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
INFY Options Chain 12.60 Call 15.00 8/21 No 0.20 0.25 0.25 +0.15 +150.00% 109,770 1,146 0.74 0.23 13 45 None
NVDA Options Chain 197.64 Call 200.00 7/31 No 0.56 0.58 0.59 -1.74 -74.68% 78,173 37,962 0.60 0.14 13 58 None
NBIS Options Chain 169.90 Put 120.00 7/31 No 1.50 1.61 1.60 +0.83 +107.80% 65,704 3,410 2.51 -0.11 3 22 None
NVDA Options Chain 197.64 Call 195.00 7/31 No 1.51 1.53 1.52 -3.18 -67.66% 64,936 11,183 0.60 0.30 13 58 None
SPCX Options Chain 112.55 Call 330.00 8/07 Yes 0.25 0.30 0.27 -0.05 -15.63% 63,305 37,579 2.95 0.00 3 33 None
BE Options Chain 188.00 Put 125.00 7/31 No 0.96 1.03 0.96 -2.36 -71.09% 61,526 2,902 2.61 -0.06 4 52 None
NOK Options Chain 8.95 Call 9.00 7/31 No 0.05 0.06 0.05 -0.19 -79.17% 60,423 8,790 0.94 0.18 11 44 None
NVDA Options Chain 197.64 Put 190.00 7/31 No 3.15 3.30 3.23 +2.04 +171.43% 56,988 26,473 0.59 -0.48 13 58 None
MSTR Options Chain 93.33 Call 125.00 8/21 Yes 0.85 1.06 0.92 -0.19 -17.12% 44,765 50,144 0.86 0.10 5 60 None
BTDR Options Chain 10.28 Call 10.00 7/31 No 0.05 0.20 0.15 -0.62 -80.52% 44,673 63 1.73 0.16 7 27 None
MSTR Options Chain 93.33 Call 95.00 8/21 Yes 6.85 7.25 7.10 -1.00 -12.35% 44,622 1,574 0.82 0.51 5 60 None
SPCX Options Chain 112.55 Call 330.00 7/31 No 0.00 0.05 0.02 0.00 0.00% 42,905 429,529 0.00 0.00 3 33 None
AVTR Options Chain 12.54 Call 15.00 10/16 Yes 0.80 0.90 0.90 +0.64 +246.16% 41,597 2,172 0.39 0.47 3 33 None
RKT Options Chain 13.96 Call 15.00 7/31 Yes 0.02 0.06 0.02 -0.06 -75.00% 40,623 3,568 0.89 0.07 6 55 None
PEP Options Chain 143.50 Call 155.00 10/16 Yes 2.36 2.68 2.54 +0.23 +9.96% 40,486 1,380 0.25 0.27 10 54 None
SOFI Options Chain 15.25 Call 15.50 7/31 Yes 0.24 0.25 0.24 -1.23 -83.68% 40,369 728 0.79 0.40 12 50 None
SOFI Options Chain 15.25 Call 16.00 7/31 Yes 0.11 0.12 0.12 -1.10 -90.17% 40,230 3,578 0.81 0.22 12 50 None
WOLF Options Chain 20.06 Put 20.00 9/18 Yes 3.55 4.05 3.70 +0.40 +12.13% 40,066 28,141 1.29 -0.41 8 41 None
VFC Options Chain 15.08 Put 14.00 3/19 Yes 1.69 1.88 1.76 +0.70 +66.04% 40,036 10,209 0.52 -0.35 12 43 None
WOLF Options Chain 20.06 Put 22.50 9/18 Yes 5.10 5.55 5.18 +0.58 +12.61% 40,006 40,105 1.27 -0.50 8 41 None
TGT Options Chain 144.50 Call 150.00 7/31 No 0.25 0.33 0.30 +0.02 +7.15% 37,650 721 0.34 0.15 9 62 None
BTDR Options Chain 10.28 Call 13.00 7/31 No 0.00 0.05 0.03 -0.07 -70.00% 36,509 250 2.98 0.00 7 27 None
NVDA Options Chain 197.64 Call 205.00 7/31 No 0.20 0.22 0.21 -0.73 -77.66% 35,583 40,031 0.63 0.06 13 58 None
NVDA Options Chain 197.64 Call 202.50 7/31 No 0.34 0.36 0.35 -1.15 -76.67% 34,361 19,586 0.62 0.09 13 58 None
TSLA Options Chain 306.86 Put 300.00 7/31 No 5.95 6.20 5.95 +2.88 +93.82% 34,260 7,804 0.60 -0.53 8 57 None
SOFI Options Chain 15.25 Put 15.00 7/31 Yes 0.22 0.23 0.23 +0.02 +9.53% 33,497 14,054 0.75 -0.37 12 50 None
NVDA Options Chain 197.64 Call 197.50 7/31 No 0.92 0.95 0.97 -2.38 -71.05% 33,394 24,238 0.60 0.21 13 58 None
TSLA Options Chain 306.86 Call 305.00 7/31 No 2.72 2.77 2.75 -4.75 -63.34% 32,307 3,016 0.60 0.33 8 57 None
FIG Options Chain 24.76 Call 28.50 7/31 No 0.11 0.21 0.12 +0.03 +33.34% 32,055 557 1.55 0.10 3 19 None
PCG Options Chain 17.85 Call 20.00 9/18 No 0.31 0.38 0.33 -0.05 -13.16% 31,567 305,520 0.40 0.24 9 52 None
TSLA Options Chain 306.86 Call 300.00 7/31 No 4.50 4.60 4.55 -6.05 -57.08% 31,279 2,221 0.59 0.47 8 57 None
PLUG Options Chain 1.90 Put 2.00 12/18 Yes 0.43 0.52 0.50 +0.02 +4.17% 31,101 30,158 0.92 -0.41 4 24 None
BHP Options Chain 83.11 Put 77.50 11/20 Yes 4.40 4.70 4.59 +0.47 +11.41% 30,107 55 0.39 -0.34 9 57 None
INTC Options Chain 81.88 Call 67.00 7/31 No 14.70 15.40 18.97 -1.03 -5.15% 29,512 502 2.27 0.98 5 55 None
INTC Options Chain 81.88 Call 66.00 7/31 No 15.55 16.40 19.96 -1.03 -4.91% 29,512 502 2.40 0.99 5 55 None
F Options Chain 14.96 Call 16.00 7/31 Yes 0.05 0.06 0.06 -0.09 -60.00% 29,277 5,969 0.60 0.15 9 47 None
TSLA Options Chain 306.86 Call 310.00 7/31 No 1.57 1.62 1.60 -3.40 -68.00% 28,884 8,933 0.61 0.22 8 57 None
NVDA Options Chain 197.64 Put 187.50 7/31 No 2.14 2.20 2.05 +1.26 +159.50% 27,993 7,800 0.59 -0.36 13 58 None
NVDA Options Chain 197.64 Call 192.50 7/31 No 2.29 2.35 2.33 -4.14 -63.99% 27,569 1,169 0.59 0.40 13 58 None
NVDA Options Chain 197.64 Call 200.00 8/07 No 1.95 2.06 2.02 -2.43 -54.61% 26,990 10,705 0.45 0.26 13 58 None
NVDA Options Chain 197.64 Put 185.00 7/31 No 1.35 1.40 1.38 +0.92 +200.00% 26,746 14,779 0.60 -0.25 13 58 None
VZ Options Chain 47.22 Put 38.00 9/18 No 0.07 0.15 0.10 +0.05 +100.00% 26,602 34,413 0.35 -0.02 9 64 None
NVDA Options Chain 197.64 Call 220.00 7/31 No 0.02 0.03 0.03 -0.02 -40.00% 26,555 50,189 0.79 0.00 13 58 None
F Options Chain 14.96 Call 17.00 7/31 Yes 0.00 0.01 0.01 -0.02 -66.67% 26,321 4,053 0.77 0.01 9 47 None
NVDA Options Chain 197.64 Put 192.50 7/31 No 4.55 4.75 4.67 +2.87 +159.45% 26,062 10,082 0.59 -0.60 13 58 None
SOFI Options Chain 15.25 Call 15.00 7/31 Yes 0.46 0.48 0.48 -1.42 -74.74% 25,878 1,217 0.77 0.63 12 50 None
SPCX Options Chain 112.55 Put 100.00 7/31 No 0.30 0.40 0.35 -0.04 -10.26% 25,497 23,879 1.18 -0.08 3 33 None
WOLF Options Chain 20.06 Call 45.00 1/15 Yes 2.09 2.37 2.33 -0.39 -14.34% 25,385 25,827 1.24 0.31 8 41 None
WOLF Options Chain 20.06 Call 50.00 6/17 Yes 3.70 4.65 4.08 -0.47 -10.33% 25,319 34 1.23 0.41 8 41 None
NVDA Options Chain 197.64 Put 195.00 7/31 No 6.15 6.40 6.29 +3.56 +130.41% 24,996 26,343 0.57 -0.70 13 58 None
NVDA Options Chain 197.64 Call 212.50 7/31 No 0.05 0.07 0.06 -0.14 -70.00% 24,743 37,484 0.71 0.02 13 58 None
BABA Options Chain 115.29 Call 120.00 7/31 No 0.34 0.39 0.37 -0.23 -38.34% 24,305 15,262 0.54 0.16 14 26 None
SOFI Options Chain 15.25 Put 16.00 7/31 Yes 0.86 0.88 0.86 +0.36 +72.00% 24,084 14,317 0.82 -0.78 12 50 None
NVDA Options Chain 197.64 Call 215.00 8/21 No 1.17 1.21 1.20 -1.20 -50.00% 23,457 48,960 0.40 0.12 13 58 None
NIO Options Chain 4.69 Call 5.00 7/31 No 0.03 0.04 0.04 +0.02 +100.00% 23,426 11,014 0.80 0.19 9 29 None
TSLA Options Chain 306.86 Put 305.00 7/31 No 9.05 9.55 9.22 +4.27 +86.27% 23,052 3,875 0.63 -0.67 8 57 None
ET Options Chain 20.20 Call 20.50 7/31 No 0.04 0.06 0.06 0.00 0.00% 22,587 25,056 0.28 0.18 12 64 None
NVDA Options Chain 197.64 Call 210.00 7/31 No 0.08 0.09 0.09 -0.26 -74.29% 22,216 47,379 0.68 0.03 13 58 None
NOK Options Chain 8.95 Call 10.00 11/20 Yes 0.81 0.85 0.83 -0.22 -20.96% 22,200 1,774 0.72 0.42 11 44 None
ET Options Chain 20.20 Call 21.00 9/04 Yes 0.09 0.24 0.16 +0.03 +23.08% 21,730 82 0.20 0.24 12 64 None
AAPL Options Chain 341.39 Put 330.00 7/31 Yes 2.64 3.00 3.00 +0.39 +14.95% 21,302 7,633 0.63 -0.28 8 61 None
F Options Chain 14.96 Call 16.50 7/31 Yes 0.01 0.02 0.02 -0.06 -75.00% 21,282 2,842 0.62 0.04 9 47 None
NVTS Options Chain 10.11 Call 15.00 8/07 Yes 0.01 0.04 0.04 +0.02 +100.00% 21,192 23,126 1.40 0.02 6 35 None
NVDA Options Chain 197.64 Put 180.00 8/21 No 4.10 4.15 4.05 +1.45 +55.77% 21,144 46,711 0.45 -0.28 13 58 None
TSLA Options Chain 306.86 Call 320.00 7/31 No 0.48 0.49 0.50 -1.50 -75.00% 20,583 10,381 0.65 0.08 8 57 None
PEP Options Chain 143.50 Call 155.00 9/18 No 1.11 1.45 1.23 -0.03 -2.39% 20,243 31,176 0.24 0.19 10 54 None
PEP Options Chain 143.50 Call 145.00 10/16 Yes 5.80 6.10 5.60 +0.05 +0.91% 20,117 21,036 0.25 0.48 10 54 None
SMCI Options Chain 25.70 Call 34.00 8/21 Yes 0.55 0.60 0.58 -0.63 -52.07% 19,466 41,883 1.05 0.18 10 45 None
TSLA Options Chain 306.86 Put 310.00 7/31 No 12.50 13.45 13.33 +5.73 +75.40% 19,127 3,591 0.60 -0.78 8 57 None
SKHY Options Chain 132.39 Call 140.00 7/31 No 1.55 1.70 1.55 -2.75 -63.96% 18,359 8,833 1.52 0.21 3 22 None
TSLA Options Chain 306.86 Call 330.00 7/31 No 0.15 0.16 0.16 -0.56 -77.78% 18,172 15,716 0.69 0.03 8 57 None
NVDA Options Chain 197.64 Call 207.50 8/07 No 0.72 0.79 0.76 -1.27 -62.57% 18,105 7,612 0.45 0.13 13 58 None
TSLA Options Chain 306.86 Put 302.50 7/31 No 7.40 7.70 7.55 +3.65 +93.59% 17,774 1,687 0.61 -0.60 8 57 None
KHC Options Chain 27.62 Call 28.50 8/07 Yes 0.13 0.68 0.40 +0.10 +33.34% 17,735 52 0.44 0.33 8 58 None
NVDA Options Chain 197.64 Put 217.50 7/31 No 25.60 27.60 27.35 +7.25 +36.07% 17,701 587 1.25 -0.99 13 58 None
KHC Options Chain 27.62 Call 29.00 8/07 Yes 0.25 0.30 0.30 +0.11 +57.90% 17,677 180 0.45 0.24 8 58 None
AMC Options Chain 2.68 Call 3.00 8/21 No 0.21 0.22 0.22 +0.02 +10.00% 17,628 87,821 1.15 0.43 7 30 None
T Options Chain 24.75 Put 23.50 7/31 No 0.07 0.11 0.12 +0.10 +500.00% 17,604 1,473 0.35 -0.26 11 59 None
RKT Options Chain 13.96 Call 14.00 7/31 Yes 0.13 0.24 0.19 -0.19 -50.00% 17,594 3,725 0.76 0.37 6 55 None
FRMI Options Chain 5.86 Call 9.00 8/07 No 0.10 0.20 0.13 -0.07 -35.00% 17,435 473 2.28 0.14 3 16 None
TSLA Options Chain 306.86 Call 315.00 7/31 No 0.86 0.91 0.91 -2.29 -71.57% 17,141 6,898 0.63 0.13 8 57 None
XIFR Options Chain 11.61 Put 10.00 10/16 No 0.40 0.50 0.40 +0.07 +21.22% 17,028 22,665 0.47 -0.29 3 17 None
XIFR Options Chain 11.61 Put 11.00 10/16 No 0.60 0.90 0.65 -0.05 -7.15% 17,004 784 0.41 -0.46 3 17 None
TE Options Chain 3.72 Put 2.00 1/15 No 0.30 0.40 0.35 +0.03 +9.38% 16,923 10,519 1.40 -0.12 3 15 None
AAPL Options Chain 341.39 Call 345.00 7/31 Yes 3.10 3.45 3.20 -1.10 -25.59% 16,658 4,182 0.59 0.34 8 61 None
TSLA Options Chain 306.86 Put 307.50 7/31 No 10.90 11.90 11.25 +5.14 +84.13% 16,370 1,758 0.62 -0.73 8 57 None
SOFI Options Chain 15.25 Call 20.00 1/15 Yes 1.16 1.19 1.18 -0.66 -35.87% 16,291 75,146 0.60 0.35 12 50 None
FIGR Options Chain 24.97 Put 23.50 8/07 No 0.60 0.90 0.65 % 16,248 0 0.89 -0.31 3 19 None
MU Options Chain 739.00 Call 800.00 7/31 No 9.00 9.60 9.55 -39.45 -80.51% 16,152 5,796 1.37 0.24 12 68 None
TSLA Options Chain 306.86 Call 302.50 7/31 No 3.50 3.60 3.57 -5.33 -59.89% 15,968 826 0.60 0.40 8 57 None
JNJ Options Chain 265.53 Call 285.00 7/31 No 0.04 0.08 0.05 -0.05 -50.00% 15,963 1,400 0.46 0.00 9 66 None
NVDA Options Chain 197.64 Call 200.00 8/21 No 4.20 4.30 4.30 -2.75 -39.01% 15,721 34,051 0.41 0.34 13 58 None
MARA Options Chain 10.05 Call 11.00 7/31 No 0.08 0.09 0.09 -0.60 -86.96% 15,632 1,969 1.23 0.18 4 41 None
SOFI Options Chain 15.25 Call 17.50 7/31 Yes 0.02 0.03 0.02 -0.50 -96.16% 15,363 11,610 1.10 0.02 12 50 None
NVDA Options Chain 197.64 Put 182.50 7/31 No 0.83 0.87 0.85 +0.55 +183.34% 15,254 6,838 0.62 -0.18 13 58 None
PLTR Options Chain 123.00 Call 125.00 7/31 No 1.61 1.65 1.64 -0.67 -29.01% 15,209 5,807 0.67 0.39 11 52 None
GLW Options Chain 124.05 Call 115.00 9/18 Yes 18.95 20.30 19.70 -0.81 -3.95% 15,152 219 0.82 0.66 10 54 None
NVDA Options Chain 197.64 Call 207.50 7/31 No 0.13 0.15 0.14 -0.44 -75.87% 15,124 32,223 0.65 0.04 13 58 None
SPCX Options Chain 112.55 Put 110.00 7/31 No 2.60 2.70 2.65 +0.58 +28.02% 15,119 14,870 1.17 -0.37 3 33 None
NVDA Options Chain 197.64 Call 215.00 7/31 No 0.04 0.06 0.04 -0.08 -66.67% 15,034 89,681 0.73 0.01 13 58 None
NVDA Options Chain 197.64 Call 190.00 7/31 No 3.40 3.50 3.55 -5.11 -59.01% 15,031 5,095 0.60 0.52 13 58 None
WULF Options Chain 17.18 Call 16.00 7/31 No 0.28 0.35 0.30 -1.04 -77.62% 14,879 185 1.50 0.33 2 38 None
CAG Options Chain 15.43 Call 14.50 7/31 No 0.80 1.25 0.95 -0.10 -9.53% 14,621 4,156 1.71 1.00 7 49 None
GOOGL Options Chain 335.80 Call 335.00 7/31 No 5.25 5.85 5.70 +1.40 +32.56% 14,476 11,633 0.47 0.56 10 64 None
MU Options Chain 739.00 Put 800.00 8/07 No 84.95 90.50 86.50 +36.90 +74.40% 14,432 14,476 1.09 -0.64 12 68 None
GOOGL Options Chain 335.80 Call 340.00 7/31 No 3.20 3.40 3.25 +0.79 +32.12% 14,368 11,162 0.48 0.39 10 64 None
TSLA Options Chain 306.86 Call 307.50 7/31 No 2.06 2.12 2.11 -4.04 -65.70% 14,345 3,629 0.61 0.27 8 57 None
NVDA Options Chain 197.64 Put 205.00 7/31 No 13.25 15.10 15.00 +6.50 +76.48% 14,332 19,482 0.62 -0.94 13 58 None
MARA Options Chain 10.05 Call 13.00 7/31 No 0.00 0.01 0.01 -0.04 -80.00% 14,209 45,431 1.65 0.00 4 41 None
CAG Options Chain 15.43 Call 15.00 7/31 No 0.45 0.60 0.45 -0.02 -4.26% 14,127 3,857 0.88 0.89 7 49 None
SPCX Options Chain 112.55 Call 120.00 7/31 No 1.60 1.65 1.63 -1.67 -50.61% 14,125 12,501 1.27 0.27 3 33 None
WULF Options Chain 17.18 Put 15.00 8/21 Yes 1.63 1.90 1.75 +0.70 +66.67% 13,983 39,631 1.20 -0.44 2 38 None
NFLX Options Chain 73.63 Call 75.00 7/31 No 0.38 0.40 0.40 +0.12 +42.86% 13,979 25,025 0.42 0.29 14 63 None
NVDA Options Chain 197.64 Put 180.00 7/31 No 0.51 0.54 0.53 +0.32 +152.39% 13,901 19,396 0.64 -0.12 13 58 None
INTC Options Chain 81.88 Call 85.00 7/31 No 1.48 1.58 1.54 -2.51 -61.98% 13,878 1,630 1.12 0.35 5 55 None
NEM Options Chain 91.34 Call 135.00 9/18 No 0.12 0.34 0.15 +0.02 +15.39% 13,815 1,205 0.53 0.02 14 64 None
SOFI Options Chain 15.25 Call 16.00 8/07 Yes 0.28 0.30 0.29 -1.04 -78.20% 13,803 636 0.60 0.33 12 50 None
SOFI Options Chain 15.25 Call 17.00 7/31 Yes 0.03 0.04 0.03 -0.69 -95.84% 13,667 15,512 0.98 0.05 12 50 None
INTC Options Chain 81.88 Call 88.00 8/03 No 1.18 1.36 1.33 -2.12 -61.45% 13,647 285 0.87 0.27 5 55 None
AAL Options Chain 15.22 Call 19.00 8/21 No 0.02 0.06 0.05 +0.01 +25.00% 13,616 2,444 0.55 0.04 7 41 None
AAPL Options Chain 341.39 Put 335.00 7/31 Yes 4.30 4.85 4.68 +0.46 +10.90% 13,573 5,254 0.62 -0.40 8 61 None
MARA Options Chain 10.05 Call 12.00 8/07 Yes 0.17 0.19 0.18 -0.37 -67.28% 13,559 6,263 1.16 0.19 4 41 None
SLS Options Chain 9.99 Call 19.00 8/07 No 0.10 0.20 0.10 -0.20 -66.67% 13,518 124 2.52 0.12 10 33 None
TSLA Options Chain 306.86 Call 340.00 7/31 No 0.06 0.07 0.07 -0.22 -75.87% 13,493 13,493 0.75 0.01 8 57 None
HPQ Options Chain 28.41 Put 28.00 9/18 Yes 2.14 2.26 2.21 -0.04 -1.78% 13,454 6,316 0.57 -0.44 12 47 None
NEM Options Chain 91.34 Call 135.00 8/21 No 0.01 0.05 0.02 -0.13 -86.67% 13,367 14,172 0.59 0.00 14 64 None
SOFI Options Chain 15.25 Call 16.50 7/31 Yes 0.05 0.06 0.05 -0.90 -94.74% 13,266 4,199 0.87 0.11 12 50 None
WULF Options Chain 17.18 Call 17.50 7/31 No 0.04 0.15 0.05 -0.57 -91.94% 13,239 387 1.53 0.11 2 38 None
INTC Options Chain 81.88 Call 110.00 8/21 No 0.95 1.02 1.00 -0.54 -35.07% 13,209 43,829 0.90 0.12 5 55 None
TSLA Options Chain 306.86 Call 325.00 7/31 No 0.27 0.28 0.27 -0.94 -77.69% 13,148 10,722 0.67 0.05 8 57 None
MARA Options Chain 10.05 Call 14.00 7/31 No 0.00 0.01 0.01 0.00 0.00% 13,125 50,630 2.04 0.00 4 41 None
PLTR Options Chain 123.00 Call 126.00 7/31 No 1.26 1.29 1.28 -0.65 -33.68% 12,995 4,938 0.67 0.33 11 52 None
NVDA Options Chain 197.64 Call 210.00 8/07 No 0.53 0.56 0.55 -0.89 -61.81% 12,943 14,703 0.45 0.10 13 58 None
TSLA Options Chain 306.86 Put 290.00 7/31 No 2.07 2.15 2.08 +1.04 +100.00% 12,822 3,335 0.61 -0.25 8 57 None
BAC Options Chain 62.62 Put 61.00 7/31 No 0.48 0.51 0.50 +0.38 +316.67% 12,798 4,060 0.30 -0.46 13 74 None
TSLA Options Chain 306.86 Put 297.50 7/31 No 4.70 4.90 4.85 +2.25 +86.54% 12,776 1,425 0.60 -0.46 8 57 None
LAES Options Chain 2.25 Call 2.50 7/31 No 0.01 0.02 0.01 -0.02 -66.67% 12,691 13,057 1.31 0.14 8 28 None
INTC Options Chain 81.88 Call 90.00 7/31 No 0.49 0.52 0.51 -1.30 -71.83% 12,673 5,568 1.15 0.15 5 55 None
ORCL Options Chain 117.74 Call 125.00 7/31 No 0.75 0.87 0.82 -0.80 -49.39% 12,618 9,225 0.90 0.19 10 71 None
TE Options Chain 3.72 Put 3.00 1/15 No 0.75 0.90 0.79 +0.04 +5.34% 12,542 14,566 1.38 -0.23 3 15 None
OPEN Options Chain 3.67 Call 4.00 7/31 No 0.02 0.03 0.03 -0.10 -76.93% 12,514 12,078 1.04 0.17 5 31 None
NVDA Options Chain 197.64 Call 205.00 8/07 No 1.04 1.07 1.07 -1.59 -59.78% 12,496 9,510 0.45 0.17 13 58 None
MU Options Chain 739.00 Call 900.00 7/31 No 0.85 0.93 0.90 -10.30 -91.97% 12,450 5,423 1.40 0.03 12 68 None
IREN Options Chain 29.31 Put 23.00 7/31 No 0.10 0.14 0.13 +0.08 +160.00% 12,373 23,318 2.13 -0.06 9 41 None
NFLX Options Chain 73.63 Call 74.00 7/31 No 0.72 0.75 0.75 +0.27 +56.25% 12,370 11,799 0.41 0.45 14 63 None
AAPL Options Chain 341.39 Put 317.50 7/31 Yes 0.60 0.88 0.80 +0.09 +12.68% 12,341 10,415 0.68 -0.10 8 61 None
BAC Options Chain 62.62 Put 60.00 7/31 No 0.17 0.19 0.18 +0.13 +260.00% 12,269 8,685 0.32 -0.22 13 74 None
ORCL Options Chain 117.74 Put 110.00 7/31 No 0.53 0.60 0.58 +0.14 +31.82% 12,195 10,489 0.87 -0.14 10 71 None
INTC Options Chain 81.88 Call 95.00 7/31 No 0.15 0.16 0.15 -0.56 -78.88% 12,130 5,925 1.19 0.05 5 55 None
WULF Options Chain 17.18 Call 30.00 9/18 Yes 0.16 0.23 0.20 -0.08 -28.58% 12,040 65,654 1.13 0.07 2 38 None
HPQ Options Chain 28.41 Put 26.00 9/18 Yes 1.18 1.38 1.22 -0.18 -12.86% 12,007 15,195 0.56 -0.30 12 47 None
SMCI Options Chain 25.70 Call 32.50 7/31 No 0.01 0.05 0.02 -0.10 -83.34% 11,930 23,185 1.55 0.00 10 45 None
SOFI Options Chain 15.25 Put 14.50 7/31 Yes 0.07 0.08 0.08 -0.04 -33.34% 11,910 9,041 0.73 -0.16 12 50 None
SPCX Options Chain 112.55 Call 115.00 7/31 No 2.85 2.95 2.91 -2.49 -46.12% 11,839 11,096 1.19 0.42 3 33 None
NVDA Options Chain 197.64 Call 210.00 8/21 No 1.85 1.88 1.87 -1.58 -45.80% 11,651 40,039 0.41 0.18 13 58 None
SOFI Options Chain 15.25 Call 15.00 1/15 Yes 2.69 2.77 2.77 -1.07 -27.87% 11,614 41,279 0.59 0.62 12 50 None
F Options Chain 14.96 Call 15.50 7/31 Yes 0.16 0.19 0.17 -0.09 -34.62% 11,613 8,982 0.57 0.38 9 47 None
SMCI Options Chain 25.70 Call 34.50 7/31 No 0.00 0.02 0.02 -0.02 -50.00% 11,539 23,225 1.81 0.00 10 45 None
HOOD Options Chain 89.84 Put 90.00 7/31 Yes 4.30 4.65 4.50 +0.75 +20.00% 11,310 3,817 1.62 -0.49 11 55 None
TSLA Options Chain 306.86 Put 315.00 7/31 No 17.00 19.90 17.45 +6.80 +63.85% 11,297 2,769 0.64 -0.87 8 57 None
MSFT Options Chain 390.54 Call 450.00 7/31 Yes 0.61 0.70 0.66 -0.54 -45.00% 11,202 8,406 1.12 0.04 15 72 None
TSLA Options Chain 306.86 Put 295.00 7/31 No 3.65 3.75 3.60 +1.81 +101.12% 11,132 6,444 0.60 -0.38 8 57 None
INTC Options Chain 81.88 Call 100.00 7/31 No 0.05 0.06 0.06 -0.22 -78.58% 11,123 10,287 1.27 0.02 5 55 None
NOW Options Chain 115.76 Call 115.00 7/31 No 3.20 3.40 3.30 +1.87 +130.77% 11,111 5,693 0.87 0.55 11 56 None
NVDA Options Chain 197.64 Call 195.00 8/07 No 3.45 3.65 3.60 -3.51 -49.37% 11,085 10,155 0.46 0.38 13 58 None
PLTR Options Chain 123.00 Call 130.00 7/31 No 0.41 0.44 0.43 -0.37 -46.25% 11,080 30,372 0.67 0.15 11 52 None
BTBT Options Chain 1.30 Call 1.50 8/21 Yes 0.07 0.12 0.08 0.00 0.00% 11,060 1,639 1.48 0.37 10 36 None
MRVL Options Chain 163.40 Call 180.00 7/31 No 1.36 1.61 1.41 -3.84 -73.15% 11,020 2,213 1.33 0.17 10 60 None
MARA Options Chain 10.05 Call 12.50 8/07 Yes 0.10 0.16 0.11 -0.27 -71.06% 10,999 2,025 1.19 0.14 4 41 None
MSFT Options Chain 390.54 Put 350.00 7/31 Yes 1.05 1.25 1.22 -0.19 -13.48% 10,972 6,973 1.11 -0.10 15 72 None
MARA Options Chain 10.05 Call 11.50 8/07 Yes 0.23 0.30 0.27 -0.48 -64.00% 10,964 862 1.17 0.26 4 41 None
RKLB Options Chain 58.60 Call 70.00 7/31 No 0.07 0.09 0.08 -0.57 -87.70% 10,949 6,825 1.31 0.03 7 44 None
INTC Options Chain 81.88 Put 72.50 8/21 No 3.00 3.20 3.05 +0.86 +39.27% 10,920 2,966 0.90 -0.25 5 55 None
MARA Options Chain 10.05 Call 11.50 7/31 No 0.03 0.04 0.04 -0.41 -91.12% 10,894 7,731 1.25 0.08 4 41 None
LUMN Options Chain 6.24 Call 7.00 9/18 Yes 0.52 0.59 0.55 +0.15 +37.50% 10,846 610 0.87 0.43 6 28 None
SOFI Options Chain 15.25 Call 15.50 8/07 Yes 0.44 0.47 0.47 -1.17 -71.35% 10,830 171 0.58 0.46 12 50 None
IREN Options Chain 29.31 Call 35.00 7/31 No 0.20 0.23 0.21 -1.30 -86.10% 10,827 2,348 1.87 0.11 9 41 None
RIOT Options Chain 18.24 Call 20.50 8/14 Yes 0.72 1.22 0.97 -1.10 -53.14% 10,819 25 1.12 0.36 5 43 None
AAPL Options Chain 341.39 Put 325.00 7/31 Yes 1.64 1.85 1.79 +0.23 +14.75% 10,716 14,009 0.64 -0.18 8 61 None
CIFR Options Chain 20.42 Call 19.00 8/14 Yes 1.52 1.82 1.67 -1.41 -45.78% 10,686 4 1.48 0.47 4 40 None
NFLX Options Chain 73.63 Call 73.00 7/31 No 1.23 1.30 1.27 +0.47 +58.75% 10,682 8,584 0.42 0.63 14 63 None
AVTR Options Chain 12.54 Call 14.00 10/16 Yes 1.35 1.45 1.39 +0.94 +208.89% 10,648 1,058 0.43 0.61 3 33 None
META Options Chain 585.61 Put 500.00 7/31 Yes 1.69 1.90 1.85 +0.41 +28.48% 10,605 5,306 1.45 -0.06 15 73 None
RIOT Options Chain 18.24 Put 19.50 8/07 Yes 1.99 2.29 2.11 +1.20 +131.87% 10,599 194 1.19 -0.61 5 43 None
NVDA Options Chain 197.64 Put 185.00 8/07 No 3.10 3.40 3.35 +1.62 +93.65% 10,595 14,497 0.47 -0.33 13 58 None
SPCX Options Chain 112.55 Call 130.00 7/31 No 0.60 0.65 0.55 -0.76 -58.02% 10,579 13,249 1.51 0.09 3 33 None
RIOT Options Chain 18.24 Put 18.50 8/07 Yes 1.41 1.88 1.52 +0.87 +133.85% 10,571 110 1.31 -0.49 5 43 None
WULF Options Chain 17.18 Put 14.00 8/21 Yes 1.16 1.26 1.18 +0.44 +59.46% 10,542 24,499 1.16 -0.35 2 38 None
NVDA Options Chain 197.64 Call 220.00 8/21 No 0.76 0.78 0.77 -0.68 -46.90% 10,492 58,036 0.41 0.09 13 58 None
MSFT Options Chain 390.54 Call 470.00 8/21 Yes 1.29 1.73 1.41 -0.44 -23.79% 10,370 17,003 0.48 0.07 15 72 None
MSFT Options Chain 390.54 Call 460.00 8/21 Yes 1.96 2.41 2.22 -0.38 -14.62% 10,354 74,843 0.47 0.10 15 72 None
GLNG Options Chain 49.39 Call 50.00 9/18 Yes 1.35 1.70 1.55 -0.57 -26.89% 10,223 35,087 0.36 0.37 9 59 None
SMCI Options Chain 25.70 Call 32.00 7/31 No 0.01 0.02 0.02 -0.15 -88.24% 10,203 12,321 1.35 0.01 10 45 None
AMD Options Chain 460.48 Put 400.00 7/31 No 3.20 3.55 3.36 +1.69 +101.20% 10,196 18,955 1.08 -0.18 11 60 None
INTC Options Chain 81.88 Put 83.00 7/31 No 3.20 3.40 3.30 +1.49 +82.32% 10,119 1,639 1.15 -0.54 5 55 None
BRUN Options Chain 16.69 Call 20.00 11/20 No 3.00 3.40 3.30 -0.50 -13.16% 10,109 10 1.24 0.55 6 21 None
RKT Options Chain 13.96 Call 13.00 8/21 Yes 1.26 1.51 1.35 -0.24 -15.10% 10,085 10,686 0.74 0.65 6 55 None
AMD Options Chain 460.48 Put 430.00 7/31 No 13.05 14.10 13.44 +6.94 +106.77% 10,083 8,087 1.05 -0.49 11 60 None
MU Options Chain 739.00 Call 850.00 7/31 No 2.75 3.00 2.96 -22.04 -88.16% 10,028 2,379 1.36 0.09 12 68 None
QXO Options Chain 13.40 Call 35.00 10/16 No 0.00 0.25 0.08 -0.08 -50.00% 10,000 10,641 1.25 0.00 3 17 None
T Options Chain 24.75 Call 26.00 10/16 No 0.46 0.53 0.51 -0.19 -27.15% 9,960 5,258 0.27 0.28 11 59 None
LCID Options Chain 7.70 Put 6.50 8/07 Yes 0.25 0.40 0.27 -0.30 -52.64% 9,948 447 1.82 -0.21 6 27 None
AAPL Options Chain 341.39 Call 342.50 7/31 Yes 3.85 4.35 4.15 -1.27 -23.44% 9,942 2,790 0.58 0.40 8 61 None
SOFI Options Chain 15.25 Put 14.00 7/31 Yes 0.01 0.02 0.01 -0.05 -83.34% 9,807 10,987 0.69 -0.04 12 50 None
TSLA Options Chain 306.86 Call 295.00 7/31 No 7.00 7.30 7.25 -6.35 -46.70% 9,803 907 0.59 0.62 8 57 None
MSFT Options Chain 390.54 Call 430.00 7/31 Yes 1.96 2.19 2.03 -1.12 -35.56% 9,783 15,772 1.09 0.13 15 72 None
SPCX Options Chain 112.55 Put 109.00 8/14 Yes 10.00 10.30 11.10 +1.88 +20.39% 9,767 181 1.28 -0.40 3 33 None
INTC Options Chain 81.88 Call 88.00 7/31 No 0.76 0.84 0.81 -1.76 -68.49% 9,760 2,833 1.13 0.22 5 55 None
AAPL Options Chain 341.39 Put 320.00 7/31 Yes 0.99 1.09 1.02 +0.08 +8.52% 9,750 13,702 0.66 -0.12 8 61 None
MSFT Options Chain 390.54 Call 400.00 7/31 Yes 8.95 10.00 9.78 -1.50 -13.30% 9,713 10,627 1.14 0.41 15 72 None
INTC Options Chain 81.88 Call 90.00 8/10 No 2.01 3.25 2.60 -1.77 -40.51% 9,696 64 0.89 0.32 5 55 None
AAPL Options Chain 341.39 Call 350.00 7/31 Yes 1.66 2.02 1.75 -0.90 -33.97% 9,692 8,385 0.58 0.23 8 61 None
MARA Options Chain 10.05 Call 12.00 7/31 No 0.02 0.03 0.02 -0.21 -91.31% 9,667 9,613 1.44 0.03 4 41 None
AAPL Options Chain 341.39 Put 340.00 7/31 Yes 6.70 7.25 7.25 +0.97 +15.45% 9,559 6,791 0.62 -0.53 8 61 None
SMCI Options Chain 25.70 Call 31.50 7/31 No 0.00 0.05 0.02 -0.21 -91.31% 9,540 11,713 1.55 0.01 10 45 None
AMZN Options Chain 232.03 Call 240.00 7/31 Yes 2.93 3.10 3.00 -1.40 -31.82% 9,502 11,803 1.15 0.26 12 66 None
WULF Options Chain 17.18 Call 17.00 9/18 Yes 1.48 1.83 1.94 -0.62 -24.22% 9,493 1,175 1.05 0.46 2 38 None
SOFI Options Chain 15.25 Call 18.00 7/31 Yes 0.01 0.02 0.01 -0.37 -97.37% 9,469 19,567 1.14 0.01 12 50 None
ET Options Chain 20.20 Call 20.00 7/31 No 0.17 0.30 0.31 +0.01 +3.34% 9,462 13,861 0.33 0.71 12 64 None
ET Options Chain 20.20 Call 21.00 9/18 Yes 0.20 0.25 0.23 +0.03 +15.00% 9,442 725 0.19 0.27 12 64 None
SOFI Options Chain 15.25 Call 20.00 9/18 Yes 0.23 0.24 0.23 -0.35 -60.35% 9,398 30,598 0.60 0.15 12 50 None
RKT Options Chain 13.96 Call 15.00 9/18 Yes 0.75 0.90 0.85 -0.14 -14.15% 9,387 7,237 0.63 0.38 6 55 None
SOFI Options Chain 15.25 Call 18.50 7/31 Yes 0.01 0.02 0.02 -0.24 -92.31% 9,304 117,203 1.29 0.00 12 50 None
GOOG Options Chain 334.89 Call 335.00 7/31 No 4.80 5.30 4.90 +1.00 +25.65% 9,285 4,082 0.46 0.53 16 73 None
PLTR Options Chain 123.00 Put 120.00 7/31 No 1.18 1.21 1.18 -0.36 -23.38% 9,202 4,961 0.68 -0.30 11 52 None
GOOGL Options Chain 335.80 Call 350.00 7/31 No 0.77 0.90 0.85 +0.23 +37.10% 9,192 5,411 0.48 0.14 10 64 None
BE Options Chain 188.00 Call 330.00 9/18 No 3.30 3.90 3.60 -1.90 -34.55% 9,181 20,511 1.29 0.11 4 52 None
SOFI Options Chain 15.25 Put 15.50 7/31 Yes 0.48 0.50 0.49 +0.16 +48.49% 9,121 9,583 0.76 -0.60 12 50 None
QCOM Options Chain 155.68 Call 175.00 8/07 Yes 2.23 2.75 2.38 -2.40 -50.21% 9,024 163 0.86 0.22 11 64 None
CORZ Options Chain 20.75 Call 18.00 8/21 Yes 1.49 2.05 2.24 -1.21 -35.08% 8,997 1,002 0.94 0.56 5 28 None
TTD Options Chain 19.09 Call 25.00 9/18 Yes 0.58 0.63 0.60 +0.03 +5.27% 8,995 9,163 0.77 0.21 12 41 None
T Options Chain 24.75 Put 24.00 7/31 No 0.27 0.30 0.24 +0.16 +200.00% 8,984 5,966 0.35 -0.53 11 59 None
SPCX Options Chain 112.55 Put 135.00 10/16 Yes 33.50 34.00 33.90 +1.89 +5.91% 8,974 9,334 0.93 -0.59 3 33 None
GOOGL Options Chain 335.80 Call 337.50 7/31 No 4.25 4.60 4.40 +1.12 +34.15% 8,919 9,201 0.49 0.47 10 64 None
GLXY Options Chain 18.26 Call 30.00 8/21 Yes 0.01 0.40 0.19 -0.12 -38.71% 8,912 2,351 1.14 0.05 6 41 None
GOOGL Options Chain 335.80 Call 345.00 7/31 No 1.70 2.07 1.65 +0.41 +33.07% 8,907 5,129 0.48 0.24 10 64 None
FCX Options Chain 59.99 Call 66.00 7/31 No 0.05 0.17 0.06 -0.18 -75.00% 8,892 9,398 0.83 0.05 10 63 None
AAPL Options Chain 341.39 Put 312.50 7/31 Yes 0.47 0.55 0.50 +0.07 +16.28% 8,890 9,786 0.72 -0.07 8 61 None
SMCI Options Chain 25.70 Call 34.00 7/31 No 0.00 0.01 0.01 -0.04 -80.00% 8,883 8,422 1.59 0.00 10 45 None
NVDA Options Chain 197.64 Call 220.00 8/07 No 0.16 0.17 0.16 -0.27 -62.80% 8,878 12,702 0.48 0.03 13 58 None
NVDA Options Chain 197.64 Call 182.50 7/31 No 7.95 9.80 8.60 -7.04 -45.02% 8,860 790 0.63 0.82 13 58 None
AAPL Options Chain 341.39 Call 350.00 8/07 Yes 3.00 3.70 3.10 -0.95 -23.46% 8,857 18,680 0.35 0.29 8 61 None
BSX Options Chain 46.06 Call 50.00 8/21 Yes 0.60 0.80 0.65 -0.65 -50.00% 8,826 11,134 0.43 0.24 12 55 None
AAPL Options Chain 341.39 Call 340.00 7/31 Yes 5.00 5.50 5.23 -1.37 -20.76% 8,823 12,739 0.59 0.47 8 61 None
AAPL Options Chain 341.39 Put 300.00 8/21 Yes 1.34 1.44 1.37 +0.25 +22.33% 8,816 36,282 0.38 -0.10 8 61 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
META Options Chain 585.61 Call 650.00 7/31 Yes 5.65 6.20 6.05 -0.70 -10.37% 8,746 7,346 1.47 0.17 15 73 None
NVDA Options Chain 197.64 Call 192.50 8/07 No 4.40 4.65 4.50 -4.10 -47.68% 8,736 422 0.47 0.45 13 58 None
MARA Options Chain 10.05 Call 11.00 8/07 Yes 0.34 0.39 0.38 -0.63 -62.38% 8,731 652 1.12 0.34 4 41 None
SOFI Options Chain 15.25 Call 25.00 1/15 Yes 0.54 0.56 0.55 -0.34 -38.21% 8,726 101,721 0.63 0.19 12 50 None
SOFI Options Chain 15.25 Put 5.00 3/19 Yes 0.06 0.12 0.07 -0.01 -12.50% 8,704 5,373 0.84 -0.01 12 50 None
ORCL Options Chain 117.74 Call 140.00 8/14 No 1.00 1.31 1.10 -0.35 -24.14% 8,703 8,831 0.70 0.13 10 71 None
TSLA Options Chain 306.86 Call 345.00 7/31 No 0.04 0.06 0.04 -0.14 -77.78% 8,661 11,612 0.81 0.00 8 57 None
FIGR Options Chain 24.97 Put 26.00 7/31 No 1.05 1.55 1.37 +0.98 +251.29% 8,646 8,120 0.85 -0.68 3 19 None
SOFI Options Chain 15.25 Call 16.50 8/07 Yes 0.18 0.19 0.19 -0.86 -81.91% 8,596 1,148 0.61 0.23 12 50 None
SPCX Options Chain 112.55 Put 115.00 8/07 Yes 11.70 12.00 11.90 +1.10 +10.19% 8,577 13,293 1.47 -0.49 3 33 None
NOK Options Chain 8.95 Call 9.00 11/20 Yes 1.11 1.15 1.15 -0.24 -17.27% 8,557 328 0.72 0.52 11 44 None
FIGR Options Chain 24.97 Call 30.00 7/31 No 0.00 0.25 0.05 -0.31 -86.12% 8,539 8,383 2.05 0.01 3 19 None
SPCX Options Chain 112.55 Call 125.00 7/31 No 0.90 1.00 0.98 -1.12 -53.34% 8,538 11,184 1.38 0.16 3 33 None
META Options Chain 585.61 Call 700.00 7/31 Yes 1.25 1.65 1.30 -0.44 -25.29% 8,524 7,750 1.48 0.05 15 73 None
CORZ Options Chain 20.75 Call 22.00 8/07 No 0.05 0.30 0.20 -0.61 -75.31% 8,515 1,131 0.98 0.09 5 28 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
F Options Chain 14.96 Call 15.00 7/31 Yes 0.41 0.45 0.41 -0.05 -10.87% 8,498 18,834 0.57 0.68 9 47 None
KO Options Chain 89.08 Call 92.00 7/31 Yes 0.06 0.08 0.07 -0.01 -12.50% 8,484 2,185 0.31 0.05 11 69 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
NVDA Options Chain 197.64 Call 197.50 8/07 No 2.60 2.98 2.70 -2.80 -50.91% 8,412 2,260 0.46 0.31 13 58 None
AMZN Options Chain 232.03 Call 255.00 7/31 Yes 0.68 0.76 0.70 -0.53 -43.09% 8,388 8,512 1.12 0.09 12 66 None
SMCI Options Chain 25.70 Call 30.00 8/07 No 0.32 0.36 0.35 -0.76 -68.47% 8,351 4,298 0.96 0.17 10 45 None
PLTR Options Chain 123.00 Put 118.00 7/31 No 0.67 0.70 0.70 -0.30 -30.00% 8,336 4,002 0.68 -0.20 11 52 None
GOOG Options Chain 334.89 Call 350.00 7/31 No 0.65 0.75 0.70 +0.17 +32.08% 8,315 3,911 0.47 0.12 16 73 None
GOOG Options Chain 334.89 Call 340.00 7/31 No 2.76 3.05 2.95 +0.80 +37.21% 8,311 3,814 0.47 0.36 16 73 None
MU Options Chain 739.00 Put 750.00 7/31 No 35.10 36.90 36.00 +23.00 +176.93% 8,272 9,471 1.34 -0.52 12 68 None
NFLX Options Chain 73.63 Put 70.00 7/31 No 0.08 0.09 0.09 -0.16 -64.00% 8,250 10,141 0.48 -0.08 14 63 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
NVDA Options Chain 197.64 Call 202.50 8/07 No 1.41 1.50 1.45 -2.10 -59.16% 8,214 2,616 0.45 0.21 13 58 None
F Options Chain 14.96 Call 16.00 8/07 Yes 0.14 0.18 0.15 -0.10 -40.00% 8,213 1,134 0.43 0.26 9 47 None
CIFR Options Chain 20.42 Call 19.00 8/21 Yes 1.72 1.97 1.88 -1.38 -42.34% 8,205 1,025 1.35 0.48 4 40 None
MSFT Options Chain 390.54 Call 425.00 7/31 Yes 2.50 3.00 2.60 -1.35 -34.18% 8,183 7,529 1.09 0.16 15 72 None
GME Options Chain 22.10 Call 22.00 7/31 No 0.14 0.15 0.15 -0.19 -55.89% 8,174 17,210 0.34 0.37 10 41 None
FIGR Options Chain 24.97 Put 24.50 8/07 No 1.00 1.25 1.10 +0.77 +233.34% 8,153 13 0.86 -0.42 3 19 None
AMC Options Chain 2.68 Call 2.50 9/18 No 0.53 0.56 0.54 +0.03 +5.89% 8,150 12,805 1.07 0.67 7 30 None
INTC Options Chain 81.88 Call 65.00 7/31 No 16.65 17.40 17.72 -3.76 -17.51% 8,141 61 2.57 0.99 5 55 None
SMCI Options Chain 25.70 Call 33.50 7/31 No 0.00 0.01 0.01 -0.04 -80.00% 8,137 9,146 1.51 0.00 10 45 None
INTC Options Chain 81.88 Call 64.00 7/31 No 17.60 18.45 18.71 -3.66 -16.37% 8,130 8 2.70 0.99 5 55 None
FIGR Options Chain 24.97 Call 27.50 8/07 No 0.45 0.75 0.84 -0.56 -40.00% 8,122 7 0.94 0.27 3 19 None
GOOG Options Chain 334.89 Put 330.00 7/31 No 2.18 2.34 2.42 -1.21 -33.34% 8,108 1,640 0.47 -0.31 16 73 None
PLTR Options Chain 123.00 Call 135.00 7/31 No 0.12 0.13 0.12 -0.13 -52.00% 8,091 8,595 0.73 0.05 11 52 None
NEM Options Chain 91.34 Call 145.00 8/21 No 0.00 0.42 0.02 -0.08 -80.00% 8,083 8,259 1.01 0.00 14 64 None
INTC Options Chain 81.88 Call 86.00 7/31 No 1.21 1.29 1.25 -2.30 -64.79% 8,060 2,294 1.12 0.30 5 55 None
MU Options Chain 739.00 Put 495.00 7/31 No 0.07 0.20 0.15 -0.07 -31.82% 8,034 607 2.13 0.00 12 68 None
F Options Chain 14.96 Put 15.50 8/07 Yes 0.51 0.56 0.56 -0.46 -45.10% 8,014 127 0.45 -0.57 9 47 None
NEM Options Chain 91.34 Call 130.00 9/18 No 0.00 0.70 0.22 +0.04 +22.23% 8,003 4,174 0.61 0.02 14 64 None
NVDA Options Chain 197.64 Call 200.00 8/03 No 0.90 1.21 0.98 -1.91 -66.09% 7,987 2,324 0.46 0.18 13 58 None
SKHY Options Chain 132.39 Call 150.00 7/31 No 0.50 0.60 0.50 -1.52 -75.25% 7,947 5,755 1.57 0.09 3 22 None
IREN Options Chain 29.31 Put 35.00 8/21 No 7.60 7.90 7.73 +2.40 +45.03% 7,937 30,625 1.36 -0.64 9 41 None
NOW Options Chain 115.76 Call 120.00 7/31 No 1.30 1.35 1.31 +0.81 +162.00% 7,934 4,975 0.86 0.30 11 56 None
ONDS Options Chain 7.84 Call 8.00 7/31 No 0.02 0.03 0.03 -0.23 -88.47% 7,929 15,278 1.45 0.07 9 38 None
SNDK Options Chain 1,121.01 Call 1,200.00 7/31 No 7.40 7.90 7.50 -26.60 -78.01% 7,926 1,364 1.83 0.12 3 22 None
BAC Options Chain 62.62 Call 65.00 11/20 Yes 1.92 1.98 1.93 -0.52 -21.23% 7,840 15,028 0.24 0.36 13 74 None
SBET Options Chain 6.14 Call 13.00 1/21 Yes 1.27 1.65 1.40 -0.08 -5.41% 7,829 2,947 0.92 0.44 8 35 None
CLOV Options Chain 4.33 Put 4.00 7/31 No 0.00 0.02 0.02 +0.01 +100.00% 7,825 4,062 0.75 -0.10 8 28 None
AMZN Options Chain 232.03 Call 250.00 7/31 Yes 1.16 1.24 1.16 -0.76 -39.59% 7,810 16,650 1.13 0.13 12 66 None
NOK Options Chain 8.95 Call 11.00 11/20 Yes 0.60 0.64 0.60 -0.15 -20.00% 7,808 3,623 0.73 0.33 11 44 None
IREN Options Chain 29.31 Put 30.00 7/31 No 1.91 2.00 1.95 +1.32 +209.53% 7,808 17,576 1.82 -0.54 9 41 None
GOOGL Options Chain 335.80 Put 332.50 7/31 No 2.61 3.00 2.86 -1.39 -32.71% 7,799 904 0.46 -0.36 10 64 None
NVDA Options Chain 197.64 Call 210.00 8/03 No 0.17 0.18 0.18 -0.42 -70.00% 7,794 3,263 0.48 0.04 13 58 None
PLTR Options Chain 123.00 Call 127.00 7/31 No 0.97 1.00 1.00 -0.56 -35.90% 7,783 6,506 0.66 0.27 11 52 None
AAPL Options Chain 341.39 Call 362.50 7/31 Yes 0.28 0.39 0.29 -0.26 -47.28% 7,773 4,140 0.58 0.06 8 61 None
PLTR Options Chain 123.00 Call 128.00 7/31 No 0.74 0.77 0.75 -0.53 -41.41% 7,759 7,267 0.66 0.22 11 52 None
ABBV Options Chain 265.03 Call 280.00 9/18 Yes 5.35 5.75 5.40 -0.89 -14.15% 7,753 11,213 0.28 0.32 7 63 None
NOK Options Chain 8.95 Call 9.00 8/07 No 0.15 0.19 0.16 -0.22 -57.90% 7,716 2,090 0.72 0.30 11 44 None
NVDA Options Chain 197.64 Put 200.00 7/31 No 9.45 11.00 10.33 +5.23 +102.55% 7,705 14,424 0.56 -0.86 13 58 None
NVDA Options Chain 197.64 Call 195.00 8/21 No 6.10 6.20 6.15 -3.50 -36.27% 7,700 14,390 0.42 0.44 13 58 None
NOK Options Chain 8.95 Put 8.00 8/21 No 0.38 0.40 0.40 +0.14 +53.85% 7,687 20,691 0.71 -0.35 11 44 None
WULF Options Chain 17.18 Call 18.50 8/07 Yes 0.16 0.47 0.25 -0.59 -70.24% 7,658 84 1.34 0.17 2 38 None
SPCX Options Chain 112.55 Put 112.00 7/31 No 3.50 3.70 3.60 +0.85 +30.91% 7,657 5,904 1.19 -0.46 3 33 None
GME Options Chain 22.10 Call 23.00 7/31 No 0.02 0.03 0.03 -0.05 -62.50% 7,654 13,407 0.48 0.05 10 41 None
ABBV Options Chain 265.03 Call 290.00 9/18 Yes 2.81 3.25 3.15 -0.15 -4.55% 7,644 1,275 0.28 0.21 7 63 None
TSLA Options Chain 306.86 Call 297.50 7/31 No 5.70 5.80 5.77 -5.98 -50.90% 7,612 532 0.59 0.54 8 57 None
TSLA Options Chain 306.86 Call 330.00 8/07 No 1.56 1.58 1.60 -1.55 -49.21% 7,535 4,464 0.54 0.14 8 57 None
CORZ Options Chain 20.75 Call 19.00 8/21 Yes 1.29 1.46 1.84 -0.77 -29.51% 7,528 7,552 0.95 0.47 5 28 None
AMZN Options Chain 232.03 Call 230.00 7/31 Yes 6.10 6.50 6.25 -2.25 -26.48% 7,525 7,096 1.16 0.45 12 66 None
RUN Options Chain 9.78 Call 15.00 9/18 Yes 0.20 0.27 0.23 +0.02 +9.53% 7,522 15,432 0.99 0.15 11 44 None
RUN Options Chain 9.78 Call 11.00 9/18 Yes 0.65 0.88 0.90 +0.02 +2.28% 7,514 15,031 0.90 0.40 11 44 None
AMZN Options Chain 232.03 Call 260.00 8/21 Yes 1.66 1.90 1.80 -0.45 -20.00% 7,514 48,825 0.46 0.14 12 66 None
AUR Options Chain 6.19 Put 2.50 9/18 Yes 0.05 0.10 0.10 0.00 0.00% 7,500 3 2.30 -0.01 6 37 None
IREN Options Chain 29.31 Call 70.00 12/18 Yes 1.80 2.05 1.99 -1.01 -33.67% 7,494 10,495 1.18 0.22 9 41 None
GLXY Options Chain 18.26 Call 19.00 8/14 Yes 1.12 1.84 1.50 % 7,472 0 1.11 0.50 6 41 None
NVDA Options Chain 197.64 Call 195.00 8/03 No 2.00 2.24 2.19 -3.31 -60.19% 7,463 971 0.46 0.33 13 58 None
ONDS Options Chain 7.84 Call 8.50 7/31 No 0.00 0.01 0.01 -0.10 -90.91% 7,452 20,185 1.61 0.02 9 38 None
MSFT Options Chain 390.54 Call 445.00 7/31 Yes 0.82 0.93 0.88 -0.72 -45.00% 7,429 4,190 1.10 0.06 15 72 None
VZ Options Chain 47.22 Put 48.00 7/31 No 0.92 1.19 1.05 +0.58 +123.41% 7,400 836 0.36 -0.74 9 64 None
MU Options Chain 739.00 Put 700.00 7/31 No 14.00 14.85 13.60 +8.19 +151.39% 7,395 8,833 1.40 -0.27 12 68 None
MSFT Options Chain 390.54 Call 420.00 7/31 Yes 3.15 3.70 3.50 -1.60 -31.38% 7,386 9,184 1.10 0.20 15 72 None
BMNR Options Chain 17.57 Call 16.00 7/31 No 0.80 0.88 0.84 -0.86 -50.59% 7,358 5,324 1.01 0.71 12 38 None
NLY Options Chain 23.05 Put 23.00 8/21 No 0.42 0.46 0.42 +0.04 +10.53% 7,354 2,189 0.22 -0.44 9 59 None
JD Options Chain 32.20 Call 35.00 9/18 Yes 0.48 0.97 0.95 +0.15 +18.75% 7,322 18,080 0.34 0.33 14 53 None
SNDK Options Chain 1,121.01 Call 1,100.00 7/31 No 23.60 24.40 23.31 -47.66 -67.16% 7,283 800 1.82 0.29 3 22 None
JNJ Options Chain 265.53 Call 280.00 9/18 No 3.80 4.40 4.79 -0.26 -5.15% 7,264 9,489 0.24 0.28 9 66 None
LCID Options Chain 7.70 Put 7.00 8/21 Yes 0.60 0.76 0.67 -0.22 -24.72% 7,228 16,844 1.34 -0.32 6 27 None
JNJ Options Chain 265.53 Call 290.00 9/18 No 1.83 2.45 2.14 -0.92 -30.07% 7,216 3,337 0.24 0.17 9 66 None
SOFI Options Chain 15.25 Call 16.00 9/18 Yes 0.98 1.00 1.00 -0.98 -49.50% 7,206 4,037 0.54 0.47 12 50 None
TSLA Options Chain 306.86 Put 322.50 7/31 No 24.10 25.35 24.40 +7.05 +40.64% 7,204 1,264 0.73 -0.94 8 57 None
CRWV Options Chain 60.82 Call 60.00 7/31 No 2.90 3.20 3.25 -4.75 -59.38% 7,195 139 1.53 0.56 3 21 None
SNDK Options Chain 1,121.01 Put 1,000.00 7/31 No 44.10 49.70 45.40 +10.85 +31.41% 7,193 4,436 1.78 -0.43 3 22 None
SNAP Options Chain 4.73 Call 5.00 7/31 No 0.03 0.04 0.03 +0.01 +50.00% 7,159 19,468 0.90 0.19 8 30 None
CLOV Options Chain 4.33 Put 4.00 8/07 Yes 0.19 0.21 0.18 +0.01 +5.89% 7,139 541 1.17 -0.33 8 28 None
CORZ Options Chain 20.75 Call 27.00 8/21 Yes 0.01 0.20 0.14 -0.15 -51.73% 7,139 13,007 0.88 0.05 5 28 None
MSFT Options Chain 390.54 Call 450.00 8/21 Yes 2.67 3.00 2.92 -0.69 -19.12% 7,110 49,103 0.47 0.13 15 72 None
VRT Options Chain 223.04 Put 185.00 9/18 Yes 7.50 8.00 7.79 +4.49 +136.07% 7,103 1,051 0.73 -0.20 9 56 None
ONDS Options Chain 7.84 Call 12.00 9/18 Yes 0.16 0.22 0.16 -0.17 -51.52% 7,098 21,325 1.18 0.14 9 38 None
MU Options Chain 739.00 Put 550.00 7/31 No 0.24 0.31 0.32 0.00 0.00% 7,093 10,879 1.79 -0.01 12 68 None
BMNR Options Chain 17.57 Call 17.50 7/31 No 0.18 0.20 0.18 -0.47 -72.31% 7,091 8,675 1.02 0.26 12 38 None
FCX Options Chain 59.99 Call 80.00 9/18 No 0.31 0.80 0.60 -0.01 -1.64% 7,075 14,386 0.55 0.09 10 63 None
TSLA Options Chain 306.86 Put 285.00 7/31 No 1.15 1.18 1.16 +0.58 +100.00% 7,033 3,708 0.63 -0.15 8 57 None
INTC Options Chain 81.88 Call 84.00 8/07 No 3.85 4.05 3.93 -3.32 -45.80% 7,030 32 0.93 0.47 5 55 None
TSLA Options Chain 306.86 Call 315.00 8/07 No 3.90 4.05 4.00 -3.20 -44.45% 7,029 1,711 0.53 0.27 8 57 None
GOOG Options Chain 334.89 Call 337.50 7/31 No 3.60 4.10 3.70 +0.80 +27.59% 7,027 2,616 0.46 0.44 16 73 None
IREN Options Chain 29.31 Call 38.00 7/31 No 0.06 0.14 0.14 -0.50 -78.13% 7,023 10,888 1.93 0.04 9 41 None
NVDA Options Chain 197.64 Call 230.00 8/21 No 0.35 0.38 0.37 -0.29 -43.94% 7,011 76,033 0.43 0.05 13 58 None
SATS Options Chain 103.92 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 4 47 None
JD Options Chain 32.20 Call 36.00 9/18 Yes 0.41 0.81 0.77 +0.18 +30.51% 7,003 16,306 0.37 0.28 14 53 None
RIVN Options Chain 16.33 Call 18.00 7/31 Yes 0.30 0.32 0.28 -0.12 -30.00% 6,987 27,237 1.78 0.25 6 34 None
ORCL Options Chain 117.74 Put 115.00 7/31 No 1.56 1.92 1.79 +0.36 +25.18% 6,968 11,859 0.83 -0.34 10 71 None
ORCL Options Chain 117.74 Call 135.00 9/18 Yes 7.05 7.45 7.15 -0.95 -11.73% 6,954 11,960 0.74 0.37 10 71 None
SOFI Options Chain 15.25 Call 19.00 7/31 Yes 0.01 0.02 0.01 -0.16 -94.12% 6,934 27,640 1.44 0.00 12 50 None
CMCSA Options Chain 24.19 Call 24.00 8/21 No 1.13 1.25 1.18 +0.20 +20.41% 6,896 13,814 0.33 0.65 15 66 None
PLTR Options Chain 123.00 Call 123.00 7/31 No 2.49 2.54 2.50 -0.79 -24.02% 6,875 5,435 0.68 0.52 11 52 None
SKHY Options Chain 132.39 Call 135.00 7/31 No 2.45 2.80 2.52 -3.48 -58.00% 6,875 2,041 1.47 0.31 3 22 None
TSLA Options Chain 306.86 Call 312.50 7/31 No 1.16 1.21 1.22 -2.83 -69.88% 6,870 1,430 0.62 0.17 8 57 None
HOOD Options Chain 89.84 Call 120.00 8/21 Yes 0.66 0.77 0.70 -0.47 -40.18% 6,859 10,525 0.81 0.09 11 55 None
GOOGL Options Chain 335.80 Put 330.00 7/31 No 1.96 2.35 2.10 -1.10 -34.38% 6,796 1,652 0.48 -0.28 10 64 None
CORZ Options Chain 20.75 Put 18.00 8/21 Yes 1.42 1.71 1.70 +0.93 +120.78% 6,792 14,622 0.96 -0.44 5 28 None
SPCX Options Chain 112.55 Put 100.00 10/16 Yes 11.90 12.30 12.17 +0.86 +7.61% 6,790 15,107 0.92 -0.31 3 33 None
SPCX Options Chain 112.55 Put 80.00 8/07 Yes 0.60 0.70 0.70 +0.05 +7.70% 6,777 3,385 1.46 -0.06 3 33 None
NVDA Options Chain 197.64 Put 180.00 8/07 No 1.90 2.00 1.97 +0.99 +101.02% 6,768 74,127 0.49 -0.23 13 58 None
SMCI Options Chain 25.70 Call 28.00 8/07 No 0.70 0.77 0.71 -1.23 -63.41% 6,753 2,433 0.95 0.31 10 45 None
BMNR Options Chain 17.57 Call 18.00 7/31 No 0.09 0.11 0.10 -0.32 -76.19% 6,703 8,073 1.05 0.16 12 38 None
NVDA Options Chain 197.64 Call 187.50 7/31 No 4.40 5.35 5.00 -5.70 -53.28% 6,702 812 0.60 0.64 13 58 None
RDW Options Chain 8.63 Put 8.00 7/31 No 0.30 0.40 0.35 +0.22 +169.24% 6,666 24,308 1.14 -0.57 5 35 None
AMC Options Chain 2.68 Call 2.50 8/21 No 0.42 0.43 0.42 +0.03 +7.70% 6,645 45,167 1.11 0.68 7 30 None
VRT Options Chain 223.04 Put 175.00 9/18 Yes 5.15 5.60 4.58 +2.58 +129.00% 6,642 777 0.74 -0.14 9 56 None
MSFT Options Chain 390.54 Call 435.00 7/31 Yes 1.41 1.60 1.54 -0.97 -38.65% 6,638 14,612 1.11 0.10 15 72 None
CBRS Options Chain 192.72 Call 325.00 8/07 No 0.45 0.80 0.75 -0.35 -31.82% 6,633 10,645 2.04 0.02 11 31 None
PGY Options Chain 16.61 Call 20.00 8/21 No 0.40 0.50 0.45 -0.13 -22.42% 6,630 11,392 0.94 0.24 3 18 None
PLTR Options Chain 123.00 Put 125.00 7/31 No 3.45 3.55 3.50 -0.25 -6.67% 6,620 3,078 0.67 -0.61 11 52 None
CPNG Options Chain 15.44 Call 20.00 9/18 Yes 0.17 0.31 0.31 +0.11 +55.00% 6,613 4,740 0.61 0.15 13 31 None
SOFI Options Chain 15.25 Call 15.00 8/07 Yes 0.68 0.72 0.70 -1.30 -65.00% 6,613 649 0.59 0.60 12 50 None
SPCX Options Chain 112.55 Put 107.00 7/31 No 1.50 1.65 1.59 +0.32 +25.20% 6,603 5,324 1.15 -0.26 3 33 None
AMC Options Chain 2.68 Put 2.00 9/18 No 0.11 0.12 0.12 -0.01 -7.70% 6,587 7,574 1.08 -0.16 7 30 None
AAPL Options Chain 341.39 Call 360.00 7/31 Yes 0.44 0.50 0.49 -0.31 -38.75% 6,587 9,238 0.57 0.08 8 61 None
KEEL Options Chain 3.72 Call 3.50 7/31 No 0.03 0.12 0.08 -0.24 -75.00% 6,583 230 1.94 0.26 4 34 None
AMZN Options Chain 232.03 Call 245.00 8/21 Yes 4.20 4.60 4.40 -1.07 -19.57% 6,574 11,056 0.47 0.28 12 66 None
STM Options Chain 48.36 Call 51.00 8/07 No 1.35 1.60 1.75 -0.81 -31.65% 6,567 2 0.83 0.36 14 54 None
NVDA Options Chain 197.64 Put 207.50 7/31 No 15.70 17.65 17.32 +6.78 +64.33% 6,555 6,832 0.92 -0.96 13 58 None
WULF Options Chain 17.18 Call 23.00 11/20 Yes 1.19 1.62 1.59 -0.45 -22.06% 6,554 1,058 1.02 0.34 2 38 None
ECHO Options Chain 85.93 Put 75.00 8/21 Yes 0.95 3.50 2.30 +0.32 +16.17% 6,546 228 0.68 -0.24 4 31 None
SOFI Options Chain 15.25 Call 18.00 9/18 Yes 0.45 0.47 0.47 -0.65 -58.04% 6,540 11,105 0.56 0.27 12 50 None
PLTR Options Chain 123.00 Call 124.00 7/31 No 2.02 2.07 2.06 -0.74 -26.43% 6,527 2,446 0.68 0.45 11 52 None
AMZN Options Chain 232.03 Put 205.00 7/31 Yes 1.32 1.48 1.39 +0.48 +52.75% 6,520 3,249 1.24 -0.12 12 66 None
WBD Options Chain 25.64 Put 20.00 10/16 No 0.10 0.24 0.11 0.00 0.00% 6,505 237,936 0.41 -0.06 3 19 None
CAT Options Chain 782.71 Put 600.00 8/21 Yes 1.72 1.95 1.81 +0.81 +81.00% 6,500 5,594 0.62 -0.03 10 63 None
NVDA Options Chain 197.64 Put 197.50 7/31 No 6.80 8.40 8.25 +4.30 +108.87% 6,499 8,537 0.58 -0.79 13 58 None
KR Options Chain 59.87 Call 62.00 8/07 No 0.35 0.49 0.57 +0.10 +21.28% 6,473 369 0.32 0.25 12 55 None
KR Options Chain 59.87 Call 63.00 8/07 No 0.23 0.34 0.24 -0.03 -11.12% 6,455 214 0.34 0.18 12 55 None
AAPL Options Chain 341.39 Put 310.00 7/31 Yes 0.39 0.43 0.42 +0.07 +20.00% 6,440 9,518 0.74 -0.05 8 61 None
STM Options Chain 48.36 Call 50.00 8/07 No 1.70 2.00 2.59 -0.66 -20.31% 6,434 3 0.84 0.42 14 54 None
CVNA Options Chain 66.07 Put 60.00 7/31 Yes 1.36 1.64 1.47 -0.47 -24.23% 6,432 3,005 2.04 -0.24 8 50 None
IREN Options Chain 29.31 Put 31.00 8/21 No 4.90 5.15 5.04 +1.85 +58.00% 6,430 12,682 1.38 -0.49 9 41 None
SOFI Options Chain 15.25 Call 17.00 8/07 Yes 0.11 0.12 0.11 -0.73 -86.91% 6,404 3,852 0.63 0.15 12 50 None
FCF Options Chain 21.41 Call 22.50 8/21 Yes 0.25 0.30 0.30 +0.25 +500.00% 6,404 15 0.39 0.32 12 54 None
MSTR Options Chain 93.33 Call 100.00 7/31 Yes 0.91 1.05 1.03 -1.01 -49.51% 6,387 18,411 1.16 0.22 5 60 None
CRWV Options Chain 60.82 Call 70.00 7/31 No 0.32 0.36 0.34 -1.65 -82.92% 6,385 4,865 1.50 0.10 3 21 None
STM Options Chain 48.36 Call 61.00 7/31 No 0.00 0.15 0.08 +0.03 +60.00% 6,376 6,384 1.89 0.01 14 54 None
STM Options Chain 48.36 Call 59.00 7/31 No 0.00 0.55 0.15 +0.06 +66.67% 6,375 6,464 2.18 0.02 14 54 None
ASTS Options Chain 56.63 Call 60.00 7/31 No 0.23 0.26 0.23 -0.77 -77.00% 6,374 2,489 1.28 0.10 5 39 None
MSTR Options Chain 93.33 Put 95.00 7/31 Yes 3.85 4.20 4.07 +1.12 +37.97% 6,325 4,993 1.11 -0.57 5 60 None
FRMI Options Chain 5.86 Call 9.00 8/21 No 0.30 0.35 0.30 -0.10 -25.00% 6,309 27,345 1.86 0.23 3 16 None
SOFI Options Chain 15.25 Call 19.00 8/21 Yes 0.11 0.12 0.11 -0.32 -74.42% 6,277 23,858 0.64 0.08 12 50 None
HOOD Options Chain 89.84 Put 80.00 7/31 Yes 0.92 0.98 0.97 +0.12 +14.12% 6,274 3,710 1.64 -0.16 11 55 None
AMD Options Chain 460.48 Call 450.00 7/31 No 5.70 6.25 6.05 -11.95 -66.39% 6,274 2,787 1.07 0.29 11 60 None
META Options Chain 585.61 Put 550.00 7/31 Yes 9.15 10.50 10.60 +2.40 +29.27% 6,263 5,564 1.52 -0.23 15 73 None
HIMS Options Chain 25.00 Put 25.00 7/31 No 0.87 0.94 0.91 +0.83 +1,037.50% 6,256 1,295 1.23 -0.48 6 39 None
AAPL Options Chain 341.39 Put 330.00 8/07 Yes 4.40 4.80 4.70 +0.65 +16.05% 6,224 1,520 0.39 -0.32 8 61 None
LBRT Options Chain 17.09 Call 18.00 8/21 No 0.75 0.90 0.82 -0.28 -25.46% 6,221 58 0.59 0.48 12 50 None
IREN Options Chain 29.31 Call 36.00 7/31 No 0.13 0.16 0.15 -1.07 -87.71% 6,208 1,177 1.89 0.08 9 41 None
NVDA Options Chain 197.64 Put 190.00 8/07 No 5.15 5.55 5.32 +2.46 +86.02% 6,208 11,557 0.46 -0.47 13 58 None
SPCX Options Chain 112.55 Put 125.00 9/18 Yes 24.20 24.60 24.90 +2.00 +8.74% 6,190 12,306 1.01 -0.54 3 33 None
MU Options Chain 739.00 Put 810.00 7/31 No 74.70 81.70 76.07 +43.07 +130.52% 6,168 8,395 1.30 -0.80 12 68 None
INTC Options Chain 81.88 Put 75.00 7/31 No 0.56 0.60 0.59 +0.23 +63.89% 6,157 6,647 1.20 -0.15 5 55 None
TEVA Options Chain 31.90 Call 37.00 8/21 Yes 0.39 0.61 0.39 +0.14 +56.00% 6,153 14,775 0.38 0.26 9 50 None
MRVL Options Chain 163.40 Call 250.00 10/16 Yes 7.00 8.45 7.77 -2.93 -27.39% 6,140 2,081 0.93 0.23 10 60 None
INTC Options Chain 81.88 Call 93.00 7/31 No 0.24 0.28 0.26 -0.86 -76.79% 6,139 1,205 1.18 0.08 5 55 None
WULF Options Chain 17.18 Call 21.00 9/18 Yes 0.77 0.89 0.80 -0.64 -44.45% 6,135 6,487 1.08 0.26 2 38 None
SOFI Options Chain 15.25 Put 15.00 8/07 Yes 0.43 0.44 0.43 +0.14 +48.28% 6,135 4,123 0.59 -0.40 12 50 None
ECHO Options Chain 85.93 Call 100.00 9/18 Yes 2.00 3.60 2.95 -0.65 -18.06% 6,129 7,700 0.63 0.26 4 31 None
APP Options Chain 418.00 Put 250.00 8/21 Yes 0.95 1.25 1.13 +0.12 +11.89% 6,117 192 1.05 -0.02 7 58 None
AMC Options Chain 2.68 Put 2.50 8/21 No 0.18 0.20 0.19 -0.02 -9.53% 6,106 7,958 1.12 -0.32 7 30 None
GLXY Options Chain 18.26 Call 45.00 9/18 Yes 0.05 0.36 0.10 -0.05 -33.34% 6,102 21,291 1.28 0.02 6 41 None
NBIS Options Chain 169.90 Call 165.00 7/31 No 3.10 3.50 3.32 -9.56 -74.23% 6,099 3,198 2.01 0.27 3 22 None
ETN Options Chain 386.26 Put 310.00 9/18 Yes 6.60 8.20 6.30 +2.20 +53.66% 6,085 3,165 0.52 -0.18 11 68 None
HIMS Options Chain 25.00 Call 30.00 7/31 No 0.04 0.06 0.03 -0.75 -96.16% 6,064 2,529 1.43 0.05 6 39 None
IREN Options Chain 29.31 Call 33.00 7/31 No 0.43 0.48 0.45 -2.05 -82.00% 6,056 760 1.82 0.21 9 41 None
ONDS Options Chain 7.84 Call 7.50 7/31 No 0.06 0.07 0.07 -0.47 -87.04% 6,050 3,982 1.33 0.18 9 38 None
CARR Options Chain 59.92 Put 52.50 9/18 No 0.65 1.00 0.67 -0.03 -4.29% 6,047 281 0.40 -0.17 7 53 None
NVDA Options Chain 197.64 Put 190.00 8/21 No 7.85 7.95 7.73 +2.63 +51.57% 6,029 48,130 0.43 -0.46 13 58 None
ECHO Options Chain 85.93 Call 90.00 10/16 Yes 6.20 8.10 8.80 +0.80 +10.00% 6,025 6,806 0.62 0.46 4 31 None
TECH Options Chain 72.07 Call 75.00 3/19 Yes 0.10 0.15 0.10 -0.05 -33.34% 6,009 2,584 0.02 0.17 13 45 None
SPCX Options Chain 112.55 Put 105.00 7/31 No 1.00 1.10 1.09 +0.18 +19.78% 6,004 7,354 1.14 -0.19 3 33 None
ELDN Options Chain 3.46 Put 5.00 8/21 Yes 1.10 2.10 1.67 +0.32 +23.71% 6,001 6,098 2.65 -0.90 9 31 None
ELDN Options Chain 3.46 Put 5.00 9/18 Yes 1.25 2.00 1.80 % 6,000 0 1.59 -0.88 9 31 None
SOFI Options Chain 15.25 Call 16.00 10/16 Yes 1.35 1.38 1.38 -0.97 -41.28% 6,000 3,629 0.57 0.50 12 50 None
MU Options Chain 739.00 Put 650.00 7/31 No 4.30 4.85 4.50 +2.31 +105.48% 5,991 5,114 1.47 -0.11 12 68 None
MU Options Chain 739.00 Call 780.00 7/31 No 14.00 14.55 15.05 -46.75 -75.65% 5,979 146 1.35 0.33 12 68 None
NVDA Options Chain 197.64 Call 177.50 7/31 No 12.45 14.20 13.59 -6.31 -31.71% 5,958 579 0.73 0.92 13 58 None
IREN Options Chain 29.31 Call 31.00 8/14 No 2.70 2.93 2.79 -2.91 -51.06% 5,957 7 1.43 0.48 9 41 None
HOOD Options Chain 89.84 Call 100.00 7/31 Yes 1.04 1.08 1.05 -1.26 -54.55% 5,948 4,974 1.58 0.19 11 55 None
FCX Options Chain 59.99 Call 61.00 7/31 No 0.62 0.97 0.86 -1.36 -61.27% 5,929 112 0.70 0.38 10 63 None
TSLA Options Chain 306.86 Put 317.50 7/31 No 19.35 21.55 19.75 +6.90 +53.70% 5,907 1,182 0.70 -0.90 8 57 None
METC Options Chain 9.63 Call 11.00 8/21 Yes 0.55 0.65 0.65 +0.05 +8.34% 5,890 22,416 1.13 0.37 7 43 None
IREN Options Chain 29.31 Call 50.00 8/21 No 0.34 0.37 0.36 -0.47 -56.63% 5,885 12,872 1.39 0.08 9 41 None
CIFR Options Chain 20.42 Call 20.00 8/21 Yes 1.42 1.67 1.51 -1.39 -47.94% 5,851 2,769 1.36 0.42 4 40 None
NVDA Options Chain 197.64 Call 205.00 8/03 No 0.40 0.56 0.40 -0.96 -70.59% 5,849 3,200 0.46 0.09 13 58 None
PATH Options Chain 12.13 Call 12.50 7/31 No 0.33 0.37 0.32 +0.09 +39.13% 5,847 7,554 0.80 0.55 20 39
Growth Stock List
SPCX Options Chain 112.55 Put 80.00 8/21 Yes 1.65 1.80 1.73 +0.07 +4.22% 5,825 11,808 1.18 -0.10 3 33 None
LCID Options Chain 7.70 Call 8.00 7/31 No 0.25 0.26 0.26 -0.14 -35.00% 5,798 4,142 1.21 0.48 6 27 None
TSLA Options Chain 306.86 Call 350.00 7/31 No 0.03 0.05 0.04 -0.09 -69.24% 5,795 14,471 0.81 0.00 8 57 None
BMNR Options Chain 17.57 Put 16.50 7/31 No 0.42 0.47 0.44 +0.23 +109.53% 5,778 16,523 1.01 -0.45 12 38 None
MARA Options Chain 10.05 Call 13.00 8/07 Yes 0.08 0.09 0.08 -0.20 -71.43% 5,774 6,805 1.16 0.10 4 41 None
INTC Options Chain 81.88 Call 101.00 7/31 No 0.05 0.07 0.05 -0.20 -80.00% 5,773 8,280 1.32 0.01 5 55 None
NEM Options Chain 91.34 Call 120.00 9/18 No 0.40 0.61 0.52 +0.12 +30.00% 5,767 2,020 0.46 0.07 14 64 None
MU Options Chain 739.00 Call 1,000.00 7/31 No 0.16 0.18 0.16 -1.64 -91.12% 5,763 6,512 1.58 0.00 12 68 None
GOOG Options Chain 334.89 Put 327.50 7/31 No 1.49 1.67 1.74 -0.97 -35.80% 5,744 704 0.48 -0.24 16 73 None
AMC Options Chain 2.68 Call 2.00 8/21 No 0.77 0.80 0.78 +0.05 +6.85% 5,740 50,149 1.13 0.89 7 30 None
NIO Options Chain 4.69 Call 5.00 8/07 No 0.09 0.10 0.10 +0.03 +42.86% 5,736 6,531 0.58 0.35 9 29 None
ETN Options Chain 386.26 Put 350.00 7/31 Yes 4.20 6.10 5.40 +1.30 +31.71% 5,733 5,770 0.98 -0.30 11 68 None
GOOG Options Chain 334.89 Call 345.00 7/31 No 1.44 1.57 1.50 +0.41 +37.62% 5,714 6,314 0.47 0.22 16 73 None
UTHR Options Chain 524.70 Put 470.00 8/21 Yes 2.05 9.00 5.72 +0.67 +13.27% 5,701 5,713 0.45 -0.17 14 68 None
SOFI Options Chain 15.25 Call 20.00 8/21 Yes 0.08 0.09 0.08 -0.19 -70.37% 5,700 50,350 0.70 0.04 12 50 None
ORCL Options Chain 117.74 Call 120.00 7/31 No 2.02 2.23 2.23 -1.28 -36.47% 5,691 5,041 0.89 0.40 10 71 None
MSFT Options Chain 390.54 Call 415.00 7/31 Yes 4.30 6.00 4.80 -1.40 -22.59% 5,690 5,957 1.10 0.25 15 72 None
AMC Options Chain 2.68 Call 3.00 9/18 No 0.34 0.35 0.34 +0.01 +3.03% 5,677 26,028 1.09 0.48 7 30 None
GOOG Options Chain 334.89 Call 415.00 10/16 No 1.97 2.65 2.46 +0.45 +22.39% 5,660 12,326 0.32 0.11 16 73 None
NFLX Options Chain 73.63 Put 72.00 7/31 No 0.30 0.32 0.31 -0.55 -63.96% 5,653 4,738 0.42 -0.22 14 63 None
MRVL Options Chain 163.40 Call 300.00 9/18 Yes 1.50 1.78 1.69 -1.13 -40.08% 5,644 6,471 0.98 0.07 10 60 None
SKHY Options Chain 132.39 Call 130.00 7/31 No 4.20 4.50 4.30 -3.85 -47.24% 5,636 2,091 1.49 0.44 3 22 None
NIO Options Chain 4.69 Call 5.00 8/21 No 0.17 0.20 0.19 +0.05 +35.72% 5,626 57,121 0.57 0.41 9 29 None
ELDN Options Chain 3.46 Put 2.50 9/18 Yes 0.05 0.15 0.05 % 5,599 0 0.86 -0.15 9 31 None
NVDA Options Chain 197.64 Call 210.00 8/14 No 1.15 1.22 1.17 -1.23 -51.25% 5,599 5,050 0.42 0.15 13 58 None
SHAZ Options Chain 40.09 Call 65.00 8/21 No 1.00 2.10 1.90 -0.15 -7.32% 5,595 6,831 1.75 0.21 3 20 None
TSLA Options Chain 306.86 Call 327.50 7/31 No 0.20 0.21 0.20 -0.73 -78.50% 5,579 2,920 0.68 0.04 8 57 None
SPCX Options Chain 112.55 Put 113.00 7/31 No 4.00 4.20 4.15 +1.00 +31.75% 5,578 3,846 1.19 -0.50 3 33 None
NVDA Options Chain 197.64 Call 185.00 7/31 No 5.45 6.75 6.55 -7.02 -51.74% 5,559 1,709 0.62 0.75 13 58 None
SPCX Options Chain 112.55 Call 160.00 10/16 Yes 6.90 7.20 6.90 -2.10 -23.34% 5,526 3,539 0.95 0.28 3 33 None
WMT Options Chain 114.35 Call 115.00 7/31 No 0.65 0.74 0.71 +0.21 +42.00% 5,511 3,966 0.29 0.39 11 59 None
BMNR Options Chain 17.57 Call 17.00 8/07 No 0.69 0.74 0.72 -0.46 -38.99% 5,509 785 0.83 0.47 12 38 None
INTC Options Chain 81.88 Call 89.00 8/07 No 2.15 2.35 2.62 -1.78 -40.46% 5,503 198 0.92 0.32 5 55 None
INTC Options Chain 81.88 Call 104.00 7/31 No 0.03 0.05 0.04 -0.10 -71.43% 5,502 8,242 1.46 0.01 5 55 None
AMD Options Chain 460.48 Call 500.00 7/31 No 0.49 0.55 0.51 -2.38 -82.36% 5,496 7,767 1.12 0.03 11 60 None
HOOD Options Chain 89.84 Call 88.00 7/31 Yes 4.85 5.35 5.05 -2.61 -34.08% 5,493 131 1.62 0.59 11 55 None