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
SPCX Options Chain 118.24 Call 330.00 7/31 No 0.10 0.15 0.11 -0.02 -15.39% 91,894 192,814 2.97 0.00 3 33 None
NVDA Options Chain 207.99 Call 210.00 7/27 No 1.78 1.81 1.79 -0.44 -19.74% 28,542 10,031 0.30 0.26 13 58 None
AAPL Options Chain 321.66 Call 330.00 7/27 No 4.80 4.95 4.85 +4.34 +850.98% 25,523 1,993 0.19 0.69 9 65 None
AAPL Options Chain 321.66 Call 335.00 7/27 No 1.85 1.89 1.87 +1.70 +1,000.00% 25,302 2,040 0.19 0.37 9 65 None
AAPL Options Chain 321.66 Call 332.50 7/27 No 3.10 3.20 3.16 +2.87 +989.66% 25,176 946 0.19 0.54 9 65 None
CMCSA Options Chain 21.92 Put 19.50 8/21 Yes 0.05 0.15 0.08 % 21,875 0 0.37 -0.08 12 60 None
TSLA Options Chain 319.69 Put 310.00 7/27 Yes 4.25 4.35 4.30 +1.63 +61.05% 21,697 3,039 0.39 -0.43 10 58 None
TSLA Options Chain 319.69 Put 120.00 7/31 Yes 0.00 0.01 0.01 0.00 0.00% 21,008 689 2.13 0.00 10 58 None
DOMO Options Chain 3.95 Call 3.00 8/21 No 0.65 0.80 0.75 -0.24 -24.25% 20,226 51,484 1.03 0.95 8 23 None
PEP Options Chain 134.95 Call 145.00 10/16 Yes 3.05 3.25 3.20 +0.38 +13.48% 20,060 1,101 0.25 0.30 13 64 None
PEP Options Chain 134.95 Call 155.00 9/18 No 0.49 0.59 0.47 -0.04 -7.85% 20,023 51,507 0.25 0.10 13 64 None
TSLA Options Chain 319.69 Put 320.00 7/27 Yes 10.85 11.05 10.97 +4.57 +71.41% 19,308 2,105 0.40 -0.75 10 58 None
NVDA Options Chain 207.99 Call 220.00 7/31 No 0.94 0.96 0.96 -0.25 -20.67% 18,015 33,167 0.38 0.14 13 58 None
AMZN Options Chain 233.66 Call 250.00 8/21 Yes 5.05 5.20 5.10 -0.80 -13.56% 17,888 39,114 0.42 0.30 12 66 None
FRMI Options Chain 6.32 Call 8.00 7/31 No 0.15 0.20 0.15 +0.04 +36.37% 17,622 12,875 1.72 0.24 3 16 None
AAPL Options Chain 321.66 Call 327.50 7/27 No 6.80 6.90 6.90 +6.01 +675.29% 16,589 1,208 0.19 0.80 9 65 None
AMZN Options Chain 233.66 Call 280.00 8/21 Yes 0.80 0.84 0.82 -0.31 -27.44% 16,456 33,672 0.42 0.07 12 66 None
XOM Options Chain 156.89 Call 170.00 10/16 Yes 4.30 4.55 4.45 -0.05 -1.12% 16,091 2,134 0.31 0.32 9 64 None
SKHY Options Chain 169.50 Put 120.00 7/31 No 1.10 1.25 1.26 +0.10 +8.63% 15,617 1,249 1.50 -0.08 3 22 None
NVDA Options Chain 207.99 Put 205.00 7/27 No 0.80 0.82 0.82 -0.47 -36.44% 15,529 6,752 0.31 -0.42 13 58 None
TSLA Options Chain 319.69 Call 320.00 7/27 Yes 1.54 1.57 1.54 -4.56 -74.76% 15,340 1,376 0.41 0.25 10 58 None
INTC Options Chain 100.23 Call 120.00 8/21 Yes 2.21 2.32 2.24 -2.86 -56.08% 14,099 44,571 0.84 0.21 5 55 None
MARA Options Chain 12.75 Call 14.00 7/31 No 0.14 0.17 0.16 -0.13 -44.83% 13,956 30,820 0.93 0.18 6 41 None
NVDA Options Chain 207.99 Call 215.00 7/31 No 2.10 2.13 2.13 -0.29 -11.99% 13,917 20,688 0.38 0.24 13 58 None
NVDA Options Chain 207.99 Put 200.00 7/27 No 0.21 0.22 0.22 -0.25 -53.20% 13,820 13,243 0.35 -0.18 13 58 None
MARA Options Chain 12.75 Call 13.00 7/31 No 0.41 0.44 0.42 -0.20 -32.26% 13,390 24,074 0.93 0.36 6 41 None
AAL Options Chain 13.55 Call 15.00 8/21 No 0.57 0.60 0.57 +0.24 +72.73% 13,334 26,593 0.48 0.43 8 39 None
MSTR Options Chain 94.06 Call 95.00 7/31 Yes 2.72 2.92 2.83 -1.32 -31.81% 12,938 1,148 0.84 0.39 5 60 None
MU Options Chain 987.29 Put 520.00 7/31 No 0.55 0.68 0.58 -0.10 -14.71% 12,814 290 1.78 0.00 13 68 None
AMC Options Chain 2.28 Call 2.00 8/21 No 0.48 0.50 0.49 +0.08 +19.52% 12,744 53,192 1.06 0.75 7 30 None
AAPL Options Chain 321.66 Put 320.00 7/27 No 0.11 0.12 0.11 -2.09 -95.00% 12,688 3,086 0.24 -0.04 9 65 None
CVX Options Chain 194.42 Call 210.00 10/16 Yes 4.55 4.80 4.72 -0.39 -7.64% 12,559 1,651 0.28 0.30 10 71 None
TSLA Options Chain 319.69 Call 310.00 7/27 Yes 4.85 4.95 4.90 -7.71 -61.15% 12,505 215 0.40 0.57 10 58 None
NVDA Options Chain 207.99 Call 215.00 7/27 No 0.40 0.41 0.41 -0.32 -43.84% 12,304 7,977 0.31 0.08 13 58 None
TSLA Options Chain 319.69 Put 315.00 7/27 Yes 7.15 7.30 7.17 +3.01 +72.36% 12,128 605 0.39 -0.60 10 58 None
AAPL Options Chain 321.66 Call 340.00 7/29 No 1.55 1.58 1.56 +1.38 +766.67% 12,039 1,390 0.24 0.24 9 65 None
S Options Chain 17.38 Call 22.00 9/18 Yes 0.80 0.85 0.83 +0.28 +50.91% 11,553 3,279 0.72 0.28 6 42 None
MSFT Options Chain 381.58 Call 387.50 7/27 No 1.98 2.11 2.08 -0.39 -15.79% 11,364 796 0.27 0.30 15 62 None
AAPL Options Chain 321.66 Put 325.00 7/27 No 0.30 0.32 0.31 -4.56 -93.64% 11,330 1,637 0.22 -0.13 9 65 None
INTC Options Chain 100.23 Call 130.00 8/21 Yes 1.20 1.32 1.23 -2.12 -63.29% 11,309 18,834 0.86 0.13 5 55 None
TSLA Options Chain 319.69 Put 300.00 7/27 Yes 1.22 1.26 1.23 +0.12 +10.82% 11,236 2,318 0.42 -0.17 10 58 None
ORCL Options Chain 122.50 Put 110.00 7/31 No 1.30 1.36 1.32 -0.05 -3.65% 11,086 2,651 0.70 -0.21 7 63 None
NVDA Options Chain 207.99 Call 212.50 7/27 No 0.88 0.91 0.90 -0.41 -31.30% 10,853 7,181 0.30 0.16 13 58 None
MSTR Options Chain 94.06 Call 94.00 7/31 Yes 3.10 3.45 3.35 -1.35 -28.73% 10,801 246 0.85 0.42 5 60 None
NVDA Options Chain 207.99 Call 210.00 7/31 No 4.05 4.15 4.10 -0.26 -5.97% 10,693 29,194 0.39 0.38 13 58 None
AMC Options Chain 2.28 Call 2.50 8/21 No 0.23 0.24 0.24 +0.03 +14.29% 10,422 55,165 1.07 0.47 7 30 None
T Options Chain 22.96 Put 23.00 9/18 Yes 0.56 0.57 0.55 -0.37 -40.22% 10,410 14,260 0.26 -0.31 10 61 None
AMC Options Chain 2.28 Call 3.00 8/21 No 0.11 0.12 0.12 +0.01 +9.10% 10,055 87,221 1.14 0.27 7 30 None
CLSK Options Chain 15.67 Call 17.00 7/31 No 0.21 0.24 0.22 -0.23 -51.12% 9,875 2,173 0.96 0.22 9 41 None
COIN Options Chain 162.05 Call 165.00 7/31 Yes 5.25 5.55 5.30 -2.00 -27.40% 9,756 987 0.95 0.39 10 58 None
TSLA Options Chain 319.69 Call 322.50 7/27 Yes 1.13 1.16 1.13 -3.82 -77.18% 9,627 2,408 0.41 0.20 10 58 None
AAPL Options Chain 321.66 Put 160.00 7/31 Yes 0.00 0.01 0.01 -0.06 -85.72% 9,500 26 1.65 0.00 9 65 None
ORCL Options Chain 122.50 Put 124.00 7/31 No 7.40 7.75 7.44 -0.01 -0.14% 9,451 9,063 0.68 -0.67 7 63 None
TSLA Options Chain 319.69 Call 315.00 7/27 Yes 2.80 2.85 2.84 -6.27 -68.83% 9,371 336 0.40 0.40 10 58 None
TSLA Options Chain 319.69 Put 305.00 7/27 Yes 2.34 2.38 2.36 +0.66 +38.83% 9,350 593 0.40 -0.27 10 58 None
TSLA Options Chain 319.69 Call 320.00 7/31 Yes 5.10 5.20 5.10 -4.55 -47.15% 9,321 1,609 0.50 0.36 10 58 None
AAPL Options Chain 321.66 Call 340.00 7/27 No 0.57 0.59 0.59 +0.52 +742.86% 9,183 4,118 0.21 0.14 9 65 None
NVDA Options Chain 207.99 Call 207.50 7/27 No 3.10 3.20 3.15 -0.40 -11.27% 9,140 2,236 0.31 0.41 13 58 None
AMZN Options Chain 233.66 Call 235.00 7/27 No 1.39 1.42 1.39 -0.86 -38.23% 9,131 1,241 0.22 0.35 12 66 None
AAPL Options Chain 321.66 Put 327.50 7/27 No 0.54 0.58 0.56 -7.23 -92.82% 9,100 1,027 0.21 -0.20 9 65 None
NVDA Options Chain 207.99 Call 227.50 7/31 No 0.24 0.25 0.26 -0.13 -33.34% 8,795 9,503 0.39 0.05 13 58 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
AMD Options Chain 548.70 Put 310.00 7/31 No 0.09 0.12 0.11 -0.04 -26.67% 8,763 169 1.48 0.00 11 61 None
MSTR Options Chain 94.06 Call 100.00 7/31 Yes 1.39 1.50 1.43 -0.91 -38.89% 8,584 3,866 0.85 0.24 5 60 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
PCG Options Chain 17.54 Call 18.50 7/31 Yes 0.10 0.11 0.10 +0.03 +42.86% 8,501 171 0.34 0.25 9 50 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
TSLA Options Chain 319.69 Put 312.50 7/27 Yes 5.55 5.70 5.90 +2.50 +73.53% 8,382 494 0.39 -0.52 10 58 None
NIO Options Chain 4.64 Call 5.00 8/21 No 0.13 0.14 0.13 -0.03 -18.75% 8,250 52,521 0.58 0.30 9 -11 None
DOW Options Chain 30.90 Put 29.00 7/31 Yes 0.40 0.45 0.45 +0.15 +50.00% 8,244 8,087 0.45 -0.35 5 53 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
WULF Options Chain 20.05 Put 13.00 9/18 Yes 0.54 0.73 0.66 +0.08 +13.80% 8,069 12,222 1.11 -0.13 2 39 None
NVDA Options Chain 207.99 Put 180.00 7/31 No 0.15 0.16 0.15 -0.07 -31.82% 8,026 6,704 0.55 -0.05 13 58 None
AAPL Options Chain 321.66 Put 330.00 7/27 No 1.04 1.06 1.04 -8.39 -88.98% 8,020 1,330 0.20 -0.31 9 65 None
AMD Options Chain 548.70 Put 45.00 7/31 No 0.00 0.01 0.01 -0.19 -95.00% 8,000 3 0.00 0.00 11 61 None
NVDA Options Chain 207.99 Put 207.50 7/27 No 1.50 1.54 1.45 -0.67 -31.61% 7,960 2,869 0.30 -0.59 13 58 None
TSLA Options Chain 319.69 Call 350.00 7/31 Yes 0.76 0.77 0.76 -1.06 -58.25% 7,932 10,536 0.54 0.10 10 58 None
NVDA Options Chain 207.99 Put 105.00 8/21 No 0.06 0.07 0.08 +0.01 +14.29% 7,775 17,748 0.99 0.00 13 58 None
NVDA Options Chain 207.99 Call 217.50 7/31 No 1.42 1.45 1.46 -0.27 -15.61% 7,750 10,716 0.38 0.18 13 58 None
NVDA Options Chain 207.99 Call 225.00 7/31 No 0.39 0.40 0.39 -0.16 -29.10% 7,601 22,781 0.39 0.07 13 58 None
RIVN Options Chain 16.46 Call 18.00 7/31 Yes 0.27 0.28 0.28 -0.18 -39.13% 7,587 11,321 1.02 0.23 7 34 None
TSM Options Chain 415.58 Put 270.00 7/31 No 0.01 0.06 0.05 +0.04 +400.00% 7,436 1,682 1.01 0.00 20 61
Dividend Stock List
INTC Options Chain 100.23 Call 125.00 8/21 Yes 1.61 1.74 1.65 -2.50 -60.25% 7,352 22,598 0.85 0.16 5 55 None
MSTR Options Chain 94.06 Call 101.00 7/31 Yes 1.21 1.35 1.27 -0.75 -37.13% 7,203 981 0.85 0.22 5 60 None
CLF Options Chain 10.96 Call 11.00 8/21 Yes 1.21 1.25 1.20 +0.42 +53.85% 7,104 24,008 0.62 0.63 7 32 None
NVDA Options Chain 207.99 Call 222.50 7/31 No 0.61 0.63 0.64 -0.19 -22.90% 7,048 10,222 0.38 0.10 13 58 None
NOK Options Chain 9.65 Call 12.00 8/07 Yes 0.02 0.03 0.03 -0.05 -62.50% 7,040 3,040 0.81 0.05 14 46 None
BMNR Options Chain 16.59 Call 20.00 9/18 No 0.85 0.89 0.89 -0.24 -21.24% 7,028 6,551 0.83 0.30 12 38 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
TSLA Options Chain 319.69 Call 330.00 7/31 Yes 2.68 2.71 2.70 -2.95 -52.22% 6,949 8,403 0.50 0.22 10 58 None
NOK Options Chain 9.65 Call 10.00 7/31 Yes 0.10 0.11 0.11 -0.21 -65.63% 6,925 12,597 0.73 0.22 14 46 None
AAPL Options Chain 321.66 Put 332.50 7/27 No 1.83 1.86 1.86 -9.60 -83.77% 6,919 469 0.20 -0.46 9 65 None
NVDA Options Chain 207.99 Call 197.50 7/27 No 11.65 12.05 11.74 +1.52 +14.88% 6,894 1,063 0.37 0.88 13 58 None
NFLX Options Chain 68.89 Call 70.00 7/31 No 1.15 1.17 1.15 +0.17 +17.35% 6,877 10,663 0.34 0.44 14 53 None
TSLA Options Chain 319.69 Call 325.00 7/27 Yes 0.82 0.84 0.83 -3.17 -79.25% 6,866 2,206 0.42 0.15 10 58 None
NVDA Options Chain 207.99 Call 212.50 7/31 No 2.97 3.05 3.00 -0.35 -10.45% 6,753 6,346 0.39 0.30 13 58 None
AAPL Options Chain 321.66 Call 325.00 7/27 No 8.80 9.25 9.00 +7.43 +473.25% 6,718 1,806 0.19 0.87 9 65 None
AAPL Options Chain 321.66 Call 337.50 7/27 No 1.01 1.06 1.03 +0.93 +930.00% 6,718 674 0.20 0.23 9 65 None
COIN Options Chain 162.05 Call 175.00 7/31 Yes 2.69 2.89 2.87 -1.47 -33.88% 6,651 711 0.96 0.24 10 58 None
TSLA Options Chain 319.69 Put 317.50 7/27 Yes 8.95 9.10 9.15 +4.00 +77.67% 6,650 655 0.40 -0.68 10 58 None
AMZN Options Chain 233.66 Call 250.00 7/31 Yes 2.72 2.75 2.72 -0.58 -17.58% 6,638 10,633 0.62 0.23 12 66 None
MSTR Options Chain 94.06 Call 99.00 7/31 Yes 1.62 1.75 1.54 -1.12 -42.11% 6,563 3,358 0.84 0.27 5 60 None
AMZN Options Chain 233.66 Call 270.00 8/21 Yes 1.53 1.60 1.57 -0.44 -21.90% 6,546 48,110 0.42 0.12 12 66 None
TSLA Options Chain 319.69 Put 307.50 7/27 Yes 3.15 3.25 3.20 % 6,515 0 0.40 -0.35 10 58 None
BMNR Options Chain 16.59 Call 17.00 7/31 No 0.30 0.33 0.31 -0.30 -49.18% 6,417 4,769 0.79 0.30 12 38 None
INTC Options Chain 100.23 Call 115.00 8/21 Yes 3.00 3.15 3.08 -3.22 -51.12% 6,414 9,530 0.84 0.26 5 55 None
AAPL Options Chain 321.66 Call 330.00 7/31 Yes 9.15 9.40 9.32 +5.57 +148.54% 6,412 6,776 0.38 0.58 9 65 None
HOOD Options Chain 101.58 Call 101.00 7/31 Yes 2.83 3.05 2.85 -3.53 -55.33% 6,359 360 1.06 0.38 11 56 None
MSFT Options Chain 381.58 Call 420.00 8/21 Yes 6.85 7.10 6.95 +0.35 +5.31% 6,326 13,348 0.46 0.25 15 62 None
TSLA Options Chain 319.69 Call 340.00 7/31 Yes 1.38 1.41 1.39 -1.81 -56.57% 6,315 7,022 0.51 0.15 10 58 None
TSLA Options Chain 319.69 Call 312.50 7/27 Yes 3.70 3.80 3.75 -7.06 -65.31% 6,230 77 0.40 0.48 10 58 None
TSLA Options Chain 319.69 Call 330.00 7/29 Yes 1.50 1.54 1.53 -2.57 -62.69% 6,204 1,739 0.48 0.17 10 58 None
COIN Options Chain 162.05 Call 172.50 7/31 Yes 3.15 3.55 3.50 -1.69 -32.57% 6,186 744 0.95 0.27 10 58 None
COIN Options Chain 162.05 Call 162.50 7/31 Yes 6.05 6.40 6.38 -1.82 -22.20% 6,174 221 0.94 0.44 10 58 None
TSLA Options Chain 319.69 Call 330.00 7/27 Yes 0.44 0.46 0.43 -2.10 -83.01% 6,125 4,099 0.43 0.10 10 58 None
INTC Options Chain 100.23 Put 78.00 7/31 Yes 0.31 0.37 0.35 -0.59 -62.77% 6,117 356 1.03 -0.06 5 55 None
ONDS Options Chain 7.96 Put 6.50 7/31 No 0.05 0.06 0.06 +0.01 +20.00% 6,095 1,241 1.06 -0.09 9 40 None
TSLA Options Chain 319.69 Put 320.00 7/31 Yes 14.30 14.45 14.40 +4.74 +49.07% 6,087 2,466 0.49 -0.64 10 58 None
CVNA Options Chain 60.26 Put 46.00 8/21 Yes 1.00 1.07 1.00 +0.15 +17.65% 6,063 478 0.94 -0.11 8 50 None
VG Options Chain 15.16 Call 17.50 8/21 Yes 0.40 0.50 0.40 -0.20 -33.34% 6,056 18,509 0.83 0.28 10 36 None
PFE Options Chain 25.05 Call 25.00 8/14 Yes 0.47 0.48 0.48 +0.01 +2.13% 6,054 1,802 0.26 0.42 8 64 None
GOOGL Options Chain 319.24 Call 330.00 7/31 Yes 2.42 2.54 2.45 -0.05 -2.00% 6,048 1,355 0.34 0.34 14 70 None
PFE Options Chain 25.05 Call 26.50 8/14 Yes 0.09 0.14 0.11 +0.01 +10.00% 6,015 452 0.27 0.13 8 64 None
NVDA Options Chain 207.99 Put 130.00 7/31 No 0.01 0.03 0.03 0.00 0.00% 6,001 1,683 1.20 0.00 13 58 None
OKLO Options Chain 44.30 Put 28.00 7/31 No 0.00 0.23 0.02 % 6,000 0 1.79 0.00 3 20 None
FCX Options Chain 63.50 Call 66.00 7/31 Yes 0.48 0.54 0.54 -0.46 -46.00% 5,991 520 0.58 0.21 9 58 None
INTC Options Chain 100.23 Call 150.00 7/31 Yes 0.02 0.04 0.03 -0.20 -86.96% 5,967 17,540 1.21 0.00 5 55 None
SLB Options Chain 47.22 Put 50.00 9/18 Yes 1.86 1.98 1.83 -2.02 -52.47% 5,962 8,665 0.33 -0.37 10 56 None
INTC Options Chain 100.23 Put 85.00 8/21 Yes 3.80 4.00 3.87 -0.60 -13.43% 5,838 6,703 0.85 -0.26 5 55 None
TSLA Options Chain 319.69 Put 300.00 7/31 Yes 4.40 4.50 4.47 +1.61 +56.30% 5,795 4,349 0.50 -0.28 10 58 None
TSLA Options Chain 319.69 Put 325.00 7/27 Yes 15.05 15.55 15.45 +6.20 +67.03% 5,681 1,891 0.43 -0.85 10 58 None
AMD Options Chain 548.70 Put 485.00 7/27 No 0.46 0.59 0.49 -1.29 -72.48% 5,665 373 0.68 -0.05 11 61 None
AMZN Options Chain 233.66 Call 260.00 8/21 Yes 2.87 2.93 2.89 -0.56 -16.24% 5,623 48,750 0.42 0.20 12 66 None
VZ Options Chain 43.82 Put 44.00 7/31 Yes 0.18 0.26 0.24 -0.80 -76.93% 5,585 10,189 0.28 -0.22 13 73 None
NVDA Options Chain 207.99 Call 210.00 7/29 No 3.05 3.15 3.22 -0.17 -5.02% 5,518 4,000 0.37 0.34 13 58 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
AMC Options Chain 2.28 Call 2.00 9/18 No 0.56 0.58 0.57 +0.08 +16.33% 5,358 24,475 1.03 0.73 7 30 None
AAPL Options Chain 321.66 Put 335.00 7/27 No 3.00 3.15 3.05 -10.49 -77.48% 5,341 34 0.20 -0.63 9 65 None
WULF Options Chain 20.05 Put 19.50 7/31 No 0.98 1.06 0.96 -0.07 -6.80% 5,313 297 1.02 -0.51 2 39 None
WULF Options Chain 20.05 Put 18.50 7/31 No 0.60 0.68 0.63 +0.06 +10.53% 5,304 171 1.05 -0.37 2 39 None
COIN Options Chain 162.05 Call 740.00 9/18 Yes 0.01 0.04 0.04 -0.01 -20.00% 5,265 3,547 1.21 0.00 10 58 None
TSLA Options Chain 319.69 Call 317.50 7/27 Yes 2.09 2.13 2.11 -5.29 -71.49% 5,255 213 0.40 0.32 10 58 None
TSLA Options Chain 319.69 Call 325.00 7/31 Yes 3.70 3.80 3.75 -3.85 -50.66% 5,253 3,281 0.50 0.28 10 58 None
CAPR Options Chain 19.83 Call 30.00 8/21 Yes 3.30 4.10 3.80 -0.20 -5.00% 5,159 14,555 3.00 0.44 7 41 None
TSLA Options Chain 319.69 Call 335.00 7/27 Yes 0.24 0.25 0.25 -1.33 -84.18% 5,095 2,836 0.46 0.06 10 58 None
AMC Options Chain 2.28 Put 1.50 9/18 No 0.05 0.06 0.05 -0.03 -37.50% 5,094 3,968 1.07 -0.10 7 30 None
TSLA Options Chain 319.69 Put 310.00 7/31 Yes 8.40 8.50 8.40 +2.88 +52.18% 5,073 2,353 0.49 -0.45 10 58 None
TSLA Options Chain 319.69 Call 315.00 7/31 Yes 6.95 7.05 6.99 -6.11 -46.65% 5,072 422 0.50 0.45 10 58 None
DOW Options Chain 30.90 Call 30.00 8/21 Yes 1.32 1.36 1.35 -0.87 -39.19% 5,072 11,135 0.45 0.49 5 53 None
AMZN Options Chain 233.66 Call 275.00 8/21 Yes 1.11 1.17 1.13 -0.37 -24.67% 5,063 14,352 0.42 0.09 12 66 None
INTC Options Chain 100.23 Call 100.00 7/27 Yes 1.10 1.17 1.14 -5.66 -83.24% 5,027 1,948 0.79 0.31 5 55 None
SLB Options Chain 47.22 Put 42.50 9/18 Yes 0.26 0.30 0.28 -0.47 -62.67% 5,020 14,935 0.37 -0.08 10 56 None
SKHY Options Chain 169.50 Put 115.00 8/21 No 5.10 5.40 5.20 +0.83 +19.00% 5,010 6,388 1.34 -0.15 3 22 None
VLO Options Chain 305.26 Put 280.00 12/18 Yes 21.30 22.60 22.14 +2.81 +14.54% 5,006 20 0.45 -0.32 10 61 None
ONON Options Chain 34.84 Put 32.50 10/16 Yes 1.87 2.34 2.14 +0.71 +49.65% 5,000 713 0.54 -0.33 10 51 None
NOK Options Chain 9.65 Call 11.00 7/31 Yes 0.02 0.03 0.02 -0.07 -77.78% 4,998 24,289 0.79 0.06 14 46 None
AAPL Options Chain 321.66 Call 330.00 7/29 No 5.95 6.20 6.08 +4.83 +386.40% 4,988 1,710 0.24 0.63 9 65 None
AAPL Options Chain 321.66 Put 320.00 7/29 No 0.41 0.44 0.43 -2.79 -86.65% 4,974 1,150 0.26 -0.08 9 65 None
INTC Options Chain 100.23 Put 95.00 7/31 Yes 4.15 4.30 4.25 -1.21 -22.17% 4,918 2,824 0.93 -0.44 5 55 None
NVDA Options Chain 207.99 Put 200.00 7/29 No 0.83 0.87 0.85 -0.25 -22.73% 4,910 5,165 0.39 -0.26 13 58 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
NVDA Options Chain 207.99 Call 200.00 7/27 No 9.25 9.40 9.51 +0.31 +3.37% 4,830 509 0.35 0.82 13 58 None
WULF Options Chain 20.05 Call 30.00 9/18 Yes 0.68 0.77 0.78 -0.07 -8.24% 4,821 61,411 1.02 0.18 2 39 None
TTEK Options Chain 30.57 Put 25.00 9/18 Yes 0.30 0.65 0.39 -0.11 -22.00% 4,798 5,927 0.51 -0.14 13 55 None
AAPL Options Chain 321.66 Call 337.50 7/29 No 2.30 2.37 2.29 +1.99 +663.34% 4,783 328 0.24 0.33 9 65 None
ACMR Options Chain 89.00 Call 90.00 7/31 No 3.10 5.30 4.38 -0.84 -16.10% 4,782 68 1.18 0.43 11 54 None
ACMR Options Chain 89.00 Call 87.00 7/31 No 4.80 6.30 5.88 -1.32 -18.34% 4,776 1 1.14 0.52 11 54 None
NVDA Options Chain 207.99 Call 207.50 7/31 No 5.40 5.50 5.45 -0.25 -4.39% 4,769 8,309 0.40 0.46 13 58 None
MSFT Options Chain 381.58 Call 435.00 7/31 Yes 1.79 1.87 1.87 +0.13 +7.48% 4,740 12,024 0.69 0.10 15 62 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
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
AAPL Options Chain 321.66 Put 312.50 7/27 No 0.03 0.04 0.04 -0.47 -92.16% 4,633 1,653 0.30 0.00 9 65 None
DGXX Options Chain 4.33 Put 3.00 8/21 No 0.05 0.15 0.10 +0.02 +25.00% 4,615 5,636 1.17 -0.12 3 15 None
WBD Options Chain 25.95 Put 25.00 8/21 No 0.52 0.69 0.57 -0.03 -5.00% 4,565 66,329 0.38 -0.32 3 19 None
NVDA Options Chain 207.99 Put 202.50 7/27 No 0.41 0.42 0.40 -0.39 -49.37% 4,548 9,329 0.33 -0.27 13 58 None
ORCL Options Chain 122.50 Call 130.00 7/31 No 1.02 1.10 1.05 -0.60 -36.37% 4,524 5,508 0.68 0.18 7 63 None
AAL Options Chain 13.55 Put 14.00 8/21 No 0.53 0.56 0.55 -0.49 -47.12% 4,521 12,060 0.49 -0.37 8 39 None
INTC Options Chain 100.23 Call 110.00 7/31 Yes 0.95 1.01 0.95 -3.55 -78.89% 4,520 6,586 0.96 0.17 5 55 None
TSLA Options Chain 319.69 Call 365.00 7/31 Yes 0.36 0.37 0.37 -0.49 -56.98% 4,514 2,429 0.59 0.05 10 58 None
GOOGL Options Chain 319.24 Call 327.50 7/31 Yes 3.10 3.30 3.27 +0.07 +2.19% 4,482 2,882 0.35 0.40 14 70 None
INTC Options Chain 100.23 Call 135.00 8/21 Yes 0.89 0.97 0.92 -1.75 -65.55% 4,437 10,988 0.86 0.10 5 55 None
GOOGL Options Chain 319.24 Call 337.50 7/31 Yes 1.10 1.23 1.17 -0.22 -15.83% 4,423 5,567 0.35 0.20 14 70 None
EOG Options Chain 145.49 Call 160.00 9/18 Yes 3.10 3.30 3.22 -0.33 -9.30% 4,418 808 0.33 0.28 12 68 None
AMZN Options Chain 233.66 Put 290.00 7/27 No 54.95 57.00 56.65 -0.12 -0.22% 4,412 0 1.58 -1.00 12 66 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
JBLU Options Chain 4.99 Put 4.50 8/21 Yes 0.17 0.21 0.19 -0.03 -13.64% 4,361 905 0.84 -0.25 9 26 None
SPCX Options Chain 118.24 Put 112.00 7/31 No 5.10 5.20 5.11 +1.61 +46.00% 4,354 1,902 0.91 -0.44 3 33 None
SPCX Options Chain 118.24 Put 100.00 8/07 No 5.00 5.20 5.05 +0.95 +23.18% 4,326 10,011 1.25 -0.27 3 33 None
CLF Options Chain 10.96 Put 12.00 7/31 Yes 0.59 0.66 0.65 -0.39 -37.50% 4,326 552 0.70 -0.67 7 32 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
MSFT Options Chain 381.58 Call 385.00 7/27 No 3.00 3.10 3.00 -0.13 -4.16% 4,299 1,143 0.27 0.39 15 62 None
NOK Options Chain 9.65 Call 14.00 8/21 Yes 0.03 0.04 0.04 -0.02 -33.34% 4,288 30,984 0.82 0.04 14 46 None
AAPL Options Chain 321.66 Put 320.00 7/31 Yes 2.27 2.30 2.27 -4.18 -64.81% 4,285 5,028 0.40 -0.22 9 65 None
RKT Options Chain 12.78 Call 13.50 7/31 Yes 0.32 0.37 0.33 +0.10 +43.48% 4,245 5,943 0.59 0.30 6 54 None
TSLA Options Chain 319.69 Put 315.00 7/31 Yes 11.10 11.30 11.25 +3.83 +51.62% 4,228 1,218 0.49 -0.55 10 58 None
OPEN Options Chain 3.85 Call 4.50 7/31 No 0.03 0.04 0.03 -0.03 -50.00% 4,219 9,953 0.98 0.13 5 31 None
CLSK Options Chain 15.67 Call 19.00 8/21 Yes 0.49 0.54 0.53 -0.27 -33.75% 4,199 5,106 0.99 0.25 9 41 None
INTC Options Chain 100.23 Put 105.00 7/31 Yes 10.60 10.90 10.65 -0.14 -1.30% 4,183 5,346 0.92 -0.73 5 55 None
AAPL Options Chain 321.66 Put 315.00 7/27 No 0.05 0.06 0.06 -0.79 -92.95% 4,178 2,283 0.28 -0.01 9 65 None
FRMI Options Chain 6.32 Call 7.50 7/31 No 0.25 0.30 0.30 +0.10 +50.00% 4,169 6,406 1.54 0.33 3 16 None
PCG Options Chain 17.54 Put 13.00 12/18 Yes 0.17 0.27 0.17 -0.02 -10.53% 4,153 4,489 0.42 -0.09 9 50 None
AMZN Options Chain 233.66 Call 255.00 8/21 Yes 3.80 3.95 3.90 -0.63 -13.91% 4,142 17,264 0.42 0.25 12 66 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
NU Options Chain 14.21 Call 15.00 9/18 Yes 0.70 0.73 0.68 -0.07 -9.34% 4,126 31,649 0.44 0.40 11 47 None
NVDA Options Chain 207.99 Put 200.00 7/31 No 1.44 1.46 1.43 -0.32 -18.29% 4,111 10,401 0.42 -0.28 13 58 None
AAPL Options Chain 321.66 Put 322.50 7/27 No 0.17 0.19 0.18 -3.02 -94.38% 4,097 3,738 0.22 -0.07 9 65 None
SPCX Options Chain 118.24 Put 110.00 7/31 No 4.10 4.30 4.25 +1.45 +51.79% 4,073 13,339 0.92 -0.39 3 33 None
POET Options Chain 7.60 Call 7.00 9/18 Yes 1.23 1.34 1.25 -0.45 -26.48% 4,060 170 1.14 0.60 7 32 None
ORCL Options Chain 122.50 Call 125.00 7/31 No 2.03 2.10 2.07 -0.94 -31.23% 4,054 2,449 0.67 0.30 7 63 None
CRCL Options Chain 62.45 Put 40.00 7/31 No 0.00 0.04 0.05 0.00 0.00% 4,046 786 1.39 0.00 3 21 None
T Options Chain 22.96 Call 25.00 8/21 Yes 0.23 0.25 0.24 +0.13 +118.19% 4,041 21,295 0.25 0.29 10 61 None
TSLA Options Chain 319.69 Put 302.50 7/27 Yes 1.69 1.73 1.72 % 4,037 0 0.41 -0.21 10 58 None
NOK Options Chain 9.65 Call 10.00 9/18 Yes 0.68 0.70 0.70 -0.25 -26.32% 4,031 14,802 0.68 0.43 14 46 None
AMZN Options Chain 233.66 Put 232.50 7/27 No 1.31 1.34 1.34 -0.78 -36.80% 4,020 590 0.22 -0.44 12 66 None
AAPL Options Chain 321.66 Call 335.00 7/31 Yes 6.55 6.75 6.73 +4.28 +174.70% 4,017 6,265 0.38 0.47 9 65 None
KEEL Options Chain 4.81 Call 6.00 8/28 Yes 0.20 0.28 0.23 -0.16 -41.03% 4,005 198 1.15 0.33 4 34 None
AAPL Options Chain 321.66 Call 332.50 7/29 No 4.45 4.70 4.56 +3.79 +492.21% 3,980 389 0.24 0.53 9 65 None
FRMI Options Chain 6.32 Call 7.00 7/31 No 0.40 0.45 0.40 +0.10 +33.34% 3,976 2,698 1.60 0.45 3 16 None
TSLA Options Chain 319.69 Call 315.00 7/29 Yes 5.10 5.20 5.15 -7.95 -60.69% 3,976 92 0.47 0.44 10 58 None
BABA Options Chain 114.23 Put 100.00 8/21 No 1.11 1.21 1.17 -0.02 -1.69% 3,970 7,521 0.46 -0.15 14 26 None
CAG Options Chain 14.37 Call 16.00 9/18 No 0.25 0.35 0.25 +0.05 +25.00% 3,939 6,086 0.33 0.25 8 56 None
HOOD Options Chain 101.58 Put 86.00 7/31 Yes 2.11 2.25 2.15 +1.10 +104.77% 3,928 325 1.08 -0.22 11 56 None
INTC Options Chain 100.23 Put 90.00 7/31 Yes 2.18 2.29 2.18 -1.42 -39.45% 3,882 4,862 0.94 -0.29 5 55 None
VZ Options Chain 43.82 Call 45.50 7/31 Yes 0.51 0.61 0.53 +0.11 +26.19% 3,880 328 0.27 0.45 13 73 None
AMZN Options Chain 233.66 Call 245.00 8/21 Yes 6.55 6.75 6.65 -0.80 -10.74% 3,879 6,461 0.42 0.36 12 66 None
ONDS Options Chain 7.96 Call 8.00 7/31 No 0.34 0.36 0.36 -0.05 -12.20% 3,878 6,715 1.00 0.42 9 40 None
AMZN Options Chain 233.66 Call 280.00 7/31 Yes 0.16 0.18 0.17 -0.08 -32.00% 3,813 32,443 0.63 0.02 12 66 None
ORCL Options Chain 122.50 Call 190.00 9/18 Yes 1.17 1.29 1.20 -0.11 -8.40% 3,806 9,379 0.77 0.09 7 63 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
TSLA Options Chain 319.69 Call 305.00 7/27 Yes 7.90 8.05 7.98 -11.33 -58.68% 3,789 137 0.41 0.73 10 58 None
TSLA Options Chain 319.69 Put 300.00 7/29 Yes 2.96 3.05 2.99 +0.99 +49.50% 3,764 2,435 0.48 -0.24 10 58 None
SKHY Options Chain 169.50 Put 100.00 8/07 No 0.90 1.10 1.03 +0.18 +21.18% 3,758 138 1.47 -0.05 3 22 None
WBD Options Chain 25.95 Put 25.00 9/18 No 0.97 1.18 1.02 -0.04 -3.78% 3,750 37,884 0.39 -0.34 3 19 None
BMNR Options Chain 16.59 Call 16.00 7/31 No 0.67 0.70 0.68 -0.39 -36.45% 3,704 2,343 0.80 0.52 12 38 None
AAPL Options Chain 321.66 Put 337.50 7/27 No 4.60 4.90 4.69 -11.36 -70.78% 3,690 4 0.20 -0.77 9 65 None
WBD Options Chain 25.95 Call 28.00 7/31 No 0.07 0.08 0.06 +0.03 +100.00% 3,686 2,398 0.33 0.04 3 19 None
CLOV Options Chain 4.55 Put 4.00 7/31 No 0.02 0.04 0.02 0.00 0.00% 3,658 519 0.76 -0.10 8 28 None
AAPL Options Chain 321.66 Call 340.00 7/31 Yes 4.40 4.65 4.56 +3.08 +208.11% 3,653 5,218 0.38 0.36 9 65 None
NOW Options Chain 91.94 Call 100.00 7/31 Yes 1.95 2.00 1.98 +0.99 +100.00% 3,653 5,618 0.63 0.33 10 55 None
VIK Options Chain 99.71 Put 90.00 8/21 No 1.20 1.50 1.55 -0.20 -11.43% 3,651 350 0.48 -0.19 3 21 None
AAPL Options Chain 321.66 Put 325.00 7/29 No 0.97 1.03 1.00 -4.70 -82.46% 3,641 833 0.25 -0.20 9 65 None
AMD Options Chain 548.70 Call 550.00 7/31 No 17.25 18.30 17.85 -4.95 -21.72% 3,625 1,482 0.77 0.44 11 61 None
NVDA Options Chain 207.99 Call 220.00 8/21 No 4.50 4.60 4.57 -0.23 -4.80% 3,599 51,549 0.37 0.29 13 58 None
AAL Options Chain 13.55 Put 13.50 7/31 No 0.10 0.12 0.11 -0.26 -70.27% 3,587 3,739 0.53 -0.16 8 39 None
AMC Options Chain 2.28 Put 2.00 8/21 No 0.10 0.11 0.10 -0.04 -28.58% 3,582 24,843 1.00 -0.25 7 30 None
ORCL Options Chain 122.50 Call 150.00 8/21 No 1.22 1.31 1.26 -0.34 -21.25% 3,566 13,151 0.67 0.13 7 63 None
SMCI Options Chain 31.20 Call 31.50 7/31 No 1.05 1.13 1.13 -0.55 -32.74% 3,558 7,224 0.87 0.35 10 46 None
NVDA Options Chain 207.99 Call 215.00 8/21 No 6.35 6.45 6.50 -0.20 -2.99% 3,553 33,030 0.38 0.38 13 58 None
AMZN Options Chain 233.66 Put 230.00 7/27 No 0.60 0.62 0.64 -0.71 -52.60% 3,545 4,721 0.23 -0.27 12 66 None
INTC Options Chain 100.23 Call 105.00 7/31 Yes 1.75 1.84 1.75 -4.34 -71.27% 3,542 3,160 0.94 0.27 5 55 None
TE Options Chain 5.68 Call 10.00 10/16 No 0.40 0.50 0.45 -0.14 -23.73% 3,534 4,565 1.42 0.28 3 16 None
CBRS Options Chain 220.00 Call 325.00 8/07 No 1.50 2.05 2.05 -1.65 -44.60% 3,523 298 1.57 0.07 11 22 None
CORZ Options Chain 23.96 Put 21.00 12/18 Yes 3.60 3.75 3.82 +0.12 +3.25% 3,523 8,397 0.91 -0.31 5 19 None
INTC Options Chain 100.23 Call 150.00 8/21 Yes 0.38 0.42 0.40 -1.00 -71.43% 3,491 24,330 0.88 0.05 5 55 None
TSLA Options Chain 319.69 Put 322.50 7/27 Yes 12.80 13.45 13.58 +5.95 +77.99% 3,489 876 0.41 -0.80 10 58 None
ORCL Options Chain 122.50 Call 140.00 8/21 No 2.31 2.45 2.45 -0.39 -13.74% 3,475 16,206 0.66 0.21 7 63 None
UBER Options Chain 68.91 Put 69.00 7/31 No 1.11 1.17 1.13 -0.48 -29.82% 3,467 3,556 0.36 -0.44 10 63 None
BE Options Chain 218.94 Put 190.00 7/31 Yes 20.75 21.80 21.34 +1.28 +6.39% 3,459 2,137 2.49 -0.36 4 12 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
INTC Options Chain 100.23 Call 100.00 7/31 Yes 3.10 3.20 3.15 -5.10 -61.82% 3,452 2,989 0.94 0.41 5 55 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
NVDA Options Chain 207.99 Call 220.00 7/27 No 0.07 0.08 0.07 -0.11 -61.12% 3,437 7,157 0.33 0.02 13 58 None
TSLA Options Chain 319.69 Put 315.00 7/29 Yes 9.35 9.55 9.50 +3.50 +58.34% 3,412 2,902 0.46 -0.56 10 58 None
SMCI Options Chain 31.20 Call 33.50 7/31 No 0.51 0.63 0.54 -0.36 -40.00% 3,389 5,836 0.88 0.20 10 46 None
COIN Options Chain 162.05 Call 157.50 7/31 Yes 8.10 8.55 8.10 -3.60 -30.77% 3,380 114 0.94 0.53 10 58 None
SOFI Options Chain 16.65 Call 19.00 8/21 Yes 0.45 0.50 0.46 -0.04 -8.00% 3,379 24,226 0.66 0.26 10 46 None
METC Options Chain 11.20 Call 12.00 8/21 Yes 0.70 0.75 0.70 -0.25 -26.32% 3,374 22,215 0.91 0.46 6 42 None
TSLA Options Chain 319.69 Call 320.00 7/29 Yes 3.45 3.55 3.48 -4.52 -56.50% 3,368 520 0.47 0.33 10 58 None
CORZ Options Chain 23.96 Call 30.00 9/18 Yes 1.18 1.31 1.26 -0.28 -18.19% 3,352 33,036 0.88 0.30 5 19 None
SPCX Options Chain 118.24 Call 150.00 7/31 No 0.55 0.60 0.60 -0.25 -29.42% 3,342 10,887 1.30 0.08 3 33 None
CAPR Options Chain 19.83 Call 25.00 8/21 Yes 4.70 5.90 5.58 +0.01 +0.18% 3,332 2,904 3.55 0.55 7 41 None
PLTR Options Chain 123.37 Call 120.00 7/31 No 5.80 6.00 5.82 -0.08 -1.36% 3,319 717 0.51 0.68 11 52 None
INTC Options Chain 100.23 Call 210.00 8/21 Yes 0.02 0.05 0.03 -0.09 -75.00% 3,317 7,993 1.04 0.00 5 55 None
UNM Options Chain 87.39 Call 100.00 9/18 Yes 0.75 0.85 0.80 +0.23 +40.36% 3,308 94 0.32 0.17 13 69 None
NVDA Options Chain 207.99 Call 220.00 7/29 No 0.47 0.49 0.50 -0.11 -18.04% 3,303 3,568 0.36 0.07 13 58 None
TSLA Options Chain 319.69 Put 310.00 7/29 Yes 6.65 6.75 6.95 +2.80 +67.47% 3,302 718 0.46 -0.45 10 58 None
AMD Options Chain 548.70 Call 550.00 7/27 No 5.45 6.05 5.70 -5.64 -49.74% 3,272 383 0.52 0.33 11 61 None
STM Options Chain 53.49 Call 60.00 9/18 Yes 3.40 3.70 3.31 -0.59 -15.13% 3,267 234 0.72 0.40 10 53 None
SPCX Options Chain 118.24 Put 100.00 7/31 No 1.20 1.25 1.21 +0.36 +42.36% 3,262 6,958 0.93 -0.15 3 33 None
TSLA Options Chain 319.69 Call 340.00 7/27 Yes 0.14 0.15 0.14 -0.86 -86.00% 3,233 2,378 0.48 0.04 10 58 None
AMD Options Chain 548.70 Put 285.00 7/31 No 0.05 0.10 0.08 +0.03 +60.00% 3,216 120 1.63 0.00 11 61 None
WULF Options Chain 20.05 Call 25.00 9/18 Yes 1.47 1.54 1.54 -0.36 -18.95% 3,208 8,281 1.03 0.33 2 39 None
AAPL Options Chain 321.66 Put 330.00 7/29 No 2.21 2.29 2.23 -7.45 -76.97% 3,196 279 0.25 -0.37 9 65 None
AMZN Options Chain 233.66 Call 265.00 7/31 Yes 0.71 0.72 0.71 -0.33 -31.74% 3,194 27,169 0.61 0.08 12 66 None
TSLA Options Chain 319.69 Call 315.00 8/21 Yes 14.95 15.10 14.96 -4.89 -24.64% 3,179 526 0.47 0.50 10 58 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
NVDA Options Chain 207.99 Call 217.50 7/27 No 0.16 0.17 0.18 -0.20 -52.64% 3,172 3,703 0.32 0.04 13 58 None
SMCI Options Chain 31.20 Call 32.00 8/07 Yes 1.51 1.59 1.60 -0.49 -23.45% 3,161 4,076 0.87 0.38 10 46 None
ZM Options Chain 84.11 Call 110.00 9/18 Yes 1.04 1.25 1.13 +0.26 +29.89% 3,159 6,213 0.50 0.13 11 59 None
TSLA Options Chain 319.69 Put 200.00 7/31 Yes 0.07 0.08 0.07 -0.02 -22.23% 3,151 983 1.25 0.00 10 58 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
AAPL Options Chain 321.66 Put 300.00 8/21 Yes 1.68 1.73 1.70 -1.70 -50.00% 3,142 35,011 0.33 -0.11 9 65 None
TSLA Options Chain 319.69 Call 385.00 7/31 Yes 0.19 0.21 0.20 -0.15 -42.86% 3,141 5,485 0.69 0.02 10 58 None
AAL Options Chain 13.55 Call 15.00 7/31 No 0.20 0.24 0.22 +0.13 +144.45% 3,136 2,453 0.50 0.32 8 39 None
CVNA Options Chain 60.26 Put 58.00 8/21 Yes 4.25 4.50 4.20 -0.55 -11.58% 3,133 8,606 0.83 -0.38 8 50 None
BMNR Options Chain 16.59 Call 16.50 7/31 No 0.45 0.47 0.45 -0.36 -44.45% 3,132 1,897 0.78 0.41 12 38 None
NVDA Options Chain 207.99 Put 180.00 8/21 No 1.28 1.31 1.28 -0.23 -15.24% 3,115 45,966 0.46 -0.13 13 58 None
RKT Options Chain 12.78 Call 14.50 7/31 Yes 0.09 0.10 0.10 +0.04 +66.67% 3,103 3,767 0.63 0.11 6 54 None
MSTR Options Chain 94.06 Put 50.00 7/31 Yes 0.05 0.08 0.07 0.00 0.00% 3,095 20,513 1.84 0.00 5 60 None
CAPR Options Chain 19.83 Call 50.00 8/21 Yes 0.85 1.20 1.15 -0.10 -8.00% 3,094 3,310 2.61 0.16 7 41 None
NVDA Options Chain 207.99 Put 195.00 7/31 No 0.73 0.75 0.73 -0.22 -23.16% 3,088 9,995 0.44 -0.18 13 58 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
NVDA Options Chain 207.99 Put 210.00 7/31 No 4.80 4.90 4.80 -0.60 -11.12% 3,076 6,442 0.39 -0.62 13 58 None
INTC Options Chain 100.23 Put 70.00 8/21 Yes 0.93 0.98 0.96 -0.44 -31.43% 3,062 14,149 0.90 -0.09 5 55 None
TSLA Options Chain 319.69 Put 295.00 7/27 Yes 0.65 0.68 0.67 -0.08 -10.67% 3,058 457 0.45 -0.11 10 58 None
AMZN Options Chain 233.66 Call 265.00 8/21 Yes 2.12 2.16 2.15 -0.55 -20.37% 3,043 11,244 0.42 0.16 12 66 None
TSLA Options Chain 319.69 Call 330.00 8/07 Yes 5.40 5.50 5.40 -3.45 -38.99% 3,031 1,083 0.49 0.28 10 58 None
EQNR Options Chain 40.99 Put 37.00 8/21 Yes 0.65 0.80 0.70 +0.22 +45.84% 3,005 767 0.43 -0.23 10 50 None
WOLF Options Chain 25.96 Call 32.50 12/18 Yes 4.70 5.25 5.00 -0.95 -15.97% 3,001 6,025 1.23 0.49 8 36 None
CORZ Options Chain 23.96 Put 21.00 9/18 Yes 2.01 2.12 2.10 +0.04 +1.95% 3,000 31,584 0.93 -0.31 5 19 None
RKLB Options Chain 69.99 Put 35.00 8/14 Yes 0.00 0.20 0.11 +0.02 +22.23% 3,000 17 1.40 -0.01 7 44 None
PLTR Options Chain 123.37 Put 112.00 7/31 No 0.42 0.44 0.44 -0.25 -36.24% 3,000 3,664 0.57 -0.11 11 52 None
META Options Chain 606.10 Call 700.00 7/31 Yes 3.20 3.40 3.29 -1.36 -29.25% 2,991 9,097 0.81 0.11 12 66 None
CLSK Options Chain 15.67 Call 15.50 7/31 No 0.60 0.68 0.67 -0.34 -33.67% 2,991 701 0.94 0.47 9 41 None
PYPL Options Chain 56.00 Call 60.00 8/21 Yes 1.15 1.35 1.20 -0.10 -7.70% 2,974 12,316 0.43 0.28 14 60 None
MSFT Options Chain 381.58 Call 390.00 7/27 No 1.28 1.39 1.32 -0.25 -15.93% 2,971 1,859 0.27 0.22 15 62 None
CRWV Options Chain 81.10 Put 70.00 7/31 No 2.11 2.20 2.12 +0.91 +75.21% 2,960 3,882 1.02 -0.27 3 21 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
INTC Options Chain 100.23 Put 90.00 7/27 Yes 0.57 0.65 0.63 -1.92 -75.30% 2,952 1,073 0.81 -0.18 5 55 None
SMCI Options Chain 31.20 Call 35.00 7/31 No 0.27 0.34 0.35 -0.26 -42.63% 2,949 5,695 0.92 0.12 10 46 None
TSLA Options Chain 319.69 Put 330.00 7/27 Yes 19.65 20.55 20.09 +9.80 +95.24% 2,944 867 0.57 -0.90 10 58 None
INTC Options Chain 100.23 Put 80.00 8/21 Yes 2.45 2.59 2.56 -0.50 -16.34% 2,940 16,079 0.86 -0.18 5 55 None
AMZN Options Chain 233.66 Call 237.50 7/27 No 0.63 0.64 0.63 -0.70 -52.64% 2,938 683 0.22 0.20 12 66 None
NOK Options Chain 9.65 Put 9.00 8/21 Yes 0.58 0.61 0.60 +0.16 +36.37% 2,921 21,752 0.68 -0.41 14 46 None
TSLA Options Chain 319.69 Call 350.00 7/29 Yes 0.34 0.36 0.35 -0.65 -65.00% 2,913 23,643 0.55 0.03 10 58 None
CVNA Options Chain 60.26 Call 90.00 9/18 Yes 0.69 0.83 0.77 -0.25 -24.51% 2,910 4,413 0.72 0.10 8 50 None
HOOD Options Chain 101.58 Call 97.00 7/31 Yes 4.25 4.40 4.34 -4.61 -51.51% 2,902 217 1.07 0.49 11 56 None
MSTR Options Chain 94.06 Put 65.00 7/31 Yes 0.14 0.19 0.17 -0.02 -10.53% 2,875 6,947 1.27 -0.02 5 60 None
AAPL Options Chain 321.66 Call 350.00 7/31 Yes 1.81 1.90 1.86 +1.35 +264.71% 2,863 4,744 0.38 0.19 9 65 None
NOK Options Chain 9.65 Call 15.00 9/18 Yes 0.08 0.09 0.09 -0.03 -25.00% 2,848 62,619 0.78 0.08 14 46 None
CVNA Options Chain 60.26 Put 60.00 8/21 Yes 5.30 5.45 5.35 -0.30 -5.31% 2,844 10,155 0.83 -0.43 8 50 None
NVDA Options Chain 207.99 Put 215.00 7/27 No 6.20 6.30 6.24 -0.76 -10.86% 2,832 661 0.26 -0.92 13 58 None
PLTR Options Chain 123.37 Put 119.00 7/31 No 1.52 1.55 1.50 -0.57 -27.54% 2,830 722 0.52 -0.28 11 52 None
TSLA Options Chain 319.69 Call 400.00 8/21 Yes 1.08 1.11 1.08 -0.42 -28.00% 2,828 11,954 0.53 0.07 10 58 None
BE Options Chain 218.94 Put 165.00 8/07 Yes 14.40 15.35 14.80 +0.60 +4.23% 2,826 462 2.12 -0.24 4 12 None
CRWV Options Chain 81.10 Call 85.00 7/31 No 0.98 1.08 1.02 -2.38 -70.00% 2,822 3,348 0.98 0.22 3 21 None
MSTR Options Chain 94.06 Put 82.00 7/31 Yes 1.17 1.30 1.23 +0.18 +17.15% 2,817 215 0.92 -0.18 5 60 None
BAC Options Chain 61.26 Put 61.00 7/31 No 0.31 0.32 0.32 -0.35 -52.24% 2,815 2,798 0.22 -0.28 13 74 None
PLTR Options Chain 123.37 Call 130.00 8/28 Yes 7.45 7.65 7.50 -0.10 -1.32% 2,806 3,134 0.64 0.45 11 52 None
NVDA Options Chain 207.99 Put 155.00 7/31 No 0.04 0.05 0.05 -0.02 -28.58% 2,805 1,719 0.84 0.00 13 58 None
AAPL Options Chain 321.66 Put 310.00 7/27 No 0.03 0.04 0.03 -0.32 -91.43% 2,796 4,738 0.31 0.00 9 65 None
AMZN Options Chain 233.66 Call 232.50 7/27 No 2.64 2.71 2.67 -0.90 -25.21% 2,793 359 0.22 0.56 12 66 None
TSLA Options Chain 319.69 Call 350.00 7/27 Yes 0.07 0.08 0.08 -0.35 -81.40% 2,787 3,094 0.57 0.01 10 58 None
AAPL Options Chain 321.66 Call 337.50 7/31 Yes 5.40 5.65 5.53 +3.63 +191.06% 2,781 1,295 0.38 0.42 9 65 None
BSX Options Chain 43.58 Put 40.00 8/21 Yes 0.85 0.95 0.85 -0.30 -26.09% 2,779 22,369 0.56 -0.22 13 55 None
NOK Options Chain 9.65 Put 9.00 9/18 Yes 0.83 0.86 0.86 +0.19 +28.36% 2,778 14,475 0.67 -0.41 14 46 None
INTC Options Chain 100.23 Call 120.00 7/31 Yes 0.27 0.29 0.28 -2.07 -88.09% 2,743 8,610 1.00 0.06 5 55 None
AAPL Options Chain 321.66 Put 322.50 7/29 No 0.63 0.66 0.64 -3.80 -85.59% 2,739 169 0.26 -0.13 9 65 None
CLSK Options Chain 15.67 Call 16.50 7/31 No 0.28 0.34 0.30 -0.27 -47.37% 2,735 1,209 0.94 0.29 9 41 None
BABA Options Chain 114.23 Put 111.00 7/31 No 1.67 1.75 1.70 +0.02 +1.19% 2,734 199 0.43 -0.35 14 26 None
TSLA Options Chain 319.69 Call 430.00 7/31 Yes 0.08 0.10 0.10 -0.02 -16.67% 2,728 3,737 0.92 0.00 10 58 None
SOFI Options Chain 16.65 Call 17.00 7/31 Yes 0.67 0.69 0.69 -0.03 -4.17% 2,723 8,870 0.88 0.43 10 46 None
UBER Options Chain 68.91 Call 80.00 8/21 Yes 0.64 0.69 0.68 +0.01 +1.50% 2,717 23,163 0.45 0.15 10 63 None
NOK Options Chain 9.65 Call 15.00 8/21 Yes 0.02 0.03 0.03 -0.01 -25.00% 2,716 53,730 0.88 0.02 14 46 None
NVDA Options Chain 207.99 Put 192.50 7/31 No 0.53 0.55 0.53 -0.20 -27.40% 2,714 6,065 0.45 -0.15 13 58 None
CLF Options Chain 10.96 Put 10.00 8/21 Yes 0.20 0.22 0.20 -0.15 -42.86% 2,713 3,691 0.63 -0.19 7 32 None
ORCL Options Chain 122.50 Call 120.00 7/31 No 3.75 3.90 3.95 -1.15 -22.55% 2,706 1,543 0.67 0.46 7 63 None
SPCX Options Chain 118.24 Call 120.00 7/31 No 3.30 3.40 3.43 -2.10 -37.98% 2,703 3,837 0.94 0.35 3 33 None
TSLA Options Chain 319.69 Call 345.00 7/31 Yes 1.00 1.03 1.01 -1.44 -58.78% 2,694 8,633 0.52 0.12 10 58 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
TSLA Options Chain 319.69 Put 305.00 7/31 Yes 6.15 6.30 6.40 +2.40 +60.00% 2,681 1,216 0.50 -0.36 10 58 None
NBIS Options Chain 219.61 Put 190.00 7/31 No 12.30 12.85 12.95 +3.91 +43.26% 2,677 9,359 1.58 -0.35 3 22 None
AMD Options Chain 548.70 Call 535.00 7/27 No 11.75 12.70 11.70 -6.90 -37.10% 2,669 229 0.53 0.55 11 61 None
BABA Options Chain 114.23 Put 106.00 7/31 No 0.43 0.48 0.45 -0.08 -15.10% 2,666 2,615 0.43 -0.12 14 26 None
BAC Options Chain 61.26 Put 62.00 7/31 No 0.66 0.67 0.66 -0.55 -45.46% 2,661 706 0.21 -0.46 13 74 None
DKNG Options Chain 22.81 Call 24.50 7/31 No 0.16 0.20 0.18 -0.05 -21.74% 2,642 416 0.53 0.21 7 45 None
SPCX Options Chain 118.24 Call 125.00 7/31 No 2.25 2.30 2.30 -1.53 -39.95% 2,642 5,682 0.98 0.25 3 33 None
INTC Options Chain 100.23 Call 110.00 7/27 Yes 0.10 0.11 0.11 -3.21 -96.69% 2,620 3,809 0.86 0.05 5 55 None
NOK Options Chain 9.65 Put 9.00 7/31 Yes 0.26 0.28 0.27 +0.11 +68.75% 2,611 10,234 0.72 -0.39 14 46 None
CVNA Options Chain 60.26 Put 60.00 9/18 Yes 6.55 6.80 6.67 -0.33 -4.72% 2,611 6,074 0.74 -0.42 8 50 None
TSLA Options Chain 319.69 Put 315.00 8/07 Yes 14.30 14.55 14.70 +4.50 +44.12% 2,598 1,911 0.49 -0.52 10 58 None
GOOGL Options Chain 319.24 Call 400.00 7/27 Yes 0.00 0.01 0.01 0.00 0.00% 2,594 4,213 0.90 0.00 14 70 None
SPCX Options Chain 118.24 Call 115.00 7/31 No 5.00 5.10 5.10 -2.78 -35.28% 2,591 5,332 0.92 0.48 3 33 None
AMZN Options Chain 233.66 Put 240.00 7/27 No 6.35 6.55 6.41 -0.52 -7.51% 2,591 522 0.24 -0.90 12 66 None
TSLA Options Chain 319.69 Call 312.50 7/31 Yes 8.05 8.15 8.06 -6.04 -42.84% 2,587 80 0.50 0.50 10 58 None
AMZN Options Chain 233.66 Call 240.00 7/27 No 0.26 0.27 0.27 -0.51 -65.39% 2,579 1,820 0.23 0.10 12 66 None
NVDA Options Chain 207.99 Put 210.00 7/27 No 2.63 2.66 2.59 -0.75 -22.46% 2,569 6,705 0.30 -0.74 13 58 None
SKHY Options Chain 169.50 Call 190.00 8/14 No 8.60 9.40 9.00 -5.07 -36.04% 2,568 2,100 1.28 0.33 3 22 None
SOFI Options Chain 16.65 Call 18.00 7/31 Yes 0.35 0.36 0.35 -0.05 -12.50% 2,564 10,622 0.88 0.26 10 46 None
T Options Chain 22.96 Call 24.00 7/31 Yes 0.25 0.26 0.25 +0.17 +212.50% 2,552 11,830 0.27 0.47 10 61 None
NOK Options Chain 9.65 Call 11.50 8/21 Yes 0.12 0.15 0.14 -0.10 -41.67% 2,549 946 0.73 0.15 14 46 None
HOOD Options Chain 101.58 Call 110.00 8/21 Yes 3.05 3.15 3.10 -2.81 -47.55% 2,544 7,545 0.80 0.30 11 56 None
AAPL Options Chain 321.66 Call 335.00 7/29 No 3.20 3.40 3.25 +2.77 +577.09% 2,541 765 0.24 0.43 9 65 None
NBIS Options Chain 219.61 Put 165.00 7/31 No 5.10 5.75 5.49 +0.85 +18.32% 2,537 10,085 1.75 -0.18 3 22 None
ORCL Options Chain 122.50 Put 100.00 8/21 No 1.91 2.04 2.02 +0.01 +0.50% 2,534 4,738 0.69 -0.16 7 63 None
NVO Options Chain 48.18 Put 49.00 8/07 Yes 1.96 2.15 2.16 -0.06 -2.71% 2,531 230 0.53 -0.47 17 60 None
MSFT Options Chain 381.58 Call 395.00 7/27 No 0.50 0.55 0.55 -0.27 -32.93% 2,531 1,329 0.29 0.12 15 62 None
NOK Options Chain 9.65 Put 6.00 8/21 Yes 0.01 0.04 0.03 +0.02 +200.00% 2,530 202 0.88 -0.02 14 46 None
MRVL Options Chain 209.32 Call 235.00 7/31 No 0.97 1.05 1.01 -2.84 -73.77% 2,522 545 0.96 0.13 10 60 None
BAC Options Chain 61.26 Call 62.00 7/31 No 0.78 0.81 0.78 +0.22 +39.29% 2,521 12,004 0.21 0.54 13 74 None
CVNA Options Chain 60.26 Call 80.00 9/18 Yes 1.58 1.72 1.75 -0.08 -4.38% 2,518 4,447 0.71 0.20 8 50 None
TSLA Options Chain 319.69 Call 310.00 7/31 Yes 9.25 9.35 9.33 -6.47 -40.95% 2,513 158 0.50 0.55 10 58 None
NVO Options Chain 48.18 Put 45.00 8/07 Yes 0.55 0.68 0.62 -0.16 -20.52% 2,508 334 0.54 -0.21 17 60 None
AAPL Options Chain 321.66 Call 345.00 8/21 Yes 6.10 6.35 6.25 +3.37 +117.02% 2,508 46,635 0.28 0.35 9 65 None
CVNA Options Chain 60.26 Put 80.00 9/18 Yes 21.15 21.40 20.80 0.00 0.00% 2,503 3,708 0.72 -0.80 8 50 None
CYH Options Chain 2.78 Call 3.00 8/21 Yes 0.10 0.15 0.21 +0.06 +40.00% 2,502 30 0.64 0.44 15 36 None
XENE Options Chain 65.42 Put 57.50 8/21 Yes 0.90 1.35 1.20 -0.10 -7.70% 2,500 1 0.57 -0.19 6 44 None
BMNR Options Chain 16.59 Call 18.00 11/20 No 2.34 2.46 2.40 -0.28 -10.45% 2,494 5,028 0.83 0.51 12 38 None
MRVL Options Chain 209.32 Put 95.00 10/16 Yes 1.67 2.00 1.78 +0.10 +5.96% 2,467 37 1.03 -0.04 10 60 None
GOOGL Options Chain 319.24 Call 357.50 7/31 Yes 0.15 0.18 0.16 -0.12 -42.86% 2,464 282 0.39 0.04 14 70 None
COIN Options Chain 162.05 Call 160.00 7/31 Yes 7.10 7.30 7.19 -2.62 -26.71% 2,457 443 0.95 0.48 10 58 None
GOOGL Options Chain 319.24 Call 322.50 7/27 Yes 2.21 2.41 2.40 0.00 0.00% 2,455 556 0.28 0.55 14 70 None
NVDA Options Chain 207.99 Call 197.50 7/29 No 12.10 12.50 12.40 +0.57 +4.82% 2,450 182 0.42 0.82 13 58 None
XOM Options Chain 156.89 Call 160.00 7/31 Yes 1.81 1.99 2.00 -0.41 -17.02% 2,445 3,955 0.37 0.36 9 64 None
INTC Options Chain 100.23 Call 105.00 7/27 Yes 0.33 0.39 0.37 -4.50 -92.41% 2,442 1,445 0.82 0.13 5 55 None
TSLA Options Chain 319.69 Call 360.00 7/31 Yes 0.44 0.46 0.44 -0.63 -58.88% 2,436 3,111 0.57 0.07 10 58 None
NOK Options Chain 9.65 Call 12.00 8/21 Yes 0.09 0.10 0.10 -0.08 -44.45% 2,425 60,545 0.75 0.11 14 46 None
AAPL Options Chain 321.66 Call 325.00 8/21 Yes 16.10 16.40 16.33 +6.83 +71.90% 2,425 17,004 0.29 0.64 9 65 None
CMCSA Options Chain 21.92 Call 23.00 8/21 Yes 0.48 0.53 0.51 +0.02 +4.09% 2,421 9,813 0.32 0.38 12 60 None
INTC Options Chain 100.23 Put 98.00 7/27 Yes 3.55 3.85 3.70 -1.95 -34.52% 2,406 497 0.82 -0.59 5 55 None
AMZN Options Chain 233.66 Call 245.00 7/27 No 0.03 0.04 0.04 -0.22 -84.62% 2,402 3,210 0.25 0.02 12 66 None
CBRS Options Chain 220.00 Call 360.00 7/31 No 0.20 0.35 0.27 -0.53 -66.25% 2,390 14,207 1.85 0.01 11 22 None
TSLA Options Chain 319.69 Put 300.00 8/21 Yes 11.30 11.45 11.43 +3.01 +35.75% 2,389 7,295 0.48 -0.35 10 58 None
TSLA Options Chain 319.69 Call 355.00 7/31 Yes 0.57 0.59 0.57 -0.82 -59.00% 2,383 756 0.55 0.08 10 58 None
GOOGL Options Chain 319.24 Call 325.00 7/27 Yes 1.42 1.51 1.50 -0.15 -9.10% 2,375 1,488 0.28 0.43 14 70 None
TSLA Options Chain 319.69 Put 290.00 7/31 Yes 2.16 2.20 2.20 +0.73 +49.66% 2,370 1,327 0.53 -0.18 10 58 None
NVDA Options Chain 207.99 Put 195.00 7/27 No 0.08 0.09 0.08 -0.12 -60.00% 2,364 8,275 0.39 -0.08 13 58 None
NVDA Options Chain 207.99 Put 205.00 7/31 No 2.73 2.77 2.75 -0.50 -15.39% 2,361 13,659 0.40 -0.45 13 58 None
AMD Options Chain 548.70 Put 320.00 7/31 No 0.07 0.14 0.11 -0.09 -45.00% 2,360 1,737 1.41 0.00 11 61 None
ASTS Options Chain 59.19 Call 70.00 7/31 No 0.30 0.34 0.30 -0.41 -57.75% 2,359 4,270 1.04 0.09 5 39 None
AMD Options Chain 548.70 Call 560.00 7/31 No 13.65 14.40 14.01 -4.99 -26.27% 2,358 2,877 0.77 0.37 11 61 None
TSLA Options Chain 319.69 Call 350.00 8/21 Yes 4.75 4.85 4.80 -2.05 -29.93% 2,350 7,226 0.47 0.21 10 58 None
NVDA Options Chain 207.99 Put 207.50 7/31 No 3.65 3.75 3.55 -0.70 -16.48% 2,331 2,611 0.40 -0.54 13 58 None
CZR Options Chain 29.89 Put 31.00 8/28 Yes 1.00 1.60 1.63 +0.22 +15.61% 2,331 239 0.27 -0.66 7 44 None
TSLA Options Chain 319.69 Call 307.50 7/27 Yes 6.15 6.40 6.30 % 2,321 0 0.40 0.65 10 58 None
AMZN Options Chain 233.66 Put 262.50 7/27 No 28.30 29.05 29.10 +0.30 +1.05% 2,316 0 0.86 -1.00 12 66 None
CRML Options Chain 6.11 Call 12.50 8/21 No 0.00 0.05 0.05 +0.01 +25.00% 2,311 40,933 1.49 0.01 3 16 None
NFLX Options Chain 68.89 Put 69.00 7/31 No 0.98 1.00 0.99 -0.39 -28.27% 2,296 2,228 0.34 -0.44 14 53 None
MSFT Options Chain 381.58 Call 455.00 8/07 Yes 1.20 1.41 1.31 +0.16 +13.92% 2,296 681 0.57 0.07 15 62 None
ORCL Options Chain 122.50 Put 106.00 7/31 No 0.66 0.70 0.69 -0.10 -12.66% 2,293 473 0.72 -0.13 7 63 None
XPEV Options Chain 12.76 Call 13.00 9/18 Yes 1.01 1.05 1.02 -0.10 -8.93% 2,288 16,877 0.62 0.49 12 41 None
BE Options Chain 218.94 Call 205.00 7/31 Yes 24.75 26.10 25.36 -14.39 -36.21% 2,282 74 2.46 0.56 4 12 None
IREN Options Chain 40.58 Call 50.00 7/31 No 0.18 0.20 0.18 -0.28 -60.87% 2,282 8,083 1.23 0.07 10 44 None
RKT Options Chain 12.78 Call 17.00 9/18 Yes 0.32 0.36 0.31 +0.01 +3.34% 2,276 29,714 0.64 0.17 6 54 None
AMD Options Chain 548.70 Call 530.00 7/27 No 14.60 15.90 14.30 -6.90 -32.55% 2,265 181 0.53 0.62 11 61 None
AAPL Options Chain 321.66 Put 325.00 7/31 Yes 3.50 3.60 3.55 -5.34 -60.07% 2,264 1,618 0.39 -0.31 9 65 None
BE Options Chain 218.94 Call 190.00 7/31 Yes 31.65 34.00 34.50 -19.95 -36.64% 2,259 399 2.50 0.64 4 12 None
AMZN Options Chain 233.66 Call 260.00 7/31 Yes 1.14 1.16 1.12 -0.44 -28.21% 2,255 9,588 0.61 0.11 12 66 None
AMZN Options Chain 233.66 Call 237.50 7/31 Yes 6.60 6.75 6.68 -0.62 -8.50% 2,241 5,428 0.63 0.44 12 66 None
NVDA Options Chain 207.99 Put 185.00 7/27 No 0.02 0.04 0.03 -0.05 -62.50% 2,235 11,035 0.52 -0.01 13 58 None
ORCL Options Chain 122.50 Call 147.00 7/31 No 0.12 0.15 0.12 -0.11 -47.83% 2,234 30,062 0.78 0.02 7 63 None
TSLA Options Chain 319.69 Call 452.50 7/27 Yes 0.00 0.04 0.03 -0.05 -62.50% 2,234 105 1.44 0.00 10 58 None
TSLA Options Chain 319.69 Call 335.00 7/31 Yes 1.92 1.95 1.92 -2.40 -55.56% 2,228 4,860 0.50 0.18 10 58 None
T Options Chain 22.96 Call 26.00 8/21 Yes 0.08 0.11 0.10 +0.06 +150.00% 2,228 4,456 0.25 0.13 10 61 None
NVDA Options Chain 207.99 Put 217.50 7/29 No 9.05 9.20 8.85 -1.70 -16.12% 2,228 103 0.33 -0.89 13 58 None
PLTR Options Chain 123.37 Call 125.00 7/31 No 2.99 3.05 3.00 -0.22 -6.84% 2,227 1,302 0.50 0.45 11 52 None
COIN Options Chain 162.05 Call 167.50 7/31 Yes 4.40 4.80 4.75 -1.75 -26.93% 2,225 362 0.95 0.35 10 58 None
CRCL Options Chain 62.45 Put 55.00 7/31 No 0.61 0.70 0.67 -0.32 -32.33% 2,224 1,145 0.95 -0.14 3 21 None
AAPL Options Chain 321.66 Put 330.00 7/31 Yes 5.25 5.40 5.30 -7.70 -59.24% 2,217 1,909 0.39 -0.42 9 65 None
BE Options Chain 218.94 Call 200.00 8/07 Yes 31.50 33.20 32.87 -21.08 -39.08% 2,215 123 2.04 0.60 4 12 None
AMZN Options Chain 233.66 Put 300.00 7/29 No 65.05 67.75 66.58 -0.15 -0.23% 2,208 0 1.39 -1.00 12 66 None
CVX Options Chain 194.42 Call 210.00 9/18 Yes 2.99 3.15 3.05 -0.22 -6.73% 2,208 6,704 0.28 0.26 10 71 None
PFE Options Chain 25.05 Call 25.00 7/31 No 0.15 0.16 0.16 -0.03 -15.79% 2,203 9,707 0.22 0.30 8 64 None
ORCL Options Chain 122.50 Call 180.00 9/18 Yes 1.58 1.72 1.64 -4.66 -73.97% 2,203 3,578 0.76 0.11 7 63 None
TSLA Options Chain 319.69 Put 280.00 8/21 Yes 5.30 5.45 5.40 +1.45 +36.71% 2,202 3,108 0.50 -0.20 10 58 None
CAG Options Chain 14.37 Call 15.50 8/07 No 0.05 0.15 0.09 +0.04 +80.00% 2,202 1,791 0.35 0.17 8 56 None
TSLA Options Chain 319.69 Call 327.50 7/27 Yes 0.60 0.62 0.62 -2.63 -80.93% 2,201 2,045 0.42 0.12 10 58 None
NVDA Options Chain 207.99 Call 215.00 7/29 No 1.31 1.35 1.35 -0.21 -13.47% 2,197 3,586 0.36 0.17 13 58 None
INTC Options Chain 100.23 Call 96.00 7/27 Yes 2.59 2.67 2.58 -5.97 -69.83% 2,192 73 0.77 0.52 5 55 None
BE Options Chain 218.94 Call 280.00 10/16 Yes 29.55 30.65 32.00 -9.75 -23.36% 2,187 413 1.38 0.44 4 12 None
ACI Options Chain 11.44 Call 11.00 8/21 No 0.40 0.55 0.50 -0.10 -16.67% 2,181 203 0.39 0.55 8 46 None
TSM Options Chain 415.58 Call 410.00 8/21 No 20.75 21.90 20.59 -6.61 -24.31% 2,178 6,636 0.48 0.51 20 61
Dividend Stock List
TSLA Options Chain 319.69 Call 340.00 7/29 Yes 0.67 0.70 0.70 -1.35 -65.86% 2,177 1,420 0.50 0.07 10 58 None
TSLA Options Chain 319.69 Call 312.50 7/29 Yes 6.15 6.25 6.20 -4.25 -40.67% 2,177 33 0.47 0.50 10 58 None
SOFI Options Chain 16.65 Call 18.50 7/31 Yes 0.24 0.25 0.25 -0.04 -13.80% 2,174 8,230 0.89 0.20 10 46 None
NVDA Options Chain 207.99 Call 212.50 7/29 No 2.05 2.11 2.13 -0.11 -4.92% 2,173 1,653 0.36 0.25 13 58 None
NFLX Options Chain 68.89 Call 69.00 7/31 No 1.64 1.69 1.64 +0.25 +17.99% 2,170 1,846 0.34 0.56 14 53 None
SMCI Options Chain 31.20 Call 40.00 7/31 No 0.06 0.12 0.06 -0.10 -62.50% 2,170 6,274 1.07 0.03 10 46 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
CBRG Options Chain 5.25 Put 3.00 8/21 No 0.35 0.45 0.41 +0.06 +17.15% 2,157 434 2.42 -0.19 9 22 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
BMNR Options Chain 16.59 Call 18.50 7/31 No 0.08 0.10 0.10 -0.11 -52.39% 2,149 2,447 0.81 0.12 12 38 None
PLTR Options Chain 123.37 Call 130.00 7/31 No 1.25 1.28 1.25 -0.24 -16.11% 2,148 22,740 0.49 0.25 11 52 None
AMZN Options Chain 233.66 Call 242.50 7/29 No 0.50 0.76 0.50 -0.62 -55.36% 2,145 397 0.31 0.14 12 66 None
AMD Options Chain 548.70 Call 600.00 7/31 No 4.45 5.15 4.82 -3.18 -39.75% 2,120 2,188 0.76 0.16 11 61 None
HOOD Options Chain 101.58 Call 103.00 7/31 Yes 2.30 2.43 2.45 -3.00 -55.05% 2,117 2,881 1.06 0.33 11 56 None
AMZN Options Chain 233.66 Call 245.00 7/29 No 0.39 0.47 0.49 -0.36 -42.36% 2,114 3,310 0.31 0.09 12 66 None
CVI Options Chain 33.94 Call 35.00 8/21 Yes 1.85 2.25 2.12 -0.33 -13.47% 2,109 196 0.69 0.47 9 44 None
SATS Options Chain 103.92 Call 125.00 7/17 No 1.45 1.90 1.59 -0.81 -33.75% 2,108 5,575 0.71 0.17 4 47 None
CRM Options Chain 156.93 Call 170.00 8/21 No 5.05 5.20 5.14 +1.55 +43.18% 2,105 5,839 0.44 0.39 15 61 None
CSCO Options Chain 112.76 Put 95.00 10/16 Yes 2.47 2.61 2.69 -0.36 -11.81% 2,104 1,425 0.47 -0.18 10 65 None
AMC Options Chain 2.28 Call 3.00 9/18 No 0.20 0.22 0.20 +0.01 +5.27% 2,101 25,109 1.08 0.37 7 30 None
GRAB Options Chain 3.30 Call 4.00 10/16 Yes 0.15 0.16 0.15 -0.01 -6.25% 2,094 12,715 0.56 0.31 12 36 None
HOOD Options Chain 101.58 Call 99.00 7/31 Yes 3.45 3.75 3.69 -4.11 -52.70% 2,093 291 1.07 0.43 11 56 None
NBIS Options Chain 219.61 Call 250.00 7/31 No 2.22 2.45 2.25 -7.25 -76.32% 2,091 1,734 1.42 0.17 3 22 None
AMZN Options Chain 233.66 Call 250.00 7/27 No 0.01 0.02 0.01 -0.10 -90.91% 2,091 5,068 0.29 0.00 12 66 None
TSLA Options Chain 319.69 Call 350.00 8/07 Yes 2.15 2.18 2.18 -1.57 -41.87% 2,090 1,579 0.50 0.13 10 58 None
INTC Options Chain 100.23 Call 120.00 7/29 Yes 0.09 0.12 0.11 -1.61 -93.61% 2,085 2,378 1.07 0.03 5 55 None
AMZN Options Chain 233.66 Put 295.00 7/29 No 60.10 62.95 61.52 -0.40 -0.65% 2,084 0 1.32 -1.00 12 66 None
META Options Chain 606.10 Call 660.00 8/21 Yes 15.30 15.95 15.95 -1.97 -11.00% 2,072 6,903 0.51 0.30 12 66 None
NFLX Options Chain 68.89 Put 65.00 10/16 No 2.58 2.63 2.73 -0.11 -3.88% 2,072 12,932 0.36 -0.31 14 53 None
CLF Options Chain 10.96 Put 11.00 8/21 Yes 0.48 0.51 0.50 -0.21 -29.58% 2,071 985 0.62 -0.37 7 32 None
MAT Options Chain 14.24 Call 15.00 9/18 Yes 0.65 0.90 0.70 -0.06 -7.90% 2,070 10,097 0.48 0.44 11 44 None
WRD Options Chain 5.71 Call 7.50 8/21 No 0.05 0.10 0.10 0.00 0.00% 2,068 2,279 0.91 0.09 4 15 None
AAPL Options Chain 321.66 Put 307.50 7/31 Yes 0.69 0.75 0.69 -1.82 -72.51% 2,065 1,330 0.42 -0.07 9 65 None
BE Options Chain 218.94 Call 165.00 8/07 Yes 50.45 52.20 54.05 -33.95 -38.58% 2,064 6 2.10 0.76 4 12 None
BE Options Chain 218.94 Call 165.00 7/31 Yes 46.15 47.90 50.40 -18.45 -26.80% 2,063 43 2.52 0.77 4 12 None
AMZN Options Chain 233.66 Put 225.00 7/31 Yes 4.35 4.55 4.32 -0.68 -13.60% 2,061 3,585 0.63 -0.32 12 66 None
CCL Options Chain 25.27 Call 27.00 7/31 No 0.58 0.64 0.67 +0.41 +157.70% 2,060 1,892 0.55 0.46 12 65 None
IREN Options Chain 40.58 Call 47.00 7/31 No 0.32 0.39 0.35 -0.45 -56.25% 2,060 2,427 1.19 0.13 10 44 None