37 +0.18 +94.74% 1,695 197 0.38 -0.10 9 65 None
AMD Options Chain 490.33 Call 482.50 6/12 No 11.70 12.75 11.23 -10.27 -47.77% 1,539 179 0.88 0.44 11 60 None
RUN Options Chain 13.39 Call 15.00 7/17 No 0.62 0.64 0.67 -0.32 -32.33% 4,706 548 0.86 0.31 9 38 None
BATRK Options Chain 49.48 Call 50.00 11/20 No 3.30 3.80 3.71 -0.17 -4.39% 901 105 0.23 0.59 4 37 None
AVGO Options Chain 396.60 Put 380.00 6/10 No 1.08 1.51 1.38 +0.07 +5.35% 7,603 888 0.68 -0.19 13 64 None
CGC Options Chain 1.03 Call 1.50 7/02 Yes 0.02 0.06 0.03 -0.01 -25.00% 1,566 183 1.44 0.11 12 35 None
AAPL Options Chain 300.70 Call 315.00 6/22 No 0.31 0.43 0.35 -1.30 -78.79% 1,316 154 0.26 0.06 9 65 None
BNY Options Chain 143.22 Put 140.00 6/18 No 1.30 2.00 1.45 -0.55 -27.50% 1,731 203 0.00 -0.44 13 63 None
TSLA Options Chain 408.95 Call 425.00 6/10 No 0.14 0.16 0.15 -1.18 -88.73% 37,475 4,407 0.68 0.03 10 58 None
TSLA Options Chain 408.95 Call 400.00 6/12 No 7.10 7.20 7.15 -7.65 -51.69% 22,612 2,677 0.60 0.45 10 58 None
LCID Options Chain 5.14 Put 5.00 6/12 No 0.12 0.15 0.13 -0.04 -23.53% 7,652 909 1.04 -0.38 7 30 None
CRCL Options Chain 82.54 Put 76.00 6/12 No 0.96 1.10 1.06 +0.01 +0.96% 1,538 183 1.04 -0.22 3 21 None
TSLA Options Chain 408.95 Call 392.50 6/12 No 10.80 11.05 10.96 -9.30 -45.91% 3,174 379 0.60 0.60 10 58 None
MRVL Options Chain 287.35 Call 265.00 6/12 No 13.50 14.00 13.37 -16.76 -55.63% 3,648 436 1.32 0.54 11 59 None
BMNR Options Chain 16.83 Call 16.00 6/26 No 1.17 1.28 1.21 -0.45 -27.11% 1,885 226 0.80 0.56 11 35 None
M Options Chain 22.26 Call 23.50 6/12 No 0.05 0.08 0.07 -0.08 -53.34% 1,094 132 0.53 0.13 11 52 None
AMAT Options Chain 492.44 Put 470.00 6/12 No 5.00 6.50 5.30 -1.68 -24.07% 844 102 0.91 -0.22 16 65
Dividend Stock List
TSM Options Chain 426.80 Put 345.00 6/18 No 0.43 0.81 0.51 -0.10 -16.40% 1,541 187 0.75 -0.01 23 66
Dividend Stock List
NKE Options Chain 43.25 Put 44.50 6/12 No 0.62 0.66 0.64 -0.81 -55.87% 1,474 179 0.44 -0.47 8 50 None
TSLA Options Chain 408.95 Put 360.00 6/10 No 0.10 0.11 0.11 -0.06 -35.30% 6,165 751 0.87 -0.01 10 58 None
RGTI Options Chain 21.75 Put 18.50 6/26 No 1.28 1.77 1.43 +0.74 +107.25% 1,596 195 1.25 -0.36 3 19 None
IREN Options Chain 58.73 Call 66.00 6/12 No 0.13 0.16 0.14 -0.72 -83.73% 18,156 2,221 1.33 0.07 9 45 None
CIFR Options Chain 24.20 Call 28.50 6/12 No 0.09 0.14 0.10 -0.05 -33.34% 1,153 142 1.59 0.06 4 40 None
DKNG Options Chain 24.80 Call 29.00 6/12 No 0.19 0.21 0.21 +0.20 +2,000.00% 2,077 256 0.67 0.21 7 45 None
AAPL Options Chain 300.70 Put 277.50 6/10 No 0.06 0.08 0.07 0.00 0.00% 1,832 226 0.46 -0.03 9 65 None
VALE Options Chain 15.14 Call 16.50 6/26 No 0.00 0.58 0.10 -0.01 -9.10% 818 101 0.75 0.26 11 53 None
NVTS Options Chain 24.66 Put 19.50 6/18 No 0.56 0.68 0.66 +0.22 +50.00% 2,075 257 1.38 -0.20 6 37 None
ORCL Options Chain 211.39 Call 225.00 6/26 Yes 8.85 9.40 8.95 -3.52 -28.23% 4,364 541 0.92 0.36 9 65 None
TSLA Options Chain 408.95 Call 430.00 6/10 No 0.09 0.10 0.10 -0.69 -87.35% 32,226 3,998 0.73 0.02 10 58 None
AMD Options Chain 490.33 Put 460.00 7/10 No 30.65 32.20 32.60 +6.68 +25.78% 845 105 0.72 -0.39 11 60 None
ASTS Options Chain 92.06 Put 89.00 6/12 No 4.80 5.25 5.08 +1.27 +33.34% 1,407 175 1.50 -0.49 5 39 None
AAOI Options Chain 196.22 Call 170.00 6/12 No 7.30 8.20 8.00 -22.70 -73.95% 1,725 215 1.77 0.44 8 43 None
META Options Chain 586.55 Put 577.50 6/10 No 1.99 2.23 2.01 -1.63 -44.78% 2,788 348 0.40 -0.26 11 66 None
MRVL Options Chain 287.35 Put 265.00 6/18 No 17.65 19.75 19.14 +8.69 +83.16% 999 125 1.20 -0.45 11 59 None
RKLB Options Chain 113.81 Put 100.00 8/21 Yes 14.85 15.55 15.06 +1.42 +10.42% 5,760 721 1.04 -0.34 7 45 None
ARE Options Chain 50.26 Call 57.50 7/17 No 1.15 1.80 1.65 +0.50 +43.48% 1,221 153 0.48 0.29 8 64 None
NVDA Options Chain 207.65 Call 202.50 6/18 No 8.90 9.30 8.75 -0.30 -3.32% 4,172 525 0.43 0.67 13 58 None
MSFT Options Chain 410.98 Put 402.50 6/10 No 2.36 2.76 2.47 +1.34 +118.59% 7,779 983 0.36 -0.42 12 65 None
TSLA Options Chain 408.95 Call 402.50 6/12 No 6.05 6.20 6.20 -7.00 -53.03% 6,186 782 0.60 0.40 10 58 None
FSLY Options Chain 19.38 Put 19.00 6/12 No 0.85 1.10 1.12 +0.42 +60.00% 2,017 255 1.16 -0.55 7 37 None
TE Options Chain 9.13 Call 9.00 7/02 No 0.95 1.10 1.10 -0.30 -21.43% 868 110 1.46 0.51 3 16 None
V Options Chain 319.76 Call 342.50 6/12 No 0.09 0.28 0.11 -0.03 -21.43% 1,597 203 0.34 0.03 11 70 None
TSLA Options Chain 408.95 Call 375.00 6/10 No 21.55 22.30 22.05 -12.95 -37.00% 1,936 247 0.64 0.94 10 58 None
NVDA Options Chain 207.65 Call 197.50 6/15 No 11.35 11.95 11.05 -0.63 -5.40% 1,136 145 0.41 0.84 13 58 None
TSM Options Chain 426.80 Put 410.00 7/10 No 15.00 17.40 17.11 +3.31 +23.99% 1,039 133 0.50 -0.35 23 66
Dividend Stock List
GOOGL Options Chain 363.30 Put 367.50 6/10 No 4.30 5.15 4.53 -0.98 -17.79% 1,953 250 0.36 -0.56 10 64 None
LITE Options Chain 892.02 Put 850.00 7/17 No 116.50 126.10 120.94 +30.89 +34.31% 3,118 400 1.00 -0.48 8 58 None
ELV Options Chain 419.50 Call 350.00 6/18 No 71.70 78.30 74.20 +9.48 +14.65% 1,200 154 1.13 1.00 3 21 None
MU Options Chain 955.00 Call 915.00 6/12 No 51.05 53.35 51.00 -11.00 -17.75% 2,618 336 1.22 0.58 16 68 None
MU Options Chain 955.00 Put 907.50 6/12 No 27.80 29.80 29.95 +2.70 +9.91% 1,392 179 1.25 -0.39 16 68 None
AMZN Options Chain 245.01 Call 235.00 6/12 No 9.50 10.80 11.23 +0.79 +7.57% 2,468 318 0.44 0.86 12 65 None
NBIS Options Chain 220.48 Call 237.50 6/12 No 4.00 4.55 4.32 -1.08 -20.00% 1,350 174 1.31 0.29 3 22 None
KO Options Chain 79.49 Call 80.00 7/02 No 2.00 2.25 1.82 +0.61 +50.42% 852 110 0.20 0.61 9 63 None
MU Options Chain 955.00 Call 920.00 6/12 No 48.45 50.00 48.30 -10.70 -18.14% 4,372 565 1.23 0.56 16 68 None
AMD Options Chain 490.33 Call 460.00 6/12 No 24.20 25.30 24.80 -14.69 -37.20% 4,152 538 0.93 0.67 11 60 None
AVGO Options Chain 396.60 Call 395.00 6/10 No 3.30 4.20 3.72 -3.53 -48.69% 1,641 213 0.63 0.40 13 64 None
ETN Options Chain 402.00 Put 340.00 7/17 No 2.45 3.40 3.50 +0.70 +25.00% 2,404 314 0.44 -0.11 11 68 None
NVDA Options Chain 207.65 Call 195.00 6/10 No 13.00 13.50 13.00 -0.19 -1.44% 879 115 0.33 0.97 13 58 None
OSCR Options Chain 27.39 Call 32.00 7/17 No 0.97 1.26 1.19 -0.21 -15.00% 1,963 257 0.73 0.32 9 42 None
CHWY Options Chain 20.15 Put 16.50 6/12 Yes 0.05 0.10 0.10 +0.02 +25.00% 847 111 1.55 -0.06 12 39 None
GOOGL Options Chain 363.30 Call 365.00 6/10 No 2.06 2.37 2.38 -0.43 -15.31% 10,552 1,386 0.36 0.58 10 64 None
AVGO Options Chain 396.60 Put 375.00 6/10 No 0.65 0.90 0.76 -0.07 -8.44% 3,250 427 0.72 -0.13 13 64 None
IRM Options Chain 123.50 Put 120.00 7/17 No 2.80 3.80 4.30 +1.48 +52.49% 1,855 246 0.36 -0.34 11 59 None
LUNR Options Chain 29.93 Put 12.00 9/18 Yes 0.41 0.64 0.64 +0.13 +25.49% 1,606 213 1.23 -0.05 4 38 None
AAOI Options Chain 196.22 Call 300.00 6/18 No 0.90 0.95 0.95 -1.67 -63.74% 23,869 3,168 2.10 0.04 8 43 None
TSLA Options Chain 408.95 Call 382.50 6/10 No 14.55 15.20 14.00 -12.70 -47.57% 1,732 230 0.62 0.87 10 58 None
AAPL Options Chain 300.70 Call 312.50 6/15 No 0.13 0.15 0.13 -1.02 -88.70% 5,368 713 0.31 0.03 9 65 None
MRVL Options Chain 287.35 Call 300.00 7/24 No 24.95 27.80 24.30 -14.73 -37.74% 2,326 309 1.04 0.44 11 59 None
MRVL Options Chain 287.35 Call 280.00 7/02 No 22.65 24.25 20.90 -22.40 -51.74% 1,158 154 1.07 0.48 11 59 None
MSTR Options Chain 127.20 Put 20.00 8/21 Yes 0.03 0.16 0.15 +0.04 +36.37% 3,216 428 1.63 0.00 4 55 None
TSLA Options Chain 408.95 Call 410.00 6/17 No 7.10 7.25 7.30 -5.55 -43.20% 899 120 0.53 0.35 10 58 None
AMZN Options Chain 245.01 Call 255.00 6/15 No 0.71 0.84 0.80 -0.36 -31.04% 2,858 382 0.31 0.17 12 65 None
AVGO Options Chain 396.60 Call 405.00 6/10 No 0.85 1.11 1.08 -1.92 -64.00% 2,521 339 0.60 0.15 13 64 None
MU Options Chain 955.00 Call 885.00 6/12 No 69.75 75.35 66.75 -8.30 -11.06% 1,663 224 1.23 0.69 16 68 None
MSFT Options Chain 410.98 Call 415.00 6/12 No 1.45 1.75 1.68 -3.11 -64.93% 12,070 1,626 0.37 0.22 12 65 None
PLTR Options Chain 135.97 Call 133.00 6/12 No 2.45 2.49 2.49 -2.88 -53.64% 2,126 290 0.60 0.47 12 52 None
DCTH Options Chain 11.10 Call 12.50 6/18 No 0.30 0.35 0.33 +0.18 +120.00% 5,735 784 0.97 0.31 13 39 None
GOOGL Options Chain 363.30 Call 367.50 6/18 No 6.20 6.60 6.10 0.00 0.00% 918 126 0.34 0.49 10 64 None
AMZN Options Chain 245.01 Call 255.00 6/10 No 0.05 0.07 0.07 -0.15 -68.19% 14,489 1,991 0.43 0.04 12 65 None
CRWD Options Chain 657.87 Call 645.00 6/18 No 21.35 25.70 21.51 -9.49 -30.62% 740 102 0.58 0.52 7 46 None
DDOG Options Chain 232.51 Call 265.00 6/18 No 0.94 1.15 1.16 -0.78 -40.21% 2,053 283 0.71 0.09 8 55 None
SMCI Options Chain 43.71 Call 40.50 6/12 No 1.50 1.64 1.56 -3.04 -66.09% 1,487 205 1.05 0.53 13 53 None
META Options Chain 586.55 Call 607.50 6/10 No 0.27 0.32 0.29 -0.72 -71.29% 2,210 305 0.44 0.04 11 66 None
SMCI Options Chain 43.71 Call 41.50 6/12 No 1.07 1.16 1.14 -1.85 -61.88% 2,080 289 1.04 0.42 13 53 None
NVDA Options Chain 207.65 Call 205.00 6/12 No 5.30 5.50 5.40 -0.58 -9.70% 26,713 3,713 0.47 0.65 13 58 None
TSLA Options Chain 408.95 Call 400.00 6/17 No 10.90 11.30 10.95 -7.85 -41.76% 1,927 268 0.53 0.48 10 58 None
GILT Options Chain 14.69 Call 20.00 7/17 No 0.00 0.50 0.25 -0.13 -34.22% 1,522 212 0.90 0.11 13 38 None
RDDT Options Chain 171.13 Put 130.00 7/02 No 0.57 0.90 0.63 -0.42 -40.00% 1,605 225 0.81 -0.03 14 44 None
AAPL Options Chain 300.70 Call 295.00 6/12 No 1.54 1.66 1.64 -6.88 -80.76% 30,016 4,209 0.31 0.32 9 65 None
AAOI Options Chain 196.22 Put 150.00 6/12 No 4.60 5.50 4.90 +3.50 +250.00% 6,225 873 1.85 -0.27 8 43 None
DKNG Options Chain 24.80 Call 32.00 7/02 No 0.21 0.30 0.22 +0.16 +266.67% 827 116 0.52 0.16 7 45 None
HL Options Chain 14.89 Put 10.00 9/18 Yes 0.32 0.51 0.41 +0.09 +28.13% 1,711 240 0.74 -0.12 13 47 None
RH Options Chain 146.80 Call 165.00 6/12 Yes 3.30 6.70 4.08 +0.18 +4.62% 1,086 153 1.94 0.31 9 44 None
MGNX Options Chain 3.89 Call 5.00 6/18 No 0.00 0.10 0.10 -0.02 -16.67% 1,000 141 1.41 0.21 10 22 None
RIOT Options Chain 25.80 Call 33.00 6/18 No 0.06 0.15 0.11 +0.01 +10.00% 3,226 455 1.01 0.04 5 44 None
CLOV Options Chain 3.92 Call 5.00 6/12 No 0.01 0.03 0.02 +0.01 +100.00% 7,195 1,015 1.08 0.07 10 28 None
PRM Options Chain 31.08 Call 35.00 7/17 No 1.25 1.30 1.26 +0.66 +110.00% 999 141 0.51 0.37 3 19 None
MSFT Options Chain 410.98 Put 395.00 6/10 No 0.55 0.71 0.58 +0.19 +48.72% 6,412 907 0.38 -0.15 12 65 None
V Options Chain 319.76 Call 365.00 6/18 No 0.00 0.08 0.04 -0.02 -33.34% 8,102 1,149 0.33 0.00 11 70 None
AMZN Options Chain 245.01 Put 265.00 6/12 No 19.30 22.30 21.06 +1.13 +5.67% 6,599 940 0.94 -0.99 12 65 None
COST Options Chain 973.04 Put 560.00 6/18 No 0.00 0.10 0.03 +0.02 +200.00% 1,458 208 1.25 0.00 14 59 None
NNE Options Chain 26.00 Put 15.00 7/17 No 0.25 0.50 0.45 +0.13 +40.63% 993 143 1.14 -0.06 3 19 None
DDOG Options Chain 232.51 Call 240.00 6/26 No 7.30 8.45 7.50 -2.46 -24.70% 984 142 0.66 0.38 8 55 None
ACHR Options Chain 5.73 Call 5.50 6/12 No 0.10 0.11 0.11 -0.20 -64.52% 3,129 452 0.96 0.36 7 37 None
POET Options Chain 12.40 Call 11.50 6/12 No 0.35 0.44 0.40 -1.04 -72.23% 1,003 145 1.77 0.38 6 32 None
AVGO Options Chain 396.60 Call 407.50 6/10 No 0.60 0.80 0.70 -1.70 -70.84% 1,548 225 0.62 0.11 13 64 None
MSFT Options Chain 410.98 Call 420.00 6/10 No 0.09 0.11 0.10 -1.35 -93.11% 15,564 2,268 0.40 0.02 12 65 None
CRDO Options Chain 221.63 Call 215.00 6/18 No 27.50 30.50 25.28 +3.93 +18.41% 8,999 1,313 1.26 0.70 14 46 None
C Options Chain 133.18 Put 135.00 6/12 No 2.06 2.37 2.24 -0.81 -26.56% 716 105 0.43 -0.52 12 69 None
VECO Options Chain 61.71 Call 95.00 12/18 Yes 8.00 11.00 9.54 +3.19 +50.24% 730 108 0.86 0.43 7 39 None
NOW Options Chain 113.53 Put 101.00 6/26 No 3.20 3.60 3.60 +2.05 +132.26% 769 114 0.66 -0.31 10 56 None
TSLA Options Chain 408.95 Call 490.00 6/10 No 0.00 0.02 0.01 -0.01 -50.00% 1,801 267 1.42 0.00 10 58 None
PLTR Options Chain 135.97 Put 127.00 6/12 No 1.08 1.11 1.08 +0.60 +125.00% 4,814 716 0.64 -0.24 12 52 None
GME Options Chain 22.26 Call 31.00 6/18 No 0.00 0.04 0.01 -0.11 -91.67% 833 124 10 41 None
DELL Options Chain 397.45 Call 450.00 6/18 No 2.04 2.69 2.23 -3.39 -60.32% 5,662 846 0.81 0.10 14 57 None
PLTR Options Chain 135.97 Call 135.00 6/12 No 1.65 1.67 1.68 -2.32 -58.00% 9,060 1,372 0.59 0.36 12 52 None
RCAT Options Chain 12.46 Call 11.50 6/12 No 0.42 0.53 0.47 -1.19 -71.69% 1,201 183 1.19 0.51 7 35 None
ZM Options Chain 100.80 Put 90.00 7/17 No 2.58 2.83 2.79 +1.14 +69.10% 3,781 577 0.46 -0.28 16 69 None
AMD Options Chain 490.33 Call 470.00 6/12 No 18.00 18.95 18.40 -11.35 -38.16% 3,356 515 0.91 0.57 11 60 None
NAT Options Chain 5.40 Call 1.50 1/15 No 3.40 4.20 4.10 -0.29 -6.61% 820 126 2.43 1.00 13 57 None
CIFR Options Chain 24.20 Put 22.50 6/12 No 0.67 0.84 0.70 +0.17 +32.08% 1,093 168 1.21 -0.39 4 40 None
HPE Options Chain 49.67 Put 47.50 6/12 No 1.09 1.37 1.32 +0.60 +83.34% 830 128 0.82 -0.46 10 53 None
ASST Options Chain 15.21 Call 16.50 6/18 No 0.14 0.40 0.28 -0.25 -47.17% 828 128 1.07 0.22 8 29 None
TSM Options Chain 426.80 Put 397.50 6/12 No 1.22 1.64 1.51 0.00 0.00% 5,673 884 0.66 -0.11 23 66
Dividend Stock List
MRVL Options Chain 287.35 Call 285.00 6/12 No 5.60 6.35 6.02 -11.45 -65.55% 4,489 704 1.31 0.31 11 59 None
AAPL Options Chain 300.70 Call 315.00 7/10 No 1.32 1.53 1.40 -2.39 -63.07% 3,046 478 0.24 0.15 9 65 None
BX Options Chain 114.08 Call 120.00 6/26 No 4.35 4.90 4.43 +2.22 +100.46% 1,459 229 0.43 0.53 9 64 None
AVGO Options Chain 396.60 Call 385.00 6/12 No 12.40 13.95 12.90 -3.62 -21.92% 726 114 0.63 0.63 13 64 None
FSLY Options Chain 19.38 Put 16.50 6/18 No 0.10 0.45 0.38 +0.10 +35.72% 940 148 0.89 -0.22 7 37 None
IOVA Options Chain 4.00 Call 0.50 7/24 No 3.10 4.40 3.43 -0.18 -4.99% 1,195 189 0.00 1.00 9 30 None
ARM Options Chain 348.70 Call 350.00 6/12 No 5.20 5.50 5.20 -8.90 -63.13% 1,985 315 1.20 0.26 3 22 None
META Options Chain 586.55 Put 567.50 6/10 No 0.60 0.67 0.60 -0.97 -61.79% 1,268 202 0.44 -0.12 11 66 None
MSFT Options Chain 410.98 Call 405.00 6/12 No 4.25 4.90 4.75 -5.92 -55.49% 1,621 259 0.36 0.48 12 65 None
AAPL Options Chain 300.70 Call 305.00 6/10 No 0.03 0.05 0.05 -1.74 -97.21% 30,733 4,911 0.44 0.01 9 65 None
MU Options Chain 955.00 Call 975.00 6/12 No 23.95 26.45 25.10 -7.23 -22.37% 4,147 664 1.19 0.35 16 68 None
META Options Chain 586.55 Put 590.00 6/10 No 7.50 8.30 7.85 -1.45 -15.60% 5,035 807 0.38 -0.67 11 66 None
TSLA Options Chain 408.95 Put 355.00 6/15 No 1.02 1.07 1.19 +0.42 +54.55% 873 140 0.62 -0.07 10 58 None
QCOM Options Chain 217.77 Put 195.00 6/12 No 2.96 3.80 3.59 +1.91 +113.69% 4,549 731 1.04 -0.28 10 64 None
CVNA Options Chain 69.40 Call 95.00 7/02 No 0.11 0.36 0.25 +0.03 +13.64% 727 117 0.70 0.04 8 50 None
AMZN Options Chain 245.01 Put 240.00 6/15 No 2.13 2.59 2.28 +0.08 +3.64% 938 151 0.34 -0.32 12 65 None
AAPL Options Chain 300.70 Put 280.00 6/12 No 0.55 0.63 0.60 +0.34 +130.77% 9,524 1,536 0.36 -0.14 9 65 None
AMZN Options Chain 245.01 Call 257.50 6/10 No 0.03 0.04 0.03 -0.09 -75.00% 7,599 1,226 0.46 0.02 12 65 None
TXN Options Chain 290.90 Call 290.00 9/18 Yes 30.15 33.35 30.30 -5.81 -16.09% 1,214 196 0.53 0.55 11 66 None
INOD Options Chain 103.40 Call 115.00 6/12 No 0.60 0.70 0.70 -0.70 -50.00% 3,371 545 1.35 0.11 11 45 None
INTC Options Chain 109.82 Call 101.00 6/12 No 8.25 8.95 8.20 -2.10 -20.39% 1,858 301 1.06 0.74 4 55 None
NVDA Options Chain 207.65 Put 210.00 6/10 No 2.94 3.05 3.10 -0.10 -3.13% 26,579 4,308 0.49 -0.64 13 58 None
META Options Chain 586.55 Put 560.00 6/10 No 0.32 0.37 0.34 -0.56 -62.23% 3,216 522 0.51 -0.06 11 66 None
NOW Options Chain 113.53 Put 103.00 6/12 No 1.45 1.60 1.58 +1.16 +276.19% 2,665 433 0.83 -0.29 10 56 None
MNDY Options Chain 83.52 Call 95.00 7/17 No 3.00 4.20 3.01 -4.09 -57.61% 652 106 0.71 0.33 16 41 None
AVGO Options Chain 396.60 Call 410.00 6/10 No 0.38 0.55 0.45 -1.55 -77.50% 4,446 725 0.61 0.08 13 64 None
RDDT Options Chain 171.13 Call 215.00 6/12 No 0.05 0.15 0.13 +0.01 +8.34% 692 113 0.96 0.02 14 44 None
META Options Chain 586.55 Call 615.00 6/10 No 0.13 0.25 0.14 -0.48 -77.42% 3,938 644 0.52 0.02 11 66 None
HIMS Options Chain 27.09 Call 35.00 7/24 No 1.85 2.10 1.98 +0.53 +36.56% 709 116 0.99 0.32 6 39 None
NVDA Options Chain 207.65 Call 207.50 6/18 No 5.95 6.15 6.00 -0.45 -6.98% 13,354 2,187 0.42 0.54 13 58 None
TSLA Options Chain 408.95 Call 405.00 6/15 No 7.10 7.25 7.20 -6.46 -47.30% 1,813 297 0.52 0.39 10 58 None
UMAC Options Chain 25.85 Put 20.00 6/12 No 0.10 0.40 0.15 +0.10 +200.00% 1,404 230 1.66 -0.12 3 19 None
BAC Options Chain 53.63 Put 30.00 7/17 Yes 0.00 0.09 0.03 -0.02 -40.00% 2,209 362 0.91 0.00 10 65 None
CENX Options Chain 63.63 Put 50.00 7/17 No 1.25 1.80 1.55 +0.22 +16.55% 916 151 0.75 -0.18 11 52 None
APLD Options Chain 40.95 Put 34.00 9/18 No 4.60 4.90 4.85 -0.25 -4.91% 1,021 170 1.05 -0.26 3 20 None
TSLA Options Chain 408.95 Call 385.00 6/12 No 15.55 16.00 16.20 -10.18 -38.59% 3,475 579 0.61 0.72 10 58 None
AVGO Options Chain 396.60 Put 382.50 6/10 No 1.48 2.20 1.74 +0.05 +2.96% 3,185 531 0.64 -0.24 13 64 None
ENPH Options Chain 56.81 Put 40.00 11/20 Yes 5.65 6.05 5.75 +1.10 +23.66% 1,043 174 0.95 -0.21 7 45 None
RXT Options Chain 4.52 Call 4.50 6/12 No 0.35 0.50 0.50 +0.15 +42.86% 2,145 360 2.02 0.62 8 26 None
CHWY Options Chain 20.15 Call 21.00 6/12 Yes 0.90 1.01 0.96 +0.11 +12.95% 3,225 543 1.65 0.45 12 39 None
COHR Options Chain 401.19 Put 240.00 6/26 No 1.50 2.45 1.70 +0.60 +54.55% 1,161 196 1.17 -0.03 3 22 None
MSFT Options Chain 410.98 Put 402.50 6/15 No 5.40 6.05 5.55 +1.58 +39.80% 608 103 0.31 -0.45 12 65 None
NVDA Options Chain 207.65 Call 210.00 6/22 No 5.10 5.40 5.20 -0.50 -8.78% 1,511 256 0.38 0.47 13 58 None
GEO Options Chain 26.66 Call 27.00 6/18 No 0.80 0.90 0.90 +0.05 +5.89% 1,118 190 0.48 0.51 14 52 None
TSLA Options Chain 408.95 Put 355.00 6/10 No 0.07 0.09 0.09 -0.05 -35.72% 2,470 420 0.95 -0.01 10 58 None
MSFT Options Chain 410.98 Put 400.00 6/15 No 4.35 4.85 4.55 +2.18 +91.99% 2,032 346 0.31 -0.39 12 65 None
APLD Options Chain 40.95 Call 49.50 6/12 No 0.15 0.19 0.15 -0.02 -11.77% 1,286 219 1.24 0.08 3 20 None
TSLA Options Chain 408.95 Put 367.50 6/18 No 3.45 3.55 3.64 +1.32 +56.90% 1,596 272 0.56 -0.18 10 58 None
MRVL Options Chain 287.35 Call 275.00 6/12 No 9.00 9.30 9.01 -16.59 -64.81% 3,161 539 1.30 0.42 11 59 None
RKT Options Chain 12.35 Call 14.00 6/12 No 0.16 0.18 0.17 +0.14 +466.67% 10,543 1,798 1.02 0.24 8 54 None
CHWY Options Chain 20.15 Call 27.50 7/17 Yes 0.20 0.28 0.26 +0.03 +13.05% 5,286 902 0.69 0.13 12 39 None
LMND Options Chain 52.50 Call 85.00 9/18 Yes 1.40 2.20 1.66 -0.57 -25.57% 1,047 179 0.78 0.19 7 44 None
TSLA Options Chain 408.95 Call 417.50 6/15 No 3.65 3.75 3.74 -3.97 -51.50% 1,544 264 0.53 0.24 10 58 None
META Options Chain 586.55 Call 602.50 6/12 No 2.61 2.84 2.84 -1.09 -27.74% 1,163 199 0.41 0.22 11 66 None
POET Options Chain 12.40 Put 9.50 6/12 No 0.17 0.27 0.22 +0.12 +120.00% 3,605 617 1.81 -0.22 6 32 None
ADP Options Chain 229.07 Call 235.00 6/12 No 0.85 1.75 1.15 -0.10 -8.00% 979 168 0.36 0.29 10 58 None
NVDA Options Chain 207.65 Call 205.00 6/15 No 5.95 6.20 5.95 -0.50 -7.76% 4,106 708 0.40 0.63 13 58 None
MRVL Options Chain 287.35 Call 270.00 6/26 No 23.20 24.45 24.45 -18.05 -42.48% 700 121 1.09 0.53 11 59 None
META Options Chain 586.55 Put 595.00 6/10 No 10.95 12.25 11.57 -1.03 -8.18% 2,618 453 0.37 -0.79 11 66 None
META Options Chain 586.55 Call 610.00 6/10 No 0.23 0.25 0.22 -0.60 -73.18% 7,128 1,236 0.46 0.03 11 66 None
PLTR Options Chain 135.97 Call 129.00 6/12 No 4.70 4.95 4.77 -3.53 -42.53% 934 162 0.63 0.68 12 52 None
SNDK Options Chain 1,648.97 Put 1,750.00 6/12 No 128.60 138.00 134.26 -23.24 -14.76% 876 152 1.16 -0.68 3 22 None
BAC Options Chain 53.63 Put 49.50 6/12 No 0.01 0.11 0.11 +0.06 +120.00% 2,346 408 0.68 0.00 10 65 None
ORCL Options Chain 211.39 Put 197.50 6/18 Yes 9.75 10.35 10.25 +2.39 +30.41% 3,959 689 1.09 -0.37 9 65 None
HIMS Options Chain 27.09 Put 28.00 6/12 No 0.63 0.69 0.64 -0.89 -58.17% 980 171 1.07 -0.37 6 39 None
TSLA Options Chain 408.95 Call 410.00 6/12 No 3.75 3.85 3.80 -5.34 -58.43% 17,704 3,091 0.61 0.28 10 58 None
DASH Options Chain 152.56 Put 120.00 7/10 No 0.61 1.10 0.69 -0.10 -12.66% 778 136 0.63 -0.06 9 57 None
ELV Options Chain 419.50 Call 330.00 6/18 No 92.50 96.90 94.90 +9.05 +10.55% 1,200 210 1.23 1.00 3 21 None
META Options Chain 586.55 Call 595.00 6/12 No 4.50 4.80 4.75 -1.25 -20.84% 2,147 376 0.41 0.33 11 66 None
TSLA Options Chain 408.95 Put 422.50 6/10 No 25.70 26.50 25.74 +10.09 +64.48% 2,860 502 0.76 -0.96 10 58 None
RKLB Options Chain 113.81 Put 140.00 6/12 No 31.40 33.65 33.70 +5.40 +19.09% 7,244 1,272 2.40 -0.97 7 45 None
RUN Options Chain 13.39 Call 13.00 9/18 Yes 2.25 2.31 2.31 -0.64 -21.70% 976 172 0.91 0.58 9 38 None
NVDA Options Chain 207.65 Call 197.50 6/10 No 10.35 11.30 10.64 -0.82 -7.16% 2,076 367 0.31 0.95 13 58 None
GM Options Chain 83.70 Call 86.00 6/18 No 1.25 1.34 1.25 -0.09 -6.72% 8,461 1,500 0.42 0.37 9 60 None
MU Options Chain 955.00 Call 927.50 6/12 No 44.25 48.55 44.99 -10.81 -19.38% 952 169 1.21 0.53 16 68 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
QBTS Options Chain 25.85 Call 24.50 6/12 No 0.61 0.74 0.70 -1.39 -66.51% 753 134 1.27 0.38 6 40 None
AVGO Options Chain 396.60 Put 350.00 6/10 No 0.10 0.15 0.12 -0.02 -14.29% 6,355 1,131 1.00 -0.01 13 64 None
MSFT Options Chain 410.98 Call 410.00 6/12 No 2.80 3.00 2.90 -4.40 -60.28% 3,975 708 0.37 0.34 12 65 None
CBRS Options Chain 239.95 Put 150.00 6/12 No 0.00 0.05 0.05 0.00 0.00% 567 101 1.80 0.00 11 22 None
APLD Options Chain 40.95 Call 50.00 6/12 No 0.12 0.14 0.14 +0.02 +16.67% 6,979 1,244 1.23 0.06 3 20 None
KEEL Options Chain 5.70 Call 6.50 6/12 No 0.04 0.14 0.05 -0.04 -44.45% 6,887 1,231 1.95 0.13 4 34 None
MU Options Chain 955.00 Call 1,900.00 6/18 No 0.01 0.10 0.07 +0.02 +40.00% 878 157 1.42 0.00 16 68 None
PLTR Options Chain 135.97 Put 118.00 6/12 No 0.17 0.19 0.19 +0.09 +90.00% 843 151 0.76 -0.03 12 52 None
NVDA Options Chain 207.65 Call 207.50 6/12 No 3.80 3.95 3.87 -0.60 -13.43% 22,412 4,015 0.45 0.55 13 58 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
TU Options Chain 12.24 Call 10.00 6/18 No 2.10 2.40 2.05 -0.10 -4.66% 785 141 1.46 1.00 11 46 None