Unusual Options Activity

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
TSLA Options Chain 308.27 Put 170.00 8/22 No 0.24 0.29 0.26 +0.06 +30.00% 17,075 134 1.07 0.00 8 51 None
TSLA Options Chain 308.27 Put 100.00 8/08 No 0.00 0.01 0.01 0.00 0.00% 78,400 703 2.50 0.00 8 51 None
NBIS Options Chain 54.43 Put 47.00 8/08 No 1.00 1.10 1.10 +0.30 +37.50% 15,789 143 1.08 -0.20 3 21 None
TSLA Options Chain 308.27 Call 550.00 8/08 No 0.00 0.01 0.01 0.00 0.00% 41,786 393 1.33 0.00 8 51 None
COIN Options Chain 377.76 Call 335.00 8/08 Yes 4.15 4.45 4.30 -43.58 -91.02% 11,353 120 0.62 0.27 11 58 None
BCS Options Chain 19.62 Put 19.00 8/15 No 0.55 0.60 0.55 +0.26 +89.66% 10,384 134 0.35 -0.50 18 54 None
ASTS Options Chain 53.17 Put 47.00 8/08 No 0.44 0.65 0.60 +0.09 +17.65% 17,075 264 0.87 -0.16 5 43 None
HE Options Chain 10.72 Put 10.00 8/29 Yes 0.16 0.23 0.16 +0.02 +14.29% 7,500 118 0.43 -0.27 6 32 None
MRNA Options Chain 29.56 Call 29.00 8/08 Yes 0.36 0.38 0.36 -1.63 -81.91% 6,238 107 0.64 0.25 12 43 None
RDDT Options Chain 160.59 Call 195.00 8/08 Yes 7.50 7.70 7.57 +4.52 +148.20% 8,458 147 0.72 0.49 12 42 None
COIN Options Chain 377.76 Call 340.00 8/08 Yes 3.15 3.35 3.25 -38.27 -92.18% 7,224 127 0.62 0.22 11 58 None
CMG Options Chain 42.88 Put 37.50 9/19 No 0.33 0.34 0.34 +0.08 +30.77% 12,289 224 0.33 -0.13 11 55 None
NBIS Options Chain 54.43 Call 55.50 8/08 No 1.65 1.75 1.70 -1.33 -43.90% 16,017 299 1.04 0.39 3 21 None
UPST Options Chain 81.74 Call 86.00 8/08 Yes 5.15 5.50 5.70 -1.19 -17.28% 5,323 106 1.84 0.45 5 43 None
PCT Options Chain 13.41 Put 12.50 8/15 Yes 0.85 1.00 0.93 +0.26 +38.81% 5,008 102 1.09 -0.38 2 32 None
UPST Options Chain 81.74 Put 69.00 8/08 Yes 4.00 4.20 3.99 +1.13 +39.51% 7,711 185 1.95 -0.24 5 43 None
MSTR Options Chain 401.86 Call 390.00 8/08 No 6.35 6.55 6.57 -14.50 -68.82% 16,996 415 0.57 0.35 2 59 None
SMR Options Chain 50.21 Call 49.00 9/19 No 4.40 4.45 4.55 -4.44 -49.39% 5,754 142 1.04 0.46 3 21 None
CVX Options Chain 151.64 Put 145.00 8/08 Yes 0.30 0.37 0.38 -0.17 -30.91% 5,602 139 0.26 -0.13 12 75 None
COIN Options Chain 377.76 Call 350.00 8/08 Yes 1.80 1.84 1.84 -31.92 -94.55% 4,103 107 0.63 0.14 11 58 None
SYF Options Chain 69.67 Put 65.00 8/15 No 0.95 1.00 1.00 +0.50 +100.00% 10,108 266 0.35 -0.29 17 72 None
MSTR Options Chain 401.86 Put 170.00 8/08 No 0.13 0.15 0.13 +0.01 +8.34% 34,368 911 2.23 0.00 2 59 None
MRNA Options Chain 29.56 Call 30.50 8/08 Yes 0.14 0.16 0.16 -1.33 -89.27% 30,147 823 0.67 0.11 12 43 None
COIN Options Chain 377.76 Call 360.00 8/08 Yes 0.99 1.11 1.02 -26.23 -96.26% 18,302 502 0.65 0.09 11 58 None
RKT Options Chain 14.77 Call 20.00 9/19 Yes 0.44 0.46 0.48 +0.10 +26.32% 9,937 316 0.63 0.25 7 42 None
ATYR Options Chain 4.72 Call 5.00 9/19 No 2.35 2.65 2.45 -0.20 -7.55% 20,245 662 4.19 0.75 3 15 None
COIN Options Chain 377.76 Put 317.50 8/08 Yes 11.25 11.95 11.55 +10.35 +862.50% 3,836 128 0.63 -0.50 11 58 None
ANF Options Chain 96.02 Put 92.00 8/08 No 2.85 3.10 3.00 +1.70 +130.77% 3,906 134 0.50 -0.52 17 62 None
AMZN Options Chain 234.11 Call 217.50 8/08 Yes 2.37 2.41 2.40 -16.26 -87.14% 15,280 546 0.33 0.35 14 63 None
UPST Options Chain 81.74 Call 88.00 8/08 Yes 4.50 4.75 4.77 -1.20 -20.11% 7,792 290 1.83 0.41 5 43 None
BROS Options Chain 59.27 Put 50.00 8/08 Yes 1.85 1.95 1.85 +0.90 +94.74% 5,292 201 1.38 -0.22 9 53 None
MSTR Options Chain 401.86 Call 395.00 8/08 No 5.05 5.25 5.20 -12.65 -70.87% 15,843 620 0.57 0.29 2 59 None
RIVN Options Chain 12.87 Put 11.50 8/15 Yes 0.32 0.35 0.33 +0.10 +43.48% 4,403 174 0.75 -0.27 8 29 None
AMZN Options Chain 234.11 Call 222.50 8/08 Yes 1.06 1.08 1.07 -13.75 -92.78% 12,486 510 0.33 0.20 14 63 None
PCH Options Chain 40.89 Call 45.00 9/19 No 0.35 0.45 0.36 +0.21 +140.00% 2,991 123 0.27 0.21 7 52 None
INTC Options Chain 19.80 Call 19.50 8/15 No 0.50 0.52 0.52 -0.24 -31.58% 5,979 254 0.40 0.47 6 47 None
SNOW Options Chain 223.50 Call 215.00 8/08 No 1.85 1.96 1.95 -9.33 -82.72% 3,016 130 0.46 0.23 2 46 None
AMZN Options Chain 234.11 Call 217.50 8/15 Yes 3.65 3.75 3.68 -15.02 -80.33% 4,840 212 0.31 0.40 14 63 None
MSTR Options Chain 401.86 Put 5.00 10/17 No 0.00 0.02 0.02 +0.01 +100.00% 14,234 655 0.00 0.00 2 59 None
BX Options Chain 172.96 Call 177.50 8/08 No 0.29 0.56 0.35 -0.80 -69.57% 3,171 150 0.29 0.11 11 67 None
OKLO Options Chain 76.59 Call 75.00 8/08 No 2.34 2.56 2.43 -2.72 -52.82% 14,321 687 0.98 0.41 3 21 None
ENVX Options Chain 13.40 Call 12.00 8/15 No 0.26 0.30 0.27 -2.63 -90.69% 1,973 101 0.94 0.24 5 35 None
JNJ Options Chain 164.74 Call 190.00 10/17 Yes 0.19 0.25 0.20 +0.01 +5.27% 2,773 142 0.16 0.04 12 73 None
AA Options Chain 29.97 Put 32.00 8/08 No 3.65 3.75 3.75 +1.42 +60.95% 2,154 111 0.70 -0.91 16 46 None
BLND Options Chain 3.31 Call 4.00 8/15 Yes 0.20 0.25 0.21 +0.11 +110.00% 13,485 727 1.07 0.33 8 26 None
CFLT Options Chain 17.73 Put 15.00 8/15 Yes 0.10 0.15 0.12 0.00 0.00% 2,062 113 0.62 -0.13 5 39 None
KMI Options Chain 28.06 Call 29.00 8/08 No 0.08 0.09 0.08 0.00 0.00% 8,030 449 0.24 0.18 9 64 None
CAT Options Chain 438.02 Put 385.00 8/08 Yes 0.91 1.07 1.00 +0.63 +170.27% 2,017 113 0.51 -0.07 12 69 None
SBET Options Chain 18.81 Put 16.00 8/08 No 0.40 0.45 0.45 +0.14 +45.17% 1,899 109 1.38 -0.24 9 30 None
RKT Options Chain 14.77 Put 15.00 8/29 Yes 0.41 0.46 0.38 -0.89 -70.08% 4,138 240 0.58 -0.25 7 42 None
BAC Options Chain 47.27 Put 43.00 8/08 No 0.14 0.15 0.15 +0.11 +275.00% 2,634 154 0.36 -0.13 13 73 None
TSLA Options Chain 308.27 Call 600.00 8/08 No 0.00 0.01 0.01 0.00 0.00% 2,828 167 1.46 0.00 8 51 None
COIN Options Chain 377.76 Call 345.00 8/08 Yes 2.39 2.59 2.35 -38.90 -94.31% 1,756 104 0.63 0.18 11 58 None
AMZN Options Chain 234.11 Call 220.00 8/08 Yes 1.60 1.62 1.60 -15.21 -90.49% 33,621 2,005 0.32 0.27 14 63 None
ENPH Options Chain 32.36 Put 29.00 8/08 No 0.25 0.27 0.29 +0.11 +61.12% 3,652 218 0.68 -0.17 10 51 None
VZ Options Chain 42.76 Put 41.50 8/08 No 0.07 0.10 0.10 +0.02 +25.00% 8,011 482 0.23 -0.12 13 72 None
VRT Options Chain 145.60 Put 134.00 8/08 No 1.80 1.87 2.10 +1.30 +162.50% 4,616 278 0.55 -0.23 9 58 None
FLR Options Chain 56.77 Call 40.00 8/15 Yes 1.95 2.05 1.95 -13.93 -87.72% 2,716 164 0.56 0.56 17 59 None
LRCX Options Chain 94.84 Call 100.00 9/05 No 2.30 2.44 2.70 +1.04 +62.66% 1,997 121 0.34 0.37 11 64 None
XOM Options Chain 111.64 Put 105.00 8/08 Yes 0.21 0.23 0.23 +0.02 +9.53% 4,523 276 0.26 -0.14 12 76 None
WDC Options Chain 78.69 Call 74.00 8/08 No 2.64 2.79 2.67 -2.28 -46.07% 1,716 108 0.40 0.71 12 67 None
AMTM Options Chain 24.97 Call 30.00 9/19 No 0.40 0.65 0.50 +0.10 +25.00% 1,894 120 0.56 0.19 3 18 None
ROKU Options Chain 94.16 Call 90.00 8/08 No 0.17 0.21 0.19 -8.86 -97.91% 3,310 215 0.55 0.09 10 45 None
MOS Options Chain 36.01 Call 37.00 8/15 Yes 0.54 0.65 0.60 -0.14 -18.92% 5,581 377 0.45 0.32 14 62 None
TSLA Options Chain 308.27 Call 520.00 8/08 No 0.00 0.01 0.01 0.00 0.00% 1,627 110 1.18 0.00 8 51 None
CC Options Chain 11.98 Put 11.00 8/08 No 0.50 0.60 0.58 +0.18 +45.00% 2,048 139 1.28 -0.38 11 45 None
AMZN Options Chain 234.11 Call 227.50 8/08 Yes 0.46 0.48 0.48 -11.02 -95.83% 13,113 891 0.34 0.11 14 63 None
SMCI Options Chain 58.97 Call 66.00 8/08 Yes 1.10 1.16 1.10 -0.39 -26.18% 27,577 1,874 1.21 0.21 10 50 None
KVUE Options Chain 21.44 Put 21.00 8/08 No 0.35 0.39 0.36 0.00 0.00% 3,094 213 0.53 -0.36 3 19 None
AES Options Chain 13.15 Call 14.00 9/19 No 0.60 0.70 0.60 0.00 0.00% 12,570 870 0.48 0.41 13 56 None
TMC Options Chain 5.94 Call 5.00 8/08 No 0.70 0.85 0.76 -0.10 -11.63% 2,209 153 1.26 0.76 5 34 None
PYPL Options Chain 68.76 Call 68.00 8/08 No 0.66 0.69 0.67 -0.88 -56.78% 2,639 186 0.31 0.37 11 60 None
BX Options Chain 172.96 Call 172.50 8/08 No 1.31 1.59 1.35 -1.08 -44.45% 3,365 240 0.31 0.31 11 67 None
RDDT Options Chain 160.59 Call 215.00 8/08 Yes 1.93 2.03 1.97 +0.32 +19.40% 2,273 166 0.74 0.17 12 42 None
SBET Options Chain 18.81 Call 19.00 8/08 No 0.90 1.05 1.00 -0.55 -35.49% 3,325 246 1.48 0.44 9 30 None
AMZN Options Chain 234.11 Call 215.00 8/08 Yes 3.40 3.45 3.40 -17.50 -83.74% 9,929 735 0.33 0.45 14 63 None
RKT Options Chain 14.77 Call 18.00 8/08 Yes 0.17 0.18 0.18 0.00 0.00% 19,702 1,491 0.74 0.25 7 42 None
HOOD Options Chain 103.05 Put 83.00 8/29 Yes 1.18 1.42 1.35 +0.45 +50.00% 2,020 153 0.70 -0.12 11 58 None
NLY Options Chain 20.33 Call 21.00 8/08 No 0.06 0.08 0.07 +0.01 +16.67% 7,133 546 0.22 0.19 11 61 None
BAC Options Chain 47.27 Put 44.00 8/08 No 0.24 0.26 0.25 +0.19 +316.67% 8,968 687 0.32 -0.21 13 73 None
XYZ Options Chain 77.26 Call 86.00 8/08 Yes 0.63 0.65 0.64 -0.76 -54.29% 3,712 290 0.94 0.15 17 58 None
UNH Options Chain 249.56 Call 250.00 8/08 No 1.23 1.29 1.26 -4.37 -77.62% 7,365 577 0.40 0.22 13 69 None
AMED Options Chain 98.60 Call 105.00 8/15 No 0.00 0.05 0.05 0.00 0.00% 2,351 185 0.17 0.02 15 45 None
OKLO Options Chain 76.59 Call 71.00 8/08 No 4.00 4.45 4.10 -3.60 -46.76% 1,306 103 0.98 0.57 3 21 None
RIOT Options Chain 13.41 Call 11.50 8/15 No 0.59 0.63 0.60 -1.90 -76.00% 1,583 125 0.84 0.46 10 38 None
TSLA Options Chain 308.27 Put 302.50 8/08 No 7.90 8.00 7.90 +2.33 +41.84% 17,647 1,423 0.48 -0.44 8 51 None
MARA Options Chain 16.08 Call 16.00 9/05 No 1.20 1.25 1.24 -0.33 -21.02% 1,488 122 0.69 0.51 12 58 None
TSLA Options Chain 308.27 Call 302.50 8/08 No 8.35 8.45 8.50 -3.70 -30.33% 7,966 659 0.48 0.56 8 51 None
BAC Options Chain 47.27 Put 42.00 8/08 No 0.08 0.09 0.09 +0.06 +200.00% 5,087 422 0.41 -0.08 13 73 None
XOM Options Chain 111.64 Call 111.00 8/08 Yes 0.93 1.00 1.00 -1.45 -59.19% 6,563 549 0.24 0.31 12 76 None
HOOD Options Chain 103.05 Call 97.00 8/08 Yes 6.40 6.60 6.20 -1.50 -19.49% 2,332 197 0.68 0.74 11 58 None
HUT Options Chain 21.23 Call 23.00 8/08 No 0.20 0.25 0.22 -0.30 -57.70% 3,901 333 0.97 0.16 7 41 None
OKLO Options Chain 76.59 Put 65.00 8/08 No 1.29 1.42 1.35 +0.66 +95.66% 7,411 640 1.00 -0.21 3 21 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 5 17 None
IMAB Options Chain 2.01 Call 2.50 8/15 No 0.25 0.35 0.25 +0.20 +400.00% 3,253 289 1.09 0.65 13 35 None
MA Options Chain 566.47 Call 620.00 9/19 Yes 1.29 1.49 1.38 -0.82 -37.28% 6,543 586 0.19 0.09 12 66 None
COIN Options Chain 377.76 Put 290.00 8/08 Yes 2.68 2.84 2.97 +2.66 +858.07% 4,046 370 0.71 -0.18 11 58 None
META Options Chain 773.44 Put 752.50 8/08 No 13.85 14.10 13.00 +7.66 +143.45% 1,262 118 0.29 -0.52 17 73 None
SBET Options Chain 18.81 Put 16.00 9/19 Yes 2.10 2.20 2.20 +0.46 +26.44% 5,048 473 1.30 -0.31 9 30 None
HOOD Options Chain 103.05 Call 94.00 8/22 Yes 10.80 11.00 10.80 -0.94 -8.01% 2,395 226 0.65 0.74 11 58 None
BX Options Chain 172.96 Put 167.50 8/08 No 2.31 2.56 2.46 +1.24 +101.64% 3,009 285 0.32 -0.42 11 67 None
BAC Options Chain 47.27 Put 44.50 8/08 No 0.33 0.35 0.35 +0.27 +337.50% 1,563 150 0.31 -0.27 13 73 None
SRE Options Chain 81.68 Call 85.00 9/19 Yes 1.50 1.70 1.85 +0.15 +8.83% 1,360 135 0.23 0.35 10 72 None
AMD Options Chain 176.31 Call 192.50 8/15 Yes 2.32 2.35 2.28 -1.52 -40.00% 3,365 336 0.67 0.21 12 61 None
MRNA Options Chain 29.56 Put 27.00 8/08 Yes 0.77 0.82 0.84 +0.11 +15.07% 1,362 138 0.61 -0.45 12 43 None
LAC Options Chain 2.57 Call 2.50 9/19 No 0.30 0.35 0.28 -0.09 -24.33% 1,055 107 0.86 0.57 10 32 None
UNH Options Chain 249.56 Call 247.50 8/08 No 1.65 1.77 1.69 -5.16 -75.33% 1,050 107 0.40 0.27 13 69 None
TSM Options Chain 241.62 Call 240.00 8/08 No 2.24 2.29 2.29 -3.61 -61.19% 6,402 654 0.35 0.36 23 75
Dividend Stock List
AAPL Options Chain 207.57 Call 205.00 8/08 Yes 2.63 2.66 2.63 -4.62 -63.73% 25,247 2,591 0.32 0.38 10 64 None
SHEL Options Chain 72.21 Call 75.00 8/08 Yes 0.05 0.15 0.11 -0.34 -75.56% 10,010 1,029 0.22 0.09 14 70 None
TSLA Options Chain 308.27 Call 305.00 8/08 No 7.15 7.25 7.15 -3.50 -32.87% 19,521 2,011 0.48 0.51 8 51 None
COIN Options Chain 377.76 Put 312.50 8/08 Yes 8.90 9.35 9.60 +8.41 +706.73% 1,255 131 0.64 -0.43 11 58 None
HOOD Options Chain 103.05 Call 99.00 8/08 Yes 5.05 5.20 4.85 -1.21 -19.97% 2,451 258 0.67 0.67 11 58 None
HUT Options Chain 21.23 Call 21.00 8/08 No 0.58 0.64 0.61 -0.74 -54.82% 4,713 497 0.91 0.36 7 41 None
INTC Options Chain 19.80 Call 19.00 8/08 No 0.55 0.56 0.56 -0.39 -41.06% 4,529 480 0.39 0.63 6 47 None
HOOD Options Chain 103.05 Call 101.00 8/08 Yes 3.95 4.05 3.86 -0.92 -19.25% 6,358 677 0.66 0.58 11 58 None
WSC Options Chain 29.35 Call 25.00 8/15 No 0.70 1.55 1.39 -2.91 -67.68% 1,028 110 0.50 0.68 7 44 None
MU Options Chain 109.14 Put 90.00 8/22 No 0.62 0.68 0.60 +0.23 +62.17% 2,120 227 0.53 -0.10 16 69 None
AMZN Options Chain 234.11 Call 222.50 8/15 Yes 2.06 2.07 2.06 -13.44 -86.71% 2,636 285 0.31 0.27 14 63 None
RDDT Options Chain 160.59 Call 205.00 8/08 Yes 3.90 4.05 3.95 +1.71 +76.34% 1,572 171 0.72 0.30 12 42 None
VRT Options Chain 145.60 Put 141.00 8/08 No 4.40 4.60 4.55 +2.25 +97.83% 1,021 112 0.51 -0.47 9 58 None
UNH Options Chain 249.56 Put 225.00 8/08 No 1.46 1.61 1.61 +1.03 +177.59% 2,735 301 0.46 -0.17 13 69 None
META Options Chain 773.44 Put 755.00 8/08 No 15.25 15.50 15.29 +9.53 +165.46% 2,320 261 0.29 -0.55 17 73 None
TSM Options Chain 241.62 Call 252.50 8/08 No 0.31 0.33 0.31 -0.91 -74.59% 3,809 429 0.36 0.09 23 75
Dividend Stock List
TSLA Options Chain 308.27 Call 510.00 8/08 No 0.00 0.01 0.01 0.00 0.00% 3,584 404 1.14 0.00 8 51 None
MSTR Options Chain 401.86 Call 400.00 8/08 No 4.05 4.20 4.15 -10.75 -72.15% 12,918 1,462 0.57 0.24 2 59 None
ASTS Options Chain 53.17 Put 53.00 8/08 No 2.65 2.81 2.93 +0.42 +16.74% 2,297 260 0.85 -0.50 5 43 None
CAT Options Chain 438.02 Put 400.00 8/08 Yes 2.27 2.64 2.99 +2.21 +283.34% 2,048 234 0.50 -0.17 12 69 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 5 17 None
TSLA Options Chain 308.27 Call 310.00 8/08 No 5.05 5.15 5.15 -2.83 -35.47% 36,793 4,210 0.48 0.40 8 51 None
BE Options Chain 37.39 Put 37.00 9/19 Yes 3.60 3.80 3.90 -0.19 -4.65% 2,009 230 0.71 -0.46 6 7 None
AAPL Options Chain 207.57 Call 207.50 8/08 Yes 1.69 1.71 1.71 -4.24 -71.27% 28,344 3,266 0.31 0.27 10 64 None
V Options Chain 345.47 Call 345.00 8/08 No 1.88 2.00 1.75 -3.70 -67.89% 1,326 155 0.21 0.31 11 69 None
TSLA Options Chain 308.27 Call 445.00 8/08 No 0.02 0.03 0.02 +0.01 +100.00% 4,714 555 0.93 0.00 8 51 None
HOOD Options Chain 103.05 Call 93.00 8/08 Yes 9.50 9.70 9.82 -1.13 -10.32% 3,026 357 0.72 0.84 11 58 None
ALAB Options Chain 136.73 Put 115.00 8/08 No 4.70 4.90 4.51 +1.31 +40.94% 1,214 144 1.51 -0.25 3 22 None
PYPL Options Chain 68.76 Call 69.00 8/08 No 0.39 0.42 0.40 -0.73 -64.61% 4,330 514 0.32 0.26 11 60 None
SBET Options Chain 18.81 Put 18.00 9/19 Yes 3.30 3.50 3.40 +0.30 +9.68% 1,025 122 1.37 -0.39 9 30 None
AFRM Options Chain 68.56 Put 58.00 8/08 No 0.22 0.25 0.23 +0.12 +109.10% 1,543 184 0.67 -0.07 4 45 None
CZR Options Chain 26.68 Put 21.00 9/19 No 0.26 0.29 0.27 +0.10 +58.83% 9,019 1,079 0.52 -0.11 7 47 None
CLOV Options Chain 2.89 Put 2.50 8/08 Yes 0.07 0.13 0.10 +0.02 +25.00% 21,803 2,614 1.73 -0.24 11 19 None
COIN Options Chain 377.76 Put 315.00 8/08 Yes 10.05 10.35 10.75 +9.65 +877.28% 3,569 430 0.63 -0.46 11 58 None
HOOD Options Chain 103.05 Call 116.00 8/08 Yes 0.38 0.40 0.44 -0.13 -22.81% 3,404 412 0.72 0.12 11 58 None
TSLA Options Chain 308.27 Call 455.00 8/08 No 0.01 0.02 0.02 0.00 0.00% 6,872 837 0.93 0.00 8 51 None
LUMN Options Chain 4.45 Put 3.50 8/15 Yes 0.01 0.16 0.09 +0.04 +80.00% 992 123 0.71 -0.29 7 28 None
JOBY Options Chain 16.66 Put 18.00 8/08 Yes 1.60 1.70 1.65 -0.30 -15.39% 1,902 238 1.23 -0.55 6 38 None
SNOW Options Chain 223.50 Call 215.00 8/15 No 3.40 3.55 3.50 -8.90 -71.78% 1,317 165 0.44 0.30 2 46 None
BE Options Chain 37.39 Put 28.00 9/19 Yes 0.55 0.65 0.55 -0.12 -17.91% 2,170 273 0.72 -0.12 6 7 None
AAPL Options Chain 207.57 Put 202.50 8/08 Yes 3.40 3.45 3.42 +0.06 +1.79% 11,196 1,414 0.32 -0.51 10 64 None
AAPL Options Chain 207.57 Call 207.50 8/15 Yes 2.79 2.83 2.78 -3.90 -58.39% 5,749 728 0.30 0.34 10 64 None
MTCH Options Chain 34.27 Put 33.00 8/08 Yes 1.02 1.06 0.97 +0.08 +8.99% 1,006 129 0.77 -0.38 11 56 None
NFLX Options Chain 1,159.40 Put 1,152.50 8/08 No 13.80 14.30 14.27 +0.20 +1.43% 799 103 0.27 -0.44 7 66 None
PDD Options Chain 113.45 Call 114.00 8/08 No 0.72 0.78 0.75 -1.35 -64.29% 890 115 0.37 0.24 17 41 None
MSTR Options Chain 401.86 Put 372.50 8/08 No 11.70 12.10 11.96 +7.87 +192.43% 1,120 145 0.58 -0.42 2 59 None
BP Options Chain 32.15 Call 32.50 8/08 Yes 0.31 0.37 0.35 -0.12 -25.54% 1,580 205 0.38 0.34 8 55 None
AEM Options Chain 124.36 Call 135.00 8/08 No 0.10 0.20 0.15 -0.10 -40.00% 915 120 0.36 0.04 14 71 None
SGRY Options Chain 21.95 Call 25.00 9/19 Yes 0.25 0.30 0.30 -0.25 -45.46% 5,157 680 0.44 0.23 3 42 None
TMC Options Chain 5.94 Call 5.50 8/08 No 0.45 0.55 0.51 -0.24 -32.00% 1,111 147 1.50 0.57 5 34 None
SATS Options Chain 32.59 Call 37.00 9/19 Yes 0.00 1.15 1.10 -0.30 -21.43% 1,231 163 1.00 0.19 8 59 None
BIDU Options Chain 87.87 Call 85.00 8/29 Yes 4.60 4.75 4.85 +0.30 +6.60% 800 106 0.42 0.58 18 32 None
COIN Options Chain 377.76 Call 500.00 10/17 Yes 2.89 3.15 2.95 -7.91 -72.84% 5,521 742 0.63 0.08 11 58 None
COIN Options Chain 377.76 Put 280.00 8/08 Yes 1.52 1.61 1.76 +1.53 +665.22% 1,249 168 0.75 -0.12 11 58 None
HOOD Options Chain 103.05 Call 103.00 8/08 Yes 3.00 3.10 3.05 -0.68 -18.24% 6,025 812 0.66 0.50 11 58 None
ONON Options Chain 48.57 Put 46.00 8/15 No 1.86 1.93 1.96 +1.04 +113.05% 1,831 248 0.68 -0.39 11 53 None
SCHW Options Chain 97.73 Put 97.50 10/17 Yes 5.30 5.45 5.24 +1.49 +39.74% 1,276 173 0.26 -0.52 14 67 None
CCJ Options Chain 74.93 Call 77.00 8/08 Yes 0.36 0.40 0.35 -0.48 -57.84% 1,557 212 0.43 0.16 11 58 None
CRCL Options Chain 183.52 Call 320.00 8/29 No 1.05 1.25 1.19 -0.57 -32.39% 1,438 196 1.34 0.05 3 22 None
COF Options Chain 215.00 Put 190.00 8/15 No 0.65 0.80 0.80 +0.47 +142.43% 2,013 278 0.37 -0.11 8 61 None
FIVE Options Chain 136.52 Call 145.00 8/15 No 0.95 1.20 1.10 -1.00 -47.62% 2,274 316 0.45 0.18 12 54 None
RIOT Options Chain 13.41 Put 10.50 8/08 No 0.22 0.23 0.23 +0.18 +360.00% 1,727 240 0.84 -0.28 10 38 None
TGT Options Chain 100.50 Put 99.00 8/08 No 1.79 1.87 1.83 +0.52 +39.70% 1,235 172 0.34 -0.45 14 65 None
UNH Options Chain 249.56 Call 252.50 8/08 No 0.89 0.93 0.91 -3.53 -79.51% 2,740 382 0.41 0.18 13 69 None
AAPL Options Chain 207.57 Put 200.00 9/12 Yes 6.05 6.40 6.15 +1.76 +40.10% 824 115 0.29 -0.42 10 64 None
HOOD Options Chain 103.05 Call 104.00 8/08 Yes 2.60 2.65 2.55 -0.68 -21.06% 8,046 1,124 0.66 0.46 11 58 None
SATS Options Chain 32.59 Call 38.00 10/17 Yes 1.05 1.65 1.25 -2.45 -66.22% 1,534 216 0.88 0.23 8 59 None
TSLA Options Chain 308.27 Call 300.00 8/08 No 9.75 9.85 9.90 -3.83 -27.90% 11,398 1,609 0.49 0.61 8 51 None
DIS Options Chain 119.11 Call 118.00 8/08 Yes 2.93 3.05 2.94 -1.49 -33.64% 2,777 393 0.57 0.43 13 63 None
LUMN Options Chain 4.45 Call 4.00 8/22 Yes 0.09 0.11 0.13 -0.36 -73.47% 723 103 0.68 0.37 7 28 None
CFLT Options Chain 17.73 Call 17.00 8/15 Yes 0.90 1.00 0.90 -0.41 -31.30% 758 108 0.55 0.57 5 39 None
MSTR Options Chain 401.86 Put 382.50 8/08 No 16.70 17.35 16.65 +10.50 +170.74% 835 119 0.56 -0.55 2 59 None
AMZN Options Chain 234.11 Put 217.50 8/08 Yes 5.85 5.95 5.94 +4.30 +262.20% 8,890 1,269 0.32 -0.65 14 63 None
META Options Chain 773.44 Call 760.00 8/08 No 7.25 7.40 7.43 -14.32 -65.84% 6,420 918 0.28 0.38 17 73 None
BA Options Chain 221.84 Call 220.00 8/08 No 4.15 4.35 3.65 -1.45 -28.44% 2,959 425 0.31 0.53 5 47 None
MSTR Options Chain 401.86 Put 377.50 8/08 No 13.90 14.50 14.13 +8.98 +174.37% 1,427 205 0.57 -0.49 2 59 None
TSLA Options Chain 308.27 Call 292.50 8/08 No 14.55 14.65 15.30 -4.10 -21.14% 758 109 0.51 0.74 8 51 None
BX Options Chain 172.96 Put 167.50 8/15 No 3.50 3.85 3.77 +1.71 +83.01% 859 124 0.32 -0.44 11 67 None
UNH Options Chain 249.56 Call 250.00 10/17 Yes 13.80 14.05 14.00 -5.30 -27.47% 3,580 517 0.44 0.45 13 69 None
ASML Options Chain 694.71 Call 710.00 8/15 No 7.10 7.40 7.00 -4.07 -36.77% 1,114 161 0.29 0.30 14 61 None
VZ Options Chain 42.76 Call 45.00 9/05 No 0.26 0.29 0.30 +0.03 +11.12% 2,323 337 0.17 0.22 13 72 None
COIN Options Chain 377.76 Call 370.00 8/08 Yes 0.60 0.72 0.67 -20.58 -96.85% 3,013 438 0.67 0.05 11 58 None
GE Options Chain 271.08 Put 260.00 9/19 No 7.25 7.45 7.15 +1.20 +20.17% 16,259 2,372 0.30 -0.33 9 64 None
BULL Options Chain 14.19 Call 13.50 8/08 No 0.54 0.61 0.58 -0.56 -49.13% 1,782 261 0.91 0.47 3 17 None
RIOT Options Chain 13.41 Call 11.50 9/05 No 0.95 1.01 1.12 -1.33 -54.29% 1,474 216 0.78 0.50 10 38 None
ONDS Options Chain 2.12 Put 2.00 8/08 No 0.05 0.15 0.09 -0.01 -10.00% 1,781 262 1.39 -0.26 7 25 None
LUMN Options Chain 4.45 Call 4.00 8/15 Yes 0.08 0.09 0.09 -0.51 -85.00% 11,614 1,729 0.71 0.35 7 28 None
CVNA Options Chain 390.17 Call 400.00 8/08 No 1.41 1.61 1.52 -5.48 -78.29% 1,937 289 0.49 0.14 7 57 None
RKT Options Chain 14.77 Call 18.00 8/22 Yes 0.37 0.47 0.43 +0.10 +30.31% 1,115 167 0.70 0.35 7 42 None
TSLA Options Chain 308.27 Call 307.50 8/08 No 6.05 6.15 6.15 -3.10 -33.52% 11,145 1,677 0.48 0.45 8 51 None
AAPL Options Chain 207.57 Call 205.00 9/05 Yes 6.15 6.25 6.15 -3.90 -38.81% 1,950 294 0.28 0.46 10 64 None
MSTR Options Chain 401.86 Call 420.00 8/08 No 1.82 1.89 1.85 -4.71 -71.80% 20,881 3,157 0.61 0.11 2 59 None
CLSK Options Chain 11.37 Call 11.50 8/08 No 0.24 0.26 0.25 -0.33 -56.90% 9,549 1,450 1.02 0.31 6 41 None
RIOT Options Chain 13.41 Call 13.50 8/08 No 0.07 0.08 0.07 -0.70 -90.91% 18,716 2,844 1.03 0.10 10 38 None
RDDT Options Chain 160.59 Put 190.00 8/15 Yes 8.45 8.65 8.70 -27.20 -75.77% 695 106 0.69 -0.42 12 42 None
TSLA Options Chain 308.27 Call 302.50 8/15 No 12.00 12.10 12.25 -3.10 -20.20% 2,118 324 0.49 0.56 8 51 None
PYPL Options Chain 68.76 Put 65.00 8/08 No 0.51 0.54 0.53 +0.32 +152.39% 881 135 0.33 -0.25 11 60 None
COIN Options Chain 377.76 Put 310.00 8/08 Yes 7.75 8.15 8.00 +7.17 +863.86% 2,538 389 0.65 -0.39 11 58 None
ATYR Options Chain 4.72 Call 12.00 9/19 No 0.85 1.35 1.17 0.00 0.00% 21,699 3,329 3.55 0.45 3 15 None
BIDU Options Chain 87.87 Put 85.00 8/29 Yes 3.20 3.30 3.31 +0.67 +25.38% 824 127 0.41 -0.42 18 32 None
AAPL Options Chain 207.57 Call 195.00 8/08 Yes 8.95 9.10 8.87 -5.73 -39.25% 1,401 217 0.35 0.78 10 64 None
RIOT Options Chain 13.41 Put 11.00 8/29 No 0.84 0.88 0.86 +0.59 +218.52% 1,118 174 0.79 -0.43 10 38 None
UNH Options Chain 249.56 Put 235.00 8/08 No 4.25 4.40 4.34 +3.15 +264.71% 3,230 504 0.42 -0.37 13 69 None
HOOD Options Chain 103.05 Call 100.00 8/08 Yes 4.50 4.60 4.35 -1.00 -18.70% 15,943 2,497 0.67 0.63 11 58 None
MSFT Options Chain 533.50 Put 522.50 8/08 No 5.70 5.85 5.81 +3.40 +141.08% 1,679 263 0.22 -0.52 14 68 None
JPM Options Chain 296.24 Call 292.50 8/08 No 2.53 2.60 2.70 -4.14 -60.53% 1,303 205 0.24 0.42 12 79 None
AAPL Options Chain 207.57 Put 170.00 9/05 Yes 0.53 0.56 0.55 +0.05 +10.00% 773 122 0.37 -0.06 10 64 None
META Options Chain 773.44 Put 757.50 8/08 No 16.70 16.95 15.70 +8.70 +124.29% 685 109 0.29 -0.58 17 73 None
ROKU Options Chain 94.16 Put 75.00 8/08 No 0.45 0.56 0.57 -0.18 -24.00% 1,834 294 0.50 -0.13 10 45 None
DXCM Options Chain 80.77 Call 80.00 12/19 Yes 7.50 7.90 7.70 -0.70 -8.34% 841 135 0.36 0.57 7 50 None
NVDA Options Chain 177.87 Put 95.00 8/29 Yes 0.05 0.07 0.06 +0.02 +50.00% 793 128 0.86 0.00 16 59 None
TSLA Options Chain 308.27 Put 287.50 8/08 No 2.90 2.92 2.88 +0.96 +50.00% 5,160 835 0.52 -0.21 8 51 None
META Options Chain 773.44 Call 755.00 8/08 No 9.25 9.45 9.46 -16.09 -62.98% 3,824 623 0.29 0.45 17 73 None
TSLA Options Chain 308.27 Put 307.50 8/08 No 10.60 10.70 10.61 +2.86 +36.91% 8,258 1,346 0.48 -0.55 8 51 None
FIVE Options Chain 136.52 Put 130.00 9/19 Yes 8.40 8.90 8.30 +1.50 +22.06% 806 132 0.54 -0.40 12 54 None
AVGO Options Chain 293.70 Call 287.50 8/08 No 7.25 7.40 7.15 -4.35 -37.83% 1,098 180 0.41 0.54 8 66 None
GOOGL Options Chain 191.90 Call 187.50 8/08 No 3.85 3.95 3.91 -1.99 -33.73% 3,425 562 0.31 0.54 15 70 None
AMZN Options Chain 234.11 Call 225.00 8/08 Yes 0.70 0.72 0.71 -12.51 -94.63% 24,674 4,063 0.33 0.15 14 63 None
FSLR Options Chain 174.73 Call 205.00 8/08 No 0.42 0.66 0.66 -0.19 -22.36% 1,268 209 0.49 0.06 13 62 None
VIPS Options Chain 15.09 Put 13.00 9/19 Yes 0.20 0.25 0.20 +0.05 +33.34% 7,286 1,204 0.46 -0.16 15 34 None
CVNA Options Chain 390.17 Call 375.00 8/08 No 7.80 8.35 8.46 -11.17 -56.91% 2,715 450 0.50 0.45 7 57 None
MARA Options Chain 16.08 Call 15.50 8/08 No 0.70 0.73 0.72 -0.36 -33.34% 2,168 361 0.70 0.58 12 58 None
BAC Options Chain 47.27 Call 46.00 8/08 No 0.51 0.52 0.50 -1.06 -67.95% 3,609 604 0.27 0.42 13 73 None
SMCI Options Chain 58.97 Call 61.00 8/08 Yes 2.09 2.14 2.16 -0.82 -27.52% 27,678 4,647 1.19 0.34 10 50 None
EBAY Options Chain 91.75 Put 87.50 8/15 No 0.30 0.38 0.52 -0.12 -18.75% 640 108 0.26 -0.16 11 65 None
EIX Options Chain 52.12 Put 47.50 9/19 No 0.95 1.10 1.01 -0.34 -25.19% 1,300 221 0.41 -0.21 12 68 None
AMD Options Chain 176.31 Put 150.00 8/08 Yes 1.49 1.51 1.50 +0.77 +105.48% 17,004 2,891 0.87 -0.12 12 61 None
ROKU Options Chain 94.16 Call 81.00 8/08 No 1.72 1.80 1.79 -13.56 -88.34% 728 124 0.50 0.50 10 45 None
MSFT Options Chain 533.50 Call 532.50 8/08 No 2.45 2.50 2.48 -5.12 -67.37% 2,395 408 0.20 0.24 14 68 None
TWLO Options Chain 129.00 Put 95.00 10/17 Yes 2.46 2.65 2.02 +1.01 +100.00% 756 129 0.58 -0.12 8 51 None
XOM Options Chain 111.64 Call 114.00 8/08 Yes 0.24 0.28 0.25 -0.78 -75.73% 3,143 539 0.24 0.11 12 76 None
MSTR Options Chain 401.86 Call 365.00 8/08 No 18.05 18.55 18.80 -24.30 -56.39% 647 111 0.61 0.67 2 59 None
BMY Options Chain 43.31 Call 45.00 8/15 Yes 0.73 0.76 0.74 +0.29 +64.45% 13,314 2,288 0.30 0.40 12 63 None
PLTR Options Chain 158.35 Put 95.00 8/22 Yes 0.23 0.30 0.28 +0.06 +27.28% 1,110 191 1.05 -0.01 11 51 None
AMZN Options Chain 234.11 Call 225.00 9/05 Yes 3.65 3.75 3.72 -12.03 -76.39% 848 146 0.29 0.31 14 63 None
CAVA Options Chain 88.01 Call 88.00 8/08 No 1.21 1.29 1.20 -1.95 -61.91% 679 117 0.57 0.30 3 21 None
MSTR Options Chain 401.86 Put 355.00 8/08 No 6.15 6.45 6.20 +3.31 +114.54% 1,136 197 0.65 -0.23 2 59 None
FCX Options Chain 40.24 Call 34.00 8/15 No 5.85 5.95 5.62 -0.90 -13.81% 840 146 0.52 0.96 12 54 None
MSTR Options Chain 401.86 Put 322.50 8/08 No 3.25 3.40 3.25 +1.26 +63.32% 955 166 0.95 -0.09 2 59 None
PLTR Options Chain 158.35 Call 177.50 8/08 Yes 2.57 2.59 2.59 -0.30 -10.39% 8,714 1,515 1.04 0.22 11 51 None
TGT Options Chain 100.50 Put 97.00 8/08 No 1.02 1.07 1.04 +0.30 +40.55% 1,242 216 0.34 -0.29 14 65 None
AMZN Options Chain 234.11 Call 220.00 8/29 Yes 4.70 4.75 4.70 -14.37 -75.36% 2,082 364 0.30 0.39 14 63 None
FLR Options Chain 56.77 Call 37.50 8/15 Yes 3.50 3.70 3.60 -11.50 -76.16% 1,174 206 0.58 0.76 17 59 None
AAPL Options Chain 207.57 Call 202.50 8/08 Yes 3.80 3.90 3.85 -5.08 -56.89% 11,998 2,126 0.32 0.49 10 64 None
RKLB Options Chain 45.92 Call 45.50 8/08 Yes 3.00 3.15 2.97 -0.53 -15.15% 884 157 1.28 0.53 2 43 None
MSFT Options Chain 533.50 Put 525.00 8/08 No 6.85 7.00 7.08 +4.05 +133.67% 5,745 1,021 0.21 -0.58 14 68 None
META Options Chain 773.44 Put 740.00 8/08 No 8.30 8.55 8.40 +5.40 +180.00% 2,715 486 0.30 -0.35 17 73 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
EXE Options Chain 104.78 Call 105.00 9/19 No 2.94 3.10 3.10 -0.70 -18.43% 2,022 366 0.30 0.41 3 22 None
BABA Options Chain 120.63 Call 119.00 8/08 No 1.42 1.47 1.42 -2.18 -60.56% 2,546 466 0.36 0.37 17 39 None
CLS Options Chain 199.86 Put 190.00 8/15 No 6.70 8.20 7.35 +2.15 +41.35% 1,058 194 0.60 -0.42 6 55 None
TLRY Options Chain 0.58 Call 1.00 9/05 No 0.04 0.05 0.05 0.00 0.00% 3,653 671 2.08 0.07 10 32 None
COIN Options Chain 377.76 Put 325.00 8/08 Yes 15.30 16.00 16.60 +14.93 +894.02% 1,528 281 0.63 -0.60 11 58 None
TSLA Options Chain 308.27 Call 490.00 8/08 No 0.01 0.02 0.01 0.00 0.00% 3,712 684 1.06 0.00 8 51 None
CRCL Options Chain 183.52 Put 150.00 8/08 No 1.05 1.10 1.00 +0.52 +108.34% 4,211 776 0.84 -0.13 3 22 None
MSFT Options Chain 533.50 Call 590.00 9/19 No 0.67 0.71 0.63 -1.02 -61.82% 2,498 461 0.19 0.05 14 68 None
PDD Options Chain 113.45 Put 116.00 8/08 No 6.70 6.90 6.10 +2.20 +56.41% 600 111 0.40 -0.84 17 41 None
BIDU Options Chain 87.87 Put 79.00 8/15 No 0.36 0.40 0.35 +0.13 +59.10% 886 164 0.38 -0.12 18 32 None
NFLX Options Chain 1,159.40 Call 1,205.00 8/08 No 3.15 3.45 3.25 -0.70 -17.73% 748 140 0.26 0.14 7 66 None
EMN Options Chain 72.61 Put 60.00 8/15 Yes 2.85 3.20 3.26 +3.21 +6,420.00% 577 108 0.46 -0.66 15 68 None
NVDA Options Chain 177.87 Put 147.00 8/08 No 0.20 0.21 0.21 +0.11 +110.00% 6,388 1,197 0.66 -0.03 16 59 None
MSTR Options Chain 401.86 Call 385.00 8/08 No 7.95 8.25 8.30 -17.36 -67.66% 2,906 546 0.57 0.42 2 59 None
LULU Options Chain 200.53 Call 200.00 8/08 No 1.92 2.04 2.01 -2.95 -59.48% 620 117 0.40 0.30 14 62 None
AAPL Options Chain 207.57 Call 197.50 8/08 Yes 7.00 7.10 7.10 -5.30 -42.75% 1,049 198 0.34 0.70 10 64 None
TSLA Options Chain 308.27 Call 310.00 9/05 No 15.35 15.45 15.95 -2.10 -11.64% 971 184 0.48 0.49 8 51 None
CMG Options Chain 42.88 Call 43.00 8/08 No 0.54 0.59 0.56 -0.13 -18.85% 1,115 213 0.29 0.42 11 55 None
HOOD Options Chain 103.05 Put 90.00 8/08 Yes 0.72 0.76 0.80 +0.40 +100.00% 8,145 1,557 0.78 -0.11 11 58 None
USAR Options Chain 12.71 Call 31.00 8/08 No 0.00 0.05 0.05 0.00 0.00% 2,599 500 3.08 0.00 3 17 None
XOM Options Chain 111.64 Call 113.00 8/08 Yes 0.38 0.43 0.41 -1.05 -71.92% 3,197 617 0.24 0.15 12 76 None
JPM Options Chain 296.24 Call 307.50 8/08 No 0.12 0.14 0.13 -0.30 -69.77% 1,556 301 0.23 0.04 12 79 None
RDDT Options Chain 160.59 Call 210.00 8/08 Yes 2.74 2.82 2.69 +0.85 +46.20% 1,232 240 0.74 0.23 12 42 None
RDDT Options Chain 160.59 Put 160.00 8/08 Yes 0.47 0.78 0.50 -11.80 -95.94% 1,123 219 0.86 -0.04 12 42 None
AMZN Options Chain 234.11 Call 220.00 8/22 Yes 3.75 3.85 3.84 -14.16 -78.67% 2,825 552 0.30 0.36 14 63 None
HD Options Chain 367.51 Call 390.00 8/08 No 0.25 0.40 0.36 +0.14 +63.64% 2,631 516 0.21 0.06 8 57 None
MU Options Chain 109.14 Call 110.00 8/29 No 3.45 3.60 3.56 -1.64 -31.54% 1,110 218 0.46 0.40 16 69 None
CRCL Options Chain 183.52 Put 160.00 8/08 No 2.45 2.60 2.60 +1.60 +160.00% 3,754 739 0.76 -0.27 3 22 None
TSLA Options Chain 308.27 Put 305.00 8/08 No 9.25 9.35 9.23 +2.48 +36.75% 21,000 4,135 0.48 -0.49 8 51 None
META Options Chain 773.44 Call 785.00 8/08 No 1.67 1.72 1.68 -6.60 -79.71% 5,873 1,157 0.28 0.14 17 73 None
AMZN Options Chain 234.11 Call 230.00 9/12 Yes 2.94 3.10 3.04 -10.46 -77.49% 535 106 0.28 0.25 14 63 None
FIVE Options Chain 136.52 Call 135.00 8/15 No 3.80 4.20 4.05 -1.99 -32.95% 1,518 301 0.51 0.46 12 54 None
MSTR Options Chain 401.86 Put 375.00 8/08 No 12.85 13.25 13.13 +8.46 +181.16% 3,472 689 0.58 -0.45 2 59 None
AMZN Options Chain 234.11 Put 212.50 8/08 Yes 3.20 3.30 3.25 +2.32 +249.47% 6,683 1,332 0.33 -0.44 14 63 None
SRM Options Chain 10.18 Call 15.00 8/15 No 1.30 1.55 1.37 +0.93 +211.37% 752 150 5 17 None
VLY Options Chain 9.27 Put 9.00 9/19 No 0.30 0.40 0.35 +0.10 +40.00% 11,163 2,236 0.32 -0.42 14 64 None
AAPL Options Chain 207.57 Call 225.00 9/05 Yes 0.85 0.88 0.85 -1.48 -63.52% 2,134 428 0.26 0.11 10 64 None
BURL Options Chain 272.96 Call 270.00 8/15 No 8.00 8.60 7.70 -0.70 -8.34% 513 103 0.34 0.53 9 52 None
W Options Chain 65.64 Call 66.00 8/08 Yes 3.30 3.50 3.21 -1.28 -28.51% 1,210 243 1.15 0.45 7 41 None
ARM Options Chain 141.38 Put 136.00 8/08 No 3.10 3.30 3.20 +1.10 +52.39% 609 123 0.49 -0.42 3 22 None
SOFI Options Chain 22.58 Call 21.50 8/08 No 0.64 0.66 0.65 -0.75 -53.58% 6,712 1,356 0.60 0.51 11 50 None
TSLA Options Chain 308.27 Put 267.50 8/08 No 0.77 0.79 0.70 +0.21 +42.86% 1,988 402 0.61 -0.08 8 51 None
OKLO Options Chain 76.59 Put 69.00 8/08 No 2.63 2.77 2.70 +1.38 +104.55% 933 189 0.97 -0.35 3 21 None
LMT Options Chain 420.98 Call 435.00 8/08 No 1.75 2.05 1.85 +0.45 +32.15% 587 119 0.24 0.15 10 69 None
META Options Chain 773.44 Put 745.00 8/08 No 10.30 10.55 10.35 +6.64 +178.98% 1,678 341 0.30 -0.42 17 73 None
AMZN Options Chain 234.11 Call 227.50 8/15 Yes 1.11 1.14 1.12 -11.13 -90.86% 3,683 753 0.31 0.17 14 63 None
FLR Options Chain 56.77 Put 37.50 8/15 Yes 0.65 0.75 0.70 +0.63 +900.00% 1,695 349 0.59 -0.24 17 59 None
PLTR Options Chain 158.35 Call 167.50 8/08 Yes 4.90 5.00 4.90 -0.80 -14.04% 10,683 2,200 1.06 0.35 11 51 None
USAR Options Chain 12.71 Put 13.00 8/15 No 1.50 1.70 1.55 -0.19 -10.92% 1,170 241 1.53 -0.43 3 17 None
UNH Options Chain 249.56 Call 240.00 10/17 Yes 17.80 18.15 18.00 -6.30 -25.93% 885 183 0.45 0.53 13 69 None
RDDT Options Chain 160.59 Put 155.00 9/19 Yes 3.90 4.00 4.00 -10.60 -72.61% 499 104 0.67 -0.14 12 42 None
HOOD Options Chain 103.05 Call 99.00 8/15 Yes 6.60 6.70 6.58 -0.96 -12.74% 602 126 0.66 0.63 11 58 None
RDDT Options Chain 160.59 Call 230.00 9/19 Yes 6.75 6.95 6.64 +3.66 +122.82% 616 129 0.62 0.27 12 42 None
AAPL Options Chain 207.57 Call 210.00 8/08 Yes 1.07 1.08 1.07 -3.58 -76.99% 32,079 6,719 0.31 0.19 10 64 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 5 17 None
CVNA Options Chain 390.17 Put 375.00 8/08 No 12.35 12.80 12.20 +6.40 +110.35% 827 174 0.50 -0.55 7 57 None
ABNB Options Chain 132.41 Call 135.00 8/08 Yes 2.20 2.26 2.25 -2.15 -48.87% 797 168 0.71 0.30 10 52 None
LI Options Chain 26.10 Put 25.00 8/15 No 1.00 1.08 1.08 +0.32 +42.11% 7,286 1,538 0.57 -0.45 17 23 None
GAP Options Chain 19.46 Call 19.50 8/08 No 0.18 0.23 0.22 -0.26 -54.17% 663 140 0.41 0.29 3 18 None
AMZN Options Chain 234.11 Call 215.00 8/29 Yes 6.90 7.00 6.61 -15.99 -70.76% 1,382 292 0.30 0.50 14 63 None
SNOW Options Chain 223.50 Put 200.00 8/08 No 2.87 3.05 3.05 +2.65 +662.50% 690 146 0.48 -0.34 2 46 None
SMR Options Chain 50.21 Call 50.00 8/22 No 2.22 2.38 2.75 -4.95 -64.29% 1,085 231 1.13 0.36 3 21 None
CVNA Options Chain 390.17 Call 370.00 8/08 No 10.35 10.75 10.40 -11.15 -51.74% 1,479 315 0.50 0.53 7 57 None
HOOD Options Chain 103.05 Call 94.00 8/08 Yes 8.15 9.15 8.41 -1.53 -15.40% 1,189 254 0.71 0.82 11 58 None
COIN Options Chain 377.76 Put 320.00 8/08 Yes 12.55 12.95 13.05 +11.63 +819.02% 3,591 768 0.63 -0.53 11 58 None
MSFT Options Chain 533.50 Put 527.50 8/08 No 8.15 8.35 8.50 +4.73 +125.47% 1,398 299 0.21 -0.65 14 68 None
TSLA Options Chain 308.27 Call 450.00 8/08 No 0.02 0.03 0.02 +0.01 +100.00% 7,990 1,710 0.95 0.00 8 51 None
AMZN Options Chain 234.11 Call 210.00 8/08 Yes 6.30 6.40 6.22 -18.88 -75.22% 1,793 388 0.34 0.66 14 63 None
TSLA Options Chain 308.27 Put 302.50 8/15 No 11.30 11.40 11.30 +2.50 +28.41% 2,891 628 0.49 -0.44 8 51 None
CSX Options Chain 35.54 Call 36.00 8/08 Yes 0.15 0.65 0.32 -0.18 -36.00% 3,080 670 0.34 0.33 8 53 None
PDD Options Chain 113.45 Put 108.00 8/08 No 1.48 1.55 1.42 +0.87 +158.19% 1,101 240 0.37 -0.36 17 41 None
MBI Options Chain 5.33 Put 5.00 8/15 Yes 0.15 0.25 0.20 +0.05 +33.34% 710 155 0.75 -0.25 7 19 None
PM Options Chain 164.05 Put 162.50 8/15 No 2.15 2.30 2.25 +0.30 +15.39% 631 138 0.25 -0.27 9 70 None
GEV Options Chain 660.29 Call 680.00 10/17 No 44.60 46.70 47.10 -2.50 -5.04% 507 111 0.45 0.49 3 22 None
INSM Options Chain 107.28 Put 97.50 9/19 Yes 3.90 5.10 4.10 -0.10 -2.39% 516 113 0.59 -0.28 3 48 None
CVNA Options Chain 390.17 Call 390.00 8/08 No 3.10 3.35 3.06 -8.14 -72.68% 846 186 0.49 0.24 7 57 None
VFC Options Chain 11.72 Put 10.50 8/08 Yes 0.07 0.10 0.09 +0.03 +50.00% 906 200 0.66 -0.14 9 43 None
META Options Chain 773.44 Call 770.00 8/08 No 4.20 4.35 4.35 -11.25 -72.12% 3,953 874 0.28 0.26 17 73 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 5 17 None
CPB Options Chain 31.92 Put 30.00 9/19 Yes 0.65 0.75 0.75 +0.05 +7.15% 1,301 288 0.37 -0.26 9 58 None
COIN Options Chain 377.76 Put 300.00 8/08 Yes 4.65 4.90 4.75 +4.24 +831.38% 3,043 674 0.67 -0.27 11 58 None
AAPL Options Chain 207.57 Call 205.00 8/29 Yes 5.55 5.60 5.55 -3.85 -40.96% 1,847 410 0.29 0.45 10 64 None
HOOD Options Chain 103.05 Call 98.00 8/08 Yes 5.70 5.85 5.60 -1.10 -16.42% 1,591 354 0.67 0.70 11 58 None
HOOD Options Chain 103.05 Call 96.00 8/08 Yes 7.10 7.30 7.20 -1.15 -13.78% 1,571 350 0.73 0.77 11 58 None
PLTR Options Chain 158.35 Call 187.50 8/08 Yes 1.27 1.29 1.26 -0.03 -2.33% 1,377 307 1.04 0.13 11 51 None
COIN Options Chain 377.76 Call 415.00 8/29 Yes 1.84 2.01 1.90 -12.52 -86.83% 587 131 0.64 0.08 11 58 None
CVNA Options Chain 390.17 Put 290.00 8/08 No 0.07 0.11 0.11 -0.01 -8.34% 593 133 0.75 0.00 7 57 None
HOOD Options Chain 103.05 Call 111.00 8/08 Yes 0.85 0.90 0.82 -0.33 -28.70% 3,493 784 0.69 0.22 11 58 None
HOOD Options Chain 103.05 Call 118.00 8/08 Yes 0.27 0.29 0.32 -0.11 -25.59% 2,522 570 0.73 0.09 11 58 None
PLTR Options Chain 158.35 Call 165.00 8/08 Yes 5.70 5.85 5.77 -0.83 -12.58% 25,598 5,787 1.06 0.39 11 51 None
FDX Options Chain 223.49 Put 210.00 8/08 No 1.22 1.36 1.41 +0.77 +120.32% 720 163 0.33 -0.20 13 64 None
SNOW Options Chain 223.50 Call 235.00 8/15 No 0.49 0.55 0.50 -2.50 -83.34% 1,101 250 0.45 0.06 2 46 None
AA Options Chain 29.97 Call 31.00 8/08 No 0.15 0.18 0.19 -0.34 -64.16% 4,064 923 0.58 0.15 16 46 None
T Options Chain 27.41 Call 29.50 8/08 No 0.01 0.03 0.02 +0.01 +100.00% 471 107 0.23 0.04 10 65 None
RCAT Options Chain 8.28 Call 8.50 8/15 No 0.60 0.70 0.65 -0.05 -7.15% 1,165 265 1.20 0.49 8 31 None
PLTR Options Chain 158.35 Call 180.00 8/08 Yes 2.16 2.18 2.15 -0.17 -7.33% 22,476 5,116 1.04 0.19 11 51 None
IONQ Options Chain 39.87 Call 40.00 8/08 Yes 1.98 2.08 2.05 -0.85 -29.31% 1,128 257 1.29 0.45 8 43 None
COST Options Chain 939.64 Put 920.00 8/08 No 1.99 2.22 2.57 -1.83 -41.60% 1,103 252 0.24 -0.17 15 62 None
MSTR Options Chain 401.86 Call 392.50 8/08 No 5.65 5.85 5.69 -14.41 -71.70% 989 226 0.56 0.32 2 59 None
META Options Chain 773.44 Put 737.50 8/08 No 7.40 7.60 7.50 +4.25 +130.77% 474 109 0.30 -0.33 17 73 None
NBIS Options Chain 54.43 Call 51.50 8/08 No 3.30 3.50 3.40 -1.50 -30.62% 3,806 879 1.04 0.59 3 21 None
ENPH Options Chain 32.36 Call 32.00 8/08 No 0.99 1.04 1.04 -0.33 -24.09% 817 190 0.67 0.46 10 51 None
CL Options Chain 83.85 Call 85.00 8/08 No 0.30 0.40 0.42 -0.74 -63.80% 437 102 0.21 0.23 13 62 None
CRNC Options Chain 8.60 Call 13.00 8/15 Yes 0.05 0.15 0.10 0.00 0.00% 2,352 551 1.78 0.05 6 34 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
UNH Options Chain 249.56 Put 190.00 8/08 No 0.01 0.20 0.10 +0.04 +66.67% 529 124 0.68 0.00 13 69 None
ASTS Options Chain 53.17 Put 35.00 8/08 No 0.01 0.03 0.03 0.00 0.00% 2,223 522 1.21 0.00 5 43 None
RCL Options Chain 317.87 Call 330.00 9/19 No 10.20 10.60 10.33 -0.71 -6.44% 1,549 364 0.36 0.39 13 70 None
UNH Options Chain 249.56 Put 237.50 8/08 No 5.40 5.55 5.49 +3.75 +215.52% 884 209 0.42 -0.44 13 69 None
FLR Options Chain 56.77 Call 42.50 8/15 Yes 0.90 1.00 0.93 -11.60 -92.58% 1,632 387 0.57 0.35 17 59 None
C Options Chain 93.70 Put 89.00 8/15 No 1.25 1.27 1.42 +0.95 +202.13% 468 111 0.30 -0.35 18 83 None
HOOD Options Chain 103.05 Put 101.00 8/08 Yes 3.40 3.55 3.50 +0.80 +29.63% 1,948 464 0.69 -0.42 11 58 None
SOFI Options Chain 22.58 Put 20.50 8/15 No 0.62 0.64 0.62 +0.32 +106.67% 5,323 1,269 0.60 -0.32 11 50 None
LBTYA Options Chain 10.02 Call 10.00 8/15 No 0.55 0.65 1.00 +0.62 +163.16% 4,002 956 0.41 0.79 11 50 None
NKTR Options Chain 21.68 Call 26.00 8/15 Yes 0.65 1.00 1.00 +0.40 +66.67% 636 152 1.11 0.29 12 33 None
COIN Options Chain 377.76 Call 320.00 9/19 Yes 26.55 27.60 26.55 -45.57 -63.19% 3,209 768 0.58 0.53 11 58 None
UNH Options Chain 249.56 Put 230.00 8/08 No 2.57 2.69 2.67 +1.75 +190.22% 2,815 674 0.44 -0.25 13 69 None
BP Options Chain 32.15 Put 30.00 8/08 Yes 0.11 0.13 0.11 +0.01 +10.00% 1,548 371 0.37 -0.16 8 55 None
BAC Options Chain 47.27 Put 47.50 8/08 No 1.99 2.05 2.15 +1.42 +194.53% 2,164 520 0.26 -0.84 13 73 None
NKE Options Chain 74.69 Call 76.00 8/15 No 1.07 1.12 1.05 -0.20 -16.00% 2,733 660 0.30 0.33 9 54 None
IBM Options Chain 253.15 Call 250.00 8/08 No 1.53 1.66 1.59 -4.16 -72.35% 484 117 0.25 0.33 9 68 None
AAPL Options Chain 207.57 Put 207.50 8/08 Yes 6.25 6.35 6.30 +0.75 +13.52% 8,990 2,177 0.31 -0.73 10 64 None
AMZN Options Chain 234.11 Call 200.00 8/08 Yes 14.40 14.65 14.57 -20.51 -58.47% 2,089 506 0.39 0.89 14 63 None
C Options Chain 93.70 Put 84.00 8/08 No 0.16 0.17 0.13 +0.06 +85.72% 483 117 0.39 0.00 18 83 None
COIN Options Chain 377.76 Put 305.00 8/08 Yes 6.15 6.40 6.27 +5.62 +864.62% 645 157 0.66 -0.33 11 58 None
COIN Options Chain 377.76 Call 550.00 8/08 Yes 0.00 0.20 0.01 -0.21 -95.46% 447 109 1.51 0.00 11 58 None
HIMS Options Chain 66.18 Call 70.00 8/22 Yes 4.20 4.35 4.25 -1.80 -29.76% 2,488 608 1.18 0.40 14 45 None
DOW Options Chain 23.29 Call 22.50 8/15 No 0.67 0.69 0.68 -0.64 -48.49% 417 102 0.47 0.45 10 46 None
OKLO Options Chain 76.59 Put 72.00 8/08 No 4.05 4.30 4.10 +1.76 +75.22% 843 207 1.00 -0.47 3 21 None
CCL Options Chain 29.77 Put 28.50 8/15 No 0.66 0.70 0.70 +0.30 +75.00% 1,326 326 0.41 -0.41 13 58 None
AMZN Options Chain 234.11 Put 175.00 8/08 Yes 0.06 0.07 0.06 0.00 0.00% 2,805 690 0.63 0.00 14 63 None
PCT Options Chain 13.41 Put 12.50 8/08 Yes 0.70 0.80 0.65 +0.10 +18.19% 961 237 1.29 -0.38 2 32 None
META Options Chain 773.44 Put 742.50 8/08 No 9.25 9.50 8.80 +4.80 +120.00% 801 198 0.30 -0.38 17 73 None
RIOT Options Chain 13.41 Call 11.00 8/08 No 0.63 0.67 0.62 -1.83 -74.70% 1,322 328 0.86 0.57 10 38 None
PDD Options Chain 113.45 Put 106.00 8/08 No 0.87 0.95 0.86 +0.56 +186.67% 939 233 0.38 -0.24 17 41 None
MSTR Options Chain 401.86 Put 370.00 8/08 No 10.65 10.95 10.80 +6.85 +173.42% 3,146 784 0.59 -0.39 2 59 None
MSTR Options Chain 401.86 Put 340.00 8/08 No 4.20 4.35 4.20 +1.73 +70.04% 5,064 1,263 0.77 -0.15 2 59 None
SMCI Options Chain 58.97 Put 43.00 8/08 Yes 0.62 0.66 0.58 +0.35 +152.18% 2,417 603 1.56 -0.09 10 50 None
UPS Options Chain 86.16 Put 80.00 8/08 No 0.21 0.25 0.22 +0.11 +100.00% 805 201 0.33 -0.06 11 63 None
AAPL Options Chain 207.57 Call 202.50 8/15 Yes 5.00 5.10 5.04 -4.46 -46.95% 2,639 661 0.31 0.50 10 64 None
NKE Options Chain 74.69 Call 73.00 8/29 No 3.30 3.40 3.15 -0.40 -11.27% 511 128 0.30 0.59 9 54 None
SOFI Options Chain 22.58 Call 19.50 8/08 No 1.98 2.02 2.00 -1.45 -42.03% 3,545 892 0.69 0.87 11 50 None
STLA Options Chain 8.89 Call 9.00 8/08 No 0.15 0.20 0.20 -0.01 -4.77% 2,830 714 0.56 0.38 15 53 None
AMZN Options Chain 234.11 Put 215.00 8/08 Yes 4.40 4.50 4.50 +3.26 +262.91% 15,876 4,025 0.33 -0.55 14 63 None
OKLO Options Chain 76.59 Call 69.00 8/08 No 5.05 5.35 5.70 -3.89 -40.57% 449 114 0.97 0.65 3 21 None
OSCR Options Chain 14.05 Call 14.00 9/19 Yes 1.60 1.65 1.63 -0.22 -11.90% 11,209 2,848 0.94 0.53 14 46 None
MU Options Chain 109.14 Put 106.00 8/15 No 4.25 4.40 4.42 +1.67 +60.73% 2,932 745 0.47 -0.51 16 69 None
GOOGL Options Chain 191.90 Call 190.00 8/08 No 2.63 2.66 2.66 -2.04 -43.41% 12,352 3,150 0.31 0.42 15 70 None
SMCI Options Chain 58.97 Put 49.00 8/08 Yes 1.35 1.39 1.30 +0.60 +85.72% 2,750 703 1.30 -0.20 10 50 None
STLA Options Chain 8.89 Put 8.00 8/15 No 0.10 0.15 0.15 +0.03 +25.00% 1,568 402 0.61 -0.20 15 53 None
CRCL Options Chain 183.52 Put 140.00 8/08 No 0.50 0.60 0.55 +0.25 +83.34% 1,012 260 0.94 -0.06 3 22 None
LION Options Chain 5.92 Call 7.50 8/15 No 0.15 0.20 0.18 +0.08 +80.00% 2,385 614 1.16 0.24 3 16 None
TSLA Options Chain 308.27 Call 345.00 8/29 No 4.15 4.25 4.35 -1.00 -18.70% 5,204 1,340 0.49 0.20 8 51 None
META Options Chain 773.44 Put 722.50 8/08 No 3.70 3.90 3.70 +2.15 +138.71% 512 132 0.32 -0.19 17 73 None
MSFT Options Chain 533.50 Put 520.00 8/08 No 4.75 4.85 4.83 +2.83 +141.50% 5,034 1,302 0.22 -0.45 14 68 None
MSFT Options Chain 533.50 Call 527.50 8/08 No 4.25 4.35 4.30 -6.60 -60.55% 1,659 431 0.21 0.35 14 68 None
HOOD Options Chain 103.05 Put 96.00 8/08 Yes 1.66 1.75 1.77 +0.62 +53.92% 2,197 571 0.72 -0.23 11 58 None
APP Options Chain 390.70 Call 440.00 8/08 Yes 11.20 11.70 11.10 -3.15 -22.11% 469 122 1.47 0.27 8 60 None
NKE Options Chain 74.69 Call 74.00 8/15 No 1.96 2.03 1.81 -0.41 -18.47% 926 241 0.31 0.51 9 54 None
ROKU Options Chain 94.16 Put 80.00 8/08 No 2.06 2.18 2.15 +0.66 +44.30% 659 172 0.48 -0.43 10 45 None
SOFI Options Chain 22.58 Put 20.50 8/08 No 0.38 0.40 0.39 +0.25 +178.58% 8,488 2,223 0.61 -0.27 11 50 None
MRVL Options Chain 80.37 Put 72.00 8/08 No 1.39 1.49 1.44 +1.14 +380.00% 1,488 390 0.60 -0.30 7 48 None
ARM Options Chain 141.38 Put 132.00 8/08 No 1.71 1.83 1.77 +0.66 +59.46% 647 170 0.51 -0.26 3 22 None
XYZ Options Chain 77.26 Call 74.00 8/08 Yes 3.75 3.85 3.80 -1.68 -30.66% 742 195 0.95 0.53 17 58 None
WY Options Chain 25.05 Call 26.00 9/19 No 0.50 0.55 0.52 -0.02 -3.71% 403 106 0.27 0.36 6 52 None
NVTS Options Chain 7.33 Put 6.50 8/15 Yes 0.20 0.25 0.23 -0.04 -14.82% 5,976 1,577 1.27 -0.18 10 30 None
BABA Options Chain 120.63 Call 118.00 8/08 No 1.78 1.84 1.80 -2.15 -54.43% 1,809 478 0.36 0.43 17 39 None
TSLA Options Chain 308.27 Call 312.50 8/08 No 4.20 4.30 4.29 -2.66 -38.28% 10,171 2,690 0.47 0.35 8 51 None
BCS Options Chain 19.62 Put 19.00 9/19 No 0.85 1.25 0.95 +0.36 +61.02% 6,512 1,723 0.32 -0.48 18 54 None
CPS Options Chain 24.10 Put 25.00 8/15 Yes 0.50 0.75 0.65 -2.35 -78.34% 408 108 0.72 -0.25 9 28 None
NB Options Chain 2.82 Call 5.00 9/19 No 0.30 0.35 0.33 +0.18 +120.00% 1,106 293 1.72 0.30 7 24 None
UNH Options Chain 249.56 Call 240.00 8/15 No 6.20 6.40 6.30 -6.70 -51.54% 913 242 0.40 0.50 13 69 None
BAC Options Chain 47.27 Put 44.50 8/15 No 0.55 0.57 0.59 +0.45 +321.43% 437 116 0.29 -0.30 13 73 None
MSFT Options Chain 533.50 Call 567.50 8/08 No 0.04 0.05 0.05 -0.19 -79.17% 1,051 279 0.25 0.00 14 68 None
RDDT Options Chain 160.59 Put 170.00 8/15 Yes 2.50 2.55 2.57 -16.43 -86.48% 576 153 0.72 -0.15 12 42 None
CRWV Options Chain 114.13 Call 90.00 8/15 No 15.10 16.35 15.61 -11.89 -43.24% 470 125 1.18 0.76 3 22 None
MU Options Chain 109.14 Put 107.00 8/29 No 6.30 6.45 6.28 +1.49 +31.11% 415 111 0.47 -0.52 16 69 None
DHI Options Chain 142.84 Call 165.00 9/19 No 2.20 2.35 2.10 +1.10 +110.00% 1,271 340 0.33 0.22 12 71 None
FFAI Options Chain 2.13 Call 2.50 9/19 No 0.35 0.38 0.38 -0.01 -2.57% 2,234 598 1.80 0.49 3 15 None
BAC Options Chain 47.27 Call 46.50 8/08 No 0.32 0.33 0.31 -1.09 -77.86% 534 143 0.26 0.31 13 73 None
MU Options Chain 109.14 Call 105.00 8/08 No 2.77 2.85 2.83 -2.32 -45.05% 1,340 359 0.47 0.52 16 69 None
LUMN Options Chain 4.45 Put 3.50 8/08 Yes 0.00 0.12 0.08 +0.04 +100.00% 623 167 0.73 -0.28 7 28 None
TSLA Options Chain 308.27 Put 247.50 8/08 No 0.33 0.34 0.30 +0.11 +57.90% 944 254 0.77 -0.02 8 51 None
RIOT Options Chain 13.41 Put 11.00 8/08 No 0.41 0.43 0.43 +0.33 +330.00% 1,936 521 0.84 -0.43 10 38 None
UNH Options Chain 249.56 Put 215.00 8/15 No 1.24 1.42 1.43 +0.83 +138.34% 514 139 0.46 -0.11 13 69 None
CRCL Options Chain 183.52 Put 155.00 8/08 No 1.55 1.90 1.85 +1.10 +146.67% 2,374 642 0.79 -0.19 3 22 None
TSLA Options Chain 308.27 Call 305.00 9/05 No 17.60 17.75 18.00 -2.60 -12.63% 469 127 0.48 0.54 8 51 None
COST Options Chain 939.64 Call 955.00 8/08 No 9.95 10.35 10.07 +4.07 +67.84% 379 103 0.22 0.45 15 62 None
MSTR Options Chain 401.86 Call 430.00 8/08 No 1.29 1.34 1.36 -3.09 -69.44% 13,169 3,579 0.64 0.08 2 59 None
META Options Chain 773.44 Call 900.00 9/19 No 1.43 1.55 1.51 -0.99 -39.60% 6,465 1,766 0.28 0.04 17 73 None
SBUX Options Chain 89.16 Call 88.00 8/08 No 0.65 0.70 0.64 -2.30 -78.24% 388 106 0.31 0.30 8 55 None
DIS Options Chain 119.11 Call 120.00 8/08 Yes 2.13 2.18 2.14 -1.16 -35.16% 3,758 1,027 0.56 0.35 13 63 None
VRT Options Chain 145.60 Put 129.00 8/08 No 0.85 0.95 0.86 +0.53 +160.61% 383 105 0.59 -0.11 9 58 None
TSLA Options Chain 308.27 Put 110.00 8/08 No 0.01 0.02 0.01 0.00 0.00% 6,118 1,689 2.36 0.00 8 51 None
ZETA Options Chain 15.65 Put 10.00 10/17 No 0.25 0.35 0.24 -0.02 -7.70% 1,025 283 0.78 -0.08 11 41 None
UUUU Options Chain 9.09 Call 9.00 8/08 Yes 0.40 0.45 0.45 -0.17 -27.42% 2,464 682 1.10 0.46 6 38 None
CVNA Options Chain 390.17 Call 395.00 8/08 No 2.16 2.37 1.96 -6.14 -75.81% 784 217 0.49 0.19 7 57 None
ASTS Options Chain 53.17 Put 47.50 8/08 No 0.63 0.69 0.66 +0.13 +24.53% 368 102 0.87 -0.18 5 43 None
RIOT Options Chain 13.41 Call 12.00 8/08 No 0.25 0.28 0.24 -1.42 -85.55% 8,325 2,310 0.90 0.29 10 38 None
AMD Options Chain 176.31 Call 197.50 8/08 Yes 0.99 1.02 1.00 -1.05 -51.22% 821 228 0.83 0.12 12 61 None
APO Options Chain 145.32 Call 155.00 8/22 Yes 0.50 0.65 0.62 -1.23 -66.49% 363 101 0.39 0.10 12 70 None
COIN Options Chain 377.76 Put 270.00 8/08 Yes 0.89 0.95 1.02 +0.82 +410.00% 370 103 0.81 -0.08 11 58 None
AAL Options Chain 11.49 Call 10.50 8/29 No 0.81 0.85 0.82 -0.36 -30.51% 444 124 0.42 0.70 12 44 None
AMZN Options Chain 234.11 Call 212.50 8/15 Yes 6.10 6.20 6.16 -17.99 -74.50% 1,092 305 0.32 0.56 14 63 None
SCHW Options Chain 97.73 Put 82.50 8/15 No 0.12 0.16 0.15 +0.12 +400.00% 905 253 0.43 0.00 14 67 None
FCEL Options Chain 4.96 Call 5.00 8/08 No 0.08 0.23 0.21 -0.09 -30.00% 603 169 1.21 0.41 12 40 None
BRBR Options Chain 54.58 Call 60.00 8/15 Yes 1.15 1.40 1.26 +0.01 +0.80% 10,432 2,925 0.75 0.26 10 54 None
AMD Options Chain 176.31 Call 172.50 8/08 Yes 6.95 7.05 6.81 -3.34 -32.91% 6,519 1,828 0.82 0.50 12 61 None
RKT Options Chain 14.77 Put 16.00 8/08 Yes 0.33 0.36 0.35 -1.39 -79.89% 1,233 346 0.61 -0.30 7 42 None
CFLT Options Chain 17.73 Call 15.00 8/15 Yes 2.45 2.60 1.90 -0.94 -33.10% 612 172 0.58 0.87 5 39 None
MRNA Options Chain 29.56 Put 28.00 8/08 Yes 1.33 1.39 1.35 +0.26 +23.86% 684 193 0.62 -0.62 12 43 None
NVDA Options Chain 177.87 Call 207.50 8/08 No 0.02 0.03 0.02 -0.03 -60.00% 3,313 937 0.49 0.00 16 59 None
ON Options Chain 56.36 Put 54.00 8/08 No 1.62 1.67 1.70 -0.18 -9.58% 1,605 456 0.93 -0.32 8 49 None
OKLO Options Chain 76.59 Call 72.00 8/08 No 3.55 3.90 3.66 -3.55 -49.24% 1,251 356 0.98 0.53 3 21 None
DLTR Options Chain 113.55 Put 106.00 8/08 No 0.13 0.20 0.22 +0.04 +22.23% 1,563 445 0.35 -0.07 7 57 None
BABA Options Chain 120.63 Put 117.00 8/15 Yes 3.40 3.60 3.45 +0.90 +35.30% 874 250 0.38 -0.49 17 39 None
PNC Options Chain 190.27 Put 195.00 9/19 No 11.10 11.70 11.78 +4.38 +59.19% 416 119 0.22 -0.71 13 77 None
HAL Options Chain 22.40 Put 19.50 8/29 No 0.23 0.26 0.24 +0.14 +140.00% 532 153 0.40 -0.18 12 64 None
IONQ Options Chain 39.87 Call 38.50 8/08 Yes 2.59 2.66 2.66 -1.29 -32.66% 452 130 1.29 0.53 8 43 None
KGC Options Chain 16.00 Call 16.50 8/22 No 0.42 0.51 0.43 +0.05 +13.16% 406 117 0.43 0.43 17 48 None
AAPL Options Chain 207.57 Call 205.00 8/22 Yes 4.75 4.85 4.85 -4.05 -45.51% 1,526 440 0.29 0.44 10 64 None
META Options Chain 773.44 Put 735.00 8/08 No 6.60 6.85 6.39 +3.72 +139.33% 1,543 446 0.31 -0.30 17 73 None
RDDT Options Chain 160.59 Call 200.00 8/08 Yes 5.40 5.60 5.55 +2.84 +104.80% 8,233 2,380 0.71 0.39 12 42 None
AEM Options Chain 124.36 Call 135.00 8/15 No 0.50 0.65 0.59 -0.06 -9.24% 7,446 2,155 0.36 0.13 14 71 None
CRM Options Chain 258.33 Put 320.00 8/15 No 67.65 69.10 68.85 +8.13 +13.39% 400 116 0.80 -1.00 17 64 None
UNH Options Chain 249.56 Call 250.00 8/15 No 2.80 2.88 2.85 -4.93 -63.37% 1,925 559 0.40 0.30 13 69 None
UNH Options Chain 249.56 Put 225.00 8/15 No 3.00 3.10 3.03 +1.73 +133.08% 792 230 0.43 -0.22 13 69 None
OKLO Options Chain 76.59 Put 68.00 8/08 No 2.24 2.36 2.50 +1.41 +129.36% 919 267 1.00 -0.31 3 21 None
PYPL Options Chain 68.76 Put 60.00 9/19 No 0.74 0.77 0.75 +0.33 +78.58% 9,946 2,891 0.33 -0.16 11 60 None
CG Options Chain 60.66 Call 60.00 8/15 No 1.80 1.90 1.77 -0.98 -35.64% 3,106 903 0.54 0.42 12 65 None
MSFT Options Chain 533.50 Put 517.50 8/08 No 3.90 4.00 4.06 +2.42 +147.57% 949 276 0.23 -0.39 14 68 None
APLD Options Chain 13.14 Put 12.00 8/29 No 0.96 1.00 0.93 +0.17 +22.37% 1,220 355 0.95 -0.35 3 17 None
UNH Options Chain 249.56 Call 255.00 8/08 No 0.67 0.74 0.70 -2.80 -80.00% 3,387 987 0.41 0.14 13 69 None
C Options Chain 93.70 Put 88.00 8/08 No 0.53 0.55 0.63 +0.48 +320.00% 989 289 0.31 -0.20 18 83 None
BTU Options Chain 16.15 Put 14.50 8/15 No 0.23 0.25 0.20 -0.05 -20.00% 585 171 0.61 -0.20 19 25 None
TSLA Options Chain 308.27 Put 170.00 8/08 No 0.02 0.03 0.02 -0.01 -33.34% 3,657 1,070 1.46 0.00 8 51 None
AMD Options Chain 176.31 Call 202.50 8/08 Yes 0.65 0.69 0.69 -0.76 -52.42% 1,011 296 0.85 0.08 12 61 None
MFC Options Chain 30.96 Call 30.00 8/15 Yes 1.05 1.20 1.18 -0.27 -18.63% 461 135 0.35 0.62 14 68 None
AMED Options Chain 98.60 Call 100.00 8/15 No 0.55 0.65 0.60 +0.20 +50.00% 2,441 716 0.14 0.38 15 45 None
CVNA Options Chain 390.17 Put 360.00 8/08 No 5.85 6.15 5.71 +3.12 +120.47% 939 276 0.51 -0.32 7 57 None
TSLA Options Chain 308.27 Put 190.00 8/08 No 0.05 0.07 0.08 +0.04 +100.00% 1,659 489 1.25 0.00 8 51 None
MSTR Options Chain 401.86 Put 370.00 9/19 No 29.95 30.60 29.30 +11.65 +66.01% 2,915 860 0.59 -0.41 2 59 None
APP Options Chain 390.70 Call 560.00 8/15 Yes 1.30 1.50 1.32 -0.33 -20.00% 5,064 1,496 1.10 0.05 8 60 None
LNC Options Chain 38.11 Put 35.00 8/15 Yes 0.25 0.30 0.28 +0.14 +100.00% 1,124 333 0.33 -0.21 18 65 None