Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NOK Options Chain 8.93 Call 9.00 7/31 No 0.09 0.10 0.10 -0.14 -58.34% 55,190 8,790 0.89 0.21 11 44 None
SPCX Options Chain 116.41 Call 330.00 8/07 Yes 0.30 0.35 0.31 -0.01 -3.13% 48,906 37,579 2.89 0.00 3 33 None
MSTR Options Chain 96.16 Call 125.00 8/21 Yes 0.97 1.16 1.05 -0.06 -5.41% 44,516 50,144 0.82 0.11 5 58 None
MSTR Options Chain 96.16 Call 95.00 8/21 Yes 8.05 8.55 8.17 +0.07 +0.87% 44,389 1,574 0.80 0.55 5 58 None
BTDR Options Chain 10.28 Call 10.00 7/31 No 0.20 0.30 0.29 -0.48 -62.34% 43,960 63 1.49 0.19 7 27 None
SPCX Options Chain 116.41 Call 330.00 7/31 No 0.00 0.05 0.03 +0.01 +50.00% 41,578 429,529 0.00 0.00 3 33 None
PEP Options Chain 142.86 Call 155.00 10/16 Yes 2.99 3.15 3.07 +0.76 +32.90% 40,454 1,380 0.26 0.30 10 54 None
WOLF Options Chain 21.88 Put 20.00 9/18 Yes 3.50 3.80 3.63 +0.33 +10.00% 39,858 28,141 1.32 -0.39 8 37 None
WOLF Options Chain 21.88 Put 22.50 9/18 Yes 5.05 5.35 5.19 +0.59 +12.83% 39,855 40,105 1.33 -0.48 8 37 None
BTDR Options Chain 10.28 Call 13.00 7/31 No 0.00 0.05 0.04 -0.06 -60.00% 36,504 250 2.96 0.00 7 27 None
NVDA Options Chain 197.01 Call 200.00 7/31 No 0.83 0.85 0.83 -1.50 -64.38% 35,785 37,962 0.56 0.18 13 58 None
TGT Options Chain 144.20 Call 150.00 7/31 No 0.53 0.59 0.59 +0.31 +110.72% 35,352 721 0.35 0.25 9 62 None
PCG Options Chain 17.78 Call 20.00 9/18 No 0.34 0.42 0.42 +0.04 +10.53% 31,550 305,520 0.41 0.27 9 52 None
PLUG Options Chain 1.96 Put 2.00 12/18 Yes 0.50 0.54 0.51 +0.03 +6.25% 31,098 30,158 0.99 -0.40 4 24 None
FIG Options Chain 24.38 Call 28.50 7/31 No 0.17 0.21 0.20 +0.11 +122.23% 30,583 557 1.29 0.09 3 19 None
SOFI Options Chain 16.74 Call 15.50 7/31 Yes 0.39 0.40 0.39 -1.08 -73.47% 29,527 728 0.83 0.45 12 50 None
NVDA Options Chain 197.01 Put 190.00 7/31 No 2.59 2.62 2.60 +1.41 +118.49% 29,210 26,473 0.57 -0.40 13 58 None
NVDA Options Chain 197.01 Call 195.00 7/31 No 2.11 2.14 2.11 -2.59 -55.11% 27,030 11,183 0.57 0.37 13 58 None
VZ Options Chain 48.19 Put 38.00 9/18 No 0.06 0.07 0.07 +0.02 +40.00% 26,477 34,413 0.34 -0.01 9 64 None
F Options Chain 14.96 Call 17.00 7/31 Yes 0.01 0.02 0.01 -0.02 -66.67% 25,756 4,053 0.73 0.04 9 47 None
RKT Options Chain 13.98 Call 15.00 7/31 Yes 0.12 0.15 0.13 +0.05 +62.50% 25,120 3,568 0.90 0.13 6 55 None
NVDA Options Chain 197.01 Call 220.00 7/31 No 0.03 0.04 0.03 -0.02 -40.00% 24,523 50,189 0.75 0.00 13 58 None
F Options Chain 14.96 Call 16.00 7/31 Yes 0.12 0.13 0.12 -0.03 -20.00% 24,434 5,969 0.65 0.25 9 47 None
SOFI Options Chain 16.74 Put 15.00 7/31 Yes 0.17 0.18 0.17 -0.04 -19.05% 24,398 14,054 0.84 -0.34 12 50 None
SOFI Options Chain 16.74 Call 16.00 7/31 Yes 0.19 0.20 0.19 -1.03 -84.43% 24,397 3,578 0.83 0.27 12 50 None
SOFI Options Chain 16.74 Call 15.00 7/31 Yes 0.71 0.72 0.71 -1.19 -62.64% 23,104 1,217 0.84 0.66 12 50 None
ET Options Chain 20.20 Call 20.50 7/31 No 0.03 0.05 0.05 -0.01 -16.67% 22,340 25,056 0.26 0.26 12 64 None
NVDA Options Chain 197.01 Call 215.00 8/21 No 1.36 1.39 1.38 -1.02 -42.50% 21,672 48,960 0.40 0.14 13 58 None
ET Options Chain 20.20 Call 21.00 9/04 Yes 0.09 0.28 0.17 +0.04 +30.77% 21,506 82 0.20 0.28 12 64 None
F Options Chain 14.96 Call 16.50 7/31 Yes 0.03 0.04 0.04 -0.04 -50.00% 20,593 2,842 0.67 0.11 9 47 None
NVDA Options Chain 197.01 Call 212.50 7/31 No 0.08 0.09 0.08 -0.12 -60.00% 20,357 37,484 0.67 0.01 13 58 None
PEP Options Chain 142.86 Call 155.00 9/18 No 1.65 1.76 1.74 +0.48 +38.10% 20,191 31,176 0.25 0.24 10 54 None
PEP Options Chain 142.86 Call 145.00 10/16 Yes 6.60 6.80 6.75 +1.20 +21.63% 20,088 21,036 0.26 0.52 10 54 None
NIO Options Chain 4.68 Call 5.00 7/31 No 0.02 0.03 0.03 +0.01 +50.00% 20,080 11,014 0.71 0.17 9 29 None
TSLA Options Chain 307.44 Call 300.00 7/31 No 6.85 7.00 6.76 -3.84 -36.23% 19,984 2,221 0.58 0.58 8 57 None
TSLA Options Chain 307.44 Put 300.00 7/31 No 4.15 4.30 4.18 +1.11 +36.16% 19,764 7,804 0.59 -0.42 8 57 None
NVDA Options Chain 197.01 Put 180.00 8/21 No 3.70 3.75 3.72 +1.12 +43.08% 18,136 46,711 0.45 -0.26 13 58 None
NVDA Options Chain 197.01 Call 205.00 7/31 No 0.30 0.31 0.31 -0.63 -67.03% 17,753 40,031 0.59 0.07 13 58 None
KHC Options Chain 27.30 Call 29.00 8/07 Yes 0.29 0.33 0.30 +0.11 +57.90% 17,642 180 0.43 0.28 8 58 None
KHC Options Chain 27.30 Call 28.50 8/07 Yes 0.43 0.48 0.48 +0.18 +60.00% 17,614 52 0.43 0.37 8 58 None
TSLA Options Chain 307.44 Call 305.00 7/31 No 4.35 4.50 4.50 -3.00 -40.00% 17,349 3,016 0.59 0.42 8 57 None
RKT Options Chain 13.98 Call 14.00 7/31 Yes 0.49 0.55 0.50 +0.12 +31.58% 17,193 3,725 0.87 0.44 6 55 None
NVTS Options Chain 10.01 Call 15.00 8/07 Yes 0.03 0.05 0.03 +0.01 +50.00% 16,751 23,126 1.41 0.04 6 35 None
FIGR Options Chain 27.55 Put 23.50 8/07 No 0.50 0.75 0.67 % 16,244 0 0.96 -0.24 3 19 None
JNJ Options Chain 266.73 Call 285.00 7/31 No 0.05 0.07 0.06 -0.04 -40.00% 15,538 1,400 0.43 0.01 9 66 None
NVDA Options Chain 197.01 Call 192.50 7/31 No 3.15 3.20 3.20 -3.27 -50.55% 15,378 1,169 0.57 0.48 13 58 None
INFY Options Chain 12.32 Call 15.00 8/21 No 0.20 0.25 0.20 +0.10 +100.00% 15,277 1,146 0.63 0.03 13 45 None
GLW Options Chain 126.01 Call 115.00 9/18 Yes 19.45 20.70 20.00 -0.51 -2.49% 15,095 219 0.82 0.67 10 54 None
TSLA Options Chain 307.44 Put 305.00 7/31 No 6.65 6.80 6.75 +1.80 +36.37% 14,784 3,875 0.59 -0.57 8 57 None
TSLA Options Chain 307.44 Put 310.00 7/31 No 9.90 10.10 10.05 +2.45 +32.24% 14,665 3,591 0.60 -0.71 8 57 None
NVDA Options Chain 197.01 Call 197.50 7/31 No 1.35 1.37 1.34 -2.01 -60.00% 14,642 24,238 0.56 0.26 13 58 None
TSLA Options Chain 307.44 Call 310.00 7/31 No 2.67 2.72 2.69 -2.31 -46.20% 14,595 8,933 0.59 0.29 8 57 None
SKHY Options Chain 130.17 Call 140.00 7/31 No 1.95 2.10 2.03 -2.27 -52.80% 14,464 8,833 1.54 0.21 3 22 None
NVDA Options Chain 197.01 Put 185.00 7/31 No 1.08 1.10 1.10 +0.64 +139.13% 14,195 14,779 0.59 -0.20 13 58 None
NVDA Options Chain 197.01 Call 202.50 7/31 No 0.50 0.51 0.51 -0.99 -66.00% 14,119 19,586 0.57 0.11 13 58 None
MARA Options Chain 11.38 Call 13.00 7/31 No 0.01 0.02 0.01 -0.04 -80.00% 13,855 45,431 1.58 0.02 4 41 None
NEM Options Chain 91.52 Call 135.00 9/18 No 0.07 0.17 0.13 0.00 0.00% 13,814 1,205 0.51 0.01 14 64 None
BABA Options Chain 115.19 Call 120.00 7/31 No 0.62 0.64 0.67 +0.07 +11.67% 13,708 15,262 0.58 0.19 14 26 None
INTC Options Chain 86.30 Call 88.00 8/03 No 2.50 2.70 2.56 -0.89 -25.80% 13,462 285 0.87 0.35 5 55 None
NEM Options Chain 91.52 Call 135.00 8/21 No 0.00 0.03 0.01 -0.14 -93.34% 13,347 14,172 0.68 0.00 14 64 None
GOOGL Options Chain 333.71 Call 335.00 7/31 No 7.35 7.65 7.50 +3.20 +74.42% 13,123 11,633 0.46 0.61 10 64 None
MARA Options Chain 11.38 Call 14.00 7/31 No 0.00 0.01 0.01 0.00 0.00% 13,096 50,630 1.87 0.00 4 41 None
INTC Options Chain 86.30 Call 110.00 8/21 No 1.41 1.51 1.43 -0.11 -7.15% 12,995 43,829 0.89 0.14 5 55 None
NVDA Options Chain 197.01 Put 192.50 7/31 No 3.75 3.85 3.76 +1.96 +108.89% 12,444 10,082 0.57 -0.52 13 58 None
LAES Options Chain 2.34 Call 2.50 7/31 No 0.02 0.03 0.03 0.00 0.00% 12,429 13,057 1.43 0.19 8 22 None
IREN Options Chain 33.93 Put 23.00 7/31 No 0.03 0.06 0.05 0.00 0.00% 12,322 23,318 2.31 -0.02 9 42 None
GOOGL Options Chain 333.71 Call 340.00 7/31 No 4.40 4.70 4.48 +2.02 +82.12% 12,101 11,162 0.46 0.43 10 64 None
NVDA Options Chain 197.01 Call 200.00 8/07 No 2.42 2.45 2.45 -2.00 -44.95% 12,099 10,705 0.44 0.30 13 58 None
NVDA Options Chain 197.01 Put 195.00 7/31 No 5.20 5.30 5.29 +2.56 +93.78% 11,984 26,343 0.57 -0.63 13 58 None
AAPL Options Chain 340.08 Put 330.00 7/31 Yes 1.83 1.86 1.87 -0.74 -28.36% 11,979 7,633 0.61 -0.23 8 61 None
T Options Chain 24.66 Put 23.50 7/31 No 0.02 0.03 0.02 0.00 0.00% 11,930 1,473 0.38 -0.08 11 59 None
SMCI Options Chain 28.45 Call 32.50 7/31 No 0.02 0.04 0.02 -0.10 -83.34% 11,797 23,185 1.29 0.02 10 45 None
SMCI Options Chain 28.45 Call 34.50 7/31 No 0.00 0.02 0.02 -0.02 -50.00% 11,505 23,225 1.58 0.00 10 45 None
TSLA Options Chain 307.44 Put 307.50 7/31 No 8.20 8.35 8.25 +2.14 +35.03% 11,494 1,758 0.60 -0.65 8 57 None
TSLA Options Chain 307.44 Call 330.00 7/31 No 0.29 0.31 0.30 -0.42 -58.34% 11,439 15,716 0.66 0.05 8 57 None
AAPL Options Chain 340.08 Call 345.00 7/31 Yes 5.20 5.35 5.27 +0.97 +22.56% 11,384 4,182 0.58 0.41 8 61 None
INTC Options Chain 86.30 Call 85.00 7/31 No 3.25 3.40 3.30 -0.75 -18.52% 11,238 1,630 1.15 0.47 5 55 None
MARA Options Chain 11.38 Call 11.00 7/31 No 0.18 0.19 0.19 -0.50 -72.47% 11,006 1,969 1.28 0.26 4 41 None
TSLA Options Chain 307.44 Put 302.50 7/31 No 5.35 5.45 5.40 +1.50 +38.47% 10,904 1,687 0.59 -0.50 8 57 None
RIOT Options Chain 21.24 Call 20.50 8/14 Yes 1.33 1.50 1.27 -0.80 -38.65% 10,778 25 1.17 0.45 5 44 None
INTC Options Chain 86.30 Put 72.50 8/21 No 2.25 2.33 2.32 +0.13 +5.94% 10,736 2,966 0.91 -0.21 5 55 None
SOFI Options Chain 16.74 Call 17.50 7/31 Yes 0.02 0.03 0.02 -0.50 -96.16% 10,702 11,610 1.02 0.05 12 50 None
CIFR Options Chain 20.42 Call 19.00 8/14 Yes 2.18 2.37 2.16 -0.92 -29.87% 10,652 4 1.43 0.54 4 40 None
RIOT Options Chain 21.24 Put 19.50 8/07 Yes 1.50 1.61 1.64 +0.73 +80.22% 10,539 194 1.22 -0.49 5 44 None
RIOT Options Chain 21.24 Put 18.50 8/07 Yes 1.02 1.12 1.10 +0.45 +69.24% 10,532 110 1.22 -0.38 5 44 None
F Options Chain 14.96 Call 15.50 7/31 Yes 0.30 0.33 0.32 +0.06 +23.08% 10,526 8,982 0.63 0.48 9 47 None
AMC Options Chain 2.67 Call 3.00 8/21 No 0.21 0.22 0.21 +0.01 +5.00% 10,413 87,821 1.16 0.42 7 30 None
NVDA Options Chain 197.01 Put 187.50 7/31 No 1.71 1.72 1.75 +0.96 +121.52% 10,383 7,800 0.58 -0.29 13 58 None
NVDA Options Chain 197.01 Call 210.00 7/31 No 0.12 0.13 0.12 -0.23 -65.72% 10,366 47,379 0.63 0.02 13 58 None
LUMN Options Chain 6.19 Call 7.00 9/18 Yes 0.47 0.49 0.47 +0.07 +17.50% 10,343 610 0.86 0.42 6 28 None
TSLA Options Chain 307.44 Put 315.00 7/31 No 13.80 14.00 13.59 +2.94 +27.61% 10,296 2,769 0.61 -0.81 8 57 None
AAPL Options Chain 340.08 Put 335.00 7/31 Yes 3.00 3.10 3.05 -1.17 -27.73% 10,290 5,254 0.60 -0.34 8 61 None
HOOD Options Chain 92.76 Put 90.00 7/31 Yes 4.00 4.15 4.10 +0.35 +9.34% 10,279 3,817 1.65 -0.46 11 55 None
AAPL Options Chain 340.08 Put 317.50 7/31 Yes 0.53 0.55 0.54 -0.17 -23.95% 10,176 10,415 0.67 -0.06 8 61 None
SLS Options Chain 10.09 Call 19.00 8/07 No 0.10 0.15 0.15 -0.15 -50.00% 10,075 124 2.02 0.17 10 34 None
TSLA Options Chain 307.44 Call 320.00 7/31 No 0.89 0.92 0.89 -1.11 -55.50% 10,028 10,381 0.62 0.13 8 57 None
QXO Options Chain 14.25 Call 35.00 10/16 No 0.00 0.10 0.08 -0.08 -50.00% 10,000 10,641 1.06 0.00 3 17 None
NVDA Options Chain 197.01 Put 205.00 7/31 No 13.40 13.50 13.41 +4.91 +57.77% 9,996 19,482 0.58 -0.93 13 58 None
LCID Options Chain 7.90 Put 6.50 8/07 Yes 0.20 0.32 0.25 -0.32 -56.14% 9,905 447 1.84 -0.20 6 27 None
FRMI Options Chain 6.28 Call 9.00 8/07 No 0.10 0.15 0.14 -0.06 -30.00% 9,888 473 2.09 0.21 3 16 None
NVDA Options Chain 197.01 Call 200.00 8/21 No 4.80 4.90 4.90 -2.15 -30.50% 9,789 34,051 0.41 0.37 13 58 None
INTC Options Chain 86.30 Call 95.00 7/31 No 0.41 0.45 0.43 -0.28 -39.44% 9,771 5,925 1.21 0.10 5 55 None
SMCI Options Chain 28.45 Call 32.00 7/31 No 0.03 0.05 0.03 -0.14 -82.36% 9,736 12,321 1.24 0.03 10 45 None
SPCX Options Chain 116.41 Put 109.00 8/14 Yes 8.70 8.90 8.80 -0.42 -4.56% 9,735 181 1.30 -0.36 3 33 None
T Options Chain 24.66 Call 26.00 10/16 No 0.61 0.66 0.64 -0.06 -8.58% 9,721 5,258 0.27 0.34 11 59 None
MSFT Options Chain 393.35 Call 460.00 8/21 Yes 2.28 2.41 2.34 -0.26 -10.00% 9,551 74,843 0.47 0.11 15 72 None
WULF Options Chain 17.09 Call 17.00 9/18 Yes 2.09 2.17 2.15 -0.41 -16.02% 9,460 1,175 1.08 0.51 2 38 None
NVDA Options Chain 197.01 Call 207.50 7/31 No 0.18 0.20 0.19 -0.39 -67.25% 9,456 32,223 0.60 0.04 13 58 None
ET Options Chain 20.20 Call 20.00 7/31 No 0.26 0.33 0.27 -0.03 -10.00% 9,450 13,861 0.48 0.75 12 64 None
PLTR Options Chain 123.53 Call 125.00 7/31 No 2.77 2.80 2.77 +0.46 +19.92% 9,431 5,807 0.70 0.51 11 52 None
NFLX Options Chain 72.39 Call 75.00 7/31 No 0.26 0.27 0.26 -0.02 -7.15% 9,361 25,025 0.42 0.17 14 63 None
IREN Options Chain 33.93 Call 35.00 7/31 No 0.42 0.50 0.48 -1.03 -68.22% 9,321 2,348 1.79 0.20 9 42 None
SOFI Options Chain 16.74 Call 17.00 7/31 Yes 0.03 0.04 0.03 -0.69 -95.84% 9,235 15,512 0.90 0.09 12 50 None
BAC Options Chain 62.62 Put 61.00 7/31 No 0.20 0.22 0.21 +0.09 +75.00% 9,115 4,060 0.33 -0.28 13 74 None
ET Options Chain 20.20 Call 21.00 9/18 Yes 0.16 0.31 0.22 +0.02 +10.00% 9,113 725 0.19 0.27 12 64 None
BE Options Chain 166.84 Call 330.00 9/18 Yes 4.25 6.00 4.25 -1.25 -22.73% 9,099 20,511 1.28 0.12 4 12 None
INTC Options Chain 86.30 Put 83.00 7/31 No 1.62 1.71 1.65 -0.16 -8.84% 9,043 1,639 1.18 -0.42 5 55 None
AMD Options Chain 454.62 Put 430.00 7/31 No 10.30 11.00 10.28 +3.78 +58.16% 9,042 8,087 1.04 -0.49 11 60 None
CORZ Options Chain 20.75 Call 18.00 8/21 Yes 2.43 2.70 2.24 -1.21 -35.08% 8,997 1,002 0.94 0.64 5 28 None
SPCX Options Chain 116.41 Put 135.00 10/16 Yes 31.40 31.80 31.90 -0.11 -0.35% 8,960 9,334 0.94 -0.56 3 33 None
NVDA Options Chain 197.01 Call 190.00 7/31 No 4.45 4.55 4.46 -4.20 -48.50% 8,956 5,095 0.57 0.60 13 58 None
GOOG Options Chain 332.60 Call 335.00 7/31 No 6.65 7.00 6.81 +2.91 +74.62% 8,943 4,082 0.45 0.58 16 73 None
GLXY Options Chain 20.94 Call 30.00 8/21 Yes 0.12 0.40 0.20 -0.11 -35.49% 8,910 2,351 1.10 0.08 6 42 None
FCX Options Chain 61.64 Call 66.00 7/31 No 0.04 0.17 0.06 -0.18 -75.00% 8,883 9,398 0.78 0.03 10 63 None
SPCX Options Chain 116.41 Put 110.00 7/31 No 1.75 1.80 1.78 -0.29 -14.01% 8,817 14,870 1.24 -0.27 3 33 None
MARA Options Chain 11.38 Call 11.50 7/31 No 0.08 0.09 0.09 -0.36 -80.00% 8,814 7,731 1.31 0.15 4 41 None
INTC Options Chain 86.30 Call 66.00 7/31 No 19.55 20.15 19.82 -1.17 -5.58% 8,812 502 2.33 0.99 5 55 None
INTC Options Chain 86.30 Call 67.00 7/31 No 18.55 19.15 18.82 -1.18 -5.90% 8,812 502 2.21 0.98 5 55 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
BSX Options Chain 46.06 Call 50.00 8/21 Yes 0.70 0.90 0.85 -0.45 -34.62% 8,727 11,134 0.44 0.27 12 55 None
NFLX Options Chain 72.39 Call 73.00 7/31 No 0.84 0.86 0.85 +0.05 +6.25% 8,690 8,584 0.41 0.44 14 63 None
NVDA Options Chain 197.01 Call 210.00 8/21 No 2.12 2.16 2.17 -1.28 -37.11% 8,635 40,039 0.40 0.19 13 58 None
MSFT Options Chain 393.35 Call 470.00 8/21 Yes 1.59 1.70 1.65 -0.20 -10.82% 8,621 17,003 0.48 0.08 15 72 None
WULF Options Chain 17.09 Put 15.00 8/21 Yes 1.36 1.41 1.37 +0.32 +30.48% 8,613 39,631 1.17 -0.38 2 38 None
SPCX Options Chain 116.41 Call 130.00 7/31 No 1.10 1.15 1.14 -0.17 -12.98% 8,588 13,249 1.49 0.17 3 33 None
TTD Options Chain 18.91 Call 25.00 9/18 Yes 0.65 0.70 0.66 +0.09 +15.79% 8,566 9,163 0.77 0.22 12 41 None
FIGR Options Chain 27.55 Put 26.00 7/31 No 0.95 1.30 0.90 +0.51 +130.77% 8,564 8,120 1.09 -0.50 3 19 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
SOFI Options Chain 16.74 Call 18.50 7/31 Yes 0.01 0.02 0.02 -0.24 -92.31% 8,487 117,203 1.25 0.02 12 50 None
AAPL Options Chain 340.08 Put 300.00 8/21 Yes 1.11 1.15 1.13 +0.01 +0.90% 8,475 36,282 0.38 -0.09 8 61 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 4 47 None
FIGR Options Chain 27.55 Call 30.00 7/31 No 0.00 0.35 0.10 -0.26 -72.23% 8,441 8,383 1.55 0.03 3 19 None
KO Options Chain 88.27 Call 92.00 7/31 Yes 0.06 0.07 0.06 -0.02 -25.00% 8,354 2,185 0.30 0.10 11 69 None
AAPL Options Chain 340.08 Put 312.50 7/31 Yes 0.35 0.39 0.36 -0.07 -16.28% 8,321 9,786 0.72 -0.03 8 61 None
SATS Options Chain 103.92 Call 145.00 9/18 No 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 4 47 None
INTC Options Chain 86.30 Call 90.00 7/31 No 1.26 1.37 1.30 -0.51 -28.18% 8,224 5,568 1.16 0.23 5 55 None
SOFI Options Chain 16.74 Put 14.00 7/31 Yes 0.03 0.04 0.04 -0.02 -33.34% 8,163 10,987 0.92 -0.09 12 50 None
NVDA Options Chain 197.01 Call 215.00 7/31 No 0.05 0.06 0.06 -0.06 -50.00% 8,159 89,681 0.68 0.00 13 58 None
SPCX Options Chain 116.41 Put 115.00 8/07 Yes 10.10 10.30 10.30 -0.50 -4.63% 8,138 13,293 1.52 -0.44 3 33 None
FIGR Options Chain 27.55 Put 24.50 8/07 No 0.80 1.10 0.98 +0.65 +196.97% 8,133 13 0.92 -0.33 3 19 None
FIGR Options Chain 27.55 Call 27.50 8/07 No 0.60 0.85 0.84 -0.56 -40.00% 8,122 7 0.91 0.36 3 19 None
QCOM Options Chain 162.88 Call 175.00 8/07 Yes 3.30 3.50 3.40 -1.38 -28.87% 8,078 163 0.83 0.26 11 64 None
SOFI Options Chain 16.74 Call 16.50 7/31 Yes 0.08 0.09 0.09 -0.86 -90.53% 8,031 4,199 0.83 0.16 12 50 None
SOFI Options Chain 16.74 Put 14.50 7/31 Yes 0.08 0.09 0.08 -0.04 -33.34% 8,022 9,041 0.87 -0.19 12 50 None
NEM Options Chain 91.52 Call 130.00 9/18 No 0.12 0.22 0.22 +0.04 +22.23% 8,003 4,174 0.50 0.01 14 64 None
NEM Options Chain 91.52 Call 145.00 8/21 No 0.01 0.02 0.01 -0.09 -90.00% 8,000 8,259 0.68 0.00 14 64 None
TSLA Options Chain 307.44 Call 345.00 7/31 No 0.08 0.09 0.08 -0.10 -55.56% 7,937 11,612 0.78 0.01 8 57 None
ORCL Options Chain 119.96 Call 140.00 8/14 No 1.07 1.16 1.15 -0.30 -20.69% 7,904 8,831 0.70 0.12 10 71 None
SPCX Options Chain 116.41 Call 120.00 7/31 No 2.95 3.10 3.00 -0.30 -9.10% 7,854 12,501 1.29 0.39 3 33 None
INTC Options Chain 86.30 Call 88.00 7/31 No 1.90 2.01 1.95 -0.62 -24.13% 7,831 2,833 1.14 0.32 5 55 None
CLOV Options Chain 4.33 Put 4.00 7/31 No 0.00 0.05 0.01 0.00 0.00% 7,824 4,062 0.85 -0.06 8 28 None
SOFI Options Chain 16.74 Call 16.00 8/07 Yes 0.40 0.41 0.41 -0.92 -69.18% 7,799 636 0.61 0.35 12 50 None
NOW Options Chain 110.62 Call 115.00 7/31 No 3.70 3.85 3.76 +2.33 +162.94% 7,789 5,693 0.83 0.56 11 56 None
TSLA Options Chain 307.44 Call 315.00 7/31 No 1.56 1.60 1.53 -1.67 -52.19% 7,765 6,898 0.60 0.19 8 57 None
NVDA Options Chain 197.01 Put 180.00 7/31 No 0.43 0.44 0.42 +0.21 +100.00% 7,751 19,396 0.63 -0.07 13 58 None
AAPL Options Chain 340.08 Call 342.50 7/31 Yes 6.45 6.55 6.55 +1.13 +20.85% 7,749 2,790 0.58 0.47 8 61 None
IREN Options Chain 33.93 Put 35.00 8/21 No 6.35 6.55 6.55 +1.22 +22.89% 7,738 30,625 1.38 -0.56 9 42 None
ABBV Options Chain 263.20 Call 280.00 9/18 Yes 6.45 6.65 6.55 +0.26 +4.14% 7,722 11,213 0.29 0.35 7 63 None
F Options Chain 14.96 Call 15.00 7/31 Yes 0.61 0.67 0.65 +0.19 +41.31% 7,673 18,834 0.63 0.73 9 47 None
WULF Options Chain 17.09 Call 18.50 8/07 Yes 0.41 0.49 0.48 -0.36 -42.86% 7,632 84 1.35 0.24 2 38 None
AAPL Options Chain 340.08 Call 350.00 8/07 Yes 4.95 5.05 5.00 +0.95 +23.46% 7,615 18,680 0.35 0.34 8 61 None
TSLA Options Chain 307.44 Call 302.50 7/31 No 5.50 5.65 5.60 -3.30 -37.08% 7,610 826 0.59 0.50 8 57 None
SOFI Options Chain 16.74 Call 18.00 7/31 Yes 0.01 0.02 0.01 -0.37 -97.37% 7,606 19,567 1.08 0.03 12 50 None
SMCI Options Chain 28.45 Call 34.00 7/31 No 0.01 0.03 0.02 -0.03 -60.00% 7,586 8,422 1.44 0.01 10 45 None
AMC Options Chain 2.67 Call 2.50 9/18 No 0.53 0.57 0.55 +0.04 +7.85% 7,563 12,805 1.08 0.65 7 30 None
ABBV Options Chain 263.20 Call 290.00 9/18 Yes 3.70 3.90 3.78 +0.48 +14.55% 7,535 1,275 0.28 0.24 7 63 None
CORZ Options Chain 20.75 Call 19.00 8/21 Yes 1.88 2.54 1.84 -0.77 -29.51% 7,528 7,552 0.95 0.55 5 28 None
RUN Options Chain 9.63 Call 15.00 9/18 Yes 0.20 0.26 0.23 +0.02 +9.53% 7,521 15,432 0.99 0.15 11 44 None
RUN Options Chain 9.63 Call 11.00 9/18 Yes 0.73 0.88 0.83 -0.05 -5.69% 7,505 15,031 0.94 0.40 11 44 None
SOFI Options Chain 16.74 Call 20.00 9/18 Yes 0.25 0.26 0.25 -0.33 -56.90% 7,497 30,598 0.59 0.15 12 50 None
NVDA Options Chain 197.01 Call 220.00 8/21 No 0.89 0.90 0.89 -0.56 -38.63% 7,457 58,036 0.40 0.10 13 58 None
GLXY Options Chain 20.94 Call 19.00 8/14 Yes 1.85 2.04 1.99 % 7,428 0 1.12 0.60 6 42 None
CIFR Options Chain 20.42 Call 19.00 8/21 Yes 2.49 2.70 2.60 -0.66 -20.25% 7,420 1,025 1.38 0.55 4 40 None
TSLA Options Chain 307.44 Call 307.50 7/31 No 3.40 3.50 3.50 -2.65 -43.09% 7,389 3,629 0.59 0.35 8 57 None
AAPL Options Chain 340.08 Put 325.00 7/31 Yes 1.08 1.11 1.10 -0.46 -29.49% 7,378 14,009 0.63 -0.15 8 61 None
GOOG Options Chain 332.60 Put 330.00 7/31 No 1.24 1.36 1.30 -2.33 -64.19% 7,313 1,640 0.45 -0.26 16 73 None
SOFI Options Chain 16.74 Call 15.50 8/07 Yes 0.60 0.62 0.61 -1.03 -62.81% 7,243 171 0.61 0.49 12 50 None
JD Options Chain 31.79 Call 35.00 9/18 Yes 0.99 1.06 1.05 +0.25 +31.25% 7,190 18,080 0.39 0.32 14 53 None
AAPL Options Chain 340.08 Put 320.00 7/31 Yes 0.67 0.68 0.67 -0.27 -28.73% 7,189 13,702 0.65 -0.08 8 61 None
TSLA Options Chain 307.44 Put 322.50 7/31 No 20.25 20.95 20.41 +3.06 +17.64% 7,183 1,264 0.63 -0.90 8 57 None
NVDA Options Chain 197.01 Call 207.50 8/07 No 0.93 0.95 0.95 -1.08 -53.21% 7,142 7,612 0.44 0.15 13 58 None
CORZ Options Chain 20.75 Call 27.00 8/21 Yes 0.01 0.20 0.14 -0.15 -51.73% 7,139 13,007 0.90 0.07 5 28 None
SPCX Options Chain 116.41 Call 115.00 7/31 No 5.00 5.10 5.00 -0.40 -7.41% 7,101 11,096 1.24 0.56 3 33 None
AMZN Options Chain 230.86 Call 260.00 8/21 Yes 2.23 2.33 2.30 +0.05 +2.23% 7,076 48,825 0.47 0.17 12 66 None
VRT Options Chain 269.56 Put 185.00 9/18 Yes 7.35 7.75 7.60 +4.30 +130.31% 7,068 1,051 0.74 -0.19 9 56 None
FCX Options Chain 61.64 Call 80.00 9/18 No 0.42 0.60 0.52 -0.09 -14.76% 7,061 14,386 0.52 0.08 10 63 None
META Options Chain 593.41 Put 500.00 7/31 Yes 1.15 1.18 1.15 -0.29 -20.14% 7,043 5,306 1.32 -0.05 15 73 None
INTC Options Chain 86.30 Call 86.00 7/31 No 2.78 2.88 2.87 -0.68 -19.16% 7,032 2,294 1.15 0.42 5 55 None
SATS Options Chain 103.92 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 4 47 None
JD Options Chain 31.79 Call 36.00 9/18 Yes 0.73 0.80 0.77 +0.18 +30.51% 7,003 16,306 0.39 0.26 14 53 None
AMZN Options Chain 230.86 Call 240.00 7/31 Yes 4.20 4.30 4.25 -0.15 -3.41% 7,002 11,803 1.15 0.33 12 66 None
AMZN Options Chain 230.86 Call 255.00 7/31 Yes 1.06 1.14 1.09 -0.14 -11.39% 6,976 8,512 1.12 0.13 12 66 None
NFLX Options Chain 72.39 Call 74.00 7/31 No 0.48 0.49 0.49 +0.01 +2.09% 6,976 11,799 0.41 0.28 14 63 None
NVDA Options Chain 197.01 Call 205.00 8/07 No 1.29 1.32 1.31 -1.35 -50.76% 6,974 9,510 0.44 0.19 13 58 None
CRWV Options Chain 67.30 Call 60.00 7/31 No 5.05 5.40 5.35 -2.65 -33.13% 6,958 139 1.53 0.70 3 21 None
IREN Options Chain 33.93 Call 38.00 7/31 No 0.15 0.17 0.15 -0.49 -76.57% 6,891 10,888 1.85 0.08 9 42 None
INTC Options Chain 86.30 Call 84.00 8/07 No 5.80 6.15 6.00 -1.25 -17.25% 6,870 32 0.93 0.54 5 55 None
GOOGL Options Chain 333.71 Call 345.00 7/31 No 2.43 2.55 2.51 +1.27 +102.42% 6,823 5,129 0.46 0.27 10 64 None
GOOG Options Chain 332.60 Call 340.00 7/31 No 3.90 4.25 4.20 +2.05 +95.35% 6,820 3,814 0.45 0.40 16 73 None
AAPL Options Chain 340.08 Call 362.50 7/31 Yes 0.69 0.73 0.70 +0.15 +27.28% 6,819 4,140 0.56 0.08 8 61 None
WULF Options Chain 17.09 Call 17.50 7/31 No 0.16 0.20 0.20 -0.42 -67.75% 6,751 387 1.38 0.17 2 38 None
WULF Options Chain 17.09 Call 16.00 7/31 No 0.62 0.65 0.69 -0.65 -48.51% 6,732 185 1.43 0.47 2 38 None
CORZ Options Chain 20.75 Put 18.00 8/21 Yes 1.16 1.38 1.27 +0.50 +64.94% 6,707 14,622 0.96 -0.36 5 28 None
TSLA Options Chain 307.44 Call 295.00 7/31 No 10.10 10.25 10.00 -3.60 -26.48% 6,681 907 0.59 0.71 8 57 None
GOOG Options Chain 332.60 Call 337.50 7/31 No 5.05 5.50 5.65 +2.75 +94.83% 6,680 2,616 0.45 0.49 16 73 None
VRT Options Chain 269.56 Put 175.00 9/18 Yes 5.00 5.60 5.32 +3.32 +166.00% 6,628 777 0.74 -0.15 9 56 None
RKLB Options Chain 63.89 Call 70.00 7/31 No 0.19 0.20 0.19 -0.46 -70.77% 6,618 6,825 1.25 0.07 7 44 None
ECHO Options Chain 85.93 Put 75.00 8/21 Yes 1.60 2.40 2.28 +0.30 +15.16% 6,542 228 0.71 -0.23 4 31 None
GOOGL Options Chain 333.71 Call 350.00 7/31 No 1.18 1.29 1.23 +0.61 +98.39% 6,537 5,411 0.46 0.16 10 64 None
PLTR Options Chain 123.53 Call 130.00 7/31 No 0.93 0.95 0.95 +0.15 +18.75% 6,520 30,372 0.69 0.23 11 52 None
KR Options Chain 59.19 Call 62.00 8/07 No 0.38 0.45 0.57 +0.10 +21.28% 6,473 369 0.32 0.25 12 55 None
ORCL Options Chain 119.96 Put 110.00 7/31 No 0.48 0.55 0.55 +0.11 +25.00% 6,471 10,489 0.84 -0.18 10 71 None
CPNG Options Chain 15.44 Call 20.00 9/18 Yes 0.18 0.32 0.23 +0.03 +15.00% 6,462 4,740 0.61 0.14 13 31 None
NOK Options Chain 8.93 Put 8.00 8/21 No 0.37 0.39 0.37 +0.11 +42.31% 6,458 20,691 0.72 -0.31 11 44 None
KR Options Chain 59.19 Call 63.00 8/07 No 0.21 0.31 0.25 -0.02 -7.41% 6,453 214 0.33 0.17 12 55 None
AAPL Options Chain 340.08 Call 350.00 7/31 Yes 3.20 3.35 3.28 +0.63 +23.78% 6,452 8,385 0.57 0.29 8 61 None
BRUN Options Chain 16.69 Call 20.00 11/20 No 3.50 5.60 3.50 -0.30 -7.90% 6,427 10 1.25 0.54 6 21 None
CMCSA Options Chain 24.19 Call 24.00 8/21 No 1.24 1.32 1.25 +0.27 +27.56% 6,401 13,814 0.34 0.66 15 66 None
STM Options Chain 50.47 Call 50.00 8/07 No 1.90 2.15 1.97 -1.28 -39.39% 6,386 3 0.80 0.44 14 55 None
STM Options Chain 50.47 Call 51.00 8/07 No 1.50 1.80 1.61 -0.95 -37.11% 6,385 2 0.79 0.38 14 55 None
STM Options Chain 50.47 Call 59.00 7/31 No 0.00 0.10 0.15 +0.06 +66.67% 6,375 6,464 1.50 0.03 14 55 None
STM Options Chain 50.47 Call 61.00 7/31 No 0.00 0.05 0.21 +0.16 +320.00% 6,374 6,384 1.51 0.02 14 55 None
CLOV Options Chain 4.33 Put 4.00 8/07 Yes 0.16 0.20 0.20 +0.03 +17.65% 6,372 541 1.13 -0.34 8 28 None
SNAP Options Chain 4.77 Call 5.00 7/31 No 0.04 0.05 0.04 +0.02 +100.00% 6,334 19,468 0.85 0.25 8 30 None
AAPL Options Chain 340.08 Put 340.00 7/31 Yes 4.70 4.85 4.78 -1.50 -23.89% 6,331 6,791 0.59 -0.46 8 61 None
AMZN Options Chain 230.86 Call 230.00 7/31 Yes 8.25 8.35 8.25 -0.25 -2.95% 6,326 7,096 1.16 0.51 12 66 None
FCF Options Chain 21.37 Call 22.50 8/21 Yes 0.30 0.40 0.35 +0.30 +600.00% 6,324 15 0.40 0.33 12 54 None
AMZN Options Chain 230.86 Put 205.00 7/31 Yes 0.95 0.97 0.98 +0.07 +7.70% 6,306 3,249 1.22 -0.09 12 66 None
FRMI Options Chain 6.28 Call 9.00 8/21 No 0.30 0.40 0.40 0.00 0.00% 6,304 27,345 1.79 0.26 3 16 None
NVDA Options Chain 197.01 Put 200.00 7/31 No 8.90 9.00 8.99 +3.89 +76.28% 6,289 14,424 0.57 -0.82 13 58 None
AAPL Options Chain 340.08 Call 340.00 7/31 Yes 7.85 8.00 7.93 +1.33 +20.16% 6,270 12,739 0.59 0.54 8 61 None
F Options Chain 14.96 Call 16.00 8/07 Yes 0.26 0.28 0.26 +0.01 +4.00% 6,218 1,134 0.47 0.33 9 47 None
NFLX Options Chain 72.39 Put 70.00 7/31 No 0.13 0.14 0.13 -0.12 -48.00% 6,210 10,141 0.43 -0.15 14 63 None
LBRT Options Chain 17.70 Call 18.00 8/21 No 0.85 1.05 0.88 -0.22 -20.00% 6,179 58 0.71 0.46 12 50 None
ORCL Options Chain 119.96 Call 135.00 9/18 Yes 7.30 7.55 7.40 -0.70 -8.65% 6,165 11,960 0.75 0.36 10 71 None
AMZN Options Chain 230.86 Call 250.00 7/31 Yes 1.81 1.85 1.79 -0.13 -6.78% 6,134 16,650 1.13 0.18 12 66 None
ECHO Options Chain 85.93 Call 100.00 9/18 Yes 2.50 3.60 3.20 -0.40 -11.12% 6,127 7,700 0.65 0.28 4 31 None
AAL Options Chain 15.36 Call 19.00 8/21 No 0.02 0.06 0.02 -0.02 -50.00% 6,125 2,444 0.53 0.04 7 41 None
SPCX Options Chain 116.41 Put 125.00 9/18 Yes 22.30 22.50 22.80 -0.10 -0.44% 6,125 12,306 1.02 -0.51 3 33 None
WULF Options Chain 17.09 Call 21.00 9/18 Yes 1.01 1.05 0.90 -0.54 -37.50% 6,118 6,487 1.05 0.31 2 38 None
SKHY Options Chain 130.17 Call 150.00 7/31 No 0.70 0.80 0.75 -1.27 -62.88% 6,105 5,755 1.58 0.09 3 22 None
TEVA Options Chain 31.67 Call 37.00 8/21 Yes 0.32 0.46 0.28 +0.03 +12.00% 6,105 14,775 0.37 0.19 9 50 None
GLXY Options Chain 20.94 Call 45.00 9/18 Yes 0.05 0.36 0.10 -0.05 -33.34% 6,102 21,291 1.15 0.03 6 42 None
NLY Options Chain 23.20 Put 23.00 8/21 No 0.34 0.37 0.36 -0.02 -5.27% 6,090 2,189 0.20 -0.41 9 59 None
LCID Options Chain 7.90 Put 7.00 8/21 Yes 0.60 0.76 0.76 -0.13 -14.61% 6,086 16,844 1.39 -0.32 6 27 None
ETN Options Chain 386.26 Put 310.00 9/18 Yes 6.60 7.30 6.80 +2.70 +65.86% 6,071 3,165 0.52 -0.17 11 68 None
IREN Options Chain 33.93 Call 36.00 7/31 No 0.26 0.36 0.30 -0.92 -75.41% 6,059 1,177 1.80 0.15 9 42 None
KEEL Options Chain 3.73 Call 3.50 7/31 No 0.11 0.14 0.13 -0.19 -59.38% 6,056 230 1.66 0.40 4 34 None
CARR Options Chain 63.37 Put 52.50 9/18 Yes 0.50 0.80 0.73 +0.03 +4.29% 6,046 281 0.41 -0.15 7 53 None
ECHO Options Chain 85.93 Call 90.00 10/16 Yes 6.90 8.40 7.80 -0.20 -2.50% 6,019 6,806 0.61 0.48 4 31 None
CORZ Options Chain 20.75 Call 22.00 8/07 No 0.29 0.41 0.33 -0.48 -59.26% 6,014 1,131 0.94 0.19 5 28 None
CAT Options Chain 840.85 Put 600.00 8/21 Yes 1.70 1.90 1.75 +0.75 +75.00% 6,011 5,594 0.62 -0.04 8 61 None
SOFI Options Chain 16.74 Call 18.00 9/18 Yes 0.52 0.54 0.53 -0.59 -52.68% 6,006 11,105 0.57 0.27 12 50 None
ELDN Options Chain 3.46 Put 5.00 8/21 Yes 1.05 2.05 1.67 +0.32 +23.71% 6,001 6,098 2.59 -0.90 9 31 None
ELDN Options Chain 3.46 Put 5.00 9/18 Yes 1.10 2.10 1.80 % 6,000 0 1.44 -0.88 9 31 None
TSLA Options Chain 307.44 Put 290.00 7/31 No 1.36 1.39 1.38 +0.34 +32.70% 5,957 3,335 0.61 -0.19 8 57 None
SOFI Options Chain 16.74 Call 16.00 9/18 Yes 1.13 1.15 1.13 -0.85 -42.93% 5,934 4,037 0.56 0.48 12 50 None
AAPL Options Chain 340.08 Put 310.00 7/31 Yes 0.30 0.33 0.31 -0.04 -11.43% 5,923 9,518 0.74 -0.02 8 61 None
HOOD Options Chain 92.76 Call 120.00 8/21 Yes 0.72 0.77 0.74 -0.43 -36.76% 5,891 10,525 0.80 0.10 11 55 None
FCX Options Chain 61.64 Call 61.00 7/31 No 0.69 1.43 1.10 -1.12 -50.45% 5,860 112 0.71 0.37 10 63 None
CVNA Options Chain 66.07 Put 60.00 7/31 Yes 1.23 1.37 1.29 -0.65 -33.51% 5,767 3,005 2.20 -0.22 7 46 None
CIFR Options Chain 20.42 Call 20.00 8/21 Yes 2.09 2.28 2.26 -0.64 -22.07% 5,764 2,769 1.36 0.49 4 40 None
MU Options Chain 820.53 Call 800.00 7/31 No 19.85 20.45 20.75 -28.25 -57.66% 5,762 5,796 1.30 0.37 12 68 None
NEM Options Chain 91.52 Call 120.00 9/18 No 0.31 0.44 0.38 -0.02 -5.00% 5,741 2,020 0.47 0.04 14 64 None
ETN Options Chain 386.26 Put 350.00 7/31 Yes 4.10 5.60 5.10 +1.00 +24.39% 5,731 5,770 1.01 -0.27 11 68 None
NVDA Options Chain 197.01 Call 230.00 8/21 No 0.41 0.42 0.42 -0.24 -36.37% 5,729 76,033 0.42 0.06 13 58 None
GME Options Chain 22.10 Call 23.00 7/31 No 0.03 0.04 0.03 -0.05 -62.50% 5,724 13,407 0.46 0.07 10 41 None
INTC Options Chain 86.30 Call 101.00 7/31 No 0.08 0.13 0.10 -0.15 -60.00% 5,706 8,280 1.29 0.03 5 55 None
UTHR Options Chain 523.63 Put 470.00 8/21 Yes 2.40 10.00 6.50 +1.45 +28.72% 5,700 5,713 0.46 -0.18 14 67 None
TSLA Options Chain 307.44 Put 317.50 7/31 No 15.90 16.35 15.66 +2.81 +21.87% 5,681 1,182 0.61 -0.85 8 57 None
NVDA Options Chain 197.01 Put 182.50 7/31 No 0.68 0.70 0.69 +0.39 +130.00% 5,675 6,838 0.60 -0.13 13 58 None
BAC Options Chain 62.62 Put 60.00 7/31 No 0.07 0.09 0.08 +0.03 +60.00% 5,660 8,685 0.35 -0.13 13 74 None
GOOG Options Chain 332.60 Call 415.00 10/16 No 2.35 2.79 2.65 +0.64 +31.85% 5,651 12,326 0.32 0.10 16 73 None
TSLA Options Chain 307.44 Call 325.00 7/31 No 0.51 0.53 0.51 -0.70 -57.86% 5,641 10,722 0.64 0.08 8 57 None
AMZN Options Chain 230.86 Call 245.00 8/21 Yes 5.30 5.50 5.27 -0.20 -3.66% 5,616 11,056 0.46 0.32 12 66 None
CBRS Options Chain 192.72 Call 325.00 8/07 No 0.75 0.80 0.80 -0.30 -27.28% 5,612 10,645 2.04 0.01 11 31 None
SOFI Options Chain 16.74 Put 15.50 7/31 Yes 0.37 0.38 0.37 +0.04 +12.13% 5,597 9,583 0.83 -0.55 12 50 None
SPCX Options Chain 116.41 Put 100.00 10/16 Yes 10.90 11.10 11.00 -0.31 -2.75% 5,595 15,107 0.92 -0.29 3 33 None
BTBT Options Chain 1.30 Call 1.50 8/21 Yes 0.08 0.09 0.07 -0.01 -12.50% 5,583 1,639 1.21 0.28 10 36 None
SOFI Options Chain 16.74 Call 15.00 8/07 Yes 0.90 0.91 0.91 -1.09 -54.50% 5,563 649 0.60 0.62 12 50 None
NOW Options Chain 110.62 Call 120.00 7/31 No 1.55 1.59 1.60 +1.10 +220.00% 5,548 4,975 0.83 0.30 11 56 None
SPCX Options Chain 116.41 Call 125.00 7/31 No 1.80 1.85 1.85 -0.25 -11.91% 5,523 11,184 1.38 0.25 3 33 None
HIMS Options Chain 29.32 Put 25.00 7/31 No 0.66 0.70 0.72 +0.64 +800.00% 5,514 1,295 1.21 -0.31 6 39 None
INTC Options Chain 86.30 Call 104.00 7/31 No 0.04 0.07 0.06 -0.08 -57.15% 5,496 8,242 1.34 0.02 5 55 None
SPCX Options Chain 116.41 Call 160.00 10/16 Yes 8.10 8.40 7.95 -1.05 -11.67% 5,480 3,539 0.96 0.30 3 33 None
INTC Options Chain 86.30 Call 89.00 8/07 No 3.55 3.80 3.45 -0.95 -21.60% 5,456 198 0.93 0.38 5 55 None
IREN Options Chain 33.93 Call 50.00 8/21 No 0.51 0.57 0.52 -0.31 -37.35% 5,449 12,872 1.39 0.12 9 42 None
MARA Options Chain 11.38 Call 12.00 7/31 No 0.04 0.05 0.04 -0.19 -82.61% 5,442 9,613 1.35 0.08 4 41 None
IREN Options Chain 33.93 Put 40.00 8/21 No 9.95 11.00 10.66 +2.35 +28.28% 5,440 11,983 1.32 -0.71 9 42 None
HOOD Options Chain 92.76 Call 88.00 7/31 Yes 5.35 5.65 5.50 -2.16 -28.20% 5,415 131 1.61 0.61 11 55 None
AMD Options Chain 454.62 Put 400.00 7/31 No 2.64 2.80 2.70 +1.03 +61.68% 5,413 18,955 1.10 -0.19 11 60 None
SOFI Options Chain 16.74 Put 16.00 7/31 Yes 0.66 0.70 0.71 +0.21 +42.00% 5,404 14,317 0.83 -0.73 12 50 None
GOOG Options Chain 332.60 Put 327.50 7/31 No 0.84 0.96 0.88 -1.83 -67.53% 5,398 704 0.46 -0.21 16 73 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
SOFI Options Chain 16.74 Call 16.00 10/16 Yes 1.50 1.54 1.52 -0.83 -35.32% 5,383 3,629 0.57 0.51 12 50 None
TSLA Options Chain 307.44 Put 295.00 7/31 No 2.45 2.50 2.48 +0.69 +38.55% 5,382 6,444 0.60 -0.29 8 57 None
INTC Options Chain 86.30 Call 87.00 8/07 No 4.35 4.65 4.50 -0.50 -10.00% 5,381 358 0.94 0.44 5 55 None
NVDA Options Chain 197.01 Call 182.50 7/31 No 10.00 10.10 10.05 -5.59 -35.75% 5,345 790 0.59 0.87 13 58 None
MU Options Chain 820.53 Call 900.00 7/31 No 2.50 2.60 2.60 -8.60 -76.79% 5,340 5,423 1.30 0.06 12 68 None
MARA Options Chain 11.38 Call 11.50 8/07 Yes 0.33 0.40 0.36 -0.39 -52.00% 5,316 862 1.14 0.29 4 41 None
LCID Options Chain 7.90 Call 8.00 7/31 No 0.28 0.33 0.29 -0.11 -27.50% 5,308 4,142 1.32 0.49 6 27 None
BMNR Options Chain 17.57 Call 18.00 7/31 No 0.30 0.32 0.31 -0.11 -26.19% 5,269 8,073 1.05 0.25 12 38 None
HIMS Options Chain 29.32 Put 27.00 7/31 No 1.83 1.97 1.87 +1.61 +619.24% 5,266 3,497 1.19 -0.64 6 39 None
MRVL Options Chain 174.47 Call 280.00 9/18 Yes 2.49 2.69 2.59 -1.39 -34.93% 5,251 4,659 0.99 0.11 10 60 None
MARA Options Chain 11.38 Call 12.50 8/07 Yes 0.13 0.17 0.17 -0.21 -55.27% 5,239 2,025 1.16 0.17 4 41 None
SOFI Options Chain 16.74 Call 19.00 8/21 Yes 0.12 0.13 0.12 -0.31 -72.10% 5,236 23,858 0.63 0.11 12 50 None
U Options Chain 31.83 Put 33.00 8/21 Yes 3.50 4.00 3.75 -1.10 -22.68% 5,235 10,147 0.97 -0.52 6 47 None
TSLA Options Chain 307.44 Put 297.50 7/31 No 3.20 3.30 3.25 +0.65 +25.00% 5,233 1,425 0.59 -0.35 8 57 None
SMCI Options Chain 28.45 Call 30.50 8/07 No 0.46 0.51 0.47 -0.50 -51.55% 5,222 707 0.95 0.21 10 45 None
RIVN Options Chain 16.69 Call 18.00 7/31 Yes 0.29 0.30 0.30 -0.10 -25.00% 5,202 27,237 1.66 0.23 6 34 None
NVDA Options Chain 197.01 Put 185.00 8/07 No 2.86 2.89 2.89 +1.16 +67.06% 5,188 14,497 0.47 -0.29 13 58 None
NBIS Options Chain 169.69 Call 165.00 7/31 No 5.15 5.65 5.60 -7.28 -56.53% 5,185 3,198 1.93 0.28 3 22 None
MSFT Options Chain 393.35 Put 350.00 7/31 Yes 1.15 1.20 1.18 -0.23 -16.32% 5,175 6,973 1.09 -0.08 15 72 None
NVDA Options Chain 197.01 Call 195.00 8/07 No 4.15 4.25 4.20 -2.91 -40.93% 5,167 10,155 0.45 0.43 13 58 None
WULF Options Chain 17.09 Call 18.00 8/07 Yes 0.53 0.60 0.59 -0.52 -46.85% 5,161 280 1.27 0.29 2 38 None
KO Options Chain 88.27 Call 91.00 7/31 Yes 0.14 0.18 0.15 -0.01 -6.25% 5,152 1,528 0.30 0.20 11 69 None
IREN Options Chain 33.93 Call 31.00 8/14 No 3.70 4.00 3.83 -1.87 -32.81% 5,136 7 1.43 0.56 9 42 None
NOK Options Chain 8.93 Put 7.00 10/16 No 0.40 0.43 0.42 +0.10 +31.25% 5,121 5,323 0.70 -0.22 11 44 None
WULF Options Chain 17.09 Call 16.00 8/07 Yes 1.25 1.30 1.34 -0.62 -31.64% 5,117 163 1.32 0.51 2 38 None
SOFI Options Chain 16.74 Call 19.50 8/28 Yes 0.13 0.15 0.14 -0.28 -66.67% 5,102 651 0.62 0.12 12 50 None
SMCI Options Chain 28.45 Call 28.50 8/07 No 0.91 1.00 0.95 -0.76 -44.45% 5,098 404 0.94 0.36 10 45 None
PLTR Options Chain 123.53 Call 124.00 7/31 No 3.30 3.35 3.30 +0.50 +17.86% 5,097 2,446 0.70 0.56 11 52 None
METC Options Chain 9.75 Call 11.00 8/21 Yes 0.60 0.65 0.60 0.00 0.00% 5,086 22,416 1.17 0.35 7 42 None
INTC Options Chain 86.30 Call 90.00 8/10 No 2.60 3.75 3.50 -0.87 -19.91% 5,059 64 0.87 0.36 5 55 None
GIL Options Chain 51.74 Put 50.00 8/21 Yes 1.50 2.10 1.70 -0.15 -8.11% 5,056 883 0.49 -0.40 11 63 None
WULF Options Chain 17.09 Put 14.00 8/21 Yes 0.95 1.00 0.97 +0.23 +31.09% 5,055 24,499 1.19 -0.29 2 38 None
ELDN Options Chain 3.46 Put 2.50 9/18 Yes 0.05 0.20 0.05 % 5,049 0 0.82 -0.12 9 31 None
VST Options Chain 148.64 Put 115.00 8/28 Yes 0.01 1.73 1.17 % 5,035 0 0.63 -0.09 8 62 None
TRMB Options Chain 58.38 Put 50.00 9/18 Yes 0.80 1.05 0.95 -2.25 -70.32% 5,029 21 0.59 -0.20 9 57 None
NRG Options Chain 127.56 Call 200.00 12/18 Yes 0.95 1.90 1.58 -0.92 -36.80% 5,024 5,020 0.50 0.09 7 55 None
NRG Options Chain 127.56 Call 165.00 12/18 Yes 4.10 4.80 5.32 -4.18 -44.00% 5,024 5,069 0.49 0.25 7 55 None
VFC Options Chain 18.25 Call 20.00 9/18 Yes 0.08 0.11 0.10 -0.58 -85.30% 5,014 9,151 0.53 0.08 12 43 None
NVDA Options Chain 197.01 Call 195.00 8/21 No 6.85 6.95 6.95 -2.70 -27.98% 5,013 14,390 0.41 0.47 13 58 None
NOW Options Chain 110.62 Put 97.00 8/21 No 1.02 1.11 1.09 -0.86 -44.11% 5,012 5,080 0.64 -0.11 11 56 None
VZ Options Chain 48.19 Put 46.00 8/14 No 0.28 0.34 0.33 +0.08 +32.00% 5,008 107 0.27 -0.19 9 64 None
WOLF Options Chain 21.88 Put 20.00 12/18 Yes 5.65 6.00 5.85 +0.40 +7.34% 5,005 5,414 1.24 -0.35 8 37 None
WULF Options Chain 17.09 Call 38.00 8/21 Yes 0.01 0.15 0.01 -0.02 -66.67% 5,001 6,451 1.61 0.00 2 38 None
WOLF Options Chain 21.88 Put 22.50 12/18 Yes 7.30 7.75 7.08 -0.07 -0.98% 5,000 5,032 1.25 -0.40 8 37 None
ENVX Options Chain 3.97 Call 12.00 8/21 Yes 0.00 0.04 0.03 -0.03 -50.00% 5,000 444 2.52 0.00 6 26 None
NEM Options Chain 91.52 Call 155.00 8/21 No 0.00 0.09 0.01 -0.02 -66.67% 5,000 5,243 0.93 0.00 14 64 None
F Options Chain 14.96 Put 15.50 7/31 Yes 0.23 0.28 0.23 -0.57 -71.25% 4,997 222 0.64 -0.52 9 47 None
WFC Options Chain 86.87 Call 89.00 8/21 No 0.66 0.75 0.68 -0.57 -45.60% 4,990 95 0.25 0.24 14 74 None
GOOG Options Chain 332.60 Call 330.00 7/31 No 10.25 10.90 10.49 +4.22 +67.31% 4,978 7,266 0.44 0.74 16 73 None
MSFT Options Chain 393.35 Call 445.00 7/31 Yes 1.10 1.17 1.13 -0.47 -29.38% 4,971 4,190 1.09 0.07 15 72 None
SNDK Options Chain 1,096.10 Put 1,000.00 7/31 No 36.60 37.10 36.40 +1.85 +5.36% 4,969 4,436 1.87 -0.41 3 22 None
GOOG Options Chain 332.60 Call 350.00 7/31 No 0.99 1.10 1.05 +0.52 +98.12% 4,966 3,911 0.45 0.15 16 73 None
SOFI Options Chain 16.74 Put 15.00 8/07 Yes 0.35 0.36 0.38 +0.09 +31.04% 4,946 4,123 0.63 -0.38 12 50 None
SMCI Options Chain 28.45 Call 34.00 8/21 Yes 0.75 0.80 0.80 -0.41 -33.89% 4,887 41,883 1.05 0.23 10 45 None
GME Options Chain 22.10 Call 22.00 7/31 No 0.15 0.16 0.15 -0.19 -55.89% 4,885 17,210 0.33 0.41 10 41 None
ONDS Options Chain 7.86 Call 8.00 7/31 No 0.05 0.06 0.06 -0.20 -76.93% 4,885 15,278 1.37 0.15 9 38 None
CRWV Options Chain 67.30 Call 70.00 7/31 No 0.81 0.90 0.89 -1.10 -55.28% 4,858 4,865 1.46 0.19 3 21 None
F Options Chain 14.96 Put 15.50 8/07 Yes 0.39 0.43 0.39 -0.63 -61.77% 4,857 127 0.47 -0.50 9 47 None
SATS Options Chain 103.92 Call 125.00 12/18 No 9.20 10.40 10.00 -0.95 -8.68% 4,857 36,601 0.57 0.41 4 47 None
TSLA Options Chain 307.44 Call 340.00 7/31 No 0.12 0.13 0.11 -0.18 -62.07% 4,851 13,493 0.73 0.02 8 57 None
INTC Options Chain 86.30 Call 65.00 7/31 No 20.45 21.05 19.40 -2.08 -9.69% 4,827 61 1.78 0.99 5 55 None
MU Options Chain 820.53 Call 850.00 7/31 No 7.50 7.95 7.98 -17.02 -68.08% 4,825 2,379 1.28 0.17 12 68 None
INTC Options Chain 86.30 Call 64.00 7/31 No 21.45 22.15 20.40 -1.97 -8.81% 4,820 8 1.88 0.99 5 55 None
MSFT Options Chain 393.35 Call 450.00 7/31 Yes 0.83 0.89 0.87 -0.33 -27.50% 4,804 8,406 1.09 0.06 15 72 None
SOFI Options Chain 16.74 Call 19.00 7/31 Yes 0.01 0.02 0.01 -0.16 -94.12% 4,803 27,640 1.40 0.01 12 50 None
IOVA Options Chain 4.70 Call 0.50 8/28 Yes 4.00 6.20 4.25 +0.06 +1.44% 4,791 1,933 0.00 1.00 9 30 None
ONDS Options Chain 7.86 Put 7.00 8/07 No 0.35 0.40 0.37 +0.17 +85.00% 4,788 5,215 1.09 -0.42 9 38 None
NIO Options Chain 4.68 Call 5.00 8/21 No 0.19 0.20 0.19 +0.05 +35.72% 4,778 57,121 0.61 0.42 9 29 None
NVDA Options Chain 197.01 Call 177.50 7/31 No 14.50 14.75 14.63 -5.27 -26.49% 4,772 579 0.64 0.96 13 58 None
INTC Options Chain 86.30 Call 100.00 7/31 No 0.11 0.15 0.11 -0.17 -60.72% 4,771 10,287 1.28 0.04 5 55 None
INTC Options Chain 86.30 Put 75.00 7/31 No 0.24 0.26 0.25 -0.11 -30.56% 4,768 6,647 1.27 -0.10 5 55 None
GOOGL Options Chain 333.71 Call 337.50 7/31 No 5.70 6.10 5.83 +2.55 +77.75% 4,753 9,201 0.46 0.52 10 64 None
EW Options Chain 83.68 Call 100.00 9/18 No 0.35 0.50 0.40 +0.15 +60.00% 4,734 4,836 0.30 0.10 10 60 None
SOFI Options Chain 16.74 Call 20.00 8/21 Yes 0.08 0.09 0.09 -0.18 -66.67% 4,731 50,350 0.69 0.07 12 50 None
GOOGL Options Chain 333.71 Call 330.00 7/31 No 11.15 11.65 11.30 +4.20 +59.16% 4,725 5,297 0.46 0.76 10 64 None
SOFI Options Chain 16.74 Call 16.50 8/07 Yes 0.24 0.25 0.27 -0.78 -74.29% 4,724 1,148 0.62 0.24 12 50 None
CRWV Options Chain 67.30 Call 45.00 9/18 No 21.05 23.75 21.70 -2.40 -9.96% 4,714 69 1.16 0.85 3 21 None
NVDA Options Chain 197.01 Put 217.50 7/31 No 25.40 25.95 25.76 +5.66 +28.16% 4,708 587 1.31 -1.00 13 58 None
AAPL Options Chain 340.08 Put 330.00 8/07 Yes 3.30 3.45 3.39 -0.66 -16.30% 4,703 1,520 0.39 -0.28 8 61 None
SATS Options Chain 103.92 Call 120.00 7/17 No 2.10 2.55 2.30 -1.27 -35.58% 4,700 7,892 0.69 0.23 4 47 None
SOFI Options Chain 16.74 Put 15.00 8/21 Yes 0.62 0.66 0.64 +0.18 +39.13% 4,687 23,308 0.58 -0.40 12 50 None
APP Options Chain 418.22 Put 250.00 8/21 Yes 1.15 1.20 1.17 +0.16 +15.85% 4,686 192 1.05 -0.03 11 63 None
NFLX Options Chain 72.39 Call 80.00 7/31 No 0.01 0.02 0.02 -0.01 -33.34% 4,668 12,451 0.56 0.01 14 63 None
SATS Options Chain 103.92 Put 85.00 12/18 No 6.40 7.10 6.60 +0.05 +0.77% 4,649 36,558 0.57 -0.23 4 47 None
IREN Options Chain 33.93 Call 34.00 7/31 No 0.62 0.74 0.70 -1.26 -64.29% 4,634 1,868 1.79 0.27 9 42 None
GEHC Options Chain 64.11 Call 68.00 7/31 No 2.90 3.90 3.90 +3.20 +457.15% 4,610 4,631 1.06 0.82 3 21 None
META Options Chain 593.41 Call 675.00 8/21 Yes 7.60 7.85 7.55 -0.93 -10.97% 4,599 2,110 0.53 0.17 15 73 None
PLTR Options Chain 123.53 Call 126.00 7/31 No 2.28 2.31 2.31 +0.38 +19.69% 4,591 4,938 0.70 0.45 11 52 None
CORZ Options Chain 20.75 Call 18.00 9/18 Yes 3.15 3.55 3.10 -1.30 -29.55% 4,584 5,669 0.91 0.64 5 28 None
KKR Options Chain 102.66 Put 94.00 8/07 Yes 0.85 1.35 1.03 0.00 0.00% 4,567 7 0.58 -0.19 10 60 None
NVDA Options Chain 197.01 Put 182.50 8/21 No 4.35 4.45 4.41 +1.44 +48.49% 4,562 2,251 0.44 -0.30 13 58 None
CLF Options Chain 11.98 Put 11.50 8/07 No 0.50 0.59 0.57 +0.19 +50.00% 4,552 3,247 0.70 -0.52 6 31 None
CRWV Options Chain 67.30 Call 120.00 9/18 No 0.84 0.98 0.96 -0.19 -16.53% 4,546 15,452 1.09 0.08 3 21 None
SPCX Options Chain 116.41 Put 112.00 7/31 No 2.40 2.45 2.45 -0.30 -10.91% 4,510 5,904 1.23 -0.33 3 33 None
AMC Options Chain 2.67 Call 3.00 9/18 No 0.34 0.35 0.36 +0.03 +9.10% 4,484 26,028 1.12 0.50 7 30 None
TSLA Options Chain 307.44 Call 297.50 7/31 No 8.40 8.55 8.50 -3.25 -27.66% 4,453 532 0.59 0.65 8 57 None
ASTS Options Chain 56.55 Call 60.00 7/31 No 0.70 0.79 0.78 -0.22 -22.00% 4,440 2,489 1.24 0.19 5 39 None
BSX Options Chain 46.06 Call 50.00 9/18 Yes 1.55 1.75 1.60 -0.37 -18.79% 4,418 12,159 0.42 0.35 12 55 None
RIG Options Chain 4.99 Call 6.00 8/21 Yes 0.03 0.09 0.04 -0.01 -20.00% 4,411 17,790 0.61 0.11 5 46 None
AMC Options Chain 2.67 Call 2.00 8/21 No 0.77 0.83 0.79 +0.06 +8.22% 4,410 50,149 1.23 0.90 7 30 None
SPCX Options Chain 116.41 Put 107.00 7/31 No 1.00 1.10 1.10 -0.17 -13.39% 4,409 5,324 1.24 -0.18 3 33 None
PLTR Options Chain 123.53 Call 135.00 7/31 No 0.26 0.27 0.27 +0.02 +8.00% 4,403 8,595 0.71 0.07 11 52 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
NFLX Options Chain 72.39 Put 72.00 7/31 No 0.55 0.56 0.55 -0.31 -36.05% 4,386 4,738 0.41 -0.38 14 63 None
F Options Chain 14.96 Put 16.00 7/31 Yes 0.53 0.60 0.57 -0.53 -48.19% 4,380 95 0.63 -0.75 9 47 None
AMC Options Chain 2.67 Put 2.50 8/21 No 0.19 0.20 0.20 -0.01 -4.77% 4,372 7,958 1.10 -0.34 7 30 None
SPCX Options Chain 116.41 Put 113.00 7/31 No 2.80 2.85 2.80 -0.35 -11.12% 4,372 3,846 1.24 -0.37 3 33 None
PLTR Options Chain 123.53 Call 127.00 7/31 No 1.86 1.89 1.88 +0.32 +20.52% 4,357 6,506 0.70 0.39 11 52 None
HOOD Options Chain 92.76 Put 80.00 7/31 Yes 0.85 0.88 0.89 +0.04 +4.71% 4,355 3,710 1.65 -0.15 11 55 None
SOFI Options Chain 16.74 Call 22.00 9/18 Yes 0.13 0.14 0.14 -0.17 -54.84% 4,350 144,140 0.64 0.09 12 50 None
SOFI Options Chain 16.74 Call 18.00 8/21 Yes 0.21 0.22 0.22 -0.48 -68.58% 4,339 26,455 0.60 0.17 12 50 None
SKHY Options Chain 130.17 Call 135.00 7/31 No 3.20 3.40 3.30 -2.70 -45.00% 4,332 2,041 1.55 0.32 3 22 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
TSM Options Chain 392.31 Call 405.00 7/31 No 1.18 1.27 1.20 -3.54 -74.69% 4,310 2,694 0.74 0.11 23 65
Dividend Stock List
WMT Options Chain 113.10 Call 114.00 7/31 No 1.15 1.20 1.17 +0.37 +46.25% 4,291 1,381 0.31 0.51 11 59 None
MSFT Options Chain 393.35 Call 400.00 7/31 Yes 10.55 10.90 10.75 -0.53 -4.70% 4,290 10,627 1.07 0.45 15 72 None
META Options Chain 593.41 Call 590.00 7/31 Yes 24.60 25.45 24.85 -1.65 -6.23% 4,287 1,212 1.28 0.49 15 73 None
F Options Chain 14.96 Call 16.50 8/07 Yes 0.12 0.14 0.15 +0.02 +15.39% 4,287 556 0.47 0.20 9 47 None
AMZN Options Chain 230.86 Call 232.50 8/07 Yes 8.25 8.50 8.45 -0.12 -1.40% 4,286 311 0.64 0.48 12 66 None
SPCX Options Chain 116.41 Put 100.00 7/31 No 0.30 0.35 0.32 -0.07 -17.95% 4,273 23,879 1.32 -0.06 3 33 None
F Options Chain 14.96 Put 15.00 7/31 Yes 0.08 0.10 0.07 -0.42 -85.72% 4,247 2,088 0.63 -0.27 9 47 None
AAPL Options Chain 340.08 Put 315.00 7/31 Yes 0.43 0.46 0.44 -0.12 -21.43% 4,238 18,214 0.69 -0.04 8 61 None
SPCX Options Chain 116.41 Call 247.50 7/31 No 0.00 0.05 0.05 0.00 0.00% 4,225 1,645 0.00 0.00 3 33 None
NVDA Options Chain 197.01 Put 190.00 8/07 No 4.60 4.70 4.65 +1.79 +62.59% 4,210 11,557 0.46 -0.42 13 58 None
IREN Options Chain 33.93 Put 30.00 7/31 No 0.97 1.00 1.04 +0.41 +65.08% 4,205 17,576 1.82 -0.37 9 42 None
HIMS Options Chain 29.32 Put 26.00 7/31 No 1.15 1.28 1.18 +1.02 +637.50% 4,188 860 1.21 -0.47 6 39 None
SNDK Options Chain 1,096.10 Call 1,200.00 7/31 No 13.80 14.10 13.90 -20.20 -59.24% 4,175 1,364 1.83 0.14 3 22 None
INTC Options Chain 86.30 Put 90.00 7/31 No 5.35 5.65 5.40 -0.03 -0.56% 4,174 13,762 1.19 -0.77 5 55 None
FCX Options Chain 61.64 Put 59.00 7/31 No 0.73 1.10 0.89 +0.39 +78.00% 4,173 747 0.70 -0.38 10 63 None
HOOD Options Chain 92.76 Call 130.00 8/21 Yes 0.32 0.44 0.35 -0.21 -37.50% 4,169 7,339 0.81 0.05 11 55 None
F Options Chain 14.96 Call 16.00 8/21 Yes 0.36 0.41 0.41 +0.12 +41.38% 4,164 9,878 0.40 0.36 9 47 None
NVDA Options Chain 197.01 Put 207.50 7/31 No 15.70 16.05 15.79 +5.25 +49.81% 4,161 6,832 0.73 -0.96 13 58 None
NOW Options Chain 110.62 Put 115.00 10/16 No 11.20 11.65 11.48 -2.32 -16.82% 4,160 619 0.58 -0.43 11 56 None
SATS Options Chain 103.92 Call 110.00 9/18 No 10.00 10.70 10.10 -2.35 -18.88% 4,136 591 0.61 0.50 4 47 None
KOPN Options Chain 3.53 Call 4.00 10/16 Yes 0.30 0.50 0.45 -0.10 -18.19% 4,134 5,505 0.99 0.47 11 32 None
WULF Options Chain 17.09 Call 16.00 8/21 Yes 1.75 1.89 1.84 -0.73 -28.41% 4,133 5,341 1.14 0.54 2 38 None
NVDA Options Chain 197.01 Put 210.00 7/31 No 18.20 18.50 18.30 +5.20 +39.70% 4,128 7,291 0.90 -0.98 13 58 None
POET Options Chain 6.76 Put 6.50 8/14 Yes 0.53 0.61 0.60 +0.01 +1.70% 4,127 514 1.19 -0.42 7 32 None
WMT Options Chain 113.10 Call 115.00 7/31 No 0.70 0.73 0.73 +0.23 +46.00% 4,120 3,966 0.31 0.37 11 59 None
F Options Chain 14.96 Call 17.00 8/07 Yes 0.06 0.07 0.06 -0.03 -33.34% 4,116 327 0.49 0.11 9 47 None
OPEN Options Chain 3.94 Call 4.00 7/31 No 0.06 0.07 0.06 -0.07 -53.85% 4,112 12,078 1.13 0.32 5 31 None
TEVA Options Chain 31.67 Call 35.00 8/21 Yes 0.88 1.01 0.87 +0.38 +77.56% 4,097 10,480 0.37 0.37 9 50 None
WULF Options Chain 17.09 Call 20.00 8/21 Yes 0.56 0.62 0.56 -0.43 -43.44% 4,090 25,731 1.12 0.24 2 38 None
NVO Options Chain 50.96 Put 47.00 7/31 No 0.05 0.07 0.06 +0.03 +100.00% 4,088 3,892 0.68 -0.05 13 52 None
PLTR Options Chain 123.53 Put 120.00 7/31 No 0.81 0.83 0.84 -0.70 -45.46% 4,075 4,961 0.71 -0.22 11 52 None
NOK Options Chain 8.93 Call 9.00 8/07 No 0.21 0.23 0.22 -0.16 -42.11% 4,071 2,090 0.74 0.34 11 44 None
SHOP Options Chain 130.28 Put 105.00 8/21 Yes 1.73 2.03 1.77 -0.08 -4.33% 4,070 4,579 0.83 -0.13 9 56 None
NVDA Options Chain 197.01 Call 200.00 8/03 No 1.26 1.30 1.28 -1.61 -55.71% 4,070 2,324 0.43 0.22 13 58 None
HTZ Options Chain 1.76 Call 3.50 12/18 Yes 0.12 0.20 0.19 -0.07 -26.93% 4,061 12,282 1.27 0.30 10 20 None
NIO Options Chain 4.68 Call 5.00 8/07 No 0.09 0.10 0.10 +0.03 +42.86% 4,049 6,531 0.61 0.32 9 29 None
CRWV Options Chain 67.30 Call 61.00 7/31 No 4.40 4.70 5.09 -1.71 -25.15% 4,046 50 1.51 0.65 3 21 None
TTD Options Chain 18.91 Call 20.00 7/31 No 0.19 0.20 0.19 +0.05 +35.72% 4,045 2,905 0.79 0.26 12 41 None
NVO Options Chain 50.96 Call 55.00 7/31 No 0.08 0.09 0.08 -0.02 -20.00% 4,033 4,062 0.60 0.08 13 52 None
NBIS Options Chain 169.69 Call 150.00 8/07 No 18.05 19.05 18.30 -11.50 -38.60% 4,032 151 1.56 0.55 3 22 None
AXTI Options Chain 42.76 Call 53.00 8/14 Yes 1.45 2.35 2.10 -0.81 -27.84% 4,023 4,352 1.85 0.27 7 38 None
GLXY Options Chain 20.94 Call 20.00 8/21 Yes 1.55 1.90 1.91 -0.63 -24.81% 4,006 43 1.06 0.51 6 42 None
NVDA Options Chain 197.01 Call 187.50 7/31 No 6.05 6.15 6.10 -4.60 -43.00% 4,005 812 0.58 0.71 13 58 None
SHOP Options Chain 130.28 Put 125.00 8/21 Yes 7.20 7.95 7.87 +1.24 +18.71% 4,003 1,826 0.79 -0.38 9 56 None
SONY Options Chain 22.71 Put 22.50 9/18 Yes 0.75 0.85 0.80 -0.30 -27.28% 4,003 207 0.35 -0.36 15 40 None
HYMC Options Chain 20.12 Call 40.00 8/21 Yes 0.00 0.25 0.01 -0.08 -88.89% 4,000 4,611 1.60 0.00 11 33 None
HYMC Options Chain 20.12 Call 30.00 9/18 Yes 0.10 0.90 0.76 +0.10 +15.16% 4,000 65 1.06 0.18 11 33 None
SPCX Options Chain 116.41 Put 105.00 7/31 No 0.70 0.75 0.72 -0.19 -20.88% 3,998 7,354 1.24 -0.14 3 33 None
AAPL Options Chain 340.08 Call 365.00 7/31 Yes 0.48 0.51 0.48 +0.09 +23.08% 3,996 8,799 0.55 0.06 8 61 None
MSFT Options Chain 393.35 Call 430.00 7/31 Yes 2.50 2.61 2.55 -0.60 -19.05% 3,993 15,772 1.07 0.16 15 72 None
F Options Chain 14.96 Call 16.00 8/14 Yes 0.30 0.34 0.32 +0.08 +33.34% 3,988 675 0.43 0.33 9 47 None
NVDA Options Chain 197.01 Call 195.00 8/03 No 2.70 2.75 2.78 -2.72 -49.46% 3,988 971 0.43 0.39 13 58 None
AMD Options Chain 454.62 Call 450.00 7/31 No 8.65 9.10 9.00 -9.00 -50.00% 3,983 2,787 1.07 0.30 11 60 None
MU Options Chain 820.53 Put 800.00 7/31 No 47.85 49.90 48.90 +20.07 +69.62% 3,982 9,090 1.31 -0.63 12 68 None
BE Options Chain 166.84 Call 175.00 7/31 Yes 8.25 9.45 9.30 -5.94 -38.98% 3,975 294 2.00 0.37 4 12 None
AMD Options Chain 454.62 Put 440.00 7/31 No 15.15 15.85 15.20 +5.38 +54.79% 3,961 2,108 1.04 -0.60 11 60 None
ECHO Options Chain 85.93 Put 80.00 9/18 Yes 4.60 5.80 5.80 +0.40 +7.41% 3,958 2,212 0.63 -0.36 4 31 None
MSFT Options Chain 393.35 Call 395.00 7/31 Yes 13.05 13.35 13.34 -0.18 -1.34% 3,948 3,902 1.08 0.51 15 72 None
MSFT Options Chain 393.35 Put 392.50 7/31 Yes 11.95 12.40 12.10 -1.50 -11.03% 3,947 617 1.08 -0.46 15 72 None
BAC Options Chain 62.62 Put 58.00 7/31 No 0.01 0.04 0.03 +0.01 +50.00% 3,947 1,259 0.45 -0.02 13 74 None
PAGP Options Chain 26.27 Call 24.00 8/21 No 2.55 2.80 2.63 +0.53 +25.24% 3,946 8,421 0.26 0.98 10 50 None
KEEL Options Chain 3.73 Call 4.00 8/07 No 0.08 0.10 0.10 -0.11 -52.39% 3,942 6,860 1.29 0.24 4 34 None
SKHY Options Chain 130.17 Put 65.00 9/18 No 1.50 1.55 1.58 +0.23 +17.04% 3,942 47 1.30 -0.05 3 22 None
WOLF Options Chain 21.88 Call 35.00 9/18 Yes 0.95 1.13 1.07 -0.13 -10.84% 3,941 9,674 1.38 0.21 8 37 None
PLTR Options Chain 123.53 Put 118.00 7/31 No 0.49 0.51 0.50 -0.50 -50.00% 3,941 4,002 0.72 -0.14 11 52 None
MSFT Options Chain 393.35 Call 440.00 8/21 Yes 4.55 4.75 4.62 -0.38 -7.60% 3,926 13,977 0.47 0.20 15 72 None
MSTR Options Chain 96.16 Put 130.00 8/21 Yes 34.25 35.55 35.42 +1.12 +3.27% 3,926 7,374 1.01 -0.92 5 58 None
SOFI Options Chain 16.74 Call 15.50 8/21 Yes 0.92 0.93 0.93 -0.94 -50.27% 3,925 41 0.57 0.51 12 50 None
AAPL Options Chain 340.08 Put 325.00 8/07 Yes 2.37 2.47 2.42 -0.37 -13.27% 3,925 16,421 0.40 -0.21 8 61 None
BYND Options Chain 0.54 Call 1.00 8/21 Yes 0.02 0.03 0.02 0.00 0.00% 3,912 36,911 2.22 0.06 10 18 None
NVDA Options Chain 197.01 Call 210.00 8/14 No 1.38 1.43 1.43 -0.97 -40.42% 3,906 5,050 0.41 0.16 13 58 None
META Options Chain 593.41 Put 590.00 7/31 Yes 21.90 22.45 22.00 -0.70 -3.09% 3,904 2,299 1.29 -0.51 15 73 None
ECHO Options Chain 85.93 Put 90.00 9/18 Yes 10.40 11.30 10.98 -0.22 -1.97% 3,904 4,218 0.62 -0.56 4 31 None
KO Options Chain 88.27 Call 90.00 7/31 Yes 0.34 0.45 0.41 +0.12 +41.38% 3,903 2,471 0.29 0.37 11 69 None
SOFI Options Chain 16.74 Call 15.00 8/21 Yes 1.18 1.20 1.18 -1.03 -46.61% 3,902 7,320 0.57 0.60 12 50 None
ORCL Options Chain 119.96 Put 115.00 7/31 No 1.54 1.63 1.58 +0.15 +10.49% 3,890 11,859 0.82 -0.41 10 71 None
CIFR Options Chain 20.42 Call 20.00 8/07 Yes 1.45 1.55 1.52 -0.78 -33.92% 3,885 493 1.61 0.45 4 40 None
TSLA Options Chain 307.44 Call 350.00 7/31 No 0.06 0.07 0.06 -0.07 -53.85% 3,882 14,471 0.83 0.01 8 57 None
CLSK Options Chain 13.48 Call 15.50 7/31 No 0.01 0.02 0.02 -0.05 -71.43% 3,880 5,219 1.43 0.02 8 40 None
SOFI Options Chain 16.74 Call 17.00 8/07 Yes 0.15 0.16 0.15 -0.69 -82.15% 3,878 3,852 0.63 0.17 12 50 None
GOOGL Options Chain 333.71 Put 330.00 7/31 No 1.15 1.31 1.30 -1.90 -59.38% 3,871 1,652 0.47 -0.24 10 64 None
NOW Options Chain 110.62 Call 110.00 7/31 No 7.20 7.45 7.33 +3.90 +113.71% 3,866 5,393 0.86 0.79 11 56 None