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 170.86 Call 330.00 7/10 No 0.20 0.25 0.20 +0.05 +33.34% 64,160 36,131 1.99 0.00 3 25 None
NVDA Options Chain 197.04 Call 200.00 7/10 No 2.41 2.44 2.41 -0.90 -27.19% 49,154 15,664 0.33 0.46 13 58 None
NVDA Options Chain 197.04 Call 205.00 7/10 No 1.08 1.10 1.10 -0.55 -33.34% 45,254 12,082 0.33 0.28 13 58 None
WMT Options Chain 108.82 Call 118.00 7/17 No 0.38 0.40 0.39 +0.21 +116.67% 44,452 1,954 0.25 0.14 10 57 None
PEP Options Chain 141.16 Call 155.00 9/18 Yes 2.52 2.60 2.50 +0.63 +33.69% 40,231 8,525 0.25 0.25 9 56 None
PEP Options Chain 141.16 Call 145.00 9/18 Yes 6.05 6.30 6.20 +1.35 +27.84% 40,136 42,193 0.25 0.47 9 56 None
WULF Options Chain 23.58 Put 20.00 7/17 No 1.13 1.20 1.12 +0.50 +80.65% 35,232 40,322 1.04 -0.32 2 39 None
NVDA Options Chain 197.04 Call 200.00 7/06 No 0.75 0.77 0.77 -0.84 -52.18% 34,249 12,655 0.25 0.40 13 58 None
WULF Options Chain 23.58 Put 18.00 7/17 No 0.56 0.59 0.57 +0.30 +111.12% 33,649 1,557 1.10 -0.18 2 39 None
INTC Options Chain 127.18 Put 75.00 7/10 No 0.05 0.06 0.06 +0.03 +100.00% 32,512 1,827 1.38 0.00 5 55 None
NU Options Chain 13.36 Call 12.00 7/17 No 1.60 1.66 1.59 +0.04 +2.59% 30,058 43,488 0.60 0.90 14 54 None
ASTS Options Chain 86.10 Put 45.00 7/17 No 0.09 0.16 0.12 -0.02 -14.29% 25,067 1,543 1.46 -0.01 5 39 None
BSX Options Chain 43.09 Put 43.00 7/10 No 0.20 0.35 0.27 -0.73 -73.00% 22,157 389 0.39 -0.25 8 47 None
EQT Options Chain 52.48 Put 47.50 8/21 Yes 0.57 0.63 0.63 -0.03 -4.55% 21,504 10,785 0.32 -0.18 17 72 None
MRVL Options Chain 297.89 Put 155.00 7/10 No 0.35 0.44 0.40 +0.10 +33.34% 21,036 2,824 1.74 0.00 12 61 None
AAPL Options Chain 294.38 Call 305.00 7/06 No 3.30 3.50 3.50 +3.24 +1,246.16% 20,618 5,063 0.21 0.62 8 61 None
TTD Options Chain 19.15 Call 25.00 7/17 No 0.07 0.08 0.08 +0.02 +33.34% 18,078 15,730 0.78 0.05 14 48 None
IREN Options Chain 43.22 Put 25.00 7/10 No 0.05 0.06 0.06 -0.01 -14.29% 17,988 6,179 1.65 -0.01 10 44 None
MSTR Options Chain 94.12 Call 107.00 7/10 No 3.20 3.50 3.30 +1.87 +130.77% 17,470 10,231 0.93 0.41 5 60 None
MSTR Options Chain 94.12 Call 113.00 7/10 No 1.79 1.98 1.80 +1.00 +125.00% 17,198 334 0.96 0.28 5 60 None
TSLA Options Chain 425.30 Call 400.00 7/10 No 8.35 8.45 8.40 -20.79 -71.23% 15,951 14,554 0.43 0.47 10 58 None
TSLA Options Chain 425.30 Put 400.00 7/06 No 8.80 9.00 8.85 +7.90 +831.58% 15,777 2,578 0.38 -0.57 10 58 None
TSLA Options Chain 425.30 Call 410.00 7/10 No 4.95 5.05 4.95 -16.60 -77.03% 15,490 21,796 0.44 0.33 10 58 None
AAOI Options Chain 139.38 Put 85.00 7/10 No 0.35 0.45 0.40 +0.10 +33.34% 15,139 332 1.48 -0.01 8 43 None
MSTR Options Chain 94.12 Call 120.00 7/10 No 0.90 1.02 0.98 +0.57 +139.03% 14,570 4,606 0.99 0.17 5 60 None
AAPL Options Chain 294.38 Call 310.00 7/17 No 4.85 5.05 4.97 +3.58 +257.56% 14,103 46,687 0.25 0.44 8 61 None
AAPL Options Chain 294.38 Call 310.00 7/10 No 3.20 3.35 3.30 +2.74 +489.29% 13,532 4,992 0.26 0.41 8 61 None
TSLA Options Chain 425.30 Call 430.00 7/06 No 0.28 0.30 0.28 -5.22 -94.91% 13,377 2,932 0.44 0.04 10 58 None
SOFI Options Chain 17.93 Call 20.00 7/17 No 0.23 0.24 0.24 -0.11 -31.43% 13,131 42,013 0.58 0.29 10 46 None
AXTI Options Chain 65.03 Put 40.00 7/10 No 0.65 0.90 0.77 +0.12 +18.47% 12,878 1,545 2.13 -0.06 7 39 None
SOFI Options Chain 17.93 Call 19.00 7/10 No 0.21 0.22 0.23 -0.17 -42.50% 12,781 13,680 0.55 0.40 10 46 None
TSLA Options Chain 425.30 Call 420.00 7/10 No 2.85 2.89 2.85 -12.15 -81.00% 12,324 3,612 0.44 0.21 10 58 None
NVDA Options Chain 197.04 Call 202.50 7/06 No 0.33 0.35 0.33 -0.55 -62.50% 12,297 8,378 0.25 0.24 13 58 None
JNJ Options Chain 253.90 Put 230.00 7/17 Yes 0.40 0.50 0.70 -0.13 -15.67% 12,198 13,843 0.37 -0.06 12 72 None
TSLA Options Chain 425.30 Put 415.00 7/06 No 20.60 21.05 20.88 +17.58 +532.73% 12,135 841 0.35 -0.85 10 58 None
CMCSA Options Chain 23.72 Call 24.00 7/17 No 0.28 0.31 0.30 -0.28 -48.28% 12,087 25,992 0.32 0.40 16 68 None
SOFI Options Chain 17.93 Call 20.00 7/10 No 0.07 0.08 0.08 -0.08 -50.00% 11,937 18,474 0.56 0.21 10 46 None
AAPL Options Chain 294.38 Call 307.50 7/06 No 2.05 2.13 2.10 +1.96 +1,400.00% 11,767 556 0.21 0.47 8 61 None
SOFI Options Chain 17.93 Call 20.00 8/21 Yes 1.03 1.04 1.04 -0.20 -16.13% 11,725 34,902 0.65 0.44 10 46 None
CMG Options Chain 35.00 Put 28.00 7/17 No 0.01 0.04 0.03 +0.01 +50.00% 11,625 27,445 0.55 0.00 11 54 None
NFLX Options Chain 74.36 Call 76.00 7/10 No 1.96 1.99 1.98 +1.09 +122.48% 11,440 6,196 0.32 0.47 6 56 None
AAPL Options Chain 294.38 Call 310.00 7/06 No 1.13 1.24 1.26 +1.19 +1,700.00% 11,257 1,195 0.21 0.33 8 61 None
BE Options Chain 289.50 Call 370.00 9/18 Yes 40.00 41.20 42.10 -6.61 -13.57% 11,207 21,823 1.37 0.46 4 12 None
TSLA Options Chain 425.30 Call 410.00 7/06 No 1.71 1.74 1.65 -16.35 -90.84% 11,189 1,540 0.38 0.22 10 58 None
BMNR Options Chain 14.19 Call 19.00 8/21 No 0.60 0.63 0.60 +0.07 +13.21% 11,016 9,515 0.85 0.26 13 34 None
TSLA Options Chain 425.30 Put 410.00 7/06 No 16.25 16.60 16.72 +14.44 +633.34% 10,750 1,479 0.40 -0.78 10 58 None
NVDA Options Chain 197.04 Put 195.00 7/06 No 1.60 1.64 1.61 +0.10 +6.63% 10,731 6,642 0.26 -0.25 13 58 None
META Options Chain 612.10 Call 650.00 7/10 No 0.84 0.90 0.85 -3.30 -79.52% 10,706 16,633 0.40 0.06 15 74 None
AAPL Options Chain 294.38 Put 305.00 7/06 No 1.90 1.94 1.92 -8.68 -81.89% 10,650 11 0.21 -0.38 8 61 None
NVDA Options Chain 197.04 Call 205.00 7/06 No 0.14 0.15 0.14 -0.34 -70.84% 10,629 13,703 0.26 0.14 13 58 None
NU Options Chain 13.36 Call 13.00 8/21 Yes 1.21 1.24 1.19 +0.06 +5.31% 10,608 128,256 0.45 0.64 14 54 None
AAPL Options Chain 294.38 Call 305.00 7/10 No 5.55 5.85 5.65 +4.40 +352.00% 10,586 5,665 0.26 0.58 8 61 None
AAPL Options Chain 294.38 Put 300.00 7/06 No 0.61 0.63 0.60 -6.12 -91.08% 10,324 611 0.22 -0.18 8 61 None
AAPL Options Chain 294.38 Put 297.50 7/06 No 0.32 0.35 0.32 -4.03 -92.65% 10,221 83 0.23 -0.12 8 61 None
OWL Options Chain 8.64 Call 9.50 7/17 No 0.20 0.25 0.20 +0.09 +81.82% 10,163 801 0.51 0.39 10 47 None
SCHW Options Chain 95.78 Call 105.00 9/18 Yes 1.97 2.03 2.00 +0.25 +14.29% 10,100 4,005 0.26 0.29 12 61 None
TSLA Options Chain 425.30 Put 390.00 7/06 No 3.80 3.90 3.87 +3.45 +821.43% 10,028 2,736 0.37 -0.32 10 58 None
BMNR Options Chain 14.19 Call 15.00 7/10 No 0.51 0.53 0.54 +0.18 +50.00% 9,856 8,584 0.76 0.45 13 34 None
NVDA Options Chain 197.04 Call 210.00 7/17 No 1.43 1.46 1.45 -0.45 -23.69% 9,632 52,899 0.35 0.24 13 58 None
TSLA Options Chain 425.30 Call 400.00 7/06 No 4.15 4.25 4.20 -22.65 -84.36% 9,588 1,069 0.36 0.43 10 58 None
NVDA Options Chain 197.04 Call 195.00 7/06 No 2.82 2.88 2.87 -1.40 -32.79% 9,569 4,597 0.26 0.75 13 58 None
SOFI Options Chain 17.93 Call 19.00 7/17 No 0.44 0.46 0.46 -0.20 -30.31% 9,561 24,809 0.57 0.45 10 46 None
TSLA Options Chain 425.30 Put 412.50 7/06 No 18.35 18.75 18.91 +16.16 +587.64% 9,540 667 0.40 -0.82 10 58 None
TSLA Options Chain 425.30 Put 430.00 7/06 No 34.50 35.85 35.16 +25.46 +262.48% 9,443 600 0.55 -0.96 10 58 None
MSTR Options Chain 94.12 Call 105.00 7/10 No 3.85 4.10 4.00 +2.19 +121.00% 9,441 1,432 0.93 0.46 5 60 None
NOK Options Chain 12.85 Put 10.00 9/18 Yes 0.59 0.62 0.61 +0.08 +15.10% 9,273 8,888 0.76 -0.18 12 42 None
BSX Options Chain 43.09 Put 43.50 7/10 No 0.30 0.45 0.41 -0.89 -68.47% 9,136 87 0.39 -0.32 8 47 None
NKE Options Chain 42.93 Call 50.00 8/21 No 0.62 0.65 0.64 +0.16 +33.34% 9,121 14,344 0.36 0.23 10 55 None
AMC Options Chain 1.93 Call 2.00 7/17 No 0.13 0.14 0.14 -0.02 -12.50% 9,111 76,435 1.18 0.48 8 25 None
TSLA Options Chain 425.30 Put 405.00 7/06 No 12.25 12.55 12.47 +11.02 +760.00% 9,081 886 0.38 -0.68 10 58 None
BSX Options Chain 43.09 Put 42.50 7/10 No 0.10 0.25 0.25 -0.55 -68.75% 9,016 2,079 0.40 -0.20 8 47 None
MSTR Options Chain 94.12 Call 111.00 7/10 No 2.20 2.38 2.27 +1.27 +127.00% 8,987 171 0.95 0.32 5 60 None
NVDA Options Chain 197.04 Call 197.50 7/06 No 1.55 1.59 1.57 -1.30 -45.30% 8,983 2,727 0.24 0.60 13 58 None
TSLA Options Chain 425.30 Call 415.00 7/06 No 1.07 1.10 1.05 -13.08 -92.57% 8,904 1,505 0.39 0.15 10 58 None
HOOD Options Chain 108.02 Call 120.00 7/10 No 3.15 3.50 3.40 +2.25 +195.66% 8,807 3,510 0.71 0.47 10 54 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
BULL Options Chain 7.12 Call 7.50 7/17 No 0.27 0.29 0.27 0.00 0.00% 8,638 24,631 0.62 0.45 3 16 None
FRMI Options Chain 8.52 Call 11.00 7/10 No 0.15 0.25 0.15 -0.02 -11.77% 8,632 412 1.33 0.22 3 16 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
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 3 47 None
AAPL Options Chain 294.38 Call 300.00 7/17 No 10.35 10.60 10.51 +6.54 +164.74% 8,444 40,905 0.26 0.68 8 61 None
TSLA Options Chain 425.30 Put 395.00 7/06 No 5.95 6.10 6.00 +5.37 +852.39% 8,425 1,852 0.37 -0.44 10 58 None
NVDA Options Chain 197.04 Put 197.50 7/06 No 2.79 2.85 2.82 +0.25 +9.73% 8,400 2,232 0.25 -0.40 13 58 None
RIVN Options Chain 17.35 Call 20.00 7/10 No 0.43 0.47 0.46 +0.35 +318.19% 8,367 3,443 0.80 0.40 6 34 None
NVDA Options Chain 197.04 Put 190.00 7/10 No 1.74 1.76 1.80 +0.21 +13.21% 8,263 18,203 0.36 -0.19 13 58 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 3 47 None
TSLA Options Chain 425.30 Call 465.00 7/08 No 0.20 0.22 0.20 -0.89 -81.66% 8,168 2,944 0.57 0.00 10 58 None
NVDA Options Chain 197.04 Call 210.00 7/10 No 0.45 0.46 0.45 -0.33 -42.31% 8,051 24,950 0.33 0.15 13 58 None
WMT Options Chain 108.82 Put 100.00 8/21 Yes 0.86 0.95 0.86 -0.59 -40.69% 8,022 24,930 0.30 -0.14 10 57 None
SNDU Options Chain 67.88 Call 115.00 7/17 No 0.30 1.25 0.30 -0.40 -57.15% 8,000 50 2.35 0.05 3 21 None
RIVN Options Chain 17.35 Call 20.00 7/17 No 0.71 0.75 0.72 +0.51 +242.86% 7,964 10,740 0.77 0.44 6 34 None
AAPL Options Chain 294.38 Call 300.00 7/06 No 6.90 7.25 7.25 +6.28 +647.43% 7,962 5,415 0.22 0.82 8 61 None
NFLX Options Chain 74.36 Call 80.00 7/10 No 0.51 0.52 0.51 +0.28 +121.74% 7,957 15,115 0.35 0.15 6 56 None
INTC Options Chain 127.18 Call 130.00 7/10 No 3.60 3.70 3.70 -1.71 -31.61% 7,874 4,128 0.84 0.54 5 55 None
HOOD Options Chain 108.02 Call 110.00 7/17 No 9.90 10.20 10.19 +4.59 +81.97% 7,843 19,396 0.71 0.72 10 54 None
TSLA Options Chain 425.30 Call 450.00 7/17 No 1.68 1.71 1.70 -4.95 -74.44% 7,807 22,599 0.46 0.10 10 58 None
WMT Options Chain 108.82 Put 109.00 7/31 No 1.69 1.79 1.63 -1.31 -44.56% 7,802 8,081 0.25 -0.34 10 57 None
TSLA Options Chain 425.30 Call 405.00 7/10 No 6.45 6.60 6.50 -18.40 -73.90% 7,717 1,642 0.43 0.40 10 58 None
AAPL Options Chain 294.38 Call 315.00 7/10 No 1.73 1.80 1.74 +1.50 +625.00% 7,532 5,052 0.26 0.26 8 61 None
TSLA Options Chain 425.30 Call 420.00 7/06 No 0.66 0.69 0.68 -10.07 -93.68% 7,516 1,549 0.41 0.09 10 58 None
BSX Options Chain 43.09 Put 42.00 7/10 No 0.05 0.20 0.15 -0.41 -73.22% 7,387 8,075 0.43 -0.15 8 47 None
TSLA Options Chain 425.30 Call 430.00 7/10 No 1.66 1.70 1.64 -8.05 -83.08% 7,368 4,112 0.46 0.13 10 58 None
AAPL Options Chain 294.38 Put 300.00 7/10 No 2.12 2.20 2.10 -5.60 -72.73% 7,192 3,629 0.27 -0.27 8 61 None
SOUN Options Chain 6.68 Call 12.00 10/16 No 0.20 0.33 0.33 +0.02 +6.46% 7,169 2,390 0.96 0.19 3 16 None
BB Options Chain 12.81 Call 17.00 8/21 No 0.53 0.59 0.57 -0.28 -32.95% 7,061 9,157 1.07 0.26 11 36 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 3 47 None
PLTR Options Chain 116.67 Call 135.00 7/10 No 1.60 1.71 1.65 +0.58 +54.21% 6,894 3,476 0.50 0.35 12 52 None
CLF Options Chain 9.42 Call 12.00 8/21 Yes 0.42 0.47 0.47 +0.11 +30.56% 6,850 23,210 0.79 0.30 7 38 None
PG Options Chain 146.64 Call 149.00 7/17 No 2.93 3.40 3.10 +1.05 +51.22% 6,842 7,223 0.22 0.48 13 72 None
NVDA Options Chain 197.04 Put 190.00 7/17 No 3.20 3.30 3.32 +0.38 +12.93% 6,831 39,321 0.38 -0.25 13 58 None
HOOD Options Chain 108.02 Call 120.00 7/17 No 4.80 5.15 5.10 +2.75 +117.03% 6,754 20,172 0.71 0.50 10 54 None
PLTR Options Chain 116.67 Call 140.00 7/17 No 1.72 1.76 1.76 +0.48 +37.50% 6,738 16,509 0.51 0.28 12 52 None
CLF Options Chain 9.42 Call 14.00 8/21 Yes 0.20 0.22 0.22 +0.05 +29.42% 6,707 3,013 0.83 0.16 7 38 None
BE Options Chain 289.50 Put 145.00 7/10 No 0.35 0.55 0.47 -0.06 -11.33% 6,603 4,779 2.06 0.00 4 12 None
TSLA Options Chain 425.30 Call 475.00 7/10 No 0.27 0.29 0.29 -0.81 -73.64% 6,567 6,938 0.59 0.00 10 58 None
OPEN Options Chain 4.94 Call 5.50 7/10 No 0.07 0.08 0.08 -0.01 -11.12% 6,552 7,618 0.87 0.33 5 31 None
SLS Options Chain 14.76 Call 30.00 9/18 Yes 2.80 3.40 3.00 +0.08 +2.74% 6,452 13,346 2.58 0.49 9 34 None
NVDA Options Chain 197.04 Call 200.00 7/08 No 1.70 1.74 1.74 -0.86 -33.08% 6,388 5,198 0.31 0.44 13 58 None
NVDA Options Chain 197.04 Call 200.00 7/17 No 4.15 4.25 4.20 -0.90 -17.65% 6,299 92,227 0.35 0.49 13 58 None
MSTR Options Chain 94.12 Put 55.00 7/10 No 0.10 0.13 0.14 -0.08 -36.37% 6,271 4,717 1.97 0.00 5 60 None
AMZN Options Chain 242.63 Call 245.00 7/17 No 7.10 7.30 7.10 +1.40 +24.57% 6,257 27,541 0.33 0.52 9 60 None
AMZN Options Chain 242.63 Call 242.50 7/17 No 8.45 8.70 8.60 +1.80 +26.48% 6,249 1,477 0.34 0.58 9 60 None
BABA Options Chain 97.99 Put 89.00 7/10 No 0.32 0.38 0.33 +0.06 +22.23% 6,236 618 0.42 -0.11 14 27 None
NVDA Options Chain 197.04 Put 100.00 7/10 No 0.01 0.02 0.03 +0.02 +200.00% 6,216 9,850 1.50 0.00 13 58 None
AMZN Options Chain 242.63 Call 245.00 7/06 No 2.71 2.79 2.74 +0.78 +39.80% 6,174 2,430 0.24 0.49 9 60 None
AMZN Options Chain 242.63 Call 250.00 7/06 No 0.84 0.89 0.86 +0.15 +21.13% 6,133 3,578 0.24 0.20 9 60 None
EOSE Options Chain 5.55 Call 10.00 7/17 No 0.02 0.03 0.02 -0.04 -66.67% 6,110 28,200 1.55 0.04 6 33 None
CRWV Options Chain 101.35 Call 100.00 8/21 No 6.10 6.35 6.21 -1.22 -16.42% 6,056 15,388 0.98 0.38 3 22 None
NUAI Options Chain 5.25 Call 7.50 8/21 No 0.60 0.75 0.68 -0.10 -12.83% 6,027 19,399 1.89 0.41 3 16 None
TSLA Options Chain 425.30 Call 412.50 7/06 No 1.35 1.38 1.31 -14.64 -91.79% 6,011 804 0.38 0.18 10 58 None
ONDS Options Chain 7.92 Put 7.00 7/10 No 0.09 0.11 0.12 +0.03 +33.34% 6,005 2,543 0.94 -0.10 9 40 None
AAPL Options Chain 294.38 Call 307.50 7/17 No 6.00 6.20 6.16 +4.31 +232.98% 5,985 3,527 0.26 0.51 8 61 None
NBIS Options Chain 230.46 Put 170.00 7/10 No 3.15 3.45 3.30 +0.80 +32.00% 5,859 6,703 1.60 -0.07 3 22 None
TSLA Options Chain 425.30 Call 450.00 7/10 No 0.65 0.66 0.65 -3.15 -82.90% 5,827 12,277 0.51 0.03 10 58 None
PLTR Options Chain 116.67 Call 140.00 7/10 No 0.73 0.77 0.75 +0.23 +44.24% 5,815 4,166 0.52 0.20 12 52 None
AVGO Options Chain 369.34 Call 400.00 7/10 No 0.94 1.05 1.00 -0.98 -49.50% 5,815 2,520 0.44 0.11 10 62 None
MSFT Options Chain 385.00 Call 430.00 7/17 No 1.34 1.41 1.37 +0.07 +5.39% 5,777 13,777 0.37 0.09 15 72 None
CMCSA Options Chain 23.72 Call 25.00 7/17 No 0.13 0.15 0.14 -0.13 -48.15% 5,760 74,986 0.34 0.21 16 68 None
HOOD Options Chain 108.02 Call 115.00 7/10 No 5.25 5.75 5.50 +3.33 +153.46% 5,754 2,368 0.70 0.63 10 54 None
AAPL Options Chain 294.38 Call 302.50 7/06 No 4.85 5.20 5.25 +4.70 +854.55% 5,747 4,027 0.21 0.73 8 61 None
DAL Options Chain 93.08 Call 101.00 7/10 Yes 0.90 1.04 1.00 -0.01 -0.99% 5,734 3 0.58 0.21 11 57 None
DAL Options Chain 93.08 Call 99.00 7/10 Yes 1.24 1.50 1.37 -0.10 -6.81% 5,731 70 0.57 0.28 11 57 None
TSLA Options Chain 425.30 Call 405.00 7/06 No 2.71 2.75 2.64 -19.22 -87.93% 5,717 1,062 0.37 0.32 10 58 None
TTD Options Chain 19.15 Call 20.00 7/17 No 0.64 0.68 0.67 +0.01 +1.52% 5,581 6,150 0.61 0.42 14 48 None
NVDA Options Chain 197.04 Put 192.50 7/06 No 0.84 0.87 0.89 -0.02 -2.20% 5,545 4,889 0.28 -0.16 13 58 None
SOFI Options Chain 17.93 Call 18.50 7/10 No 0.35 0.36 0.37 -0.24 -39.35% 5,538 6,622 0.54 0.53 10 46 None
BABA Options Chain 97.99 Call 100.00 7/10 No 0.98 1.05 1.00 -0.95 -48.72% 5,538 3,468 0.42 0.29 14 27 None
MRNA Options Chain 70.03 Call 80.00 7/10 No 2.63 3.45 3.00 +1.67 +125.57% 5,519 125 0.93 0.55 9 43 None
TSLA Options Chain 425.30 Put 400.00 7/10 No 12.75 12.90 12.95 +9.95 +331.67% 5,506 3,968 0.44 -0.53 10 58 None
RKLB Options Chain 100.07 Put 65.00 7/10 No 0.00 0.05 0.05 +0.02 +66.67% 5,501 1,137 1.50 0.00 7 45 None
NFLX Options Chain 74.36 Call 78.00 7/10 No 1.03 1.05 1.03 +0.59 +134.10% 5,480 4,970 0.33 0.27 6 56 None
ANET Options Chain 166.62 Put 150.00 7/24 No 4.15 4.90 4.35 +1.23 +39.43% 5,464 219 0.54 -0.26 12 59 None
LOW Options Chain 222.01 Put 195.00 8/21 Yes 1.85 2.45 2.03 -0.15 -6.89% 5,460 82 0.34 -0.14 11 65 None
NFLX Options Chain 74.36 Call 77.00 7/10 No 1.44 1.46 1.44 +0.82 +132.26% 5,440 4,832 0.32 0.36 6 56 None
TE Options Chain 9.18 Put 6.00 9/18 No 0.95 1.10 1.00 +0.40 +66.67% 5,407 2,095 1.53 -0.20 3 16 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
NVDA Options Chain 197.04 Call 202.50 7/10 No 1.64 1.66 1.62 -0.72 -30.77% 5,374 5,590 0.33 0.37 13 58 None
TSLA Options Chain 425.30 Call 440.00 7/06 No 0.14 0.16 0.14 -2.46 -94.62% 5,362 2,172 0.47 0.03 10 58 None
TSLA Options Chain 425.30 Call 422.50 7/10 No 2.48 2.52 2.46 -10.98 -81.70% 5,357 809 0.45 0.19 10 58 None
TSLA Options Chain 425.30 Put 397.50 7/06 No 7.25 7.45 7.49 +6.69 +836.25% 5,335 407 0.37 -0.51 10 58 None
AAPL Options Chain 294.38 Put 302.50 7/06 No 1.07 1.14 1.12 -7.30 -86.70% 5,320 8 0.22 -0.27 8 61 None
TSLA Options Chain 425.30 Put 420.00 7/06 No 25.05 26.15 25.65 +20.65 +413.00% 5,267 3,294 0.48 -0.91 10 58 None
TSLA Options Chain 425.30 Call 397.50 7/06 No 5.15 5.25 5.20 -24.00 -82.20% 5,265 638 0.35 0.49 10 58 None
PYPL Options Chain 44.07 Call 50.00 7/17 No 0.10 0.12 0.10 +0.01 +11.12% 5,248 30,141 0.36 0.09 10 50 None
AMZN Options Chain 242.63 Call 250.00 7/17 No 4.85 4.95 4.90 +1.05 +27.28% 5,242 33,477 0.33 0.40 9 60 None
AAPL Options Chain 294.38 Call 315.00 7/17 No 3.10 3.25 3.15 +2.43 +337.50% 5,219 15,731 0.25 0.33 8 61 None
PLTR Options Chain 116.67 Call 132.00 7/10 No 2.51 2.62 2.57 +0.85 +49.42% 5,189 12,585 0.51 0.47 12 52 None
INTC Options Chain 127.18 Call 134.00 7/10 No 2.51 2.66 2.60 -1.39 -34.84% 5,145 718 0.82 0.44 5 55 None
NOW Options Chain 104.81 Call 110.00 7/17 No 2.97 3.05 3.00 -0.66 -18.04% 5,141 14,195 0.59 0.41 12 58 None
JBLU Options Chain 5.73 Call 6.00 7/17 No 0.23 0.37 0.28 +0.05 +21.74% 5,101 14,090 0.60 0.57 7 26 None
FOUR Options Chain 49.20 Call 60.00 7/17 No 0.35 0.40 0.38 +0.08 +26.67% 5,097 575 0.61 0.12 7 45 None
AMZN Options Chain 242.63 Call 260.00 7/17 No 1.98 2.06 2.00 +0.48 +31.58% 5,088 33,540 0.33 0.21 9 60 None
RIVN Options Chain 17.35 Call 20.00 8/21 Yes 1.75 1.86 1.75 +0.79 +82.30% 5,087 2,620 0.79 0.51 6 34 None
PG Options Chain 146.64 Call 155.00 7/24 No 1.11 1.32 1.22 +0.49 +67.13% 5,073 7,689 0.21 0.20 13 72 None
BB Options Chain 12.81 Put 8.00 9/18 No 0.43 0.50 0.46 +0.13 +39.40% 5,048 761 0.99 -0.13 11 36 None
PG Options Chain 146.64 Call 150.00 7/24 No 2.99 3.35 2.99 +1.16 +63.39% 5,030 8,108 0.22 0.42 13 72 None
PSKY Options Chain 10.17 Put 10.00 7/17 No 0.32 0.33 0.33 -0.03 -8.34% 5,017 28,706 0.50 -0.45 3 17 None
RKT Options Chain 15.85 Call 16.00 8/21 Yes 1.21 1.27 1.29 -0.26 -16.78% 5,002 2,608 0.63 0.54 6 56 None
TSLA Options Chain 425.30 Call 450.00 7/06 No 0.09 0.10 0.10 -1.06 -91.38% 5,000 2,859 0.52 0.01 10 58 None
CMCSA Options Chain 23.72 Call 27.00 7/17 No 0.00 0.23 0.03 -0.05 -62.50% 5,000 5,327 0.63 0.04 16 68 None
XPEV Options Chain 13.60 Call 13.00 7/24 No 0.74 0.85 0.80 -0.45 -36.00% 5,000 5,409 0.63 0.53 11 41 None
MSFT Options Chain 385.00 Call 400.00 7/06 No 0.94 1.01 1.01 -0.14 -12.18% 4,999 2,140 0.27 0.11 15 72 None
SBET Options Chain 5.17 Put 5.00 7/17 No 0.16 0.20 0.18 -0.09 -33.34% 4,962 14,234 0.83 -0.23 8 38 None
BAC Options Chain 57.01 Call 60.00 7/17 Yes 0.78 0.80 0.80 +0.07 +9.59% 4,950 44,459 0.28 0.34 10 65 None
AMZN Options Chain 242.63 Call 250.00 7/10 No 2.98 3.05 3.00 +0.80 +36.37% 4,944 9,869 0.32 0.34 9 60 None
AAPL Options Chain 294.38 Call 305.00 7/17 No 7.25 7.50 7.46 +5.13 +220.18% 4,941 24,129 0.26 0.57 8 61 None
AMZN Options Chain 242.63 Call 247.50 7/06 No 1.56 1.64 1.59 +0.45 +39.48% 4,939 3,245 0.24 0.33 9 60 None
NVDA Options Chain 197.04 Call 210.00 7/06 No 0.03 0.04 0.04 -0.10 -71.43% 4,921 8,991 0.28 0.04 13 58 None
TSLA Options Chain 425.30 Call 417.50 7/06 No 0.84 0.87 0.83 -11.57 -93.31% 4,914 781 0.40 0.12 10 58 None
TSLA Options Chain 425.30 Call 430.00 7/17 No 3.65 3.75 3.68 -9.83 -72.77% 4,910 25,844 0.44 0.20 10 58 None
TSLA Options Chain 425.30 Call 437.50 7/10 No 1.13 1.16 1.13 -5.78 -83.65% 4,884 323 0.48 0.08 10 58 None
SATS Options Chain 103.92 Call 125.00 12/18 No 9.20 10.40 10.00 -0.95 -8.68% 4,857 36,601 0.57 0.41 3 47 None
AAPL Options Chain 294.38 Call 297.50 7/06 No 9.10 9.75 9.42 +7.69 +444.51% 4,851 1,674 0.18 0.88 8 61 None
UAL Options Chain 135.13 Put 100.00 8/21 Yes 0.72 0.99 0.94 +0.07 +8.05% 4,843 5,276 0.56 -0.06 14 66 None
DELL Options Chain 422.39 Call 460.00 7/10 No 2.50 2.78 2.55 -6.75 -72.59% 4,840 308 0.81 0.14 11 52 None
NVDA Options Chain 197.04 Put 205.00 7/06 No 8.80 9.10 9.00 +1.25 +16.13% 4,837 1,209 0.27 -0.86 13 58 None
TSLA Options Chain 425.30 Put 417.50 7/06 No 22.75 23.80 23.28 +19.08 +454.29% 4,823 383 0.37 -0.88 10 58 None
AG Options Chain 17.04 Call 18.00 8/21 Yes 1.81 1.99 1.81 +0.36 +24.83% 4,817 2,421 0.70 0.55 17 55 None
AMZN Options Chain 242.63 Call 230.00 7/06 No 15.05 16.30 15.60 +3.10 +24.80% 4,807 647 0.45 0.97 9 60 None
SPCX Options Chain 170.86 Call 160.00 7/10 No 6.20 6.30 6.30 -0.43 -6.39% 4,791 8,987 0.78 0.54 3 25 None
AAPL Options Chain 294.38 Call 312.50 7/06 No 0.60 0.69 0.67 +0.64 +2,133.34% 4,787 292 0.21 0.21 8 61 None
TSLA Options Chain 425.30 Call 435.00 7/06 No 0.19 0.21 0.19 -3.73 -95.16% 4,786 2,564 0.46 0.03 10 58 None
NVDA Options Chain 197.04 Put 100.00 7/24 No 0.05 0.07 0.06 +0.01 +20.00% 4,776 9,027 1.09 0.00 13 58 None
TSLA Options Chain 425.30 Call 425.00 7/06 No 0.42 0.44 0.44 -7.31 -94.33% 4,762 1,328 0.43 0.06 10 58 None
WMT Options Chain 108.82 Call 115.00 7/10 No 0.47 0.49 0.48 +0.30 +166.67% 4,757 2,062 0.24 0.21 10 57 None
TSLA Options Chain 425.30 Call 430.00 7/08 No 0.96 1.00 0.95 -7.05 -88.13% 4,718 1,285 0.47 0.08 10 58 None
MRNA Options Chain 70.03 Call 85.00 7/10 No 1.59 1.90 1.80 +1.08 +150.00% 4,718 92 0.95 0.37 9 43 None
BB Options Chain 12.81 Call 13.00 7/10 No 0.28 0.33 0.31 -0.44 -58.67% 4,701 2,561 1.01 0.32 11 36 None
SATS Options Chain 103.92 Call 120.00 7/17 No 2.10 2.55 2.30 -1.27 -35.58% 4,700 7,892 0.69 0.23 3 47 None
TSLA Options Chain 425.30 Call 440.00 7/17 No 2.45 2.50 2.50 -7.05 -73.83% 4,692 8,964 0.45 0.14 10 58 None
NOK Options Chain 12.85 Call 13.00 7/10 No 0.25 0.27 0.24 -0.26 -52.00% 4,672 4,481 0.63 0.49 12 42 None
SBET Options Chain 5.17 Call 6.00 7/10 No 0.08 0.10 0.09 +0.04 +80.00% 4,671 589 0.82 0.30 8 38 None
SATS Options Chain 103.92 Put 85.00 12/18 No 6.40 7.10 6.60 +0.05 +0.77% 4,649 36,558 0.57 -0.23 3 47 None
WMT Options Chain 108.82 Call 120.00 8/21 Yes 1.83 1.88 1.85 +0.57 +44.54% 4,648 9,315 0.27 0.27 10 57 None
AAPL Options Chain 294.38 Call 330.00 7/24 No 1.16 1.22 1.15 +0.86 +296.56% 4,613 15,463 0.25 0.13 8 61 None
AI Options Chain 9.43 Call 10.00 7/10 No 0.08 0.11 0.09 -0.09 -50.00% 4,597 980 0.62 0.21 8 26 None
TSLA Options Chain 425.30 Put 402.50 7/06 No 10.45 10.70 11.26 +10.04 +822.96% 4,593 421 0.38 -0.63 10 58 None
ONDS Options Chain 7.92 Call 9.00 7/10 No 0.10 0.12 0.11 -0.02 -15.39% 4,545 5,954 0.93 0.31 9 40 None
JNJ Options Chain 253.90 Put 242.50 7/17 Yes 1.28 1.65 1.59 -0.93 -36.91% 4,523 3,306 0.35 -0.20 12 72 None
BMNR Options Chain 14.19 Call 16.00 7/10 No 0.23 0.25 0.24 +0.07 +41.18% 4,511 6,338 0.79 0.25 13 34 None
PCAR Options Chain 121.24 Put 105.00 7/17 No 0.00 0.15 0.03 -0.83 -96.52% 4,500 4,659 0.41 -0.02 13 68 None
MSFT Options Chain 385.00 Call 395.00 7/06 No 1.97 2.09 2.03 +0.08 +4.11% 4,499 2,696 0.26 0.21 15 72 None
AAPL Options Chain 294.38 Call 320.00 7/17 No 1.89 1.97 1.97 +1.57 +392.50% 4,495 29,648 0.25 0.23 8 61 None
TSLA Options Chain 425.30 Put 410.00 7/10 No 19.35 19.55 19.58 +14.38 +276.54% 4,493 1,934 0.45 -0.67 10 58 None
PLTR Options Chain 116.67 Call 200.00 9/18 Yes 1.32 1.41 1.40 +0.20 +16.67% 4,449 11,536 0.62 0.10 12 52 None
AI Options Chain 9.43 Call 10.50 7/10 No 0.03 0.05 0.05 -0.04 -44.45% 4,447 1,926 0.68 0.11 8 26 None
AG Options Chain 17.04 Call 16.50 7/17 No 1.62 2.03 1.68 +0.13 +8.39% 4,433 4,534 0.62 0.75 17 55 None
WMT Options Chain 108.82 Call 110.00 7/10 No 2.58 2.70 2.60 +1.41 +118.49% 4,425 1,999 0.23 0.67 10 57 None
ROST Options Chain 212.85 Put 195.00 8/07 No 1.45 2.05 1.75 -0.54 -23.59% 4,422 7 0.30 -0.16 12 58 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
MSTR Options Chain 94.12 Call 110.00 7/10 No 2.41 2.60 2.54 +1.44 +130.91% 4,371 2,728 0.94 0.34 5 60 None
AAPL Options Chain 294.38 Call 300.00 7/10 No 8.70 9.00 8.85 +6.39 +259.76% 4,370 7,296 0.26 0.73 8 61 None
NIO Options Chain 4.96 Call 7.00 8/21 No 0.05 0.06 0.05 -0.02 -28.58% 4,349 48,747 0.70 0.11 8 -10 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
SOFI Options Chain 17.93 Put 17.00 7/10 No 0.23 0.24 0.23 +0.08 +53.34% 4,319 4,844 0.59 -0.16 10 46 None
BYND Options Chain 0.74 Call 1.00 7/10 No 0.01 0.02 0.01 -0.01 -50.00% 4,303 36,696 1.71 0.18 9 18 None
MRNA Options Chain 70.03 Call 85.00 7/17 No 2.75 3.30 2.95 +1.89 +178.31% 4,294 3,596 0.97 0.41 9 43 None
AAPL Options Chain 294.38 Put 295.00 7/06 No 0.18 0.20 0.19 -2.96 -93.97% 4,284 397 0.24 -0.07 8 61 None
TSLA Options Chain 425.30 Call 415.00 7/10 No 3.75 3.85 3.78 -14.32 -79.12% 4,277 1,600 0.44 0.27 10 58 None
WMB Options Chain 72.77 Put 65.00 7/17 No 0.00 0.75 0.15 +0.05 +50.00% 4,265 20,353 0.58 -0.02 8 63 None
IREN Options Chain 43.22 Call 65.00 9/18 Yes 2.65 3.05 2.85 -0.90 -24.00% 4,255 71,746 1.14 0.30 10 44 None
NVDA Options Chain 197.04 Put 200.00 7/24 No 8.80 9.00 8.80 +0.48 +5.77% 4,251 8,002 0.36 -0.50 13 58 None
BAC Options Chain 57.01 Call 60.00 7/10 No 0.19 0.20 0.21 +0.04 +23.53% 4,207 6,474 0.19 0.19 10 65 None
NVDA Options Chain 197.04 Put 105.00 7/17 No 0.03 0.05 0.04 0.00 0.00% 4,201 15,481 1.16 0.00 13 58 None
AAPL Options Chain 294.38 Call 315.00 7/06 No 0.32 0.35 0.35 +0.33 +1,650.00% 4,196 448 0.21 0.12 8 61 None
MRNA Options Chain 70.03 Call 90.00 7/17 No 1.72 2.24 1.90 +1.12 +143.59% 4,195 381 0.99 0.31 9 43 None
PLTR Options Chain 116.67 Call 130.00 7/17 No 4.80 5.00 4.90 +1.20 +32.44% 4,194 16,683 0.51 0.55 12 52 None
ABCL Options Chain 7.62 Call 10.00 8/21 Yes 0.85 0.95 0.88 +0.29 +49.16% 4,178 1,286 1.27 0.40 10 32 None
TSLA Options Chain 425.30 Call 420.00 7/08 No 1.82 1.86 1.83 -11.27 -86.04% 4,160 1,239 0.44 0.17 10 58 None
ORCL Options Chain 146.55 Call 146.00 8/07 No 7.70 9.20 8.50 -1.12 -11.65% 4,140 26 0.59 0.54 7 60 None
SATS Options Chain 103.92 Call 110.00 9/18 No 10.00 10.70 10.10 -2.35 -18.88% 4,136 591 0.61 0.50 3 47 None
AAPL Options Chain 294.38 Put 270.00 7/17 No 0.27 0.30 0.30 -0.21 -41.18% 4,132 20,917 0.35 -0.01 8 61 None
CRML Options Chain 9.85 Call 12.50 7/17 No 0.15 0.20 0.18 -0.02 -10.00% 4,130 10,800 1.02 0.19 3 16 None
WEN Options Chain 8.94 Call 12.00 7/10 No 0.10 0.15 0.12 -0.08 -40.00% 4,126 2,285 1.69 0.12 13 48 None
TSLA Options Chain 425.30 Call 425.00 7/10 No 2.16 2.20 2.16 -10.19 -82.51% 4,125 4,803 0.45 0.17 10 58 None
TSLA Options Chain 425.30 Put 407.50 7/06 No 14.20 14.50 14.67 +12.83 +697.29% 4,110 371 0.36 -0.73 10 58 None
MSTR Options Chain 94.12 Call 106.00 7/10 No 3.40 3.80 3.55 +1.92 +117.80% 4,102 11,336 0.94 0.43 5 60 None
CRWV Options Chain 101.35 Call 90.00 7/10 No 1.58 1.69 1.58 -1.47 -48.20% 4,096 1,727 0.86 0.30 3 22 None
SLS Options Chain 14.76 Call 15.00 9/18 Yes 5.50 6.20 5.60 +0.20 +3.71% 4,090 19,274 2.60 0.67 9 34 None
SG Options Chain 8.81 Call 9.00 7/17 No 0.45 0.55 0.50 -0.35 -41.18% 4,083 1,275 0.69 0.60 9 34 None
PLTR Options Chain 116.67 Call 135.00 7/17 No 2.90 3.00 3.05 +0.90 +41.86% 4,053 12,155 0.51 0.40 12 52 None
MU Options Chain 1,154.29 Put 1,000.00 7/10 No 65.00 67.00 66.00 +14.92 +29.21% 4,053 3,464 1.03 -0.33 12 66 None
BTDR Options Chain 15.44 Call 16.00 7/17 No 1.00 1.15 1.10 -0.40 -26.67% 4,023 5,060 1.29 0.48 6 28 None
MSFT Options Chain 385.00 Call 390.00 7/06 No 3.70 4.00 3.83 +0.68 +21.59% 4,022 2,378 0.25 0.36 15 72 None
PLTR Options Chain 116.67 Call 134.00 7/10 No 1.85 1.96 1.90 +0.65 +52.00% 3,991 4,665 0.50 0.39 12 52 None
DELL Options Chain 422.39 Call 500.00 7/17 No 2.60 2.75 2.67 -3.93 -59.55% 3,965 2,637 0.80 0.10 11 52 None
PLTR Options Chain 116.67 Call 130.00 7/10 No 3.25 3.50 3.50 +1.25 +55.56% 3,955 9,291 0.49 0.55 12 52 None
TSLA Options Chain 425.30 Call 440.00 7/10 No 1.01 1.03 1.00 -5.10 -83.61% 3,934 6,822 0.49 0.07 10 58 None
NFLX Options Chain 74.36 Call 80.00 7/17 Yes 2.33 2.35 2.36 +0.82 +53.25% 3,925 31,102 0.57 0.34 6 56 None
ORCL Options Chain 146.55 Call 160.00 7/10 No 0.50 0.56 0.56 -0.14 -20.00% 3,900 9,496 0.57 0.15 7 60 None
PLTR Options Chain 116.67 Call 150.00 7/17 No 0.57 0.61 0.59 +0.12 +25.54% 3,896 35,073 0.54 0.11 12 52 None
PLTR Options Chain 116.67 Call 138.00 7/10 No 0.99 1.05 0.99 +0.28 +39.44% 3,894 580 0.51 0.25 12 52 None
GS Options Chain 1,011.37 Call 1,200.00 7/17 Yes 1.40 1.60 1.50 +0.52 +53.07% 3,882 1,998 0.42 0.04 8 67 None
TSLA Options Chain 425.30 Put 420.00 7/10 No 27.15 27.85 27.52 +18.78 +214.88% 3,863 1,341 0.46 -0.79 10 58 None
NVDA Options Chain 197.04 Call 215.00 7/10 No 0.19 0.20 0.18 -0.17 -48.58% 3,839 8,484 0.34 0.07 13 58 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
NVDA Options Chain 197.04 Put 180.00 7/17 No 1.20 1.23 1.24 +0.11 +9.74% 3,793 84,802 0.41 -0.12 13 58 None
COIN Options Chain 159.24 Call 200.00 7/17 No 1.49 1.62 1.61 +0.51 +46.37% 3,790 10,235 0.76 0.15 10 58 None
TSLA Options Chain 425.30 Call 420.00 7/17 No 5.55 5.70 5.58 -13.22 -70.32% 3,778 12,422 0.45 0.27 10 58 None
LLY Options Chain 1,189.70 Call 1,400.00 7/17 No 2.36 2.70 2.50 +1.20 +92.31% 3,773 1,569 0.41 0.03 10 65 None
TSLA Options Chain 425.30 Call 500.00 7/17 No 0.44 0.47 0.45 -0.71 -61.21% 3,766 25,461 0.57 0.01 10 58 None
AAPL Options Chain 294.38 Call 305.00 7/08 No 4.60 4.85 4.75 +3.92 +472.29% 3,761 1,273 0.25 0.59 8 61 None
AVGO Options Chain 369.34 Call 380.00 7/10 No 3.85 4.35 4.27 -1.83 -30.00% 3,744 1,558 0.43 0.32 10 62 None
TSLA Options Chain 425.30 Call 395.00 7/06 No 6.30 6.40 6.29 -25.49 -80.21% 3,730 3,482 0.35 0.56 10 58 None
INTC Options Chain 127.18 Call 150.00 7/17 No 1.70 1.76 1.73 -0.73 -29.68% 3,714 47,308 0.87 0.25 5 55 None
AAPL Options Chain 294.38 Call 297.50 7/10 No 10.60 10.90 11.05 +7.65 +225.00% 3,700 6,110 0.26 0.79 8 61 None
SOFI Options Chain 17.93 Call 19.50 7/10 No 0.13 0.14 0.14 -0.11 -44.00% 3,690 10,820 0.55 0.29 10 46 None
TSLA Options Chain 425.30 Put 392.50 7/06 No 4.75 4.90 5.09 +4.57 +878.85% 3,690 489 0.37 -0.38 10 58 None
SOFI Options Chain 17.93 Call 19.00 8/21 Yes 1.35 1.38 1.38 -0.24 -14.82% 3,687 15,882 0.65 0.52 10 46 None
TSLA Options Chain 425.30 Call 417.50 7/10 No 3.25 3.35 3.30 -13.05 -79.82% 3,685 447 0.45 0.23 10 58 None
AAPL Options Chain 294.38 Call 290.00 7/10 No 16.85 17.40 17.21 +9.68 +128.56% 3,677 5,055 0.25 0.90 8 61 None
GME Options Chain 22.08 Call 25.00 7/17 No 0.19 0.20 0.19 -0.01 -5.00% 3,666 51,630 0.43 0.20 10 41 None
F Options Chain 13.66 Call 14.00 7/10 No 0.08 0.09 0.08 -0.09 -52.95% 3,642 4,503 0.36 0.22 8 47 None
NVDA Options Chain 197.04 Call 190.00 7/06 No 6.60 6.75 6.70 -1.59 -19.18% 3,636 361 0.27 0.90 13 58 None
BMNR Options Chain 14.19 Call 15.00 7/31 No 1.19 1.28 1.26 +0.17 +15.60% 3,614 872 0.82 0.52 13 34 None
TE Options Chain 9.18 Call 10.00 7/17 No 0.50 0.60 0.50 -0.35 -41.18% 3,613 7,409 1.60 0.36 3 16 None
NOK Options Chain 12.85 Call 15.00 7/17 No 0.11 0.13 0.11 -0.08 -42.11% 3,609 89,391 0.73 0.18 12 42 None
NVDA Options Chain 197.04 Put 190.00 7/06 No 0.43 0.44 0.44 -0.10 -18.52% 3,601 5,334 0.30 -0.10 13 58 None
CSCO Options Chain 117.46 Put 100.00 7/10 No 0.01 0.21 0.07 0.00 0.00% 3,571 3,582 0.43 0.00 9 62 None
PFE Options Chain 23.88 Call 25.00 7/10 No 0.11 0.12 0.11 +0.08 +266.67% 3,559 5,610 0.20 0.17 8 64 None
PYPL Options Chain 44.07 Call 45.00 7/10 No 0.80 0.85 0.87 +0.30 +52.64% 3,558 1,844 0.29 0.52 10 50 None
TSLA Options Chain 425.30 Call 432.50 7/06 No 0.23 0.25 0.24 -4.46 -94.90% 3,540 1,066 0.45 0.04 10 58 None
NVDA Options Chain 197.04 Call 217.50 7/10 No 0.13 0.14 0.12 -0.12 -50.00% 3,529 2,969 0.35 0.05 13 58 None
NVDA Options Chain 197.04 Call 207.50 7/10 No 0.70 0.72 0.70 -0.45 -39.13% 3,510 9,074 0.33 0.21 13 58 None
MSTR Options Chain 94.12 Call 150.00 8/21 Yes 2.66 2.93 2.76 +0.94 +51.65% 3,510 7,120 0.93 0.19 5 60 None
TSLA Options Chain 425.30 Put 400.00 7/17 No 16.25 16.45 16.48 +10.98 +199.64% 3,503 17,160 0.42 -0.52 10 58 None
NVDA Options Chain 197.04 Call 205.00 7/08 No 0.60 0.63 0.60 -0.50 -45.46% 3,492 2,931 0.31 0.23 13 58 None
WULF Options Chain 23.58 Call 24.00 7/10 No 0.41 0.46 0.44 -0.90 -67.17% 3,488 3,047 1.00 0.26 2 39 None
NVDA Options Chain 197.04 Call 187.50 7/06 No 8.55 9.10 8.45 -2.83 -25.09% 3,470 810 0.45 0.94 13 58 None
TSLA Options Chain 425.30 Call 390.00 7/06 No 9.05 9.25 9.15 -26.85 -74.59% 3,462 562 0.37 0.68 10 58 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
HOOD Options Chain 108.02 Call 115.00 7/17 No 7.10 7.55 7.32 +3.66 +100.00% 3,428 11,932 0.70 0.61 10 54 None
TSLA Options Chain 425.30 Put 380.00 7/17 No 7.45 7.55 7.65 +5.35 +232.61% 3,420 8,306 0.45 -0.29 10 58 None
FRMI Options Chain 8.52 Call 15.00 8/21 No 0.65 0.75 0.86 +0.16 +22.86% 3,397 26,360 1.68 0.29 3 16 None
HOOD Options Chain 108.02 Call 130.00 7/17 No 2.20 2.31 2.34 +1.41 +151.62% 3,386 14,902 0.72 0.29 10 54 None
RCAT Options Chain 10.55 Call 12.00 7/17 No 0.42 0.51 0.47 -0.06 -11.33% 3,385 5,888 1.09 0.45 7 35 None
PLTR Options Chain 116.67 Call 150.00 7/10 No 0.18 0.19 0.19 +0.03 +18.75% 3,373 3,007 0.57 0.06 12 52 None
AAPL Options Chain 294.38 Call 295.00 7/06 No 10.80 12.05 11.80 +9.07 +332.24% 3,359 3,880 0.29 0.93 8 61 None
GME Options Chain 22.08 Call 23.00 7/10 No 0.40 0.43 0.40 +0.06 +17.65% 3,358 12,874 0.32 0.50 10 41 None
F Options Chain 13.66 Put 14.00 7/10 No 0.67 0.72 0.68 +0.22 +47.83% 3,355 1,664 0.37 -0.78 8 47 None
TSLA Options Chain 425.30 Call 407.50 7/06 No 2.16 2.19 2.15 -19.01 -89.84% 3,352 313 0.37 0.27 10 58 None
BTDR Options Chain 15.44 Call 18.00 7/31 No 0.90 1.05 1.00 -0.50 -33.34% 3,337 118 1.22 0.39 6 28 None
MU Options Chain 1,154.29 Call 1,200.00 7/10 No 7.75 8.45 8.00 -9.10 -53.22% 3,322 4,799 0.97 0.22 12 66 None
AMZN Options Chain 242.63 Put 267.50 7/06 No 21.15 22.40 21.97 -2.63 -10.70% 3,320 0 0.53 -1.00 9 60 None
MSTR Options Chain 94.12 Put 60.00 7/10 No 0.16 0.19 0.17 -0.11 -39.29% 3,317 7,439 1.78 0.00 5 60 None
NVDA Options Chain 197.04 Put 195.00 7/10 No 3.35 3.45 3.40 +0.40 +13.34% 3,313 11,614 0.34 -0.34 13 58 None
WEN Options Chain 8.94 Call 10.00 7/17 No 0.25 0.30 0.30 -0.19 -38.78% 3,296 11,709 1.14 0.32 13 48 None
MSFT Options Chain 385.00 Call 400.00 7/17 No 6.55 6.80 6.80 +1.23 +22.09% 3,296 31,291 0.34 0.32 15 72 None
SPCX Options Chain 170.86 Put 130.00 9/18 No 11.20 11.50 11.30 +0.84 +8.04% 3,288 2,579 0.84 -0.24 3 25 None
WEN Options Chain 8.94 Call 10.00 7/10 No 0.15 0.25 0.20 -0.18 -47.37% 3,255 7,183 1.24 0.27 13 48 None
AMZN Options Chain 242.63 Put 255.00 7/06 No 9.30 10.05 9.67 -2.59 -21.13% 3,254 453 0.38 -0.93 9 60 None
TSLA Options Chain 425.30 Call 415.00 7/08 No 2.54 2.58 2.54 -14.49 -85.09% 3,247 653 0.43 0.23 10 58 None
NOK Options Chain 12.85 Call 14.00 7/17 No 0.21 0.23 0.22 -0.15 -40.55% 3,243 39,541 0.70 0.31 12 42 None
SPCX Options Chain 170.86 Call 220.00 7/17 No 0.95 1.05 1.00 0.00 0.00% 3,242 12,906 1.03 0.05 3 25 None
TSLA Options Chain 425.30 Put 390.00 7/10 No 7.70 7.85 7.85 +6.19 +372.90% 3,238 1,993 0.45 -0.38 10 58 None
AMZN Options Chain 242.63 Put 265.00 7/06 No 19.10 20.30 19.12 -2.78 -12.70% 3,237 0 0.49 -1.00 9 60 None
AAPL Options Chain 294.38 Put 277.50 7/17 No 0.44 0.49 0.47 -0.82 -63.57% 3,202 2,100 0.32 -0.03 8 61 None
SMCI Options Chain 29.33 Call 30.00 7/10 No 0.54 0.58 0.57 -0.07 -10.94% 3,190 13,600 0.83 0.43 14 54 None
TSLA Options Chain 425.30 Call 392.50 7/06 No 7.55 7.75 7.62 -27.18 -78.11% 3,188 371 0.36 0.62 10 58 None
PFE Options Chain 23.88 Call 25.00 7/17 No 0.21 0.23 0.22 +0.14 +175.00% 3,188 19,192 0.20 0.26 8 64 None
TSLA Options Chain 425.30 Put 380.00 7/06 No 1.44 1.48 1.55 +1.31 +545.84% 3,178 1,434 0.39 -0.14 10 58 None
TJX Options Chain 151.50 Put 140.00 8/14 No 0.85 1.35 1.20 % 3,176 0 0.27 -0.16 14 62 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
SNOW Options Chain 254.50 Call 270.00 7/17 No 6.55 7.15 6.45 -2.30 -26.29% 3,171 10,726 0.56 0.44 3 53 None
RIVN Options Chain 17.35 Put 19.00 7/10 No 0.92 0.99 0.92 -0.76 -45.24% 3,162 93 0.76 -0.43 6 34 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
INTC Options Chain 127.18 Call 135.00 7/10 No 2.33 2.39 2.34 -1.31 -35.89% 3,143 3,093 0.83 0.42 5 55 None
META Options Chain 612.10 Call 600.00 7/06 No 3.10 3.60 3.32 -14.91 -81.79% 3,140 776 0.30 0.34 15 74 None
SPCX Options Chain 170.86 Call 170.00 7/10 No 3.20 3.40 3.33 -0.37 -10.00% 3,137 6,942 0.82 0.35 3 25 None
DOCN Options Chain 144.58 Call 140.00 7/17 No 6.00 7.40 8.25 -4.75 -36.54% 3,110 142 0.91 0.49 8 55 None
SOFI Options Chain 17.93 Call 18.00 7/10 No 0.54 0.56 0.56 -0.31 -35.64% 3,103 5,681 0.55 0.66 10 46 None
F Options Chain 13.66 Call 15.00 7/17 No 0.05 0.06 0.06 -0.01 -14.29% 3,099 19,603 0.42 0.11 8 47 None
BMNR Options Chain 14.19 Call 15.00 7/17 No 0.80 0.87 0.82 +0.16 +24.25% 3,098 6,988 0.81 0.49 13 34 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
TSLA Options Chain 425.30 Put 392.50 7/17 No 12.35 12.50 12.50 +8.50 +212.50% 3,084 353 0.44 -0.43 10 58 None
HOOD Options Chain 108.02 Put 80.00 7/10 No 0.02 0.21 0.05 0.00 0.00% 3,081 812 1.04 0.00 10 54 None
RKT Options Chain 15.85 Call 14.00 7/17 No 1.50 1.76 1.68 -0.60 -26.32% 3,070 9,361 0.72 0.86 6 56 None
MSTR Options Chain 94.12 Put 50.00 7/10 No 0.08 0.10 0.11 -0.06 -35.30% 3,068 11,227 2.12 0.00 5 60 None
ENPH Options Chain 46.84 Call 55.00 7/17 No 0.57 0.69 0.60 -0.53 -46.91% 3,063 5,395 0.94 0.15 8 44 None
AAPL Options Chain 294.38 Call 320.00 7/10 No 0.83 0.90 0.85 +0.74 +672.73% 3,063 3,982 0.26 0.15 8 61 None
MU Options Chain 1,154.29 Call 1,100.00 7/10 No 22.00 23.35 22.50 -18.00 -44.45% 3,058 3,094 0.97 0.43 12 66 None
BMNR Options Chain 14.19 Call 14.00 7/10 No 1.02 1.06 1.09 +0.30 +37.98% 3,053 8,020 0.75 0.67 13 34 None
AAPL Options Chain 294.38 Call 290.00 7/17 No 18.00 18.70 18.33 +9.25 +101.88% 3,051 17,744 0.28 0.86 8 61 None
MSTR Options Chain 94.12 Call 100.00 7/10 No 5.85 6.25 6.10 +3.10 +103.34% 3,050 8,791 0.93 0.60 5 60 None
BABA Options Chain 97.99 Put 93.00 7/10 No 1.09 1.13 1.06 +0.31 +41.34% 3,047 947 0.40 -0.27 14 27 None
AAPL Options Chain 294.38 Put 290.00 7/17 No 1.30 1.40 1.35 -2.60 -65.83% 3,047 16,676 0.28 -0.14 8 61 None
MRVL Options Chain 297.89 Call 180.00 7/17 No 76.95 80.35 79.30 -14.70 -15.64% 3,038 15,934 1.44 0.96 12 61 None
NVDA Options Chain 197.04 Put 150.00 7/10 No 0.03 0.04 0.04 -0.01 -20.00% 3,022 3,734 0.74 0.00 13 58 None
AMZN Options Chain 242.63 Call 255.00 7/17 No 3.10 3.25 3.20 +0.70 +28.00% 3,019 17,216 0.33 0.29 9 60 None
WULF Options Chain 23.58 Call 20.00 7/10 No 2.03 2.14 2.00 -2.10 -51.22% 3,017 61 0.93 0.71 2 39 None
DOCN Options Chain 144.58 Call 160.00 7/17 No 1.85 2.35 2.50 -2.51 -50.10% 3,013 488 0.89 0.23 8 55 None
MU Options Chain 1,154.29 Call 1,230.00 7/10 No 5.35 6.10 6.10 -7.48 -55.09% 3,010 498 0.97 0.17 12 66 None
KOS Options Chain 2.11 Put 2.00 8/21 Yes 0.15 0.20 0.19 -0.01 -5.00% 3,005 1,303 0.79 -0.40 6 27 None
BABA Options Chain 97.99 Call 110.00 8/21 No 2.29 2.42 2.39 -0.61 -20.34% 2,991 3,831 0.47 0.26 14 27 None
SPCX Options Chain 170.86 Put 135.00 7/17 No 1.85 1.95 1.80 -0.53 -22.75% 2,976 21,632 0.80 -0.12 3 25 None
WEN Options Chain 8.94 Call 9.50 7/10 No 0.25 0.30 0.27 -0.18 -40.00% 2,972 3,440 1.15 0.34 13 48 None
NVDA Options Chain 197.04 Call 207.50 7/06 No 0.06 0.07 0.07 -0.18 -72.00% 2,957 3,957 0.26 0.08 13 58 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
BABA Options Chain 97.99 Call 101.00 7/10 No 0.76 0.85 0.82 -0.86 -51.19% 2,949 2,019 0.43 0.24 14 27 None
AMZN Options Chain 242.63 Call 245.00 7/10 No 5.20 5.30 5.20 +1.32 +34.03% 2,939 7,286 0.33 0.51 9 60 None
AAPL Options Chain 294.38 Put 295.00 7/10 No 1.06 1.16 1.08 -3.72 -77.50% 2,932 2,931 0.27 -0.16 8 61 None
MSTR Options Chain 94.12 Call 110.00 7/17 No 4.15 4.50 4.30 +2.00 +86.96% 2,931 7,981 0.90 0.39 5 60 None
AAPL Options Chain 294.38 Put 280.00 7/10 No 0.19 0.20 0.20 -0.60 -75.00% 2,928 3,737 0.34 -0.03 8 61 None
AMZN Options Chain 242.63 Put 225.00 7/24 No 1.75 1.88 1.83 -0.69 -27.39% 2,922 1,209 0.37 -0.15 9 60 None
NVDA Options Chain 197.04 Call 197.50 7/08 No 2.67 2.73 2.63 -1.15 -30.43% 2,922 9,555 0.31 0.57 13 58 None
RIVN Options Chain 17.35 Call 19.00 7/10 No 0.78 0.84 0.77 +0.58 +305.27% 2,914 2,156 0.79 0.57 6 34 None
AMZN Options Chain 242.63 Call 247.50 7/10 No 3.90 4.05 4.05 +1.09 +36.83% 2,905 3,045 0.32 0.42 9 60 None
NFLX Options Chain 74.36 Call 75.00 7/10 No 2.58 2.67 2.60 +1.36 +109.68% 2,902 7,783 0.31 0.58 6 56 None
CGNX Options Chain 71.50 Call 80.00 7/17 No 0.30 0.35 0.30 -0.51 -62.97% 2,891 6,723 0.57 0.08 13 58 None
CRWV Options Chain 101.35 Call 100.00 7/17 No 1.14 1.25 1.19 -0.82 -40.80% 2,882 4,573 0.88 0.18 3 22 None
GIS Options Chain 37.55 Call 37.50 7/17 Yes 0.60 0.70 0.65 -0.22 -25.29% 2,881 17,636 0.30 0.39 8 53 None
SOFI Options Chain 17.93 Call 22.00 7/10 No 0.02 0.03 0.02 0.00 0.00% 2,876 3,285 0.63 0.04 10 46 None
BA Options Chain 218.58 Put 190.00 7/17 No 0.10 0.16 0.13 -0.05 -27.78% 2,875 4,824 0.39 -0.02 8 53 None
NVDA Options Chain 197.04 Call 205.00 7/17 No 2.50 2.54 2.49 -0.76 -23.39% 2,831 25,605 0.35 0.35 13 58 None
COIN Options Chain 159.24 Put 95.00 7/17 No 0.28 0.30 0.28 -0.02 -6.67% 2,809 40,098 1.36 -0.01 10 58 None
ORCL Options Chain 146.55 Call 170.00 8/21 No 4.05 4.25 4.06 -0.14 -3.34% 2,804 2,543 0.58 0.27 7 60 None
NIO Options Chain 4.96 Call 6.00 8/21 No 0.13 0.14 0.13 -0.04 -23.53% 2,802 28,902 0.64 0.25 8 -10 None
AG Options Chain 17.04 Put 17.00 7/10 No 0.21 0.25 0.25 -0.33 -56.90% 2,800 274 0.60 -0.26 17 55 None
INTC Options Chain 127.18 Call 130.00 7/17 No 5.85 6.05 5.95 -1.85 -23.72% 2,793 19,988 0.85 0.55 5 55 None
AAPL Options Chain 294.38 Put 280.00 7/17 No 0.55 0.60 0.55 -1.05 -65.63% 2,778 10,057 0.31 -0.05 8 61 None
HOOD Options Chain 108.02 Call 125.00 7/17 No 3.25 3.50 3.40 +1.89 +125.17% 2,770 7,639 0.71 0.38 10 54 None
MSTR Options Chain 94.12 Put 80.00 9/18 Yes 7.05 7.55 7.52 -1.18 -13.57% 2,769 7,197 0.97 -0.21 5 60 None
TSLA Options Chain 425.30 Call 402.50 7/06 No 3.35 3.45 3.35 -20.64 -86.04% 2,768 216 0.36 0.37 10 58 None
MSTR Options Chain 94.12 Call 120.00 7/17 No 2.05 2.26 2.14 +1.02 +91.08% 2,767 5,882 0.93 0.24 5 60 None
NVDA Options Chain 197.04 Call 197.50 7/10 No 3.45 3.50 3.50 -1.00 -22.23% 2,766 4,234 0.33 0.56 13 58 None
WMT Options Chain 108.82 Call 111.00 7/10 No 1.95 2.03 1.98 +1.16 +141.47% 2,764 593 0.23 0.57 10 57 None
BB Options Chain 12.81 Call 15.00 9/18 No 1.21 1.30 1.25 -0.49 -28.17% 2,758 7,497 1.00 0.42 11 36 None
CRCL Options Chain 62.33 Put 50.00 7/10 No 0.11 0.25 0.18 -0.06 -25.00% 2,744 941 1.02 -0.02 3 21 None
NEE Options Chain 86.95 Call 97.50 9/18 Yes 0.77 0.88 0.84 +0.11 +15.07% 2,744 9,704 0.24 0.16 9 72 None
COIN Options Chain 159.24 Call 175.00 7/10 No 3.50 3.65 3.65 +1.20 +48.98% 2,742 5,883 0.73 0.35 10 58 None
NVDA Options Chain 197.04 Put 200.00 7/10 No 6.00 6.10 6.30 +0.92 +17.10% 2,741 8,310 0.33 -0.54 13 58 None
AAPL Options Chain 294.38 Put 300.00 7/17 No 3.40 3.60 3.50 -5.56 -61.37% 2,736 20,058 0.26 -0.32 8 61 None
T Options Chain 20.70 Call 21.00 7/17 No 0.21 0.23 0.22 -0.01 -4.35% 2,735 5,220 0.28 0.34 12 70 None
AAPL Options Chain 294.38 Call 310.00 7/08 No 2.28 2.44 2.45 +2.14 +690.33% 2,732 934 0.24 0.39 8 61 None
CORZ Options Chain 23.71 Call 20.00 9/18 Yes 4.50 5.20 4.70 -4.75 -50.27% 2,731 8,799 0.91 0.68 5 28 None
NKE Options Chain 42.93 Call 50.00 7/17 No 0.10 0.12 0.11 +0.01 +10.00% 2,730 31,825 0.41 0.08 10 55 None
HOOD Options Chain 108.02 Call 130.00 8/21 Yes 7.55 8.00 7.82 +2.92 +59.60% 2,721 3,335 0.75 0.43 10 54 None
PLTR Options Chain 116.67 Call 133.00 7/10 No 2.20 2.27 2.20 +0.70 +46.67% 2,721 1,085 0.50 0.43 12 52 None
MRVL Options Chain 297.89 Call 275.00 7/10 No 6.75 7.30 6.96 -7.34 -51.33% 2,687 332 0.87 0.51 12 61 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
NVDA Options Chain 197.04 Call 212.50 7/10 No 0.29 0.30 0.30 -0.21 -41.18% 2,675 3,686 0.34 0.10 13 58 None
F Options Chain 13.66 Call 14.50 7/10 No 0.03 0.04 0.03 -0.04 -57.15% 2,670 4,196 0.40 0.10 8 47 None
MU Options Chain 1,154.29 Call 1,300.00 7/10 No 2.80 3.15 2.97 -4.26 -58.93% 2,661 4,287 0.98 0.10 12 66 None
CLF Options Chain 9.42 Call 10.00 8/21 Yes 0.95 1.07 1.07 +0.22 +25.89% 2,659 2,033 0.79 0.54 7 38 None
TSLA Options Chain 425.30 Call 427.50 7/06 No 0.34 0.36 0.31 -6.34 -95.34% 2,645 1,607 0.42 0.06 10 58 None
WEN Options Chain 8.94 Call 9.00 7/10 No 0.35 0.40 0.38 -0.27 -41.54% 2,644 3,705 1.07 0.45 13 48 None
NVDA Options Chain 197.04 Call 195.00 7/10 No 4.75 4.85 4.79 -1.21 -20.17% 2,642 5,991 0.34 0.66 13 58 None
MU Options Chain 1,154.29 Call 1,050.00 7/10 No 36.00 37.40 37.30 -24.35 -39.50% 2,639 880 0.98 0.55 12 66 None
CLF Options Chain 9.42 Put 10.00 8/21 Yes 1.22 1.30 1.25 -0.13 -9.42% 2,630 920 0.79 -0.46 7 38 None
AMZN Options Chain 242.63 Put 260.00 7/06 No 13.70 14.85 14.64 -2.56 -14.89% 2,620 14 0.42 -0.98 9 60 None
FLD Options Chain 0.50 Call 1.00 8/21 No 0.00 0.05 0.05 0.00 0.00% 2,615 603 0.00 0.15 3 7 None
SPCX Options Chain 170.86 Call 185.00 7/10 No 1.40 1.50 1.46 -0.14 -8.75% 2,607 2,654 0.92 0.17 3 25 None
SOFI Options Chain 17.93 Put 17.00 7/17 No 0.43 0.45 0.44 +0.11 +33.34% 2,600 14,991 0.59 -0.22 10 46 None
TSLA Options Chain 425.30 Put 380.00 7/10 No 4.35 4.45 4.55 +3.59 +373.96% 2,598 2,835 0.45 -0.24 10 58 None
CMCSA Options Chain 23.72 Call 26.00 7/17 No 0.05 0.09 0.06 -0.10 -62.50% 2,595 9,055 0.39 0.11 16 68 None
TSLA Options Chain 425.30 Put 405.00 7/10 No 15.85 16.00 16.20 +12.20 +305.00% 2,594 2,372 0.44 -0.60 10 58 None
BMNR Options Chain 14.19 Call 15.50 7/10 No 0.34 0.38 0.37 +0.12 +48.00% 2,592 3,174 0.78 0.34 13 34 None
BAC Options Chain 57.01 Call 59.00 7/10 No 0.52 0.53 0.53 +0.07 +15.22% 2,589 13,209 0.19 0.39 10 65 None
AAPL Options Chain 294.38 Call 317.50 7/06 No 0.17 0.21 0.18 +0.15 +500.00% 2,583 170 0.22 0.07 8 61 None
GOOGL Options Chain 360.44 Call 370.00 7/10 No 3.70 3.90 3.85 +0.09 +2.40% 2,576 3,214 0.30 0.34 10 64 None
CRWV Options Chain 101.35 Call 90.00 7/17 No 3.05 3.30 3.14 -1.61 -33.90% 2,569 14,913 0.88 0.37 3 22 None
TSLA Options Chain 425.30 Call 422.50 7/06 No 0.53 0.55 0.51 -8.69 -94.46% 2,568 411 0.41 0.08 10 58 None
AAPL Options Chain 294.38 Call 312.50 7/10 No 2.36 2.54 2.45 +2.06 +528.21% 2,568 623 0.26 0.33 8 61 None
PLTR Options Chain 116.67 Put 110.00 7/17 No 0.52 0.57 0.56 -0.11 -16.42% 2,566 13,164 0.58 -0.05 12 52 None
MRVL Options Chain 297.89 Call 267.50 7/10 No 9.20 9.85 9.28 -9.37 -50.25% 2,564 654 0.88 0.59 12 61 None
TSLA Options Chain 425.30 Call 450.00 7/31 Yes 5.15 5.30 5.25 -7.75 -59.62% 2,564 3,165 0.48 0.19 10 58 None
QBTS Options Chain 23.50 Put 23.00 7/17 No 1.74 1.85 1.75 +0.11 +6.71% 2,554 4,890 0.97 -0.34 6 40 None
SPCX Options Chain 170.86 Call 165.00 7/10 No 4.50 4.60 4.50 -0.54 -10.72% 2,551 7,298 0.80 0.44 3 25 None
ORCL Options Chain 146.55 Call 150.00 7/10 No 1.86 1.95 2.00 -0.16 -7.41% 2,549 2,851 0.55 0.39 7 60 None
ORCL Options Chain 146.55 Call 155.00 7/17 No 2.24 2.33 2.36 -0.11 -4.46% 2,544 4,896 0.57 0.32 7 60 None
PLTR Options Chain 116.67 Put 90.00 9/18 Yes 1.41 1.51 1.45 -0.20 -12.13% 2,541 7,828 0.62 -0.08 12 52 None
LAES Options Chain 3.15 Call 4.00 7/10 No 0.01 0.03 0.02 -0.01 -33.34% 2,540 6,948 1.17 0.07 8 18 None
AAPL Options Chain 294.38 Call 307.50 7/10 No 4.30 4.50 4.35 +3.51 +417.86% 2,534 1,035 0.26 0.50 8 61 None
PFE Options Chain 23.88 Call 24.50 7/10 No 0.29 0.33 0.32 +0.22 +220.00% 2,531 4,087 0.20 0.40 8 64 None
WULF Options Chain 23.58 Call 24.50 7/10 No 0.29 0.38 0.31 -0.75 -70.76% 2,531 1,533 1.01 0.22 2 39 None
MU Options Chain 1,154.29 Call 1,400.00 7/10 No 1.26 1.45 1.32 -1.68 -56.00% 2,527 3,253 1.03 0.04 12 66 None
RIVN Options Chain 17.35 Put 17.00 7/17 No 0.36 0.39 0.39 -0.43 -52.44% 2,525 2,021 0.77 -0.19 6 34 None
SNDK Options Chain 2,032.22 Put 920.00 7/10 No 2.60 3.40 2.35 +0.12 +5.39% 2,521 84 2.26 0.00 3 22 None
NG Options Chain 5.97 Call 7.00 7/17 No 0.10 0.20 0.20 +0.09 +81.82% 2,520 3,404 0.71 0.34 3 27 None
XPEV Options Chain 13.60 Call 15.00 9/18 Yes 0.99 1.02 1.02 -0.30 -22.73% 2,518 8,276 0.69 0.41 11 41 None
RIVN Options Chain 17.35 Call 18.00 7/17 No 1.53 1.62 1.51 +0.89 +143.55% 2,516 11,835 0.78 0.70 6 34 None
RIVN Options Chain 17.35 Call 19.50 7/10 No 0.59 0.64 0.64 +0.52 +433.34% 2,516 649 0.78 0.49 6 34 None
SOFI Options Chain 17.93 Call 18.00 7/17 No 0.80 0.82 0.81 -0.32 -28.32% 2,511 23,429 0.57 0.63 10 46 None
FROG Options Chain 90.10 Call 80.00 8/21 Yes 18.10 20.00 19.10 +2.40 +14.38% 2,511 3,005 0.79 0.75 7 50 None
AAPL Options Chain 294.38 Call 325.00 7/10 No 0.37 0.39 0.39 +0.34 +680.00% 2,506 3,307 0.26 0.08 8 61 None
RIVN Options Chain 17.35 Call 15.50 7/31 No 3.55 4.75 4.32 +1.89 +77.78% 2,506 4,801 0.99 0.84 6 34 None
RIVN Options Chain 17.35 Call 15.50 7/24 No 3.50 4.55 4.70 +2.64 +128.16% 2,504 4,814 1.27 0.88 6 34 None
BABA Options Chain 97.99 Call 125.00 8/21 No 0.77 0.90 0.82 -0.20 -19.61% 2,501 2,789 0.51 0.10 14 27 None
MU Options Chain 1,154.29 Call 1,300.00 7/31 No 25.80 29.25 26.93 -13.07 -32.68% 2,499 2,285 0.95 0.27 12 66 None
NVDA Options Chain 197.04 Put 200.00 7/06 No 4.45 4.80 4.64 +0.58 +14.29% 2,499 1,291 0.25 -0.60 13 58 None
TSLA Options Chain 425.30 Call 410.00 7/17 No 8.35 8.45 8.30 -16.60 -66.67% 2,489 7,923 0.43 0.38 10 58 None
NVDA Options Chain 197.04 Call 202.50 7/08 No 1.03 1.06 1.05 -0.65 -38.24% 2,481 1,483 0.30 0.32 13 58 None
DJT Options Chain 8.02 Call 10.00 7/10 No 0.04 0.05 0.04 +0.01 +33.34% 2,473 1,390 0.81 0.12 3 16 None
BB Options Chain 12.81 Call 12.00 9/18 No 2.08 2.18 2.08 -0.73 -25.98% 2,472 9,474 0.98 0.60 11 36 None
TSLA Options Chain 425.30 Put 385.00 7/06 No 2.34 2.40 2.40 +2.12 +757.15% 2,470 895 0.38 -0.21 10 58 None
XPEV Options Chain 13.60 Call 13.00 7/17 No 0.66 0.70 0.66 -0.44 -40.00% 2,465 6,053 0.66 0.53 11 41 None
TSLA Options Chain 425.30 Call 500.00 7/06 No 0.02 0.04 0.03 -0.07 -70.00% 2,464 514 0.76 0.00 10 58 None
SPCX Options Chain 170.86 Call 200.00 7/10 No 0.80 0.85 0.85 -0.05 -5.56% 2,460 15,080 1.06 0.07 3 25 None
SPCX Options Chain 170.86 Put 130.00 7/17 No 1.20 1.30 1.25 -0.33 -20.89% 2,459 9,869 0.81 -0.08 3 25 None
SOFI Options Chain 17.93 Put 18.00 7/17 No 0.86 0.90 0.88 +0.22 +33.34% 2,458 11,553 0.58 -0.37 10 46 None
TSLA Options Chain 425.30 Call 425.00 7/17 No 4.55 4.60 4.53 -11.50 -71.74% 2,454 3,993 0.44 0.24 10 58 None
COIN Options Chain 159.24 Call 200.00 8/21 Yes 8.05 8.40 8.13 +1.37 +20.27% 2,453 3,266 0.77 0.33 10 58 None
NVDA Options Chain 197.04 Call 220.00 7/31 No 1.61 1.65 1.61 -0.37 -18.69% 2,453 7,319 0.36 0.18 13 58 None
META Options Chain 612.10 Call 610.00 7/06 No 1.36 1.53 1.48 -10.52 -87.67% 2,439 515 0.30 0.19 15 74 None
AMZN Options Chain 242.63 Call 242.50 7/06 No 4.10 4.40 4.25 +1.33 +45.55% 2,433 2,454 0.25 0.64 9 60 None
BB Options Chain 12.81 Put 13.00 7/10 No 1.43 1.53 1.49 +0.59 +65.56% 2,433 2,554 1.05 -0.68 11 36 None
SOFI Options Chain 17.93 Put 18.00 7/10 No 0.62 0.64 0.64 +0.22 +52.39% 2,432 3,818 0.56 -0.34 10 46 None
PLTR Options Chain 116.67 Call 143.00 7/10 No 0.45 0.52 0.52 +0.16 +44.45% 2,432 292 0.53 0.14 12 52 None
BMNR Options Chain 14.19 Call 17.00 7/10 No 0.11 0.12 0.12 +0.05 +71.43% 2,430 5,683 0.83 0.13 13 34 None
ORCL Options Chain 146.55 Call 145.00 7/10 No 3.35 3.55 3.55 -0.20 -5.34% 2,429 2,001 0.55 0.56 7 60 None
NVDA Options Chain 197.04 Put 160.00 7/10 No 0.06 0.07 0.06 -0.01 -14.29% 2,415 2,306 0.62 0.00 13 58 None
RIVN Options Chain 17.35 Call 18.00 7/10 No 1.30 1.38 1.29 +0.89 +222.50% 2,402 2,986 0.79 0.74 6 34 None
GGAL Options Chain 49.05 Call 70.00 7/17 No 0.00 0.35 0.24 -0.03 -11.12% 2,400 5,738 1.15 0.00 13 45 None
GGAL Options Chain 49.05 Call 55.00 7/17 No 0.45 0.95 0.76 +0.50 +192.31% 2,400 4,848 0.55 0.22 13 45 None
PLTR Options Chain 116.67 Put 100.00 7/17 No 0.21 0.24 0.22 -0.02 -8.34% 2,400 17,190 0.71 -0.01 12 52 None
PFE Options Chain 23.88 Call 25.00 7/31 No 0.28 0.31 0.29 +0.15 +107.15% 2,392 4,629 0.19 0.28 8 64 None
NFLX Options Chain 74.36 Call 90.00 9/18 Yes 2.01 2.10 2.04 +0.52 +34.22% 2,390 55,075 0.42 0.23 6 56 None
HOOD Options Chain 108.02 Call 125.00 7/10 No 1.80 1.99 1.90 +1.32 +227.59% 2,385 1,915 0.72 0.32 10 54 None
AAPL Options Chain 294.38 Call 317.50 7/10 No 1.14 1.30 1.26 +1.11 +740.00% 2,376 528 0.26 0.20 8 61 None