Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
SPCX Options Chain 112.20 Call 330.00 8/07 Yes 0.25 0.30 0.30 +0.02 +7.15% 381,592 166,105 0.00 0.00 3 33 None
HTZ Options Chain 1.67 Call 9.00 8/21 Yes 0.01 0.02 0.02 +0.01 +100.00% 100,021 101,549 3.32 0.00 10 20 None
HTZ Options Chain 1.67 Put 9.00 8/21 Yes 7.30 7.50 7.40 +0.50 +7.25% 100,000 100,005 4.86 -1.00 10 20 None
NVDA Options Chain 195.04 Call 200.00 8/03 No 2.50 2.61 2.52 +1.53 +154.55% 97,811 10,901 0.29 0.61 13 58 None
MSFT Options Chain 451.10 Call 500.00 8/21 No 2.60 2.80 2.73 +0.73 +36.50% 81,228 117,051 0.30 0.15 11 65 None
NVDA Options Chain 195.04 Call 210.00 8/07 No 1.18 1.22 1.18 +0.62 +110.72% 65,052 34,432 0.38 0.23 13 58 None
NVDA Options Chain 195.04 Call 202.50 8/03 No 1.33 1.41 1.37 +0.84 +158.50% 62,721 5,781 0.29 0.40 13 58 None
NVDA Options Chain 195.04 Call 205.00 8/03 No 0.63 0.68 0.65 +0.36 +124.14% 60,165 4,847 0.28 0.23 13 58 None
AMZN Options Chain 257.95 Call 250.00 8/21 No 23.15 25.00 23.74 +17.02 +253.28% 55,253 71,889 0.33 0.85 9 60 None
NVDA Options Chain 195.04 Call 200.00 8/07 No 4.75 4.90 4.75 +2.16 +83.40% 44,757 36,436 0.39 0.56 13 58 None
NVDA Options Chain 195.04 Put 195.00 8/03 No 0.40 0.44 0.42 -2.19 -83.91% 40,014 6,467 0.30 -0.16 13 58 None
NVDA Options Chain 195.04 Put 197.50 8/03 No 0.86 0.93 0.89 -3.13 -77.87% 37,933 1,376 0.29 -0.25 13 58 None
IREN Options Chain 38.26 Put 34.00 8/21 No 2.75 2.90 2.85 +0.10 +3.64% 37,412 35,473 1.21 -0.33 10 46 None
TSLA Options Chain 308.85 Call 310.00 8/03 No 4.10 4.25 4.15 -0.53 -11.33% 34,180 4,422 0.31 0.57 8 57 None
AAPL Options Chain 312.33 Call 340.00 8/21 No 0.65 0.83 0.73 -6.47 -89.87% 34,134 21,520 0.28 0.07 8 61 None
AI Options Chain 9.05 Call 9.50 8/07 No 0.15 0.22 0.20 +0.02 +11.12% 33,499 553 0.66 0.36 7 24 None
AAPL Options Chain 312.33 Call 305.00 8/03 No 5.25 6.10 5.45 -23.05 -80.88% 33,055 115 0.32 0.67 8 61 None
NVDA Options Chain 195.04 Call 197.50 8/03 No 3.95 4.30 4.45 +2.73 +158.73% 33,004 3,916 0.30 0.75 13 58 None
MSFT Options Chain 451.10 Call 470.00 8/07 No 5.90 6.35 6.15 +2.85 +86.37% 30,105 25,215 0.32 0.42 11 65 None
AI Options Chain 9.05 Call 10.50 8/07 No 0.02 0.05 0.04 0.00 0.00% 29,033 148 0.72 0.08 7 24 None
AMZN Options Chain 257.95 Call 280.00 8/21 No 4.90 5.25 5.10 +3.64 +249.32% 28,612 41,219 0.32 0.36 9 60 None
TSLA Options Chain 308.85 Call 320.00 8/03 No 0.91 0.94 0.91 -0.76 -45.51% 28,422 6,322 0.33 0.19 8 57 None
NVDA Options Chain 195.04 Call 210.00 8/03 No 0.13 0.14 0.13 +0.06 +85.72% 28,382 6,985 0.30 0.07 13 58 None
AAPL Options Chain 312.33 Call 310.00 8/03 No 2.59 3.00 2.78 -21.38 -88.50% 27,990 186 0.31 0.43 8 61 None
TSLA Options Chain 308.85 Put 110.00 8/07 No 0.00 0.01 0.01 0.00 0.00% 27,473 4,572 2.36 0.00 8 57 None
TSLA Options Chain 308.85 Call 315.00 8/03 No 2.05 2.10 2.09 -0.74 -26.15% 27,398 2,169 0.32 0.35 8 57 None
AAPL Options Chain 312.33 Call 310.00 8/07 No 4.75 5.35 5.15 -19.71 -79.29% 27,247 1,346 0.34 0.47 8 61 None
TSLA Options Chain 308.85 Put 310.00 8/03 No 2.96 3.05 2.96 -2.79 -48.53% 26,731 3,605 0.33 -0.43 8 57 None
AMZN Options Chain 257.95 Call 270.00 8/03 No 4.00 4.40 4.14 +2.81 +211.28% 25,708 2,097 0.34 0.58 9 60 None
MSTR Options Chain 97.74 Call 93.00 8/07 No 3.90 4.15 4.15 -2.88 -40.97% 25,524 200 0.73 0.54 5 58 None
AAPL Options Chain 312.33 Call 320.00 8/07 No 1.66 2.00 1.85 -14.65 -88.79% 23,995 2,028 0.33 0.21 8 61 None
NVDA Options Chain 195.04 Call 207.50 8/03 No 0.29 0.32 0.29 +0.15 +107.15% 23,971 3,687 0.29 0.13 13 58 None
AAPL Options Chain 312.33 Put 300.00 8/03 No 0.40 0.68 0.61 +0.24 +64.87% 23,850 1,654 0.29 -0.16 8 61 None
TSLA Options Chain 308.85 Call 312.50 8/03 No 2.96 3.05 3.00 -0.85 -22.08% 23,163 1,032 0.31 0.46 8 57 None
CSX Options Chain 50.12 Put 50.00 8/21 No 0.80 1.10 0.86 -0.21 -19.63% 22,960 23,275 0.23 -0.41 8 61 None
AMZN Options Chain 257.95 Call 285.00 8/21 No 3.45 3.75 3.60 +2.48 +221.43% 22,386 24,549 0.32 0.28 9 60 None
AMZN Options Chain 257.95 Call 275.00 8/07 No 4.10 4.25 4.16 +2.93 +238.22% 21,913 3,881 0.37 0.41 9 60 None
NVDA Options Chain 195.04 Put 200.00 8/03 No 1.71 1.80 1.75 -4.25 -70.84% 21,836 1,428 0.28 -0.39 13 58 None
AMZN Options Chain 257.95 Call 280.00 8/03 No 0.89 1.00 0.94 +0.39 +70.91% 21,557 894 0.37 0.18 9 60 None
SPCE Options Chain 2.56 Call 2.50 1/15 Yes 0.71 0.79 0.71 +0.01 +1.43% 21,533 7,954 1.08 0.64 5 35 None
AMZN Options Chain 257.95 Put 250.00 8/07 No 0.44 0.49 0.46 -19.36 -97.68% 21,492 1,662 0.41 -0.08 9 60 None
NVDA Options Chain 195.04 Put 190.00 8/07 No 0.98 1.01 1.01 -1.42 -58.44% 21,457 18,422 0.41 -0.17 13 58 None
NVDA Options Chain 195.04 Call 205.00 8/07 No 2.51 2.60 2.50 +1.25 +100.00% 21,441 26,016 0.38 0.37 13 58 None
RIVN Options Chain 16.83 Call 16.50 8/07 No 0.13 0.15 0.14 -0.94 -87.04% 21,337 8,489 0.63 0.21 7 34 None
NVDA Options Chain 195.04 Call 202.50 8/07 No 3.50 3.65 3.70 +1.84 +98.93% 21,253 20,478 0.39 0.47 13 58 None
AAPL Options Chain 312.33 Call 302.50 8/03 No 6.85 8.25 6.76 -25.22 -78.87% 21,110 118 0.38 0.77 8 61 None
TAL Options Chain 12.34 Call 13.00 10/16 No 0.60 0.75 0.75 % 21,107 0 0.39 0.47 19 13
Growth Stock List
NVDA Options Chain 195.04 Call 205.00 8/05 No 1.75 1.83 1.80 +0.99 +122.23% 20,912 3,978 0.37 0.34 13 58 None
WU Options Chain 7.69 Call 8.00 11/20 No 0.15 0.30 0.22 -0.32 -59.26% 20,858 1,394 0.54 0.20 12 41 None
MSFT Options Chain 451.10 Call 460.00 8/21 No 15.80 16.80 16.78 +5.58 +49.83% 20,747 69,448 0.31 0.58 11 65 None
NVDA Options Chain 195.04 Call 200.00 8/05 No 3.85 4.05 3.90 +1.98 +103.13% 20,643 2,461 0.38 0.57 13 58 None
IREN Options Chain 38.26 Put 26.00 8/07 No 0.10 0.14 0.11 -0.11 -50.00% 20,488 1,418 1.47 -0.03 10 46 None
TSLA Options Chain 308.85 Call 305.00 8/03 No 7.30 7.55 7.40 -0.13 -1.73% 20,315 1,542 0.29 0.78 8 57 None
INTC Options Chain 90.20 Call 110.00 8/21 No 1.66 1.84 1.79 -0.29 -13.95% 20,217 39,673 0.84 0.20 5 55 None
LZM Options Chain 3.30 Call 5.00 11/20 No 0.30 0.40 0.36 +0.11 +44.00% 20,174 948 1.02 0.36 8 13 None
PLTR Options Chain 122.26 Call 130.00 8/07 Yes 4.20 4.30 4.20 +0.10 +2.44% 20,011 9,129 1.03 0.38 11 52 None
AAPL Options Chain 312.33 Put 300.00 8/07 No 2.00 2.28 2.18 +1.46 +202.78% 19,836 4,623 0.32 -0.25 8 61 None
INTC Options Chain 90.20 Call 100.00 8/07 No 1.36 1.48 1.41 -0.45 -24.20% 19,768 13,488 0.91 0.23 5 55 None
NVDA Options Chain 195.04 Call 215.00 8/21 No 2.36 2.42 2.45 +1.00 +68.97% 19,660 41,050 0.37 0.25 13 58 None
AMZN Options Chain 257.95 Call 272.50 8/03 No 2.77 3.20 2.93 +1.88 +179.05% 19,090 736 0.36 0.46 9 60 None
NVDA Options Chain 195.04 Call 207.50 8/07 No 1.74 1.81 1.75 +0.88 +101.15% 18,939 35,340 0.38 0.29 13 58 None
AMZN Options Chain 257.95 Call 300.00 8/21 No 1.06 1.16 1.13 +0.65 +135.42% 18,801 21,238 0.32 0.12 9 60 None
WBD Options Chain 26.30 Put 22.00 9/18 No 0.00 0.18 0.16 +0.06 +60.00% 18,610 19,025 0.41 -0.05 3 19 None
AMZN Options Chain 257.95 Call 270.00 8/07 No 6.35 6.65 6.42 +4.72 +277.65% 18,381 5,795 0.36 0.56 9 60 None
TSLA Options Chain 308.85 Put 180.00 8/07 No 0.04 0.06 0.06 -0.01 -14.29% 18,250 159 1.48 0.00 8 57 None
TSLA Options Chain 308.85 Put 305.00 8/03 No 1.21 1.25 1.24 -2.16 -63.53% 18,130 2,190 0.32 -0.22 8 57 None
WMB Options Chain 70.91 Put 64.00 9/11 Yes 0.40 0.65 0.55 % 18,002 0 0.31 -0.16 9 68 None
NVDA Options Chain 195.04 Put 190.00 8/03 No 0.11 0.12 0.11 -0.85 -88.55% 17,873 6,195 0.36 -0.06 13 58 None
TSLA Options Chain 308.85 Put 300.00 8/03 No 0.44 0.46 0.45 -1.43 -76.07% 17,829 2,653 0.33 -0.12 8 57 None
AAPL Options Chain 312.33 Call 345.00 8/21 No 0.38 0.58 0.55 -5.00 -90.09% 17,532 33,883 0.29 0.05 8 61 None
AMZN Options Chain 257.95 Call 280.00 8/07 No 2.42 2.60 2.49 +1.63 +189.54% 17,454 3,714 0.37 0.28 9 60 None
NVDA Options Chain 195.04 Put 192.50 8/03 No 0.19 0.21 0.21 -1.43 -87.20% 17,378 3,092 0.32 -0.10 13 58 None
NVDA Options Chain 195.04 Call 195.00 8/03 No 5.80 6.35 6.20 +3.36 +118.31% 17,330 5,790 0.31 0.84 13 58 None
MSTR Options Chain 97.74 Call 100.00 8/07 No 1.50 1.61 1.56 -2.14 -57.84% 17,311 12,077 0.75 0.28 5 58 None
NVDA Options Chain 195.04 Call 200.00 8/21 No 7.95 8.10 8.00 +2.54 +46.52% 17,142 42,886 0.39 0.56 13 58 None
AMZN Options Chain 257.95 Call 275.00 8/03 No 2.04 2.20 2.08 +1.25 +150.61% 17,052 1,670 0.36 0.35 9 60 None
MSTR Options Chain 97.74 Call 95.00 8/07 No 3.00 3.20 3.10 -3.03 -49.43% 17,002 761 0.73 0.46 5 58 None
MSTR Options Chain 97.74 Call 94.00 8/07 No 3.40 3.65 3.80 -3.01 -44.20% 16,986 178 0.73 0.50 5 58 None
AMZN Options Chain 257.95 Call 270.00 8/21 No 9.15 9.75 9.50 +7.00 +280.00% 16,767 50,063 0.32 0.56 9 60 None
AMZN Options Chain 257.95 Put 270.00 8/03 No 2.54 2.85 2.84 -31.31 -91.69% 16,614 492 0.36 -0.42 9 60 None
TSLA Options Chain 308.85 Call 330.00 8/07 No 2.13 2.18 2.16 -0.28 -11.48% 16,558 11,493 0.47 0.20 8 57 None
BHC Options Chain 5.95 Call 6.00 8/21 No 0.95 1.05 0.95 +0.59 +163.89% 16,546 14,147 0.71 0.79 10 24 None
SOFI Options Chain 16.47 Call 17.00 8/07 No 0.18 0.19 0.19 -0.10 -34.49% 16,474 11,271 0.48 0.28 11 51 None
TE Options Chain 4.17 Call 5.00 8/21 No 0.35 0.40 0.36 -0.06 -14.29% 16,384 5,488 1.64 0.39 3 15 None
NVDA Options Chain 195.04 Put 187.50 8/07 No 0.68 0.71 0.63 -1.14 -64.41% 16,316 4,255 0.43 -0.13 13 58 None
AAPL Options Chain 312.33 Call 305.00 8/07 No 7.35 8.10 7.55 -21.57 -74.08% 16,216 873 0.35 0.62 8 61 None
MSTR Options Chain 97.74 Call 97.00 8/07 No 2.28 2.47 2.40 -2.65 -52.48% 16,081 421 0.74 0.38 5 58 None
AAPL Options Chain 312.33 Put 325.00 8/07 No 15.80 18.00 16.41 +12.06 +277.25% 16,075 16,303 0.24 -0.87 8 61 None
SPCX Options Chain 112.20 Put 110.00 8/07 Yes 9.90 10.10 10.00 +1.50 +17.65% 16,067 14,482 1.50 -0.49 3 33 None
SIRI Options Chain 30.97 Call 31.00 8/07 No 0.11 0.19 0.20 -0.48 -70.59% 15,851 33 0.39 0.18 11 62 None
TSLA Options Chain 308.85 Put 307.50 8/03 No 1.94 2.00 1.95 -2.55 -56.67% 15,841 2,509 0.32 -0.31 8 57 None
BMNR Options Chain 18.09 Call 17.00 8/07 No 0.87 0.93 0.91 -0.67 -42.41% 15,773 5,278 0.78 0.59 12 36 None
SIRI Options Chain 30.97 Call 31.50 8/07 No 0.05 0.15 0.13 -0.26 -66.67% 15,751 73 0.37 0.11 11 62 None
AMZN Options Chain 257.95 Put 260.00 8/07 No 1.47 1.57 1.56 -22.42 -93.50% 15,703 477 0.38 -0.20 9 60 None
MSTR Options Chain 97.74 Put 45.00 8/07 No 0.01 0.06 0.03 -0.02 -40.00% 15,432 10,964 2.06 0.00 5 58 None
XOM Options Chain 158.49 Call 170.00 8/07 Yes 0.14 0.22 0.22 -0.16 -42.11% 15,271 2,444 0.38 0.04 9 64 None
AMC Options Chain 2.75 Call 3.00 8/21 No 0.23 0.24 0.24 +0.04 +20.00% 15,249 90,457 1.18 0.46 7 30 None
CCJ Options Chain 88.23 Put 74.00 9/11 Yes 1.17 1.54 1.40 % 15,132 0 0.51 -0.16 12 56 None
ET Options Chain 20.26 Put 19.00 10/16 Yes 0.22 0.39 0.28 -0.09 -24.33% 15,062 7,209 0.21 -0.23 9 56 None
MSTR Options Chain 97.74 Call 101.00 8/07 No 1.24 1.41 1.40 -1.90 -57.58% 15,042 3,255 0.75 0.25 5 58 None
ET Options Chain 20.26 Call 23.00 1/15 Yes 0.21 0.34 0.22 -0.03 -12.00% 14,912 2,634 0.21 0.18 9 56 None
NVDA Options Chain 195.04 Put 172.50 8/07 No 0.13 0.15 0.14 -0.15 -51.73% 14,883 860 0.57 -0.02 13 58 None
AMZN Options Chain 257.95 Call 285.00 8/07 No 1.38 1.49 1.44 +0.78 +118.19% 14,804 4,239 0.38 0.18 9 60 None
AAPL Options Chain 312.33 Call 307.50 8/03 No 3.75 4.60 3.65 -21.51 -85.50% 14,575 129 0.32 0.55 8 61 None
AGNC Options Chain 10.91 Put 10.00 8/21 No 0.06 0.07 0.06 -0.01 -14.29% 14,539 15,290 0.29 -0.13 12 52 None
AMZN Options Chain 257.95 Call 275.00 8/21 No 6.80 7.30 6.95 +5.04 +263.88% 14,491 21,904 0.32 0.46 9 60 None
MU Options Chain 874.66 Call 900.00 8/03 No 2.70 2.82 2.82 -21.73 -88.52% 14,478 1,239 0.76 0.11 12 68 None
AAPL Options Chain 312.33 Call 300.00 8/03 No 9.10 10.40 9.43 -24.78 -72.44% 14,427 38 0.34 0.84 8 61 None
AAPL Options Chain 312.33 Call 320.00 8/21 No 3.45 4.05 3.92 -15.58 -79.90% 14,376 19,630 0.28 0.29 8 61 None
PTEN Options Chain 9.85 Call 9.00 1/15 No 2.30 2.45 2.37 +0.81 +51.93% 14,113 52 0.59 0.71 8 41 None
REPL Options Chain 5.41 Put 5.00 8/07 Yes 0.45 0.60 0.45 -1.60 -78.05% 13,967 13,208 5.94 -0.08 8 30 None
NVDA Options Chain 195.04 Put 200.00 8/21 No 6.70 6.80 6.79 -3.21 -32.10% 13,862 44,636 0.38 -0.44 13 58 None
TSLA Options Chain 308.85 Call 307.50 8/03 No 5.60 5.75 5.60 -0.35 -5.89% 13,839 2,587 0.30 0.69 8 57 None
NVDA Options Chain 195.04 Call 187.50 8/03 No 12.15 15.60 13.69 +5.54 +67.98% 13,659 376 0.69 0.97 13 58 None
NVDA Options Chain 195.04 Call 210.00 8/21 No 3.65 3.80 3.70 +1.36 +58.12% 13,603 45,070 0.37 0.34 13 58 None
MU Options Chain 874.66 Put 500.00 8/07 No 0.21 0.29 0.24 -0.29 -54.72% 13,414 9,237 1.43 0.00 12 68 None
IREN Options Chain 38.26 Put 31.00 8/07 No 0.51 0.60 0.55 -0.19 -25.68% 13,355 914 1.31 -0.15 10 46 None
AAPL Options Chain 312.33 Put 300.00 8/21 No 4.05 4.45 4.20 +2.73 +185.72% 13,239 35,326 0.27 -0.32 8 61 None
MSTR Options Chain 97.74 Call 99.00 8/07 No 1.75 1.89 1.91 -2.18 -53.31% 13,236 374 0.75 0.31 5 58 None
SPCX Options Chain 112.20 Put 100.00 8/07 Yes 5.00 5.20 5.10 +0.88 +20.86% 13,205 22,879 1.48 -0.32 3 33 None
AAPL Options Chain 312.33 Call 315.00 8/03 No 1.18 1.31 1.14 -18.64 -94.24% 13,181 233 0.32 0.23 8 61 None
SOFI Options Chain 16.47 Call 20.00 11/20 No 0.96 0.98 0.98 -0.05 -4.86% 13,003 3,234 0.57 0.33 11 51 None
HIMS Options Chain 27.20 Call 23.00 8/07 No 4.40 5.20 4.83 +0.96 +24.81% 12,994 47 1.38 0.96 6 39 None
MSTR Options Chain 97.74 Call 98.50 8/07 No 1.81 2.01 2.12 -2.17 -50.59% 12,956 137 0.74 0.33 5 58 None
NVDA Options Chain 195.04 Put 195.00 8/07 No 2.02 2.07 2.06 -2.39 -53.71% 12,806 10,727 0.40 -0.27 13 58 None
MSTR Options Chain 97.74 Call 98.00 8/07 No 1.95 2.21 2.25 -2.45 -52.13% 12,781 385 0.74 0.34 5 58 None
AAPL Options Chain 312.33 Call 310.00 8/21 No 7.30 8.60 7.90 -19.12 -70.77% 12,754 23,278 0.28 0.49 8 61 None
MSTR Options Chain 97.74 Call 96.00 8/07 No 2.60 2.81 2.74 -2.76 -50.19% 12,699 224 0.73 0.42 5 58 None
SOFI Options Chain 16.47 Call 16.50 8/07 No 0.35 0.36 0.35 -0.15 -30.00% 12,680 6,124 0.48 0.45 11 51 None
MARA Options Chain 11.82 Call 12.00 8/07 Yes 0.41 0.45 0.44 -0.22 -33.34% 12,656 39,332 1.09 0.39 5 41 None
NFLX Options Chain 73.17 Call 73.00 8/07 No 0.86 0.88 0.87 -0.81 -48.22% 12,630 2,946 0.35 0.37 10 63 None
IREN Options Chain 38.26 Put 22.00 8/07 No 0.01 0.10 0.05 -0.16 -76.19% 12,603 96 1.75 0.00 10 46 None
NVDA Options Chain 195.04 Call 220.00 8/21 No 1.45 1.50 1.45 +0.54 +59.35% 12,455 59,592 0.36 0.17 13 58 None
TSLA Options Chain 308.85 Put 315.00 8/05 No 8.25 8.60 8.30 -2.45 -22.80% 12,318 128 0.44 -0.58 8 57 None
AMZN Options Chain 257.95 Call 260.00 8/21 No 15.35 16.00 15.90 +11.68 +276.78% 12,300 46,799 0.32 0.73 9 60 None
MSTR Options Chain 97.74 Call 102.00 8/07 No 1.10 1.27 1.22 -1.65 -57.50% 12,278 701 0.76 0.22 5 58 None
MU Options Chain 874.66 Put 490.00 8/07 No 0.07 0.36 0.24 -0.21 -46.67% 12,122 213 1.46 0.00 12 68 None
AMZN Options Chain 257.95 Call 272.50 8/07 No 5.15 5.40 5.25 +3.80 +262.07% 11,969 393 0.37 0.48 9 60 None
MARA Options Chain 11.82 Call 13.00 9/18 Yes 0.99 1.06 1.05 -0.15 -12.50% 11,951 9,780 0.98 0.42 5 41 None
NVDA Options Chain 195.04 Call 215.00 8/07 No 0.50 0.53 0.52 +0.26 +100.00% 11,899 10,671 0.38 0.12 13 58 None
FRMI Options Chain 6.75 Call 8.50 8/14 No 0.15 0.25 0.22 -0.13 -37.15% 11,683 81 1.91 0.21 3 16 None
CBRS Options Chain 203.07 Call 325.00 8/07 No 0.50 0.70 0.65 -0.06 -8.46% 11,668 16,910 1.78 0.00 11 31 None
MCHP Options Chain 75.01 Call 65.00 12/18 Yes 17.00 17.70 17.48 -4.77 -21.44% 11,585 50 0.70 0.70 9 62 None
AGNC Options Chain 10.91 Put 10.00 9/18 No 0.11 0.14 0.14 +0.03 +27.28% 11,566 58,330 0.23 -0.23 12 52 None
SPCX Options Chain 112.20 Put 90.00 8/21 Yes 4.10 4.30 4.20 +0.68 +19.32% 11,560 14,474 1.15 -0.22 3 33 None
AAPL Options Chain 312.33 Call 350.00 8/21 No 0.30 0.35 0.32 -3.73 -92.10% 11,547 28,417 0.29 0.03 8 61 None
AAPL Options Chain 312.33 Put 290.00 8/07 No 0.54 0.74 0.65 +0.26 +66.67% 11,538 1,897 0.34 -0.09 8 61 None
SPCX Options Chain 112.20 Call 120.00 8/21 Yes 8.00 8.20 8.01 -1.89 -19.10% 11,499 6,366 1.22 0.40 3 33 None
MRNA Options Chain 57.92 Call 59.00 8/07 Yes 0.87 1.32 1.28 -1.82 -58.71% 11,496 52 0.87 0.30 8 42 None
MRNA Options Chain 57.92 Call 63.00 8/07 Yes 0.39 0.54 0.46 -1.36 -74.73% 11,386 119 0.87 0.15 8 42 None
NKE Options Chain 42.29 Put 41.00 8/07 No 0.42 0.44 0.43 +0.04 +10.26% 11,325 914 0.33 -0.34 15 59 None
MCHP Options Chain 75.01 Call 85.00 9/18 Yes 3.20 3.80 3.58 -0.22 -5.79% 11,270 20,297 0.66 0.33 9 62 None
SPCX Options Chain 112.20 Call 155.00 8/07 Yes 1.20 1.35 1.26 -0.39 -23.64% 11,262 1,739 1.88 0.08 3 33 None
TSLA Options Chain 308.85 Call 317.50 8/03 No 1.38 1.42 1.40 -0.76 -35.19% 11,255 2,632 0.32 0.26 8 57 None
AAL Options Chain 15.42 Call 18.00 9/04 No 0.15 0.25 0.23 +0.01 +4.55% 11,164 495 0.50 0.17 5 41 None
AMZN Options Chain 257.95 Put 265.00 8/03 No 1.04 1.25 1.10 -30.15 -96.48% 11,153 84 0.36 -0.22 9 60 None
KDP Options Chain 31.10 Call 33.00 8/21 Yes 0.25 0.45 0.30 -0.15 -33.34% 10,926 5,163 0.35 0.24 9 51 None
GOOGL Options Chain 335.66 Call 350.00 8/03 No 7.00 7.65 7.20 +6.83 +1,845.95% 10,882 1,242 0.25 0.78 14 73 None
SPCX Options Chain 112.20 Put 105.00 8/21 Yes 10.30 10.40 10.30 +1.30 +14.45% 10,876 5,855 1.16 -0.41 3 33 None
INTC Options Chain 90.20 Put 70.00 8/21 No 0.92 1.05 0.98 0.00 0.00% 10,852 17,140 0.90 -0.10 5 55 None
AMZN Options Chain 257.95 Call 290.00 8/07 No 0.68 0.78 0.78 +0.39 +100.00% 10,777 3,224 0.37 0.11 9 60 None
TSLA Options Chain 308.85 Put 302.50 8/03 No 0.72 0.76 0.75 -1.85 -71.16% 10,635 1,844 0.32 -0.15 8 57 None
MU Options Chain 874.66 Put 620.00 8/03 No 0.08 0.23 0.12 -0.40 -76.93% 10,597 178 1.24 0.00 12 68 None
NVDA Options Chain 195.04 Call 220.00 8/07 No 0.21 0.23 0.21 +0.09 +75.00% 10,529 18,487 0.39 0.06 13 58 None
TSLA Options Chain 308.85 Call 300.00 8/03 No 11.25 11.85 12.00 +1.17 +10.81% 10,528 1,668 0.28 0.88 8 57 None
NVDA Options Chain 195.04 Call 212.50 8/07 No 0.76 0.81 0.77 +0.38 +97.44% 10,483 8,103 0.38 0.17 13 58 None
AAPL Options Chain 312.33 Call 315.00 8/07 No 2.81 3.25 3.05 -16.51 -84.41% 10,412 1,159 0.33 0.32 8 61 None
MKTX Options Chain 162.76 Call 170.00 9/18 Yes 0.00 0.15 0.15 0.00 0.00% 10,389 12,452 0.08 0.06 15 56
Dividend Stock List
AAPL Options Chain 312.33 Call 330.00 8/21 No 1.58 1.89 1.75 -10.90 -86.17% 10,345 26,389 0.28 0.15 8 61 None
NVDA Options Chain 195.04 Call 230.00 8/21 No 0.56 0.60 0.57 +0.17 +42.50% 10,285 75,092 0.37 0.08 13 58 None
HAL Options Chain 31.70 Call 32.50 8/07 No 0.51 0.53 0.53 +0.19 +55.89% 10,210 42 0.35 0.45 10 50 None
MARA Options Chain 11.82 Put 11.00 9/18 Yes 1.40 1.46 1.43 +0.27 +23.28% 10,189 3,671 0.99 -0.40 5 41 None
SKHY Options Chain 143.73 Put 95.00 8/07 No 0.25 0.35 0.30 -0.02 -6.25% 10,186 571 1.60 -0.02 3 22 None
CVX Options Chain 193.66 Call 215.00 8/07 Yes 0.14 0.45 0.19 +0.08 +72.73% 10,143 1,176 0.43 0.03 9 71 None
MU Options Chain 874.66 Call 1,000.00 8/07 No 5.10 5.20 5.10 -10.50 -67.31% 10,137 2,771 1.02 0.10 12 68 None
AAPL Options Chain 312.33 Call 312.50 8/03 No 1.70 2.08 1.87 -19.77 -91.36% 10,132 16 0.31 0.32 8 61 None
CCL Options Chain 27.77 Put 24.50 8/21 No 0.17 0.23 0.15 -0.12 -44.45% 10,091 10,030 0.47 -0.12 12 65 None
AMZN Options Chain 257.95 Call 290.00 8/21 No 2.33 2.55 2.45 +1.67 +214.11% 10,088 13,764 0.32 0.21 9 60 None
AAPL Options Chain 312.33 Call 320.00 8/03 No 0.50 0.72 0.54 -15.65 -96.67% 10,054 151 0.34 0.11 8 61 None
TSLA Options Chain 308.85 Put 300.00 8/07 No 3.25 3.35 3.31 -1.51 -31.33% 10,050 3,368 0.46 -0.26 8 57 None
AAPL Options Chain 312.33 Call 302.50 8/07 No 8.95 9.90 9.60 -22.28 -69.89% 10,009 62 0.36 0.69 8 61 None
MKTX Options Chain 162.76 Call 185.00 9/18 Yes 0.00 0.35 0.14 -0.01 -6.67% 10,005 10,402 0.19 0.00 15 56
Dividend Stock List
GOOG Options Chain 335.65 Call 375.00 8/28 No 5.80 6.45 6.15 +4.61 +299.36% 9,995 254 0.32 0.31 11 65 None
FRMI Options Chain 6.75 Call 7.50 8/07 No 0.10 0.15 0.11 -0.43 -79.63% 9,886 2,769 1.87 0.17 3 16 None
MU Options Chain 874.66 Put 400.00 8/07 No 0.02 0.18 0.04 -0.14 -77.78% 9,877 494 1.82 0.00 12 68 None
T Options Chain 23.21 Call 25.00 8/28 No 0.15 0.18 0.17 +0.02 +13.34% 9,832 1,251 0.27 0.18 11 60 None
MARA Options Chain 11.82 Call 12.00 9/18 Yes 1.35 1.41 1.41 -0.21 -12.97% 9,794 10,516 1.00 0.51 5 41 None
AMD Options Chain 499.30 Put 270.00 8/07 Yes 0.02 0.16 0.16 +0.06 +60.00% 9,793 141 1.48 0.00 11 60 None
NFLX Options Chain 73.17 Call 77.00 8/07 No 0.16 0.17 0.16 -0.25 -60.98% 9,634 2,210 0.38 0.10 10 63 None
AMZN Options Chain 257.95 Call 277.50 8/03 No 1.22 1.54 1.40 +0.71 +102.90% 9,520 179 0.37 0.26 9 60 None
AMD Options Chain 499.30 Put 80.00 8/07 Yes 0.00 0.01 0.01 -0.01 -50.00% 9,510 8 0.00 0.00 11 60 None
COIN Options Chain 155.21 Call 160.00 8/07 Yes 1.60 1.92 1.76 -8.94 -83.56% 9,510 380 0.75 0.20 8 56 None
PAA Options Chain 24.82 Call 22.00 11/20 No 2.90 3.00 2.96 +0.08 +2.78% 9,484 4,859 0.24 0.81 10 54 None
COIN Options Chain 155.21 Call 155.00 8/07 Yes 2.56 2.90 2.80 -10.95 -79.64% 9,476 336 0.74 0.30 8 56 None
AMZN Options Chain 257.95 Put 230.00 8/07 No 0.11 0.13 0.10 -7.77 -98.73% 9,465 6,920 0.56 -0.01 9 60 None
AAPL Options Chain 312.33 Put 295.00 8/03 No 0.17 0.25 0.24 -0.02 -7.70% 9,421 646 0.31 -0.07 8 61 None
BAC Options Chain 61.73 Call 63.00 8/07 No 0.24 0.30 0.28 -0.04 -12.50% 9,412 3,703 0.19 0.28 9 65 None
AAPL Options Chain 312.33 Put 292.50 8/03 No 0.01 0.15 0.12 -0.11 -47.83% 9,405 177 0.32 -0.04 8 61 None
NVDA Options Chain 195.04 Call 202.50 8/05 No 2.67 2.77 2.71 +1.45 +115.08% 9,402 1,994 0.37 0.45 13 58 None
GOOGL Options Chain 335.66 Call 355.00 8/03 No 3.55 4.20 3.97 +3.73 +1,554.17% 9,396 318 0.26 0.57 14 73 None
NVDA Options Chain 195.04 Call 195.00 8/07 No 7.90 8.10 8.00 +3.31 +70.58% 9,295 15,409 0.41 0.73 13 58 None
AAPL Options Chain 312.33 Put 295.00 8/07 No 0.95 1.29 1.15 +0.61 +112.97% 9,274 4,941 0.33 -0.15 8 61 None
WBD Options Chain 26.30 Put 20.00 10/16 No 0.11 0.15 0.11 0.00 0.00% 9,271 234,026 0.41 -0.05 3 19 None
NVDA Options Chain 195.04 Call 225.00 8/21 No 0.89 0.94 0.95 +0.35 +58.34% 9,263 32,967 0.37 0.11 13 58 None
TSLA Options Chain 308.85 Put 160.00 8/07 No 0.00 0.05 0.05 +0.01 +25.00% 9,223 391 1.77 0.00 8 57 None
INTC Options Chain 90.20 Put 90.00 8/03 No 2.03 2.20 2.03 -0.26 -11.36% 9,216 832 0.68 -0.47 5 55 None
GOOGL Options Chain 335.66 Call 355.00 8/07 No 6.40 7.60 7.00 +6.07 +652.69% 9,215 853 0.33 0.55 14 73 None
TSLA Options Chain 308.85 Call 340.00 8/07 No 1.02 1.04 1.03 -0.22 -17.60% 9,191 5,439 0.49 0.10 8 57 None
TSLA Options Chain 308.85 Call 315.00 8/07 No 6.20 6.30 6.20 -0.05 -0.80% 9,190 8,239 0.45 0.45 8 57 None
NVDA Options Chain 195.04 Put 195.00 8/05 No 1.34 1.40 1.30 -2.35 -64.39% 9,180 2,171 0.38 -0.23 13 58 None
SPCX Options Chain 112.20 Call 170.00 8/07 Yes 0.90 0.95 0.95 -0.15 -13.64% 9,162 3,728 2.06 0.04 3 33 None
TSLA Options Chain 308.85 Put 312.50 8/03 No 4.25 4.40 4.35 -3.20 -42.39% 9,156 325 0.33 -0.54 8 57 None
NVDA Options Chain 195.04 Put 187.50 8/03 No 0.07 0.09 0.07 -0.48 -87.28% 9,140 2,480 0.40 -0.03 13 58 None
RIOT Options Chain 22.12 Put 13.00 9/18 No 0.38 0.54 0.45 +0.01 +2.28% 9,138 531 1.13 -0.09 5 44 None
NU Options Chain 14.49 Call 15.00 9/18 Yes 0.63 0.69 0.66 -0.11 -14.29% 9,123 34,839 0.44 0.43 13 54 None
BTBT Options Chain 1.42 Call 1.50 8/21 Yes 0.07 0.11 0.09 -0.05 -35.72% 9,113 9,092 1.30 0.39 12 32 None
NKE Options Chain 42.29 Put 40.00 9/18 No 1.44 1.49 1.43 +0.07 +5.15% 9,101 19,531 0.37 -0.36 15 59 None
RDDT Options Chain 178.04 Call 150.00 8/07 No 2.25 2.60 2.25 -28.60 -92.71% 9,086 23 0.74 0.27 11 42 None
ORCL Options Chain 127.56 Call 135.00 8/07 No 2.50 2.62 2.52 +0.13 +5.44% 9,053 7,412 0.63 0.35 10 71 None
INTC Options Chain 90.20 Call 90.00 8/21 No 7.20 7.60 7.40 -0.65 -8.08% 9,029 6,081 0.83 0.55 5 55 None
PBR Options Chain 19.12 Call 20.00 8/21 Yes 0.40 0.42 0.41 +0.10 +32.26% 8,957 44,924 0.37 0.38 11 51 None
AAPL Options Chain 312.33 Call 307.50 8/07 No 6.00 7.30 6.00 -21.12 -77.88% 8,957 33 0.34 0.54 8 61 None
AMZN Options Chain 257.95 Call 300.00 8/07 No 0.19 0.22 0.19 -0.01 -5.00% 8,895 4,048 0.39 0.03 9 60 None
COIN Options Chain 155.21 Call 152.50 8/07 Yes 3.30 3.75 3.80 -11.36 -74.94% 8,872 4 0.75 0.36 8 56 None
SPCX Options Chain 112.20 Put 80.00 8/07 Yes 0.55 0.60 0.58 +0.09 +18.37% 8,872 9,955 1.47 -0.06 3 33 None
AMZN Options Chain 257.95 Put 260.00 8/21 No 3.50 3.95 3.70 -21.50 -85.32% 8,867 6,385 0.33 -0.27 9 60 None
NVDA Options Chain 195.04 Put 197.50 8/05 No 2.03 2.15 2.10 -2.95 -58.42% 8,796 424 0.37 -0.33 13 58 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
OXY Options Chain 55.95 Call 60.00 8/07 Yes 0.58 0.60 0.60 +0.23 +62.17% 8,764 2,539 0.51 0.25 10 55 None
BAC Options Chain 61.73 Call 65.00 8/07 No 0.03 0.04 0.03 -0.02 -40.00% 8,735 1,492 0.20 0.04 9 65 None
AAPL Options Chain 312.33 Call 325.00 8/07 No 0.87 1.23 1.00 -12.38 -92.53% 8,714 4,813 0.34 0.13 8 61 None
NOW Options Chain 110.07 Call 115.00 8/21 No 4.70 5.00 4.80 +0.30 +6.67% 8,645 12,110 0.60 0.44 7 54 None
CORZ Options Chain 22.18 Put 17.00 8/21 Yes 0.42 0.51 0.49 +0.18 +58.07% 8,640 2,890 0.96 -0.17 5 30 None
MSFT Options Chain 451.10 Call 470.00 8/03 No 1.96 2.24 2.24 +0.85 +61.16% 8,599 4,319 0.25 0.32 11 65 None
PFE Options Chain 24.91 Call 25.00 8/07 Yes 0.45 0.51 0.49 +0.04 +8.89% 8,597 11,436 0.33 0.52 8 64 None
AMD Options Chain 499.30 Put 75.00 8/07 Yes 0.00 0.01 0.01 -0.01 -50.00% 8,550 14 0.00 0.00 11 60 None
NVDA Options Chain 195.04 Put 185.00 8/07 No 0.48 0.50 0.50 -0.80 -61.54% 8,538 18,091 0.44 -0.10 13 58 None
AMZN Options Chain 257.95 Call 370.00 8/21 No 0.01 0.05 0.04 -0.01 -20.00% 8,528 37,797 0.45 0.00 9 60 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
NVDA Options Chain 195.04 Put 90.00 8/07 No 0.00 0.01 0.01 0.00 0.00% 8,501 2,123 1.91 0.00 13 58 None
TSLA Options Chain 308.85 Call 325.00 8/03 No 0.37 0.39 0.39 -0.57 -59.38% 8,428 1,607 0.34 0.10 8 57 None
IREN Options Chain 38.26 Call 40.00 8/07 No 1.35 1.40 1.35 -0.99 -42.31% 8,421 5,980 1.23 0.35 10 46 None
SOFI Options Chain 16.47 Call 16.00 8/07 No 0.60 0.62 0.61 -0.17 -21.80% 8,413 7,359 0.48 0.63 11 51 None
TSLA Options Chain 308.85 Put 150.00 8/21 No 0.05 0.29 0.09 -0.01 -10.00% 8,412 2,222 1.16 0.00 8 57 None
AAPL Options Chain 312.33 Call 310.00 8/05 No 3.85 4.50 4.20 -19.12 -81.99% 8,392 127 0.34 0.45 8 61 None
CRWV Options Chain 76.32 Call 80.00 8/07 No 1.31 1.44 1.43 -0.76 -34.71% 8,385 4,024 1.03 0.24 3 21 None
NVDA Options Chain 195.04 Put 210.00 8/03 No 9.15 9.80 9.45 -6.46 -40.61% 8,373 104 0.29 -0.93 13 58 None
AAPL Options Chain 312.33 Call 350.00 8/07 No 0.06 0.09 0.08 -2.29 -96.63% 8,340 23,749 0.41 0.01 8 61 None
AAPL Options Chain 312.33 Put 297.50 8/03 No 0.14 0.40 0.40 +0.11 +37.94% 8,301 161 0.30 -0.11 8 61 None
INTC Options Chain 90.20 Put 86.00 8/03 No 0.73 0.86 0.74 -0.32 -30.19% 8,238 292 0.72 -0.22 5 55 None
NFLX Options Chain 73.17 Call 75.00 8/07 No 0.38 0.40 0.39 -0.46 -54.12% 8,238 7,987 0.37 0.20 10 63 None
AMC Options Chain 2.75 Call 3.50 8/21 No 0.12 0.13 0.13 +0.03 +30.00% 8,231 29,250 1.26 0.28 7 30 None
SPCX Options Chain 112.20 Call 152.50 8/07 Yes 1.30 1.40 1.40 -0.30 -17.65% 8,228 1,047 1.85 0.09 3 33 None
CIFR Options Chain 23.18 Call 25.00 8/21 Yes 1.75 1.88 1.94 -0.11 -5.37% 8,163 14,254 1.26 0.43 4 40 None
AMZN Options Chain 257.95 Call 265.00 8/03 No 7.35 7.95 8.11 +6.21 +326.85% 8,099 4,285 0.34 0.78 9 60 None
GOOGL Options Chain 335.66 Call 360.00 8/07 No 4.55 5.10 4.80 +4.19 +686.89% 8,088 2,324 0.33 0.43 14 73 None
BABA Options Chain 118.50 Call 130.00 9/18 Yes 5.50 5.70 5.62 +2.12 +60.58% 8,056 23,285 0.47 0.41 11 58 None
ORCL Options Chain 127.56 Call 140.00 8/07 No 1.30 1.36 1.36 -0.04 -2.86% 8,050 4,786 0.64 0.21 10 71 None
RIG Options Chain 5.08 Call 10.00 1/15 Yes 0.02 0.07 0.07 +0.03 +75.00% 8,048 47,202 0.53 0.09 6 49 None
NOK Options Chain 9.09 Call 9.50 8/14 No 0.34 0.35 0.35 0.00 0.00% 7,978 1,023 0.70 0.42 11 44 None
CRWV Options Chain 76.32 Put 60.00 8/07 No 0.54 0.61 0.57 +0.10 +21.28% 7,975 2,752 1.09 -0.10 3 21 None
AMZN Options Chain 257.95 Put 267.50 8/03 No 1.66 1.80 1.80 -28.46 -94.06% 7,949 62 0.35 -0.31 9 60 None
CRWV Options Chain 76.32 Call 80.00 9/18 No 7.80 8.20 7.99 -1.10 -12.11% 7,919 5,289 1.05 0.47 3 21 None
AAPL Options Chain 312.33 Put 285.00 8/07 No 0.28 0.40 0.36 +0.06 +20.00% 7,914 1,423 0.36 -0.06 8 61 None
MSFT Options Chain 451.10 Call 480.00 8/21 No 7.05 7.60 7.28 +2.48 +51.67% 7,881 24,237 0.30 0.34 11 65 None
SLS Options Chain 10.29 Call 30.00 8/21 Yes 0.25 0.45 0.25 -0.15 -37.50% 7,862 1,744 3.03 0.09 8 34 None
TLRY Options Chain 4.20 Call 5.00 8/07 No 0.06 0.08 0.07 +0.05 +250.00% 7,841 1,385 0.86 0.24 14 28 None
TSLA Options Chain 308.85 Put 317.50 8/05 No 9.85 10.25 9.50 -3.00 -24.00% 7,838 76 0.45 -0.63 8 57 None
NVDA Options Chain 195.04 Call 185.00 8/07 No 15.95 16.55 16.75 +5.05 +43.17% 7,800 2,499 0.44 0.90 13 58 None
SPCX Options Chain 112.20 Put 100.00 8/21 Yes 7.80 8.00 7.90 +1.09 +16.01% 7,771 22,340 1.16 -0.34 3 33 None
PLTR Options Chain 122.26 Call 125.00 8/07 Yes 6.15 6.25 6.19 +0.29 +4.92% 7,764 7,515 1.04 0.49 11 52 None
ONDS Options Chain 7.58 Put 6.00 8/07 No 0.03 0.04 0.03 0.00 0.00% 7,727 7,851 1.12 -0.07 10 40 None
NVDA Options Chain 195.04 Call 197.50 8/07 No 6.20 6.40 6.33 +2.82 +80.35% 7,715 24,744 0.40 0.65 13 58 None
NVDA Options Chain 195.04 Call 200.00 8/14 No 6.45 6.65 6.97 +2.87 +70.00% 7,700 7,293 0.39 0.56 13 58 None
AMZN Options Chain 257.95 Call 260.00 8/07 No 12.75 13.45 12.97 +9.82 +311.75% 7,665 5,252 0.35 0.80 9 60 None
SOFI Options Chain 16.47 Put 16.00 8/07 No 0.29 0.30 0.30 0.00 0.00% 7,653 4,176 0.49 -0.37 11 51 None
NVDA Options Chain 195.04 Call 185.00 8/03 No 14.55 17.80 16.85 +6.25 +58.97% 7,649 300 0.73 0.99 13 58 None
BABA Options Chain 118.50 Call 125.00 8/07 No 1.70 1.85 1.79 +1.14 +175.39% 7,642 6,711 0.41 0.38 11 58 None
NVTS Options Chain 11.01 Put 7.00 9/18 No 0.24 0.33 0.28 -0.02 -6.67% 7,641 1,594 1.17 -0.11 6 35 None
RIOT Options Chain 22.12 Put 15.00 3/19 No 2.45 3.20 2.75 +0.15 +5.77% 7,609 10 1.00 -0.20 5 44 None
RUN Options Chain 9.52 Call 11.00 9/18 Yes 0.74 0.99 0.95 +0.14 +17.29% 7,566 22,538 0.90 0.44 16 54 None
MSTR Options Chain 97.74 Put 84.00 8/07 No 0.71 0.90 0.79 +0.07 +9.73% 7,566 229 0.78 -0.16 5 58 None
INTC Options Chain 90.20 Call 95.00 8/07 No 2.50 2.71 2.60 -0.68 -20.74% 7,555 4,473 0.91 0.37 5 55 None
NVDA Options Chain 195.04 Put 200.00 8/07 No 3.80 3.95 3.70 -3.55 -48.97% 7,541 7,026 0.39 -0.44 13 58 None
INTC Options Chain 90.20 Put 88.00 8/03 No 1.25 1.40 1.31 -0.29 -18.13% 7,526 1,250 0.70 -0.33 5 55 None
RUN Options Chain 9.52 Call 13.00 11/20 Yes 0.99 1.17 1.02 +0.03 +3.03% 7,512 17,615 0.93 0.39 16 54 None
JNJ Options Chain 255.88 Call 290.00 9/18 No 0.86 1.10 0.98 +0.01 +1.04% 7,508 10,381 0.25 0.09 9 66 None
SPCX Options Chain 112.20 Put 108.00 8/14 Yes 10.60 10.80 10.80 +1.40 +14.90% 7,504 247 1.28 -0.45 3 33 None
AMC Options Chain 2.75 Call 3.00 9/18 No 0.36 0.38 0.38 +0.04 +11.77% 7,470 26,501 1.10 0.51 7 30 None
AAPL Options Chain 312.33 Put 302.50 8/03 No 0.72 1.11 1.00 +0.51 +104.09% 7,458 212 0.28 -0.23 8 61 None
IREN Options Chain 38.26 Put 30.00 8/07 No 0.39 0.42 0.42 -0.16 -27.59% 7,457 4,472 1.33 -0.11 10 46 None
TSLA Options Chain 308.85 Put 120.00 8/07 No 0.00 0.01 0.01 -0.01 -50.00% 7,445 5,499 2.17 0.00 8 57 None
RDDT Options Chain 178.04 Put 100.00 9/04 No 0.30 0.99 0.75 -0.23 -23.47% 7,439 1 0.71 -0.05 11 42 None
TSLA Options Chain 308.85 Call 302.50 8/03 No 9.25 9.60 10.20 +1.21 +13.46% 7,436 793 0.28 0.85 8 57 None
AAPL Options Chain 312.33 Call 317.50 8/03 No 0.64 1.13 0.75 -16.70 -95.71% 7,432 421 0.33 0.16 8 61 None
NOK Options Chain 9.09 Call 11.00 9/18 No 0.36 0.37 0.36 -0.01 -2.71% 7,410 14,997 0.70 0.28 11 44 None
OXY Options Chain 55.95 Call 62.00 8/07 Yes 0.24 0.34 0.26 +0.06 +30.00% 7,402 1,433 0.53 0.14 10 55 None
RIOT Options Chain 22.12 Put 15.00 8/21 No 0.20 0.43 0.36 +0.14 +63.64% 7,377 5,103 1.14 -0.10 5 44 None
TSLA Options Chain 308.85 Call 320.00 8/07 No 4.40 4.50 4.48 -0.16 -3.45% 7,361 3,745 0.46 0.35 8 57 None
MSTR Options Chain 97.74 Call 105.00 8/07 No 0.64 0.81 0.80 -1.30 -61.91% 7,342 8,793 0.77 0.16 5 58 None
AMZN Options Chain 257.95 Call 267.50 8/03 No 5.40 6.00 5.82 +4.23 +266.04% 7,283 470 0.33 0.69 9 60 None
MARA Options Chain 11.82 Call 13.00 8/07 Yes 0.18 0.21 0.20 -0.12 -37.50% 7,266 27,730 1.11 0.22 5 41 None
NFLX Options Chain 73.17 Call 72.00 8/07 No 1.24 1.28 1.27 -1.00 -44.06% 7,266 2,968 0.35 0.48 10 63 None
AAPL Options Chain 312.33 Put 285.00 8/21 No 1.25 1.46 1.23 +0.57 +86.37% 7,257 10,792 0.29 -0.12 8 61 None
AAPL Options Chain 312.33 Call 325.00 8/21 No 2.38 2.94 2.54 -12.81 -83.46% 7,252 15,513 0.28 0.22 8 61 None
SOFI Options Chain 16.47 Call 17.50 8/07 No 0.09 0.10 0.10 -0.05 -33.34% 7,252 5,208 0.50 0.16 11 51 None
JD Options Chain 32.31 Call 34.00 8/21 Yes 0.90 0.94 0.90 +0.22 +32.36% 7,244 4,589 0.42 0.41 14 53 None
NVDA Options Chain 195.04 Call 250.00 8/07 No 0.01 0.02 0.01 0.00 0.00% 7,227 1,785 0.56 0.00 13 58 None
JNJ Options Chain 255.88 Call 270.00 9/18 No 3.75 4.20 4.30 +0.35 +8.87% 7,213 3,504 0.24 0.28 9 66 None
HOOD Options Chain 87.44 Call 90.00 8/07 No 1.85 1.95 1.95 -0.40 -17.03% 7,174 3,626 0.67 0.37 10 53 None
TSLA Options Chain 308.85 Call 310.00 8/07 No 8.50 8.65 8.55 +0.30 +3.64% 7,162 1,848 0.45 0.55 8 57 None
NVTS Options Chain 11.01 Put 9.00 9/18 No 0.80 0.88 0.84 +0.04 +5.00% 7,162 1,818 1.13 -0.25 6 35 None
CVNA Options Chain 61.40 Call 52.00 8/07 No 10.35 10.70 10.28 -6.62 -39.18% 7,162 30 0.98 0.95 8 50 None
NVDA Options Chain 195.04 Call 210.00 8/05 No 0.67 0.72 0.71 +0.39 +121.88% 7,160 3,748 0.37 0.17 13 58 None
USAR Options Chain 15.07 Put 11.00 9/18 No 0.48 0.64 0.57 -0.04 -6.56% 7,148 1,819 1.04 -0.15 3 18 None
TDOC Options Chain 6.58 Call 7.00 8/07 No 0.14 0.15 0.15 +0.01 +7.15% 7,143 227 0.67 0.36 8 42 None
AAPL Options Chain 312.33 Put 290.00 8/03 No 0.06 0.09 0.08 -0.07 -46.67% 7,114 160 0.34 -0.03 8 61 None
UWMC Options Chain 1.86 Put 1.50 8/21 Yes 0.05 0.10 0.09 +0.04 +80.00% 7,113 8,166 1.29 -0.13 16 42 None
GOOGL Options Chain 335.66 Call 380.00 8/21 No 3.25 3.50 3.42 +2.68 +362.17% 7,086 9,702 0.32 0.22 14 73 None
RBLX Options Chain 48.67 Put 47.50 9/18 No 11.95 12.95 12.35 +7.45 +152.05% 7,077 8,436 0.70 -0.84 4 44 None
NLY Options Chain 23.10 Put 22.50 8/21 No 0.16 0.57 0.30 +0.04 +15.39% 7,074 721 0.23 -0.37 15 68 None
NVDA Options Chain 195.04 Call 210.00 8/14 No 2.45 2.55 2.55 +1.12 +78.33% 7,071 7,360 0.37 0.30 13 58 None
CIFR Options Chain 23.18 Put 16.00 8/21 Yes 0.40 0.55 0.42 -0.03 -6.67% 7,067 429 1.38 -0.11 4 40 None
BMNR Options Chain 18.09 Call 19.00 8/21 No 0.68 0.75 0.70 -0.41 -36.94% 7,065 27,870 0.81 0.35 12 36 None
LUMN Options Chain 6.56 Put 5.50 8/21 Yes 0.16 0.21 0.17 -0.03 -15.00% 7,052 409 0.92 -0.20 6 28 None
RBLX Options Chain 48.67 Call 47.50 8/21 No 0.09 0.38 0.18 -4.62 -96.25% 7,049 54 0.78 0.07 4 44 None
NVDA Options Chain 195.04 Put 180.00 8/07 No 0.27 0.28 0.26 -0.38 -59.38% 7,034 79,309 0.48 -0.05 13 58 None
MU Options Chain 874.66 Put 800.00 8/03 No 12.95 13.70 13.02 +3.02 +30.20% 7,021 678 0.79 -0.31 12 68 None
DKS Options Chain 200.80 Put 160.00 9/18 Yes 1.70 2.15 1.90 +0.13 +7.35% 7,012 55 0.49 -0.11 14 70 None
NVDA Options Chain 195.04 Put 170.00 8/05 No 0.05 0.08 0.07 -0.11 -61.12% 7,005 165 0.66 0.00 13 58 None
GXO Options Chain 50.44 Call 40.00 8/21 Yes 10.00 11.30 10.70 -3.58 -25.07% 7,003 3,001 0.94 0.98 9 54 None
AMZN Options Chain 257.95 Put 270.00 8/07 No 4.40 5.00 4.78 -27.82 -85.34% 6,995 541 0.38 -0.44 9 60 None
PFE Options Chain 24.91 Call 25.50 8/07 Yes 0.25 0.28 0.25 +0.01 +4.17% 6,947 5,327 0.33 0.34 8 64 None
SPCX Options Chain 112.20 Put 105.00 8/07 Yes 7.20 7.40 7.25 +1.10 +17.89% 6,939 8,764 1.50 -0.40 3 33 None
NVDA Options Chain 195.04 Put 190.00 8/05 No 0.54 0.59 0.60 -1.22 -67.04% 6,934 2,961 0.41 -0.10 13 58 None
NVDA Options Chain 195.04 Put 192.50 8/07 No 1.42 1.49 1.45 -2.00 -57.98% 6,906 4,597 0.41 -0.22 13 58 None
KO Options Chain 88.30 Call 90.00 8/21 No 0.87 0.99 0.89 -0.28 -23.94% 6,871 10,030 0.21 0.33 11 67 None
NVDA Options Chain 195.04 Put 197.50 8/07 No 2.81 2.90 2.85 -2.90 -50.44% 6,858 2,153 0.39 -0.35 13 58 None
AAPL Options Chain 312.33 Call 330.00 8/07 No 0.43 0.70 0.60 -9.60 -94.12% 6,850 4,024 0.35 0.08 8 61 None
GOOGL Options Chain 335.66 Call 350.00 8/21 No 14.50 15.30 14.90 +10.46 +235.59% 6,840 17,564 0.32 0.62 14 73 None
AMZN Options Chain 257.95 Call 280.00 8/10 No 2.64 3.25 2.94 +2.04 +226.67% 6,831 1,039 0.34 0.30 9 60 None
MSTR Options Chain 97.74 Put 90.00 8/07 No 2.18 2.39 2.35 +0.60 +34.29% 6,824 2,566 0.75 -0.33 5 58 None
ORCL Options Chain 127.56 Call 130.00 8/07 No 4.35 4.65 4.61 +0.51 +12.44% 6,808 5,404 0.63 0.52 10 71 None
RIVN Options Chain 16.83 Call 19.00 8/07 No 0.02 0.03 0.02 -0.30 -93.75% 6,804 1,596 0.85 0.01 7 34 None
NOK Options Chain 9.09 Call 9.00 8/14 No 0.55 0.58 0.56 0.00 0.00% 6,767 910 0.69 0.58 11 44 None
MSFT Options Chain 451.10 Call 460.00 8/03 No 6.90 7.45 7.60 +4.00 +111.12% 6,763 1,109 0.28 0.68 11 65 None
AAPL Options Chain 312.33 Call 300.00 8/07 No 10.50 11.90 11.00 -22.72 -67.38% 6,757 572 0.38 0.75 8 61 None
COIN Options Chain 155.21 Call 162.50 8/07 Yes 1.21 1.56 1.50 -7.97 -84.17% 6,749 217 0.76 0.16 8 56 None
HTZ Options Chain 1.67 Call 1.50 8/14 Yes 0.21 0.27 0.25 -0.06 -19.36% 6,728 8,957 1.57 0.64 10 20 None
AMZN Options Chain 257.95 Call 282.50 8/07 No 1.85 2.16 1.91 +1.17 +158.11% 6,711 83 0.38 0.23 9 60 None
SPCX Options Chain 112.20 Put 65.00 8/07 Yes 0.05 0.10 0.06 +0.01 +20.00% 6,690 1,301 1.62 0.00 3 33 None
SPCX Options Chain 112.20 Put 90.00 8/07 Yes 1.95 2.05 2.02 +0.37 +22.43% 6,685 11,542 1.47 -0.16 3 33 None
MSFT Options Chain 451.10 Call 460.00 8/07 No 10.65 11.70 11.61 +5.21 +81.41% 6,683 3,177 0.34 0.61 11 65 None
MU Options Chain 874.66 Call 850.00 8/03 No 11.65 12.20 12.00 -37.19 -75.61% 6,622 1,344 0.76 0.35 12 68 None
SKHY Options Chain 143.73 Call 220.00 9/18 No 5.00 5.50 5.50 -1.00 -15.39% 6,597 1,149 1.08 0.20 3 22 None
PFE Options Chain 24.91 Call 26.00 8/07 Yes 0.13 0.15 0.14 +0.02 +16.67% 6,590 13,964 0.34 0.21 8 64 None
SGHC Options Chain 14.08 Put 14.00 8/21 Yes 0.70 0.80 0.70 -0.20 -22.23% 6,565 835 0.57 -0.47 13 56 None
MU Options Chain 874.66 Call 990.00 8/21 No 22.40 23.30 23.05 -19.33 -45.62% 6,546 453 0.92 0.24 12 68 None
MSFT Options Chain 451.10 Call 465.00 8/03 No 3.85 4.40 4.10 +1.75 +74.47% 6,484 642 0.26 0.51 11 65 None
AMZN Options Chain 257.95 Put 265.00 8/07 No 2.62 2.87 2.90 -26.23 -90.05% 6,480 440 0.37 -0.30 9 60 None
MU Options Chain 874.66 Call 900.00 8/07 No 19.50 20.20 20.05 -24.48 -54.98% 6,469 4,055 1.02 0.30 12 68 None
PYPL Options Chain 57.65 Call 58.00 8/07 No 0.66 0.73 0.67 -0.31 -31.64% 6,465 355 0.33 0.39 10 51 None
SPCX Options Chain 112.20 Call 130.00 8/07 Yes 3.00 3.20 3.04 -1.26 -29.31% 6,454 4,524 1.62 0.24 3 33 None
TSLA Options Chain 308.85 Call 325.00 8/07 No 3.05 3.15 3.11 -0.28 -8.26% 6,445 3,863 0.46 0.27 8 57 None
AAPL Options Chain 312.33 Put 310.00 8/03 No 3.05 4.15 3.50 +2.57 +276.35% 6,439 1,985 0.27 -0.57 8 61 None
SPCX Options Chain 112.20 Put 95.00 8/14 Yes 4.80 5.00 4.87 +0.72 +17.35% 6,421 2,167 1.28 -0.26 3 33 None
NOW Options Chain 110.07 Call 115.00 8/07 No 2.12 2.24 2.16 -0.01 -0.47% 6,405 3,603 0.59 0.36 7 54 None
SMCI Options Chain 27.73 Call 31.00 8/07 No 0.52 0.55 0.54 +0.04 +8.00% 6,387 3,946 0.89 0.27 14 54 None
GOOGL Options Chain 335.66 Call 360.00 8/21 No 9.35 9.90 9.75 +7.34 +304.57% 6,384 13,684 0.32 0.47 14 73 None
GME Options Chain 21.83 Call 22.00 8/07 No 0.18 0.20 0.19 -0.12 -38.71% 6,363 5,726 0.24 0.39 10 41 None
NXE Options Chain 9.32 Call 11.00 9/18 Yes 0.30 0.35 0.32 +0.02 +6.67% 6,354 289 0.66 0.27 8 39 None
IREN Options Chain 38.26 Put 30.00 9/18 Yes 2.93 3.10 3.10 +0.20 +6.90% 6,347 11,013 1.21 -0.25 10 46 None
AMD Options Chain 499.30 Put 425.00 8/03 No 0.59 0.77 0.68 -0.26 -27.66% 6,345 315 0.81 -0.03 11 60 None
TSLA Options Chain 308.85 Call 312.50 8/07 No 7.25 7.45 7.35 +0.05 +0.69% 6,326 4,520 0.45 0.49 8 57 None
NVDA Options Chain 195.04 Call 207.50 8/05 No 1.10 1.16 1.11 +0.59 +113.47% 6,323 2,131 0.37 0.25 13 58 None
TSLA Options Chain 308.85 Put 290.00 8/07 No 1.31 1.35 1.33 -0.91 -40.63% 6,319 2,081 0.47 -0.12 8 57 None
GOOGL Options Chain 335.66 Put 350.00 8/03 No 1.00 1.10 1.02 -15.13 -93.69% 6,294 51 0.26 -0.22 14 73 None
IREN Options Chain 38.26 Call 70.00 12/18 Yes 2.93 3.55 3.15 -0.25 -7.36% 6,292 14,091 1.10 0.28 10 46 None
NVDA Options Chain 195.04 Call 205.00 8/21 No 5.55 5.65 5.55 +1.95 +54.17% 6,283 23,890 0.38 0.45 13 58 None
RKLB Options Chain 64.68 Call 100.00 8/21 Yes 0.43 0.44 0.43 -0.04 -8.52% 6,271 4,968 1.08 0.06 7 44 None
AAPL Options Chain 312.33 Put 310.00 8/21 No 7.45 8.75 8.28 +5.66 +216.04% 6,264 12,447 0.26 -0.51 8 61 None
MRNA Options Chain 57.92 Call 60.00 8/07 Yes 0.80 1.10 0.87 -1.75 -66.80% 6,250 354 0.88 0.26 8 42 None
BTDR Options Chain 11.22 Call 15.00 12/18 Yes 1.85 2.10 1.90 -0.45 -19.15% 6,241 118 1.21 0.48 8 28 None
KEEL Options Chain 4.18 Call 4.50 8/07 No 0.08 0.12 0.10 -0.03 -23.08% 6,211 2,391 1.18 0.26 4 34 None
AMZN Options Chain 257.95 Put 267.50 8/07 No 3.45 3.95 3.70 -27.50 -88.15% 6,200 22 0.38 -0.37 9 60 None
ORCL Options Chain 127.56 Call 160.00 8/21 No 0.97 1.07 1.02 -0.03 -2.86% 6,189 15,464 0.66 0.11 10 71 None
TTWO Options Chain 247.43 Call 290.00 8/21 Yes 2.30 2.85 2.45 -0.60 -19.68% 6,185 8,641 0.64 0.13 4 55 None
SOFI Options Chain 16.47 Put 15.50 8/07 No 0.14 0.15 0.14 -0.03 -17.65% 6,143 7,950 0.50 -0.23 11 51 None
GOOGL Options Chain 335.66 Put 345.00 8/03 No 0.34 0.40 0.38 -11.25 -96.74% 6,125 65 0.27 -0.10 14 73 None
GOOGL Options Chain 335.66 Call 360.00 8/03 No 1.78 2.00 1.88 +1.71 +1,005.89% 6,118 2,150 0.26 0.34 14 73 None
MU Options Chain 874.66 Put 830.00 8/03 No 25.95 27.40 26.30 +8.84 +50.63% 6,115 354 0.78 -0.51 12 68 None
COIN Options Chain 155.21 Call 150.00 8/07 Yes 4.10 4.55 4.40 -12.65 -74.20% 6,091 73 0.75 0.42 8 56 None
AMZN Options Chain 257.95 Call 280.00 8/05 No 1.64 1.83 1.83 +1.18 +181.54% 6,076 353 0.37 0.24 9 60 None
MSTR Options Chain 97.74 Put 98.50 8/07 No 6.80 7.35 6.45 +1.50 +30.31% 6,061 59 0.78 -0.67 5 58 None
SPCX Options Chain 112.20 Put 66.00 8/07 Yes 0.05 0.10 0.07 +0.01 +16.67% 6,046 162 1.58 -0.01 3 33 None
DAL Options Chain 88.55 Call 93.00 8/07 No 0.23 0.46 0.25 -0.51 -67.11% 6,034 302 0.40 0.11 13 67 None
DAL Options Chain 88.55 Call 91.00 8/07 No 0.54 0.73 0.62 -0.71 -53.39% 6,026 62 0.38 0.22 13 67 None
RIVN Options Chain 16.83 Call 16.00 8/07 No 0.22 0.25 0.23 -1.13 -83.09% 6,018 1,764 0.62 0.31 7 34 None
NBIS Options Chain 190.41 Put 150.00 8/07 No 2.05 2.30 2.20 -0.95 -30.16% 6,007 6,670 1.50 -0.10 3 22 None
WBD Options Chain 26.30 Put 16.00 9/18 No 0.00 0.20 0.02 % 6,000 0 0.92 0.00 3 19 None
XYZ Options Chain 82.72 Call 87.00 8/07 Yes 1.69 1.97 1.88 -0.42 -18.27% 5,993 114 0.88 0.31 10 55 None
MSTR Options Chain 97.74 Put 50.00 8/07 No 0.03 0.06 0.04 -0.04 -50.00% 5,965 11,044 1.88 0.00 5 58 None
GME Options Chain 21.83 Call 23.00 8/07 No 0.06 0.07 0.06 -0.03 -33.34% 5,943 7,434 0.34 0.12 10 41 None
AAPL Options Chain 312.33 Call 305.00 8/21 No 10.00 10.75 10.80 -20.38 -65.37% 5,938 6,504 0.29 0.59 8 61 None
TSLA Options Chain 308.85 Put 320.00 8/03 No 9.50 9.95 9.57 -3.18 -24.95% 5,930 951 0.35 -0.81 8 57 None
XYZ Options Chain 82.72 Call 83.00 8/07 Yes 3.15 3.40 3.40 -0.59 -14.79% 5,902 628 0.91 0.45 10 55 None
F Options Chain 14.89 Call 14.50 8/07 No 0.36 0.40 0.39 -0.22 -36.07% 5,896 2,332 0.35 0.62 9 47 None
AMC Options Chain 2.75 Put 2.00 9/18 No 0.09 0.11 0.10 0.00 0.00% 5,887 7,686 1.08 -0.15 7 30 None
LRCX Options Chain 297.72 Put 340.00 9/18 No 61.25 64.60 59.30 -1.30 -2.15% 5,878 9,344 0.80 -0.64 13 60 None
AAPL Options Chain 312.33 Call 312.50 8/07 No 3.70 4.25 3.87 -18.96 -83.05% 5,866 32 0.33 0.39 8 61 None
AAPL Options Chain 312.33 Call 330.00 9/04 No 2.89 3.45 3.25 -11.48 -77.94% 5,860 164 0.27 0.21 8 61 None
APLD Options Chain 28.67 Call 31.00 8/21 No 1.46 1.51 1.48 -0.20 -11.91% 5,859 263 1.07 0.35 3 19 None
AAPL Options Chain 312.33 Call 335.00 8/21 No 0.99 1.25 1.25 -8.42 -87.08% 5,857 10,543 0.28 0.11 8 61 None
GOOGL Options Chain 335.66 Put 155.00 8/07 No 0.00 0.01 0.01 -0.14 -93.34% 5,825 29 1.88 0.00 14 73 None
TSLA Options Chain 308.85 Call 320.00 8/05 No 3.05 3.15 3.08 -0.27 -8.06% 5,821 1,052 0.44 0.31 8 57 None
CIFR Options Chain 23.18 Call 24.00 8/21 Yes 2.05 2.21 2.36 +0.01 +0.43% 5,807 5,310 1.26 0.48 4 40 None
TSLA Options Chain 308.85 Put 130.00 8/07 No 0.01 0.02 0.01 0.00 0.00% 5,783 471 2.05 0.00 8 57 None
AMZN Options Chain 257.95 Put 250.00 8/21 No 1.41 1.72 1.67 -18.75 -91.83% 5,759 15,669 0.34 -0.15 9 60 None
TSLA Options Chain 308.85 Call 330.00 8/03 No 0.15 0.17 0.16 -0.38 -70.37% 5,750 3,690 0.36 0.05 8 57 None
INTC Options Chain 90.20 Call 100.00 8/21 No 3.60 3.80 3.70 -0.50 -11.91% 5,747 17,082 0.83 0.35 5 55 None
AMD Options Chain 499.30 Call 610.00 9/11 Yes 11.40 16.80 16.50 % 5,744 0 0.78 0.21 11 60 None
AAPL Options Chain 312.33 Call 300.00 8/21 No 12.95 14.35 13.65 -22.04 -61.76% 5,739 14,729 0.30 0.68 8 61 None
VZ Options Chain 46.11 Put 46.50 8/21 No 0.90 1.00 0.94 -0.31 -24.80% 5,737 78 0.25 -0.43 9 64 None
KEEL Options Chain 4.18 Call 4.00 8/07 No 0.23 0.27 0.24 -0.07 -22.59% 5,736 6,526 1.18 0.52 4 34 None
MSFT Options Chain 451.10 Call 480.00 8/07 No 2.58 2.95 2.90 +1.14 +64.78% 5,718 3,945 0.32 0.24 11 65 None
CRM Options Chain 179.64 Call 200.00 8/21 No 2.69 2.93 2.83 +0.69 +32.25% 5,678 10,975 0.46 0.24 15 70 None
NVDA Options Chain 195.04 Call 212.50 8/03 No 0.06 0.08 0.07 +0.03 +75.00% 5,678 7,965 0.32 0.03 13 58 None
BMNR Options Chain 18.09 Call 22.00 9/18 No 0.70 0.80 0.73 -0.28 -27.73% 5,672 6,937 0.83 0.27 12 36 None
GME Options Chain 21.83 Call 21.50 8/07 No 0.40 0.46 0.45 -0.10 -18.19% 5,670 777 0.23 0.65 10 41 None
SPCX Options Chain 112.20 Put 120.00 8/28 Yes 20.60 20.90 20.70 +2.00 +10.70% 5,664 9,807 1.12 -0.57 3 33 None
RIVN Options Chain 16.83 Put 15.00 8/07 No 0.35 0.39 0.35 +0.12 +52.18% 5,639 4,016 0.58 -0.40 7 34 None
INTC Options Chain 90.20 Call 101.00 8/03 No 0.10 0.16 0.16 -0.28 -63.64% 5,633 236 0.78 0.05 5 55 None
AMC Options Chain 2.75 Call 2.50 8/21 No 0.45 0.46 0.45 +0.02 +4.66% 5,545 42,950 1.12 0.71 7 30 None
MRNA Options Chain 57.92 Call 64.00 8/07 Yes 0.29 0.78 0.53 -0.79 -59.85% 5,534 55 0.97 0.12 8 42 None
TSLA Options Chain 308.85 Call 310.00 8/05 No 6.75 7.15 7.18 +0.33 +4.82% 5,500 1,337 0.43 0.55 8 57 None
TSLA Options Chain 308.85 Put 310.00 8/07 No 7.10 7.25 7.15 -2.10 -22.71% 5,500 1,489 0.46 -0.45 8 57 None
NVDA Options Chain 195.04 Put 185.00 8/05 No 0.24 0.28 0.23 -0.60 -72.29% 5,485 4,512 0.46 -0.03 13 58 None
RCAT Options Chain 7.38 Call 22.00 1/15 Yes 0.46 0.54 0.48 +0.08 +20.00% 5,470 690 1.23 0.22 8 35 None
BSX Options Chain 46.06 Call 49.00 8/21 No 0.95 1.15 1.05 +0.45 +75.00% 5,467 2,342 0.42 0.34 12 55 None
TSLA Options Chain 308.85 Put 295.00 8/03 No 0.18 0.19 0.18 -0.80 -81.64% 5,462 1,738 0.35 -0.07 8 57 None
CVNA Options Chain 61.40 Put 13.00 12/18 No 0.07 0.18 0.07 -0.01 -12.50% 5,461 38,231 1.20 0.00 8 50 None
ORCL Options Chain 127.56 Call 145.00 9/18 Yes 8.50 8.75 8.75 +0.55 +6.71% 5,445 14,654 0.74 0.40 10 71 None
INTC Options Chain 90.20 Call 105.00 8/07 No 0.70 0.79 0.82 -0.20 -19.61% 5,442 6,174 0.93 0.14 5 55 None
AMZN Options Chain 257.95 Call 277.50 8/07 No 3.20 3.40 3.30 +2.25 +214.29% 5,437 67 0.37 0.34 9 60 None
HNI Options Chain 43.53 Call 50.00 9/18 Yes 0.05 2.10 0.91 % 5,434 0 0.41 0.24 6 9 None
HNI Options Chain 43.53 Call 40.00 9/18 Yes 4.50 6.80 5.51 % 5,434 0 0.52 0.79 6 9 None
MSTR Options Chain 97.74 Put 88.00 8/07 No 1.54 1.81 1.60 +0.26 +19.41% 5,431 601 0.76 -0.26 5 58 None
BTDR Options Chain 11.22 Put 9.50 8/07 No 0.25 0.35 0.30 0.00 0.00% 5,429 38 1.28 -0.24 8 28 None
NFLX Options Chain 73.17 Call 76.00 8/07 No 0.24 0.27 0.25 -0.35 -58.34% 5,406 6,497 0.37 0.15 10 63 None
WBD Options Chain 26.30 Put 25.00 10/16 No 0.31 0.70 0.65 -0.10 -13.34% 5,404 174,342 0.23 -0.31 3 19 None
BABA Options Chain 118.50 Put 113.00 8/07 No 0.25 0.34 0.31 -1.45 -82.39% 5,391 248 0.43 -0.09 11 58 None
NVDA Options Chain 195.04 Put 200.00 8/05 No 3.00 3.15 3.10 -3.65 -54.08% 5,387 1,050 0.37 -0.43 13 58 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
BABA Options Chain 118.50 Put 100.00 10/16 Yes 1.76 2.14 1.95 -0.98 -33.45% 5,382 2,491 0.46 -0.13 11 58 None
AAPL Options Chain 312.33 Put 280.00 8/07 No 0.19 0.23 0.20 -0.03 -13.05% 5,374 705 0.39 -0.03 8 61 None
TIGO Options Chain 95.17 Call 100.00 8/21 Yes 3.20 4.30 3.40 +0.14 +4.30% 5,374 96 0.59 0.42 14 66 None
AMZN Options Chain 257.95 Call 265.00 8/21 No 12.00 12.75 12.33 +9.08 +279.39% 5,364 15,155 0.32 0.65 9 60 None
INBK Options Chain 29.46 Call 35.00 8/21 Yes 0.15 0.30 0.18 +0.13 +260.00% 5,363 10 0.58 0.15 12 51 None
MU Options Chain 874.66 Call 1,000.00 8/21 No 20.75 21.55 21.00 -16.78 -44.42% 5,351 7,077 0.92 0.23 12 68 None
NFLX Options Chain 73.17 Call 75.00 8/21 No 1.22 1.24 1.23 -0.57 -31.67% 5,346 13,861 0.35 0.32 10 63 None
CAN Options Chain 0.25 Put 0.50 10/16 Yes 0.20 0.35 0.32 -0.08 -20.00% 5,343 17,650 2.86 -0.86 14 -9 None
ONDS Options Chain 7.58 Put 4.50 8/28 Yes 0.03 0.13 0.07 -0.01 -12.50% 5,316 16 1.30 -0.04 10 40 None
COIN Options Chain 155.21 Put 140.00 8/07 Yes 3.05 3.50 3.15 +1.88 +148.04% 5,307 1,172 0.72 -0.32 8 56 None
INTC Options Chain 90.20 Call 150.00 8/03 No 0.00 0.17 0.02 -0.07 -77.78% 5,306 8 2.45 0.00 5 55 None
NVDA Options Chain 195.04 Call 230.00 8/07 No 0.05 0.07 0.07 +0.01 +16.67% 5,296 10,788 0.43 0.01 13 58 None
NCLH Options Chain 18.72 Call 19.00 9/18 No 1.05 1.15 1.11 -0.22 -16.55% 5,265 2,931 0.46 0.49 10 51 None
CRWV Options Chain 76.32 Call 140.00 9/18 No 0.58 0.83 0.70 -0.05 -6.67% 5,263 7,540 1.07 0.07 3 21 None
NFLX Options Chain 73.17 Call 74.00 8/07 No 0.58 0.60 0.60 -0.63 -51.22% 5,253 3,534 0.36 0.28 10 63 None
AMD Options Chain 499.30 Put 450.00 8/03 No 2.35 2.72 2.57 -0.66 -20.44% 5,245 1,180 0.67 -0.16 11 60 None
LCID Options Chain 8.12 Put 35.00 1/15 Yes 27.90 28.65 28.30 +0.50 +1.80% 5,243 6,549 1.73 -0.98 6 27 None
MU Options Chain 874.66 Call 950.00 8/03 No 0.55 0.62 0.62 -9.58 -93.93% 5,228 1,488 0.81 0.02 12 68 None
INTC Options Chain 90.20 Put 87.00 8/03 No 0.95 1.11 1.05 -0.28 -21.06% 5,212 846 0.69 -0.27 5 55 None
AAPL Options Chain 312.33 Put 280.00 8/21 No 0.82 1.01 0.95 +0.42 +79.25% 5,208 10,346 0.30 -0.08 8 61 None
WBD Options Chain 26.30 Put 23.00 10/16 No 0.25 0.63 0.27 -0.06 -18.19% 5,204 11,614 0.35 -0.15 3 19 None
REPL Options Chain 5.41 Put 2.00 8/07 Yes 0.05 0.10 0.05 -0.40 -88.89% 5,200 3,476 0.00 0.00 8 30 None
AMZN Options Chain 257.95 Put 260.00 8/03 No 0.29 0.44 0.40 -26.60 -98.52% 5,192 191 0.37 -0.10 9 60 None
SOFI Options Chain 16.47 Call 18.00 8/07 No 0.05 0.06 0.05 -0.03 -37.50% 5,185 5,786 0.53 0.09 11 51 None
MSFT Options Chain 451.10 Put 450.00 8/21 No 7.00 7.70 7.23 -7.27 -50.14% 5,178 4,244 0.31 -0.31 11 65 None
MSFT Options Chain 451.10 Call 470.00 8/05 No 4.25 5.20 4.65 +2.04 +78.17% 5,163 335 0.32 0.39 11 65 None
INTC Options Chain 90.20 Call 100.00 8/03 No 0.15 0.19 0.19 -0.32 -62.75% 5,157 2,696 0.75 0.07 5 55 None
FSLR Options Chain 211.67 Call 300.00 8/21 Yes 0.02 1.61 0.80 +0.20 +33.34% 5,152 3,251 0.74 0.04 16 63 None
NOK Options Chain 9.09 Call 10.00 8/14 No 0.20 0.22 0.20 0.00 0.00% 5,152 6,165 0.71 0.28 11 44 None
ORCL Options Chain 127.56 Call 150.00 8/21 No 1.98 2.10 2.00 0.00 0.00% 5,145 22,826 0.64 0.20 10 71 None
MSTR Options Chain 97.74 Call 110.00 8/07 No 0.32 0.37 0.35 -0.82 -70.09% 5,143 5,388 0.80 0.08 5 58 None
AAPL Options Chain 312.33 Put 305.00 8/03 No 1.40 1.73 1.64 +1.02 +164.52% 5,134 677 0.27 -0.33 8 61 None
SPCX Options Chain 112.20 Put 75.00 8/07 Yes 0.25 0.30 0.28 +0.05 +21.74% 5,131 1,018 1.48 -0.03 3 33 None
BIDU Options Chain 107.48 Call 107.00 8/21 Yes 7.70 8.45 7.75 +1.83 +30.92% 5,123 5,120 0.62 0.61 9 59 None
TSLA Options Chain 308.85 Put 190.00 8/07 No 0.05 0.07 0.06 +0.02 +50.00% 5,115 1,737 1.37 0.00 8 57 None
PLTR Options Chain 122.26 Call 160.00 8/07 Yes 0.29 0.31 0.29 -0.06 -17.15% 5,099 6,122 1.06 0.04 11 52 None
GOOG Options Chain 335.65 Call 350.00 8/07 No 10.05 10.85 10.86 +9.44 +664.79% 5,096 5,483 0.34 0.67 11 65 None
MU Options Chain 874.66 Put 475.00 8/07 No 0.13 0.23 0.17 -0.31 -64.59% 5,094 185 1.50 0.00 12 68 None
COIN Options Chain 155.21 Call 620.00 9/18 Yes 0.01 0.05 0.05 -0.29 -85.30% 5,092 70 1.22 0.00 8 56 None
IREN Options Chain 38.26 Put 32.50 8/07 No 0.82 0.94 0.88 -0.17 -16.19% 5,087 556 1.30 -0.21 10 46 None
XOM Options Chain 158.49 Call 160.00 8/28 Yes 2.75 3.20 3.10 -1.00 -24.39% 5,086 292 0.29 0.36 9 64 None
ABR Options Chain 4.82 Put 5.00 8/07 Yes 0.10 0.20 0.15 -0.18 -54.55% 5,086 5,086 0.56 -0.47 11 52 None
TSLA Options Chain 308.85 Put 292.50 8/07 No 1.67 1.71 1.64 -1.10 -40.15% 5,085 440 0.47 -0.15 8 57 None
LRCX Options Chain 297.72 Call 355.00 8/21 No 5.95 6.35 6.35 -1.15 -15.34% 5,080 38 0.84 0.20 13 60 None
AMD Options Chain 499.30 Put 350.00 8/21 Yes 2.50 2.81 2.75 +0.29 +11.79% 5,078 4,248 0.89 -0.05 11 60 None
BYND Options Chain 0.56 Call 1.00 8/07 Yes 0.01 0.02 0.02 0.00 0.00% 5,078 47,483 3.12 0.04 9 18 None
NCLH Options Chain 18.72 Call 20.00 12/18 No 1.59 2.24 1.93 -0.33 -14.61% 5,054 6,076 0.52 0.49 10 51 None