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
NVDA Options Chain 207.29 Call 215.00 7/24 No 2.36 2.40 2.40 +1.85 +336.37% 98,128 51,470 0.44 0.46 13 58 None
NVDA Options Chain 207.29 Call 210.00 7/24 No 5.30 5.40 5.33 +3.53 +196.12% 85,831 65,157 0.45 0.72 13 58 None
SPCX Options Chain 123.54 Call 330.00 7/31 No 0.10 0.15 0.13 +0.02 +18.19% 66,519 41,816 2.48 0.00 3 33 None
NVDA Options Chain 207.29 Call 220.00 7/24 No 0.80 0.82 0.81 +0.66 +440.00% 60,958 34,853 0.43 0.21 13 58 None
NVDA Options Chain 207.29 Call 212.50 7/24 No 3.65 3.75 3.75 +2.70 +257.15% 57,558 39,222 0.44 0.60 13 58 None
NVDA Options Chain 207.29 Call 207.50 7/24 No 7.25 7.35 7.33 +4.41 +151.03% 46,511 39,482 0.46 0.82 13 58 None
NFLX Options Chain 68.67 Call 70.00 7/24 No 0.55 0.57 0.57 +0.07 +14.00% 40,108 31,407 0.39 0.49 14 63 None
SMCI Options Chain 25.50 Call 32.00 7/24 No 0.57 0.60 0.60 +0.57 +1,900.00% 39,056 5,348 1.08 0.45 14 54 None
NVDA Options Chain 207.29 Put 205.00 7/24 No 0.52 0.53 0.52 -1.53 -74.64% 37,776 16,668 0.48 -0.11 13 58 None
MRK Options Chain 126.26 Call 132.00 7/24 No 0.18 0.19 0.18 +0.05 +38.47% 37,759 248 0.34 0.13 9 65 None
AAPL Options Chain 327.74 Call 330.00 7/24 No 1.02 1.03 1.02 -1.86 -64.59% 34,998 17,427 0.31 0.22 8 61 None
RIOT Options Chain 21.49 Call 21.00 8/21 Yes 3.85 4.30 4.15 +1.31 +46.13% 30,405 31,740 1.08 0.69 5 44 None
ONDS Options Chain 7.66 Call 10.00 7/31 No 0.12 0.13 0.13 +0.09 +225.00% 30,349 3,191 1.10 0.18 9 38 None
NVDA Options Chain 207.29 Call 225.00 7/24 No 0.23 0.25 0.24 +0.19 +380.00% 29,576 25,491 0.45 0.07 13 58 None
NVDA Options Chain 207.29 Call 217.50 7/24 No 1.42 1.44 1.43 +1.14 +393.11% 29,294 52,949 0.43 0.32 13 58 None
NVDA Options Chain 207.29 Put 210.00 7/24 No 1.40 1.43 1.40 -3.03 -68.40% 28,414 7,558 0.45 -0.28 13 58 None
AMZN Options Chain 247.55 Call 250.00 7/24 No 0.70 0.72 0.70 -1.63 -69.96% 27,213 20,158 0.40 0.18 9 60 None
NVDA Options Chain 207.29 Put 200.00 7/24 No 0.20 0.21 0.20 -0.62 -75.61% 26,685 23,997 0.54 -0.03 13 58 None
NFLX Options Chain 68.67 Call 71.00 7/24 No 0.29 0.30 0.28 0.00 0.00% 26,489 8,684 0.40 0.32 14 63 None
NVDA Options Chain 207.29 Call 215.00 7/27 No 3.00 3.10 3.05 +2.12 +227.96% 26,197 9,800 0.35 0.47 13 58 None
SMCI Options Chain 25.50 Call 30.00 7/24 No 1.41 1.51 1.46 +1.38 +1,725.00% 26,055 8,903 1.05 0.75 14 54 None
T Options Chain 22.26 Put 20.00 8/21 Yes 0.05 0.08 0.06 -0.12 -66.67% 25,068 7,677 0.33 -0.07 9 61 None
ONDS Options Chain 7.66 Call 9.00 7/24 No 0.10 0.11 0.11 +0.09 +450.00% 24,458 4,608 1.20 0.24 9 38 None
NVDA Options Chain 207.29 Put 207.50 7/24 No 0.85 0.87 0.85 -2.16 -71.77% 23,924 11,652 0.47 -0.18 13 58 None
NVDA Options Chain 207.29 Call 205.00 7/24 No 9.35 9.55 9.49 +5.19 +120.70% 23,825 20,877 0.49 0.89 13 58 None
SOFI Options Chain 17.64 Call 17.50 7/24 No 0.14 0.15 0.14 -0.33 -70.22% 23,262 14,989 0.59 0.35 10 46 None
SMCI Options Chain 25.50 Call 35.00 7/24 No 0.13 0.14 0.14 +0.13 +1,300.00% 23,052 2,029 1.22 0.14 14 54 None
NVDA Options Chain 207.29 Put 215.00 7/24 No 3.40 3.45 3.40 -4.70 -58.03% 22,863 1,820 0.44 -0.54 13 58 None
AVGO Options Chain 386.50 Call 430.00 7/24 No 0.66 0.68 0.67 +0.44 +191.31% 22,730 1,532 0.69 0.07 13 64 None
NVDA Options Chain 207.29 Put 212.50 7/24 No 2.23 2.26 2.26 -3.79 -62.65% 22,490 1,627 0.44 -0.40 13 58 None
MMM Options Chain 170.76 Call 185.00 7/24 Yes 0.02 0.03 0.02 -0.04 -66.67% 22,467 179 0.45 0.01 8 61 None
BBAI Options Chain 2.94 Call 3.00 7/24 No 0.03 0.04 0.03 -0.02 -40.00% 22,143 4,281 1.12 0.29 8 28 None
AVGO Options Chain 386.50 Call 415.00 7/24 No 2.25 2.30 2.30 +1.28 +125.49% 21,665 2,719 0.66 0.18 13 64 None
NVTS Options Chain 12.82 Call 15.00 8/07 Yes 0.92 0.95 0.92 +0.02 +2.23% 21,530 215 1.46 0.40 6 35 None
NOK Options Chain 10.63 Put 10.00 7/24 Yes 0.38 0.40 0.40 +0.08 +25.00% 21,522 4,389 1.89 -0.38 14 47 None
SMCI Options Chain 25.50 Call 31.00 7/24 No 0.91 0.96 0.95 +0.90 +1,800.00% 20,300 1,698 1.07 0.60 14 54 None
TSLA Options Chain 378.93 Call 380.00 7/24 Yes 8.95 9.05 9.00 -1.80 -16.67% 20,118 6,416 0.96 0.46 10 58 None
PLTR Options Chain 132.66 Call 140.00 7/24 No 0.05 0.06 0.05 -0.57 -91.94% 20,025 25,236 0.71 0.04 11 52 None
MSTR Options Chain 101.95 Call 101.00 7/24 No 2.22 2.36 2.25 -1.50 -40.00% 19,837 12,319 0.89 0.47 5 59 None
NVDA Options Chain 207.29 Call 210.00 7/31 No 7.70 7.80 7.83 +3.75 +91.92% 19,015 23,341 0.40 0.64 13 58 None
AAPL Options Chain 327.74 Call 325.00 7/24 No 2.72 2.78 2.75 -2.65 -49.08% 18,895 5,250 0.31 0.45 8 61 None
ONDS Options Chain 7.66 Call 8.50 7/24 No 0.23 0.25 0.23 +0.16 +228.58% 18,827 5,689 1.13 0.46 9 38 None
AMC Options Chain 2.20 Call 2.50 8/21 No 0.22 0.23 0.22 +0.03 +15.79% 18,731 55,954 1.14 0.48 8 26 None
CSX Options Chain 49.89 Call 53.00 7/24 Yes 0.20 0.30 0.25 +0.05 +25.00% 18,695 15,371 0.78 0.17 9 59 None
SOFI Options Chain 17.64 Call 18.00 7/24 No 0.05 0.06 0.05 -0.19 -79.17% 18,600 20,822 0.60 0.17 10 46 None
FCX Options Chain 62.56 Call 71.00 7/31 Yes 0.42 0.63 0.48 +0.12 +33.34% 18,117 31 0.60 0.16 9 58 None
AAPL Options Chain 327.74 Call 327.50 7/24 No 1.70 1.73 1.71 -2.29 -57.25% 18,054 6,002 0.30 0.33 8 61 None
MSTR Options Chain 101.95 Call 105.00 7/24 No 0.95 1.01 0.99 -1.05 -51.48% 17,826 4,505 0.87 0.26 5 59 None
NVDA Options Chain 207.29 Call 220.00 7/31 No 2.90 2.93 2.90 +1.76 +154.39% 17,572 27,492 0.39 0.35 13 58 None
NVDA Options Chain 207.29 Put 190.00 7/24 No 0.05 0.06 0.06 -0.10 -62.50% 17,567 23,635 0.72 0.00 13 58 None
RIOT Options Chain 21.49 Call 25.00 8/21 Yes 2.10 2.15 2.10 +0.75 +55.56% 16,769 3,453 1.05 0.47 5 44 None
VZLA Options Chain 3.29 Call 5.00 9/18 No 0.10 0.15 0.15 0.00 0.00% 16,707 15,121 0.89 0.20 11 18 None
NVDA Options Chain 207.29 Put 202.50 7/24 No 0.32 0.33 0.32 -0.94 -74.61% 16,671 7,036 0.51 -0.06 13 58 None
ONDS Options Chain 7.66 Call 8.00 7/24 No 0.48 0.53 0.52 +0.35 +205.89% 16,649 13,994 1.09 0.74 9 38 None
NFLX Options Chain 68.67 Call 72.00 7/24 No 0.14 0.15 0.14 -0.03 -17.65% 16,427 14,955 0.42 0.19 14 63 None
PLTR Options Chain 132.66 Call 130.00 7/24 No 0.50 0.52 0.52 -3.93 -88.32% 16,299 18,712 0.61 0.26 11 52 None
TSLA Options Chain 378.93 Put 375.00 7/24 Yes 10.30 10.45 10.36 +1.16 +12.61% 15,927 3,906 0.95 -0.47 10 58 None
NVDA Options Chain 207.29 Call 195.00 7/24 No 18.70 19.30 19.15 +6.00 +45.63% 15,829 5,232 0.50 0.99 13 58 None
SPCX Options Chain 123.54 Put 120.00 7/24 No 4.00 4.20 4.10 +1.46 +55.31% 15,785 9,340 0.97 -0.42 3 33 None
SMCI Options Chain 25.50 Call 28.50 7/24 No 2.51 2.61 2.59 +2.40 +1,263.16% 15,566 29,256 0.99 0.89 14 54 None
CSX Options Chain 49.89 Put 48.00 7/24 Yes 0.35 0.50 0.45 +0.05 +12.50% 15,337 213 0.78 -0.23 9 59 None
NVDA Options Chain 207.29 Call 215.00 7/31 No 4.90 5.00 4.94 +2.70 +120.54% 15,249 14,966 0.39 0.49 13 58 None
AAPL Options Chain 327.74 Put 320.00 7/24 No 1.29 1.32 1.31 +0.21 +19.10% 15,231 8,015 0.32 -0.30 8 61 None
NKE Options Chain 42.96 Put 41.00 7/24 No 0.14 0.16 0.15 +0.10 +200.00% 15,095 2,134 0.40 -0.21 14 58 None
FCX Options Chain 62.56 Put 45.00 8/21 Yes 0.08 0.10 0.09 -0.03 -25.00% 15,047 16,444 0.62 -0.01 9 58 None
SMCI Options Chain 25.50 Put 30.00 7/24 No 0.59 0.62 0.60 -4.10 -87.24% 14,813 1,019 1.07 -0.25 14 54 None
TSLA Options Chain 378.93 Call 377.50 7/24 Yes 10.05 10.15 10.10 -1.99 -16.46% 14,761 1,218 0.95 0.49 10 58 None
AVGO Options Chain 386.50 Call 400.00 7/24 No 6.80 7.00 6.90 +3.47 +101.17% 14,721 6,164 0.65 0.44 13 64 None
TSLA Options Chain 378.93 Put 380.00 7/24 Yes 13.05 13.20 13.17 +1.52 +13.05% 14,716 5,669 0.95 -0.54 10 58 None
SMCI Options Chain 25.50 Call 28.00 7/24 No 2.88 3.20 3.06 +2.80 +1,076.93% 14,622 24,701 1.59 0.92 14 54 None
SMCI Options Chain 25.50 Call 33.00 7/24 No 0.35 0.36 0.36 +0.35 +3,500.00% 14,490 3,945 1.13 0.32 14 54 None
SPCX Options Chain 123.54 Call 140.00 7/24 No 0.30 0.35 0.35 -0.23 -39.66% 14,468 9,966 1.17 0.04 3 33 None
PLTR Options Chain 132.66 Call 136.00 7/24 No 0.10 0.12 0.11 -1.45 -92.95% 14,354 12,474 0.65 0.08 11 52 None
SMCI Options Chain 25.50 Call 31.50 7/24 No 0.72 0.77 0.75 +0.72 +2,400.00% 14,280 794 1.07 0.52 14 54 None
NOK Options Chain 10.63 Call 12.50 8/28 Yes 0.43 0.47 0.45 -0.12 -21.06% 14,172 290 0.85 0.28 14 47 None
IBM Options Chain 210.50 Call 240.00 7/24 Yes 0.68 0.72 0.69 +0.10 +16.95% 14,109 1,998 1.34 0.07 14 73 None
ONDS Options Chain 7.66 Call 8.50 7/31 No 0.45 0.49 0.49 +0.30 +157.90% 14,021 5,088 1.01 0.51 9 38 None
NOK Options Chain 10.63 Call 11.00 7/24 Yes 0.36 0.38 0.37 -0.10 -21.28% 13,982 20,621 1.99 0.37 14 47 None
AAL Options Chain 15.28 Put 11.00 8/28 Yes 0.04 0.06 0.06 -0.01 -14.29% 13,553 3 0.62 -0.03 8 42 None
WBD Options Chain 25.83 Put 25.00 10/16 No 1.22 1.50 1.49 -0.01 -0.67% 13,543 171,533 0.40 -0.35 3 19 None
AMC Options Chain 2.20 Put 1.50 9/18 No 0.06 0.07 0.06 -0.01 -14.29% 13,420 3,260 1.09 -0.11 8 26 None
TSLA Options Chain 378.93 Call 400.00 7/24 Yes 3.25 3.30 3.26 -0.91 -21.83% 13,169 16,153 0.98 0.22 10 58 None
SMCI Options Chain 25.50 Call 32.50 7/31 No 1.15 1.24 1.20 +1.07 +823.08% 13,092 461 0.95 0.45 14 54 None
TSLA Options Chain 378.93 Call 375.00 7/24 Yes 11.20 11.30 11.25 -2.18 -16.24% 13,026 2,247 0.95 0.53 10 58 None
GOOGL Options Chain 347.15 Call 360.00 7/24 Yes 4.50 4.60 4.55 -1.15 -20.18% 13,000 8,118 0.97 0.31 12 70 None
T Options Chain 22.26 Call 24.00 7/24 Yes 0.02 0.03 0.02 -0.06 -75.00% 12,986 5,625 0.44 0.07 9 61 None
SPCX Options Chain 123.54 Call 135.00 7/24 No 0.45 0.50 0.45 -0.65 -59.10% 12,879 9,555 1.07 0.10 3 33 None
NVDA Options Chain 207.29 Put 195.00 7/24 No 0.09 0.10 0.09 -0.24 -72.73% 12,878 23,393 0.63 -0.01 13 58 None
GOOGL Options Chain 347.15 Put 345.00 7/24 Yes 9.55 9.75 9.57 +0.27 +2.91% 12,631 2,867 0.97 -0.46 12 70 None
AMZN Options Chain 247.55 Call 245.00 7/24 No 2.03 2.05 2.05 -2.80 -57.74% 12,569 5,900 0.39 0.39 9 60 None
NFLX Options Chain 68.67 Put 69.00 7/24 No 0.62 0.64 0.64 -0.48 -42.86% 12,255 5,287 0.38 -0.33 14 63 None
PLTR Options Chain 132.66 Call 135.00 7/24 No 0.13 0.14 0.14 -1.76 -92.64% 12,245 17,716 0.64 0.09 11 52 None
FIG Options Chain 21.93 Call 29.00 7/24 No 0.00 0.01 0.01 0.00 0.00% 12,228 66,846 1.77 0.00 3 19 None
SPCX Options Chain 123.54 Call 125.00 7/24 No 1.55 1.60 1.57 -1.94 -55.28% 12,204 7,089 0.97 0.37 3 33 None
FIG Options Chain 21.93 Call 29.00 7/31 No 0.08 0.29 0.21 -0.14 -40.00% 12,145 24,265 1.45 0.08 3 19 None
SMCI Options Chain 25.50 Put 31.00 7/24 No 1.07 1.10 1.06 -4.61 -81.31% 12,081 487 1.09 -0.40 14 54 None
NFLX Options Chain 68.67 Call 69.00 7/24 No 0.98 1.02 1.00 +0.17 +20.49% 12,035 11,940 0.38 0.67 14 63 None
SMCI Options Chain 25.50 Call 34.50 7/31 No 0.66 0.74 0.73 +0.60 +461.54% 11,903 652 0.97 0.30 14 54 None
NOK Options Chain 10.63 Call 13.00 7/24 Yes 0.06 0.07 0.07 -0.03 -30.00% 11,869 7,861 2.18 0.10 14 47 None
NVDA Options Chain 207.29 Call 200.00 7/24 No 14.05 14.35 14.28 +6.16 +75.87% 11,841 8,759 0.56 0.97 13 58 None
TSLA Options Chain 378.93 Put 377.50 7/24 Yes 11.65 11.75 11.78 +1.34 +12.84% 11,825 2,712 0.95 -0.51 10 58 None
CBRG Options Chain 4.74 Call 8.00 8/21 No 0.45 0.60 0.57 +0.07 +14.00% 11,818 629 2.62 0.36 9 20 None
BMNR Options Chain 17.23 Call 18.00 7/24 No 0.27 0.30 0.30 +0.06 +25.00% 11,664 14,198 0.88 0.34 12 38 None
CIFR Options Chain 22.89 Put 20.00 7/24 No 0.06 0.07 0.06 -0.15 -71.43% 11,656 11,478 1.53 -0.07 4 40 None
KO Options Chain 81.97 Call 85.00 9/18 Yes 1.81 1.85 1.83 +0.22 +13.67% 11,486 17,068 0.21 0.38 9 63 None
SMCI Options Chain 25.50 Call 33.50 7/24 No 0.27 0.29 0.27 +0.26 +2,600.00% 11,373 273 1.15 0.27 14 54 None
TSLA Options Chain 378.93 Call 370.00 7/24 Yes 13.80 13.95 13.83 -2.33 -14.42% 11,367 2,072 0.95 0.61 10 58 None
GOOG Options Chain 346.19 Call 365.00 10/16 Yes 16.25 16.80 16.64 -0.43 -2.52% 11,340 791 0.35 0.43 10 64 None
NVDA Options Chain 207.29 Call 222.50 7/24 No 0.44 0.45 0.45 +0.38 +542.86% 11,328 7,384 0.44 0.13 13 58 None
GOOG Options Chain 346.19 Call 415.00 10/16 Yes 4.90 5.05 5.00 -0.30 -5.66% 11,319 612 0.35 0.18 10 64 None
RIOT Options Chain 21.49 Put 19.50 7/24 No 0.04 0.06 0.05 -0.16 -76.19% 11,166 11,532 1.41 -0.02 5 44 None
TSLA Options Chain 378.93 Call 390.00 7/24 Yes 5.50 5.60 5.55 -1.35 -19.57% 11,050 9,016 0.97 0.32 10 58 None
KO Options Chain 81.97 Call 87.50 9/18 Yes 1.04 1.07 1.05 +0.15 +16.67% 10,902 15,513 0.21 0.25 9 63 None
CIFR Options Chain 22.89 Put 24.00 7/31 No 1.76 1.99 2.03 -0.47 -18.80% 10,788 352 1.27 -0.47 4 40 None
MSTR Options Chain 101.95 Call 102.00 7/24 No 1.85 1.92 1.85 -1.43 -43.60% 10,742 28,908 0.88 0.41 5 59 None
AMZN Options Chain 247.55 Call 255.00 7/24 No 0.23 0.24 0.24 -0.70 -74.47% 10,739 10,613 0.43 0.07 9 60 None
RIOT Options Chain 21.49 Put 22.00 7/31 Yes 1.04 1.17 1.04 -0.91 -46.67% 10,721 264 1.17 -0.35 5 44 None
CIFR Options Chain 22.89 Put 23.00 7/31 No 1.35 1.50 1.40 -0.65 -31.71% 10,711 308 1.26 -0.39 4 40 None
RIOT Options Chain 21.49 Call 30.00 7/31 Yes 0.13 0.19 0.18 +0.10 +125.00% 10,704 510 1.10 0.09 5 44 None
CIFR Options Chain 22.89 Put 18.00 7/24 No 0.02 0.03 0.02 -0.03 -60.00% 10,697 12,205 1.85 -0.01 4 40 None
SMCI Options Chain 25.50 Call 29.00 7/24 No 2.09 2.20 2.21 +2.06 +1,373.34% 10,694 9,917 1.00 0.86 14 54 None
AMZN Options Chain 247.55 Call 247.50 7/24 No 1.20 1.23 1.20 -2.25 -65.22% 10,689 9,450 0.40 0.27 9 60 None
RIOT Options Chain 21.49 Put 18.00 7/24 No 0.02 0.03 0.02 -0.07 -77.78% 10,658 18,942 1.70 0.00 5 44 None
AAPL Options Chain 327.74 Put 325.00 7/24 No 3.15 3.25 3.20 +0.69 +27.49% 10,651 7,326 0.31 -0.55 8 61 None
RIOT Options Chain 21.49 Put 23.50 7/31 Yes 1.66 1.89 1.72 -1.09 -38.79% 10,630 128 1.14 -0.49 5 44 None
CSCO Options Chain 112.18 Call 135.00 9/18 Yes 1.89 2.00 1.98 +0.13 +7.03% 10,569 2,622 0.45 0.19 9 65 None
WBD Options Chain 25.83 Call 28.00 8/21 No 0.45 0.52 0.46 -0.04 -8.00% 10,559 104,926 0.42 0.25 3 19 None
FIG Options Chain 21.93 Call 28.00 7/31 No 0.24 0.25 0.25 -0.15 -37.50% 10,528 23,595 1.37 0.11 3 19 None
SMCI Options Chain 25.50 Call 30.50 7/24 No 1.13 1.22 1.21 +1.14 +1,628.58% 10,422 547 1.06 0.68 14 54 None
AMC Options Chain 2.20 Call 3.00 8/21 No 0.12 0.13 0.12 +0.01 +9.10% 10,328 80,464 1.22 0.30 8 26 None
SPCX Options Chain 123.54 Call 130.00 7/24 No 0.80 0.85 0.85 -1.10 -56.41% 10,224 14,085 1.02 0.20 3 33 None
GM Options Chain 79.52 Call 90.00 9/18 Yes 1.46 1.77 1.65 +0.43 +35.25% 10,198 1,677 0.33 0.28 8 60 None
SMCI Options Chain 25.50 Call 40.00 7/24 No 0.01 0.02 0.01 0.00 0.00% 10,184 5,406 1.47 0.02 14 54 None
WBD Options Chain 25.83 Put 20.00 10/16 No 0.25 0.40 0.32 0.00 0.00% 10,102 244,787 0.49 -0.06 3 19 None
NFLX Options Chain 68.67 Call 74.00 7/24 No 0.04 0.05 0.05 -0.01 -16.67% 10,072 31,840 0.48 0.06 14 63 None
MSTR Options Chain 101.95 Call 95.00 7/24 No 5.95 6.30 6.10 -1.65 -21.29% 10,063 15,060 0.93 0.78 5 59 None
GM Options Chain 79.52 Call 95.00 9/18 Yes 0.73 0.98 0.94 +0.37 +64.92% 10,050 10,903 0.33 0.16 8 60 None
SMCI Options Chain 25.50 Call 40.00 8/21 Yes 1.24 1.25 1.26 +0.86 +215.00% 9,976 12,817 1.10 0.28 14 54 None
WMT Options Chain 110.39 Put 99.00 8/28 Yes 0.83 0.91 0.84 +0.31 +58.50% 9,956 5 0.31 -0.15 10 59 None
MSTR Options Chain 101.95 Call 100.00 7/24 No 2.70 2.83 2.77 -1.55 -35.88% 9,712 13,057 0.89 0.53 5 59 None
FIG Options Chain 21.93 Call 28.00 7/24 No 0.00 0.01 0.01 -0.01 -50.00% 9,690 34,613 1.60 0.01 3 19 None
FCX Options Chain 62.56 Call 68.00 7/24 Yes 0.38 0.51 0.48 +0.09 +23.08% 9,670 305 0.89 0.22 9 58 None
PLTR Options Chain 132.66 Call 128.00 7/24 No 0.86 0.90 0.89 -5.04 -85.00% 9,641 703 0.60 0.38 11 52 None
CRWV Options Chain 81.74 Call 85.00 7/24 No 2.05 2.09 2.01 +0.63 +45.66% 9,615 3,773 1.18 0.40 3 21 None
HL Options Chain 15.36 Call 20.00 8/21 Yes 0.27 0.30 0.28 +0.07 +33.34% 9,591 4,123 0.79 0.17 13 48 None
MSFT Options Chain 397.75 Call 400.00 7/24 No 1.62 1.65 1.63 -3.94 -70.74% 9,582 7,246 0.48 0.24 15 72 None
PLTR Options Chain 132.66 Call 141.00 7/24 No 0.05 0.06 0.05 -0.47 -90.39% 9,475 7,824 0.73 0.03 11 52 None
CLF Options Chain 9.25 Call 10.00 7/24 Yes 0.31 0.36 0.34 +0.06 +21.43% 9,451 11,927 1.95 0.35 7 35 None
AAPL Options Chain 327.74 Put 317.50 7/24 No 0.77 0.80 0.78 +0.07 +9.86% 9,432 3,737 0.32 -0.21 8 61 None
PLTR Options Chain 132.66 Call 130.00 7/31 No 2.11 2.14 2.12 -4.33 -67.14% 9,417 15,983 0.55 0.38 11 52 None
TSLA Options Chain 378.93 Put 370.00 7/24 Yes 7.95 8.05 8.00 +1.00 +14.29% 9,408 8,445 0.94 -0.39 10 58 None
NVDA Options Chain 207.29 Call 220.00 7/27 No 1.26 1.31 1.27 +0.94 +284.85% 9,375 5,503 0.34 0.26 13 58 None
CVS Options Chain 110.60 Call 112.00 7/24 No 0.15 0.18 0.17 -0.34 -66.67% 9,366 12,207 0.32 0.14 13 64 None
ORCL Options Chain 127.05 Put 124.00 7/31 No 4.60 4.85 4.53 +0.18 +4.14% 9,339 95 0.70 -0.40 7 63 None
DKNG Options Chain 23.85 Put 19.00 7/31 No 0.00 0.11 0.04 -0.02 -33.34% 9,276 97 0.87 -0.02 7 45 None
TSLA Options Chain 378.93 Put 350.00 7/24 Yes 2.15 2.17 2.17 +0.27 +14.22% 9,103 7,431 0.94 -0.15 10 58 None
AMZN Options Chain 247.55 Call 252.50 7/24 No 0.39 0.41 0.41 -1.10 -72.85% 9,086 7,623 0.41 0.11 9 60 None
ADTN Options Chain 12.14 Put 11.00 8/21 Yes 1.45 1.55 1.55 +0.70 +82.36% 9,046 13,002 0.86 -0.57 7 33 None
SMCI Options Chain 25.50 Call 31.50 7/31 No 1.50 1.61 1.55 +1.36 +715.79% 9,004 699 0.95 0.54 14 54 None
NOW Options Chain 102.06 Call 110.00 7/24 Yes 1.54 1.58 1.54 -1.88 -54.98% 8,990 5,215 1.98 0.21 10 56 None
PLTR Options Chain 132.66 Put 125.00 7/24 No 2.98 3.05 3.01 +2.48 +467.93% 8,948 8,541 0.61 -0.41 11 52 None
AAPL Options Chain 327.74 Call 335.00 7/24 No 0.36 0.37 0.36 -0.99 -73.34% 8,945 12,399 0.33 0.09 8 61 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
MARA Options Chain 12.31 Call 12.00 7/24 No 0.67 0.74 0.68 +0.09 +15.26% 8,759 46,784 1.16 0.69 4 41 None
BABA Options Chain 117.97 Call 145.00 8/21 No 0.69 0.73 0.73 -0.10 -12.05% 8,743 9,891 0.53 0.10 14 26 None
NVDA Options Chain 207.29 Call 225.00 7/31 No 1.56 1.61 1.60 +1.04 +185.72% 8,739 16,879 0.38 0.22 13 58 None
TSLA Options Chain 378.93 Call 420.00 7/24 Yes 1.03 1.04 1.03 -0.26 -20.16% 8,653 13,711 1.02 0.08 10 58 None
T Options Chain 22.26 Put 22.00 7/24 Yes 0.04 0.06 0.04 -0.35 -89.75% 8,600 5,291 0.46 -0.15 9 61 None
MU Options Chain 970.82 Call 1,000.00 7/24 No 20.15 20.60 20.20 -4.74 -19.01% 8,598 12,316 1.05 0.39 17 76 None
SOFI Options Chain 17.64 Put 17.00 7/24 No 0.26 0.27 0.26 +0.10 +62.50% 8,563 12,293 0.61 -0.40 10 46 None
NFLX Options Chain 68.67 Call 73.00 7/24 No 0.07 0.08 0.07 -0.03 -30.00% 8,536 9,688 0.44 0.11 14 63 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
PLTR Options Chain 132.66 Call 132.00 7/24 No 0.29 0.30 0.29 -2.96 -91.08% 8,505 1,571 0.61 0.17 11 52 None
PATH Options Chain 12.04 Call 11.00 7/24 No 0.10 0.12 0.11 -0.89 -89.00% 8,497 1,174 0.93 0.29 13 31 None
FCX Options Chain 62.56 Call 65.00 7/24 Yes 1.30 1.54 1.41 +0.47 +50.00% 8,477 6,873 0.92 0.46 9 58 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 4 47 None
SPCX Options Chain 123.54 Put 115.00 7/24 No 1.85 1.90 1.80 +0.59 +48.76% 8,468 7,632 0.97 -0.22 3 33 None
INFY Options Chain 11.16 Call 12.00 9/18 Yes 0.40 0.45 0.45 -0.30 -40.00% 8,420 6,104 0.52 0.33 16 54 None
AAPL Options Chain 327.74 Put 315.00 7/24 No 0.45 0.46 0.45 +0.03 +7.15% 8,382 5,808 0.33 -0.14 8 61 None
NVDA Options Chain 207.29 Call 230.00 7/24 No 0.07 0.08 0.08 +0.05 +166.67% 8,377 10,528 0.47 0.02 13 58 None
AAPL Options Chain 327.74 Put 322.50 7/24 No 2.06 2.10 2.07 +0.38 +22.49% 8,344 3,088 0.31 -0.42 8 61 None
TSLA Options Chain 378.93 Put 367.50 7/24 Yes 6.90 7.00 6.98 +0.88 +14.43% 8,332 1,420 0.94 -0.36 10 58 None
PFE Options Chain 24.94 Call 25.50 7/24 No 0.01 0.02 0.02 -0.02 -50.00% 8,320 6,048 0.31 0.08 8 64 None
CRWV Options Chain 81.74 Call 150.00 9/18 No 1.29 1.41 1.33 +0.13 +10.84% 8,252 12,646 1.00 0.11 3 21 None
PLTR Options Chain 132.66 Put 127.00 7/24 No 4.15 4.40 4.25 +3.42 +412.05% 8,242 5,026 0.61 -0.55 11 52 None
GOOGL Options Chain 347.15 Call 370.00 7/24 Yes 2.32 2.36 2.35 -0.93 -28.36% 8,235 14,337 0.97 0.19 12 70 None
SATS Options Chain 103.92 Call 145.00 9/18 No 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 4 47 None
LAES Options Chain 2.59 Call 2.50 7/24 No 0.13 0.19 0.17 +0.03 +21.43% 8,217 22,736 1.15 0.73 8 18 None
GM Options Chain 79.52 Call 80.00 7/24 Yes 1.85 2.28 2.15 +0.96 +80.68% 8,143 8,958 0.39 0.80 8 60 None
ADTN Options Chain 12.14 Call 15.00 8/21 Yes 0.05 0.15 0.05 -0.33 -86.85% 8,119 8,170 1.01 0.08 7 33 None
NU Options Chain 14.39 Put 13.00 9/18 Yes 0.47 0.49 0.54 +0.07 +14.90% 8,099 3,986 0.46 -0.29 14 54 None
NUAI Options Chain 5.91 Call 10.00 9/18 No 0.65 0.70 0.68 +0.03 +4.62% 8,096 63 1.72 0.36 3 16 None
MRNA Options Chain 59.66 Call 66.00 7/24 No 0.01 0.13 0.09 -0.14 -60.87% 7,977 7,647 0.83 0.05 9 42 None
NBIS Options Chain 216.92 Put 220.00 7/31 No 20.10 20.70 20.45 -4.51 -18.07% 7,888 284 1.64 -0.41 3 22 None
RIVN Options Chain 17.76 Call 18.00 7/24 No 0.12 0.13 0.13 -0.23 -63.89% 7,854 8,412 0.77 0.25 6 34 None
TSLA Options Chain 378.93 Put 360.00 7/24 Yes 4.35 4.40 4.40 +0.60 +15.79% 7,750 4,134 0.94 -0.25 10 58 None
NVDA Options Chain 207.29 Call 212.50 7/31 No 6.20 6.30 6.29 +3.17 +101.61% 7,749 4,764 0.40 0.57 13 58 None
NFLX Options Chain 68.67 Put 70.00 7/24 No 1.18 1.21 1.20 -0.62 -34.07% 7,732 7,345 0.38 -0.51 14 63 None
GOOGL Options Chain 347.15 Call 347.50 7/24 Yes 9.00 9.30 9.15 -1.45 -13.68% 7,730 474 0.97 0.50 12 70 None
MARA Options Chain 12.31 Call 13.00 7/24 No 0.21 0.22 0.21 +0.03 +16.67% 7,727 49,192 1.12 0.33 4 41 None
ORCL Options Chain 127.05 Call 130.00 7/24 No 1.38 1.48 1.40 -0.92 -39.66% 7,707 10,331 0.79 0.34 7 63 None
SMCI Options Chain 25.50 Call 32.50 7/24 No 0.44 0.48 0.45 +0.43 +2,150.00% 7,703 738 1.10 0.38 14 54 None
PLTR Options Chain 132.66 Call 137.00 7/24 No 0.08 0.10 0.10 -1.17 -92.13% 7,626 8,071 0.67 0.06 11 52 None
MSFT Options Chain 397.75 Call 395.00 7/24 No 2.78 2.84 2.79 -5.41 -65.98% 7,625 2,227 0.47 0.35 15 72 None
SMCI Options Chain 25.50 Call 40.00 9/18 Yes 2.05 2.19 2.15 +1.25 +138.89% 7,603 9,955 1.00 0.35 14 54 None
T Options Chain 22.26 Call 22.50 7/24 Yes 0.50 0.53 0.52 +0.04 +8.34% 7,567 14,149 0.44 0.68 9 61 None
AMZN Options Chain 247.55 Put 240.00 7/24 No 1.61 1.64 1.64 +0.76 +86.37% 7,555 2,642 0.40 -0.34 9 60 None
GOOGL Options Chain 347.15 Call 365.00 7/24 Yes 3.25 3.35 3.29 -0.89 -21.30% 7,555 3,574 0.97 0.25 12 70 None
NVDA Options Chain 207.29 Call 197.50 7/24 No 15.95 17.05 16.61 +6.07 +57.59% 7,540 1,894 0.72 0.99 13 58 None
AMZN Options Chain 247.55 Put 245.00 7/24 No 3.95 4.05 4.00 +1.79 +81.00% 7,530 4,008 0.40 -0.61 9 60 None
ONDS Options Chain 7.66 Call 9.50 7/24 No 0.04 0.05 0.04 +0.03 +300.00% 7,488 3,114 1.29 0.11 9 38 None
TSLA Options Chain 378.93 Put 365.00 7/24 Yes 5.95 6.05 6.00 +0.69 +13.00% 7,465 3,140 0.94 -0.32 10 58 None
AMC Options Chain 2.20 Put 2.00 8/21 No 0.13 0.14 0.13 -0.03 -18.75% 7,459 24,209 1.09 -0.26 8 26 None
INFY Options Chain 11.16 Put 12.00 9/18 Yes 1.70 1.80 1.81 +0.31 +20.67% 7,377 6,100 0.55 -0.67 16 54 None
MRNA Options Chain 59.66 Call 70.00 7/24 No 0.01 0.13 0.13 +0.09 +225.00% 7,377 9,708 1.27 0.01 9 42 None
INTC Options Chain 105.45 Call 120.00 7/24 Yes 1.75 1.79 1.77 -0.33 -15.72% 7,375 30,652 2.05 0.21 5 55 None
VG Options Chain 14.06 Call 15.00 8/21 Yes 1.30 1.35 1.35 +0.42 +45.17% 7,364 73,060 0.82 0.52 10 35 None
NVDA Options Chain 207.29 Call 230.00 7/31 No 0.80 0.81 0.81 +0.55 +211.54% 7,342 17,683 0.38 0.13 13 58 None
NBIS Options Chain 216.92 Call 250.00 7/24 No 3.00 3.30 3.15 +0.10 +3.28% 7,334 5,967 1.56 0.21 3 22 None
TSLA Options Chain 378.93 Put 390.00 7/24 Yes 19.60 19.75 19.85 +2.10 +11.84% 7,302 3,396 0.97 -0.68 10 58 None
AAL Options Chain 15.28 Call 16.50 7/24 Yes 0.10 0.11 0.10 -0.02 -16.67% 7,278 14,699 1.07 0.16 8 42 None
TSLA Options Chain 378.93 Put 340.00 7/24 Yes 0.96 0.98 0.96 +0.06 +6.67% 7,269 3,426 0.95 -0.08 10 58 None
F Options Chain 14.27 Call 15.00 7/24 No 0.02 0.03 0.02 0.00 0.00% 7,238 11,247 0.45 0.13 8 47 None
CRWV Options Chain 81.74 Call 140.00 9/18 No 1.78 1.93 1.83 +0.23 +14.38% 7,202 11,622 1.00 0.14 3 21 None
CVS Options Chain 110.60 Call 57.50 9/18 Yes 51.00 53.10 52.20 +5.57 +11.95% 7,200 1,369 1.21 1.00 13 64 None
PATH Options Chain 12.04 Put 10.50 7/31 No 0.43 0.52 0.50 +0.40 +400.00% 7,133 329 0.71 -0.46 13 31 None
T Options Chain 22.26 Call 23.00 7/24 Yes 0.23 0.24 0.23 -0.06 -20.69% 7,125 8,191 0.42 0.42 9 61 None
PLTR Options Chain 132.66 Call 134.00 7/24 No 0.17 0.18 0.17 -2.11 -92.55% 7,123 3,768 0.63 0.11 11 52 None
TSLA Options Chain 378.93 Call 410.00 7/24 Yes 1.85 1.88 1.87 -0.49 -20.77% 7,105 12,063 1.00 0.13 10 58 None
PLTR Options Chain 132.66 Call 134.00 7/31 No 1.17 1.25 1.21 -3.18 -72.44% 7,065 739 0.55 0.26 11 52 None
SMCI Options Chain 25.50 Put 31.50 7/24 No 1.34 1.42 1.36 -5.47 -80.09% 7,063 189 1.11 -0.48 14 54 None
SKHY Options Chain 171.94 Put 110.00 8/21 No 4.50 4.80 4.65 -0.35 -7.00% 7,049 1,491 3 22 None
META Options Chain 643.81 Call 700.00 7/24 No 0.21 0.23 0.21 -0.49 -70.00% 7,043 24,326 0.66 0.02 15 73 None
AAL Options Chain 15.28 Put 12.00 8/21 Yes 0.08 0.11 0.10 0.00 0.00% 7,034 20,302 0.63 -0.07 8 42 None
NOK Options Chain 10.63 Call 12.00 7/24 Yes 0.15 0.16 0.16 -0.05 -23.81% 7,019 18,501 2.07 0.19 14 47 None
SATS Options Chain 103.92 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 4 47 None
HTZ Options Chain 1.85 Call 2.00 7/24 No 0.05 0.06 0.06 +0.02 +50.00% 6,998 5,098 1.35 0.41 10 20 None
MRVL Options Chain 207.96 Call 230.00 7/24 No 2.16 2.27 2.23 +0.38 +20.55% 6,992 2,140 1.17 0.21 10 60 None
SMCI Options Chain 25.50 Call 32.00 7/31 No 1.30 1.40 1.32 +1.16 +725.00% 6,991 1,141 0.93 0.49 14 54 None
BULL Options Chain 7.68 Call 10.00 9/18 No 0.37 0.38 0.37 -0.05 -11.91% 6,943 33,859 0.74 0.28 3 16 None
F Options Chain 14.27 Call 14.50 7/24 No 0.11 0.12 0.11 -0.01 -8.34% 6,931 10,256 0.42 0.46 8 47 None
GOOGL Options Chain 347.15 Call 380.00 7/24 Yes 1.15 1.17 1.16 -0.45 -27.95% 6,904 6,677 0.97 0.11 12 70 None
PLTR Options Chain 132.66 Put 126.00 7/24 No 3.50 3.70 3.50 +2.82 +414.71% 6,880 1,985 0.61 -0.48 11 52 None
NVDA Options Chain 207.29 Call 212.50 7/27 No 4.30 4.40 4.42 +2.87 +185.17% 6,872 3,272 0.35 0.58 13 58 None
SPCX Options Chain 123.54 Put 121.00 7/24 No 4.60 4.80 4.70 +1.65 +54.10% 6,871 3,308 0.97 -0.47 3 33 None
TSLA Options Chain 378.93 Call 430.00 7/24 Yes 0.56 0.57 0.56 -0.12 -17.65% 6,846 12,093 1.04 0.05 10 58 None
DHR Options Chain 179.01 Put 160.00 8/21 Yes 1.00 1.30 1.15 -0.35 -23.34% 6,839 506 0.35 -0.14 12 60 None
NBIS Options Chain 216.92 Put 200.00 7/31 No 12.40 12.95 12.68 -3.53 -21.78% 6,805 7,436 1.74 -0.28 3 22 None
BMNR Options Chain 17.23 Call 16.00 7/24 No 1.53 1.85 1.35 0.00 0.00% 6,800 7,377 0.83 0.89 12 38 None
AAL Options Chain 15.28 Put 13.00 8/21 Yes 0.22 0.24 0.22 +0.01 +4.77% 6,794 36,956 0.60 -0.15 8 42 None
NVDA Options Chain 207.29 Put 200.00 7/31 No 1.20 1.22 1.20 -1.36 -53.13% 6,792 9,933 0.43 -0.14 13 58 None
GME Options Chain 21.79 Call 22.00 7/24 No 0.08 0.09 0.09 -0.07 -43.75% 6,767 18,314 0.32 0.26 10 41 None
PLTR Options Chain 132.66 Call 190.00 9/18 Yes 0.88 0.91 0.89 -0.61 -40.67% 6,762 12,326 0.65 0.06 11 52 None
PLTR Options Chain 132.66 Call 127.00 7/24 No 1.12 1.20 1.15 -5.55 -82.84% 6,760 489 0.61 0.45 11 52 None
ORCL Options Chain 127.05 Call 140.00 7/24 No 0.20 0.24 0.23 -0.19 -45.24% 6,741 10,267 0.84 0.07 7 63 None
NFLX Options Chain 68.67 Call 75.00 7/31 No 0.20 0.21 0.20 -0.01 -4.77% 6,730 7,449 0.38 0.13 14 63 None
NFLX Options Chain 68.67 Put 67.00 7/24 No 0.11 0.12 0.11 -0.23 -67.65% 6,702 6,642 0.40 -0.10 14 63 None
MSTR Options Chain 101.95 Call 96.00 7/24 No 5.15 5.50 5.30 -1.80 -25.36% 6,701 24,332 0.91 0.74 5 59 None
SPCX Options Chain 123.54 Call 123.00 7/24 No 2.05 2.10 2.10 -2.50 -54.35% 6,641 1,976 0.96 0.45 3 33 None
PLTR Options Chain 132.66 Call 210.00 9/18 Yes 0.50 0.55 0.53 -0.25 -32.06% 6,629 9,803 0.69 0.02 11 52 None
JOBY Options Chain 7.66 Call 8.00 7/24 No 0.07 0.09 0.07 -0.05 -41.67% 6,611 7,309 0.93 0.23 6 36 None
NVDA Options Chain 207.29 Put 217.50 7/24 No 4.95 5.00 4.95 -5.92 -54.47% 6,577 816 0.43 -0.68 13 58 None
SOFI Options Chain 17.64 Call 17.00 7/24 No 0.33 0.34 0.32 -0.49 -60.50% 6,552 4,637 0.59 0.60 10 46 None
NFLX Options Chain 68.67 Call 74.00 8/21 No 1.15 1.17 1.15 +0.09 +8.50% 6,526 7,832 0.34 0.30 14 63 None
VALE Options Chain 14.25 Call 15.00 9/18 Yes 0.55 0.58 0.56 +0.22 +64.71% 6,512 10,770 0.33 0.44 11 52 None
GOOGL Options Chain 347.15 Put 320.00 7/24 Yes 1.62 1.66 1.65 -0.10 -5.72% 6,484 2,986 0.95 -0.12 12 70 None
BMNR Options Chain 17.23 Call 19.00 7/24 No 0.07 0.09 0.09 +0.04 +80.00% 6,479 4,500 0.90 0.11 12 38 None
IREN Options Chain 41.29 Put 34.00 7/31 No 1.07 1.15 1.13 -0.19 -14.40% 6,450 20,486 1.60 -0.18 9 42 None
IBM Options Chain 210.50 Put 190.00 7/24 Yes 1.38 1.42 1.41 +0.77 +120.32% 6,408 2,895 1.08 -0.15 14 73 None
NOW Options Chain 102.06 Put 97.00 8/21 Yes 8.85 9.05 8.87 +2.51 +39.47% 6,408 53 0.75 -0.46 10 56 None
MU Options Chain 970.82 Put 592.50 7/27 No 0.23 0.40 0.36 -0.44 -55.00% 6,392 312 1.70 0.00 17 76 None
NUAI Options Chain 5.91 Call 7.50 8/21 No 0.60 0.75 0.63 -0.07 -10.00% 6,371 14,744 1.68 0.41 3 16 None
SMCI Options Chain 25.50 Call 35.00 8/21 Yes 2.25 2.38 2.28 +1.51 +196.11% 6,363 10,501 1.08 0.43 14 54 None
AMZN Options Chain 247.55 Put 242.50 7/24 No 2.61 2.66 2.66 +1.23 +86.02% 6,343 3,249 0.40 -0.48 9 60 None
NOK Options Chain 10.63 Call 15.00 9/18 Yes 0.28 0.29 0.29 -0.04 -12.13% 6,339 61,560 0.83 0.17 14 47 None
WMT Options Chain 110.39 Call 110.00 7/24 No 0.60 0.61 0.60 -0.71 -54.20% 6,329 6,428 0.28 0.33 10 59 None
HOOD Options Chain 106.36 Call 110.00 7/24 No 0.72 0.75 0.71 -0.87 -55.07% 6,325 9,783 0.78 0.23 10 54 None
BMNR Options Chain 17.23 Call 17.50 7/24 No 0.46 0.51 0.49 +0.09 +22.50% 6,274 8,598 0.87 0.50 12 38 None
NVDA Options Chain 207.29 Put 210.00 7/31 No 3.60 3.70 3.60 -3.15 -46.67% 6,269 4,205 0.40 -0.36 13 58 None
BMNR Options Chain 17.23 Call 20.00 9/18 No 1.40 1.47 1.33 +0.04 +3.11% 6,251 1,986 0.82 0.41 12 38 None
NOK Options Chain 10.63 Call 11.00 8/21 Yes 0.73 0.76 0.75 -0.14 -15.73% 6,220 11,202 0.84 0.45 14 47 None
COIN Options Chain 175.85 Call 200.00 7/24 No 0.06 0.07 0.06 -0.40 -86.96% 6,151 2,880 1.17 0.02 10 58 None
OPEN Options Chain 4.48 Call 4.50 7/24 No 0.10 0.11 0.10 -0.05 -33.34% 6,142 13,103 1.02 0.46 5 31 None
TSLA Options Chain 378.93 Call 385.00 7/24 Yes 7.10 7.15 7.07 -1.61 -18.55% 6,100 3,737 0.96 0.39 10 58 None
AMD Options Chain 544.43 Call 600.00 7/24 No 3.50 3.65 3.58 -0.30 -7.74% 6,094 6,951 1.00 0.16 11 60 None
GOOGL Options Chain 347.15 Call 400.00 7/24 Yes 0.30 0.31 0.31 -0.10 -24.39% 6,091 6,433 1.02 0.03 12 70 None
WBD Options Chain 25.83 Call 29.00 8/21 No 0.20 0.30 0.34 +0.07 +25.93% 6,079 133,415 0.40 0.16 3 19 None
PPL Options Chain 35.41 Call 37.00 8/21 Yes 0.40 0.50 0.50 +0.25 +100.00% 6,060 2,877 0.21 0.35 8 67 None
SMCI Options Chain 25.50 Call 33.50 7/31 No 0.87 0.94 0.90 +0.80 +800.00% 6,018 447 0.96 0.37 14 54 None
CVS Options Chain 110.60 Call 100.00 7/31 No 9.35 10.00 9.75 +0.94 +10.67% 6,001 1,012 0.51 1.00 13 64 None
CVS Options Chain 110.60 Call 100.00 7/24 No 9.00 9.90 9.55 0.00 0.00% 6,001 1,051 1.11 1.00 13 64 None
ACHR Options Chain 5.28 Call 6.00 7/24 No 0.01 0.02 0.01 -0.02 -66.67% 5,980 15,259 1.23 0.05 7 37 None
NVDA Options Chain 207.29 Call 235.00 8/03 No 0.47 0.52 0.51 +0.30 +142.86% 5,979 134 0.35 0.08 13 58 None
GOOGL Options Chain 347.15 Call 375.00 7/24 Yes 1.64 1.67 1.65 -0.65 -28.27% 5,946 5,949 0.97 0.15 12 70 None
CBRS Options Chain 208.57 Call 370.00 7/24 No 0.10 0.20 0.15 +0.07 +87.50% 5,911 16,262 3.24 0.00 11 22 None
SMCI Options Chain 25.50 Put 28.00 7/24 No 0.14 0.15 0.13 -2.84 -95.63% 5,907 1,354 1.12 -0.08 14 54 None
PLTR Options Chain 132.66 Put 124.00 7/24 No 2.44 2.49 2.40 +1.99 +485.37% 5,902 992 0.61 -0.35 11 52 None
DAL Options Chain 84.63 Call 91.00 7/24 No 0.01 0.04 0.02 -0.02 -50.00% 5,893 6,215 0.51 0.02 13 67 None
DVN Options Chain 44.10 Call 48.00 8/07 Yes 0.62 0.70 0.67 +0.08 +13.56% 5,891 6,165 0.44 0.26 10 60 None
GOOG Options Chain 346.19 Call 410.00 8/21 Yes 1.30 1.39 1.35 -0.30 -18.19% 5,890 7,331 0.40 0.08 10 64 None
WDAY Options Chain 141.17 Put 120.00 7/24 No 0.10 0.70 0.30 +0.15 +100.00% 5,878 61 0.94 -0.08 11 54 None
DAL Options Chain 84.63 Call 89.00 7/24 No 0.05 0.09 0.09 -0.06 -40.00% 5,875 6,045 0.48 0.05 13 67 None
NBIS Options Chain 216.92 Call 230.00 7/24 No 9.00 9.50 9.47 +1.57 +19.88% 5,873 4,063 1.61 0.46 3 22 None
NFLX Options Chain 68.67 Call 70.00 8/21 No 2.49 2.52 2.47 +0.22 +9.78% 5,872 9,086 0.34 0.53 14 63 None
AAPL Options Chain 327.74 Call 332.50 7/24 No 0.59 0.61 0.60 -1.35 -69.24% 5,868 6,739 0.32 0.14 8 61 None
DAL Options Chain 84.63 Call 87.00 7/31 No 0.78 0.93 0.90 -0.30 -25.00% 5,862 141 0.39 0.29 13 67 None
GOOGL Options Chain 347.15 Call 350.00 7/24 Yes 7.90 8.10 8.02 -1.41 -14.96% 5,855 4,578 0.97 0.46 12 70 None
SPCX Options Chain 123.54 Call 124.00 7/24 No 1.80 1.85 1.85 -2.15 -53.75% 5,849 2,461 0.96 0.41 3 33 None
IREN Options Chain 41.29 Put 34.00 7/24 No 0.12 0.14 0.13 -0.10 -43.48% 5,847 42,173 1.76 -0.06 9 42 None
SPCX Options Chain 123.54 Call 165.00 8/21 No 3.10 3.30 3.20 -0.10 -3.03% 5,846 15,518 1.05 0.19 3 33 None
DAL Options Chain 84.63 Call 89.00 7/31 No 0.41 0.52 0.48 -0.15 -23.81% 5,833 85 0.40 0.18 13 67 None
NVDA Options Chain 207.29 Call 227.50 7/24 No 0.13 0.14 0.13 +0.10 +333.34% 5,823 3,043 0.45 0.04 13 58 None
WDAY Options Chain 141.17 Put 125.00 7/24 No 0.75 1.10 1.02 +0.67 +191.43% 5,801 113 0.96 -0.18 11 54 None
ONDS Options Chain 7.66 Put 8.00 7/24 No 0.12 0.13 0.12 -0.36 -75.00% 5,770 1,637 1.10 -0.26 9 38 None
SMCI Options Chain 25.50 Call 30.00 7/31 No 2.18 2.30 2.30 +1.97 +596.97% 5,753 4,006 0.94 0.66 14 54 None
RIOT Options Chain 21.49 Call 38.00 9/18 Yes 0.64 0.79 0.72 +0.44 +157.15% 5,738 13,175 1.00 0.16 5 44 None
NVDA Options Chain 207.29 Call 210.00 7/27 No 5.90 6.00 5.95 +3.59 +152.12% 5,694 9,836 0.36 0.69 13 58 None
NVDA Options Chain 207.29 Call 217.50 7/27 No 1.99 2.06 2.06 +1.51 +274.55% 5,692 1,491 0.34 0.36 13 58 None
PLTR Options Chain 132.66 Put 120.00 7/24 No 0.95 0.98 0.98 +0.81 +476.48% 5,688 4,874 0.64 -0.15 11 52 None
NOW Options Chain 102.06 Call 100.00 7/24 Yes 3.85 3.90 3.87 -3.48 -47.35% 5,684 2,917 1.94 0.43 10 56 None
CLSK Options Chain 15.38 Put 12.50 8/07 Yes 0.26 0.28 0.27 -0.11 -28.95% 5,682 100 1.01 -0.14 8 41 None
MARA Options Chain 12.31 Put 12.50 7/24 No 0.40 0.44 0.42 -0.16 -27.59% 5,678 1,834 1.06 -0.49 4 41 None
RKLB Options Chain 69.12 Call 75.00 7/24 No 0.83 0.88 0.84 +0.17 +25.38% 5,676 3,037 1.02 0.31 7 44 None
PLTR Options Chain 132.66 Put 128.00 7/24 No 4.90 5.15 5.10 +4.05 +385.72% 5,672 1,815 0.60 -0.62 11 52 None
SPCX Options Chain 123.54 Put 115.00 7/31 No 4.40 4.60 4.50 +1.30 +40.63% 5,664 12,645 0.85 -0.31 3 33 None
SOUN Options Chain 6.55 Call 6.50 7/24 No 0.11 0.13 0.13 -0.10 -43.48% 5,626 6,405 0.78 0.47 3 16 None
NOW Options Chain 102.06 Call 105.00 7/24 Yes 2.49 2.54 2.51 -2.59 -50.79% 5,621 3,299 1.97 0.31 10 56 None
SPCX Options Chain 123.54 Put 122.00 7/24 No 5.30 5.40 5.30 +1.90 +55.89% 5,601 5,520 0.96 -0.51 3 33 None
GOOG Options Chain 346.19 Put 295.00 10/16 Yes 4.90 5.10 4.99 +0.04 +0.81% 5,591 915 0.36 -0.14 10 64 None
NVDA Options Chain 207.29 Put 205.00 7/27 No 0.86 0.88 0.87 -1.75 -66.80% 5,575 6,207 0.37 -0.15 13 58 None
GOOGL Options Chain 347.15 Call 385.00 7/24 Yes 0.81 0.84 0.82 -0.36 -30.51% 5,531 1,647 0.98 0.08 12 70 None
NOW Options Chain 102.06 Put 108.00 9/18 Yes 17.65 17.95 17.10 +2.90 +20.43% 5,525 5,921 0.66 -0.60 10 56 None
NOK Options Chain 10.63 Call 10.00 8/21 Yes 1.16 1.19 1.17 -0.20 -14.60% 5,519 27,112 0.83 0.60 14 47 None
NBIS Options Chain 216.92 Put 210.00 7/31 No 15.60 16.80 16.00 -4.20 -20.80% 5,493 7,609 1.70 -0.35 3 22 None
SGHC Options Chain 15.59 Call 14.00 8/21 No 1.35 1.50 1.36 -0.84 -38.19% 5,480 1,572 0.59 0.68 15 54 None
NVDA Options Chain 207.29 Call 205.00 7/31 No 11.20 11.30 11.40 +4.65 +68.89% 5,478 15,246 0.42 0.76 13 58 None
AVGO Options Chain 386.50 Call 440.00 7/27 No 0.50 0.60 0.60 +0.19 +46.35% 5,464 49 0.53 0.05 13 64 None
NFLX Options Chain 68.67 Call 70.00 7/31 No 1.23 1.25 1.22 +0.15 +14.02% 5,436 10,442 0.34 0.51 14 63 None
BMNR Options Chain 17.23 Call 17.00 7/24 No 0.77 0.83 0.82 +0.18 +28.13% 5,419 11,279 0.85 0.67 12 38 None
NVDA Options Chain 207.29 Put 210.00 7/27 No 1.96 2.00 1.98 -2.90 -59.43% 5,418 5,716 0.36 -0.31 13 58 None
PLTR Options Chain 132.66 Call 139.00 7/24 No 0.06 0.07 0.06 -0.74 -92.50% 5,409 11,562 0.70 0.04 11 52 None
MARA Options Chain 12.31 Put 11.00 7/24 No 0.03 0.04 0.03 -0.04 -57.15% 5,396 8,181 1.16 -0.08 4 41 None
SMCI Options Chain 25.50 Call 34.00 7/24 No 0.21 0.22 0.22 +0.19 +633.34% 5,394 1,468 1.17 0.22 14 54 None
NOK Options Chain 10.63 Call 10.50 7/24 Yes 0.54 0.55 0.55 -0.15 -21.43% 5,391 11,644 1.94 0.49 14 47 None
LUMN Options Chain 6.76 Put 5.50 8/28 Yes 0.20 0.27 0.21 -0.14 -40.00% 5,386 13 0.88 -0.20 6 28 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
GOOG Options Chain 346.19 Call 360.00 7/24 Yes 4.10 4.15 4.13 -1.14 -21.64% 5,365 3,742 0.94 0.30 10 64 None
OTLK Options Chain 1.42 Call 1.00 8/21 Yes 0.55 0.60 0.60 -0.05 -7.70% 5,361 8,034 2.98 0.76 4 24 None
FCX Options Chain 62.56 Call 67.00 7/24 Yes 0.59 0.75 0.70 +0.17 +32.08% 5,354 540 0.89 0.29 9 58 None
NOK Options Chain 10.63 Put 9.50 7/24 Yes 0.20 0.23 0.20 +0.01 +5.27% 5,343 5,043 1.85 -0.25 14 47 None
WULF Options Chain 19.87 Call 25.00 8/21 Yes 0.80 0.87 0.84 -0.11 -11.58% 5,336 33,351 1.04 0.28 2 38 None
AGNC Options Chain 10.81 Call 11.00 8/21 No 0.09 0.11 0.10 -0.03 -23.08% 5,322 10,745 0.19 0.30 11 52 None
SMCI Options Chain 25.50 Call 40.00 7/31 No 0.16 0.19 0.16 +0.14 +700.00% 5,312 3,710 1.06 0.10 14 54 None
NOW Options Chain 102.06 Call 115.00 7/24 Yes 0.92 0.96 0.94 -1.27 -57.47% 5,307 4,858 1.99 0.14 10 56 None
APA Options Chain 35.77 Call 38.00 7/31 No 0.37 0.46 0.42 +0.11 +35.49% 5,272 254 0.48 0.26 15 64 None
PGEN Options Chain 5.49 Call 7.50 8/21 Yes 0.10 0.20 0.15 +0.02 +15.39% 5,268 6,247 1.01 0.20 4 32 None
NVDA Options Chain 207.29 Call 222.50 7/31 No 2.14 2.18 2.18 +1.39 +175.95% 5,261 3,853 0.39 0.28 13 58 None
MU Options Chain 970.82 Call 1,100.00 7/24 No 2.14 2.33 2.25 -1.75 -43.75% 5,260 3,299 1.05 0.08 17 76 None
PATH Options Chain 12.04 Call 11.50 7/24 No 0.04 0.05 0.05 -0.61 -92.43% 5,253 378 1.00 0.14 13 31 None
AAPL Options Chain 327.74 Call 340.00 7/24 No 0.14 0.15 0.14 -0.47 -77.05% 5,249 15,328 0.36 0.03 8 61 None
IBM Options Chain 210.50 Call 250.00 7/24 Yes 0.39 0.41 0.41 +0.15 +57.70% 5,242 2,399 1.43 0.04 14 73 None
MARA Options Chain 12.31 Call 12.50 7/24 No 0.38 0.43 0.40 +0.05 +14.29% 5,242 23,670 1.13 0.51 4 41 None
NVDA Options Chain 207.29 Call 200.00 7/27 No 14.25 14.65 14.38 +5.78 +67.21% 5,236 260 0.44 0.94 13 58 None
NVDA Options Chain 207.29 Call 240.00 7/31 No 0.19 0.20 0.19 +0.10 +111.12% 5,229 9,688 0.39 0.03 13 58 None
AVGO Options Chain 386.50 Call 420.00 7/24 No 1.50 1.56 1.53 +0.92 +150.82% 5,216 2,546 0.67 0.13 13 64 None
BTI Options Chain 61.42 Call 65.00 8/21 No 0.85 0.95 0.90 +0.10 +12.50% 5,206 3,134 0.27 0.31 12 71 None
PLTR Options Chain 132.66 Call 129.00 7/24 No 0.63 0.68 0.68 -4.42 -86.67% 5,191 1,035 0.60 0.32 11 52 None
ORCL Options Chain 127.05 Call 145.00 9/18 Yes 8.00 8.35 8.33 -0.32 -3.70% 5,187 2,851 0.73 0.39 7 63 None
AMZN Options Chain 247.55 Put 237.50 7/24 No 0.95 0.97 0.96 +0.44 +84.62% 5,186 2,063 0.41 -0.23 9 60 None
BAC Options Chain 61.22 Call 62.00 7/24 No 0.24 0.26 0.23 -0.01 -4.17% 5,181 12,739 0.23 0.44 12 74 None
NVDA Options Chain 207.29 Call 240.00 7/27 No 0.03 0.04 0.04 +0.02 +100.00% 5,172 8,131 0.42 0.00 13 58 None
APA Options Chain 35.77 Call 37.00 7/24 No 0.20 0.24 0.22 +0.05 +29.42% 5,156 5,443 0.53 0.28 15 64 None
WMT Options Chain 110.39 Call 112.00 7/24 No 0.15 0.17 0.16 -0.34 -68.00% 5,153 1,776 0.30 0.11 10 59 None
NOW Options Chain 102.06 Put 85.00 7/24 Yes 1.45 1.46 1.46 +0.73 +100.00% 5,141 3,311 1.80 -0.16 10 56 None
NOW Options Chain 102.06 Call 108.00 7/24 Yes 1.87 1.94 1.90 -2.08 -52.27% 5,119 1,304 1.97 0.25 10 56 None
ORCL Options Chain 127.05 Call 200.00 8/21 No 0.25 0.29 0.29 -0.01 -3.34% 5,119 14,905 0.78 0.03 7 63 None
CMCSA Options Chain 23.81 Call 24.00 7/24 Yes 0.52 0.56 0.54 -0.11 -16.93% 5,118 4,678 1.03 0.46 16 68 None
BTG Options Chain 3.82 Put 4.00 8/21 Yes 0.25 0.35 0.31 -0.09 -22.50% 5,098 14,665 0.61 -0.49 18 56 None
TSLA Options Chain 378.93 Call 387.50 7/24 Yes 6.25 6.35 6.30 -1.50 -19.24% 5,089 4,926 0.96 0.36 10 58 None
BABA Options Chain 117.97 Call 120.00 7/24 No 0.59 0.62 0.59 -0.85 -59.03% 5,086 10,887 0.52 0.24 14 26 None
EOSE Options Chain 4.24 Call 4.50 7/24 No 0.03 0.04 0.03 -0.09 -75.00% 5,085 11,014 1.49 0.17 6 32 None
CRWV Options Chain 81.74 Call 90.00 7/24 No 0.72 0.78 0.75 +0.21 +38.89% 5,083 5,969 1.19 0.19 3 21 None
ORCL Options Chain 127.05 Call 155.00 9/18 Yes 5.75 6.05 6.03 -6.67 -52.52% 5,065 3,070 0.73 0.30 7 63 None
COIN Options Chain 175.85 Call 700.00 9/18 Yes 0.01 0.23 0.08 +0.03 +60.00% 5,035 1,747 1.19 0.00 10 58 None
SKHY Options Chain 171.94 Call 170.00 7/24 No 4.60 4.90 4.73 -4.95 -51.14% 5,029 2,232 3 22 None
HAL Options Chain 33.19 Call 33.00 9/18 Yes 1.87 1.94 1.90 -0.07 -3.56% 5,024 317 0.37 0.52 10 48 None
VISN Options Chain 12.48 Call 13.00 8/21 No 0.25 0.35 0.30 0.00 0.00% 5,024 2,682 0.44 0.31 3 17 None
NFLX Options Chain 68.67 Put 68.00 7/24 No 0.28 0.29 0.29 -0.37 -56.07% 5,022 5,216 0.38 -0.19 14 63 None
AMD Options Chain 544.43 Call 550.00 7/24 No 20.05 20.75 19.79 +1.79 +9.95% 5,022 4,351 1.04 0.56 11 60 None
AES Options Chain 14.82 Put 15.00 11/20 Yes 0.38 0.45 0.41 -0.07 -14.59% 5,000 16 0.07 -0.67 10 40 None
GOOG Options Chain 346.19 Put 310.00 8/07 Yes 1.97 2.14 2.00 +0.16 +8.70% 4,982 599 0.46 -0.12 10 64 None
SKHY Options Chain 171.94 Put 100.00 8/21 No 3.00 3.20 3.10 -0.21 -6.35% 4,979 4,494 3 22 None
AMZN Options Chain 247.55 Call 260.00 7/24 No 0.08 0.09 0.08 -0.24 -75.00% 4,949 18,402 0.47 0.02 9 60 None
ZETA Options Chain 21.19 Call 25.00 9/18 Yes 1.14 1.23 1.19 -0.43 -26.55% 4,923 8,718 0.83 0.33 9 43 None
LCID Options Chain 7.32 Put 7.00 7/24 No 0.28 0.35 0.34 +0.09 +36.00% 4,915 2,891 1.31 -0.51 5 27 None
NVDA Options Chain 207.29 Put 200.00 7/27 No 0.38 0.40 0.40 -0.83 -67.48% 4,875 10,982 0.40 -0.06 13 58 None
ONDS Options Chain 7.66 Call 9.00 8/21 Yes 0.77 0.81 0.78 +0.30 +62.50% 4,872 29,024 1.08 0.48 9 38 None
BABA Options Chain 117.97 Call 155.00 8/21 No 0.24 0.39 0.37 -0.08 -17.78% 4,866 1,444 0.57 0.06 14 26 None
SATS Options Chain 103.92 Call 125.00 12/18 No 9.20 10.40 10.00 -0.95 -8.68% 4,857 36,601 0.57 0.41 4 47 None
IREN Options Chain 41.29 Call 45.00 7/24 No 0.50 0.55 0.50 -0.16 -24.25% 4,853 7,184 1.34 0.24 9 42 None
TSLA Options Chain 378.93 Put 355.00 7/24 Yes 3.10 3.15 3.15 +0.48 +17.98% 4,845 2,908 0.94 -0.20 10 58 None
NVDA Options Chain 207.29 Put 227.50 7/24 No 13.50 13.85 13.77 -6.82 -33.13% 4,838 9 0.58 -0.96 13 58 None
AAL Options Chain 15.28 Call 17.00 7/24 Yes 0.04 0.06 0.06 0.00 0.00% 4,833 4,281 1.09 0.09 8 42 None
BMNR Options Chain 17.23 Call 18.50 7/24 No 0.15 0.17 0.14 +0.02 +16.67% 4,830 5,641 0.90 0.20 12 38 None
BULL Options Chain 7.68 Call 8.50 7/24 No 0.05 0.06 0.06 -0.05 -45.46% 4,816 7,429 0.83 0.18 3 16 None
IREN Options Chain 41.29 Put 38.00 7/24 No 0.51 0.57 0.57 -0.25 -30.49% 4,797 7,041 1.53 -0.19 9 42 None
APO Options Chain 118.40 Call 120.00 7/24 No 1.70 2.05 2.00 +0.65 +48.15% 4,777 30 0.63 0.48 13 62 None
RILY Options Chain 7.06 Call 7.50 7/24 No 0.10 0.11 0.10 +0.04 +66.67% 4,776 3,375 0.99 0.35 13 27 None
CVS Options Chain 110.60 Call 85.00 8/21 Yes 24.30 25.10 24.30 +0.22 +0.92% 4,760 1,743 0.60 1.00 13 64 None
MSFT Options Chain 397.75 Call 390.00 7/24 No 4.55 4.70 4.70 -6.53 -58.15% 4,750 2,818 0.47 0.49 15 72 None
SMCI Options Chain 25.50 Put 32.00 7/24 No 1.67 1.74 1.69 -5.03 -74.86% 4,747 405 1.12 -0.55 14 54 None
SOFI Options Chain 17.64 Call 18.00 7/31 Yes 0.55 0.56 0.56 -0.25 -30.87% 4,745 8,497 0.85 0.39 10 46 None
NLY Options Chain 22.65 Call 22.50 7/31 Yes 0.21 0.26 0.24 -0.16 -40.00% 4,741 53 0.19 0.47 15 68 None
CRM Options Chain 170.06 Put 150.00 7/24 No 0.40 0.47 0.45 +0.29 +181.25% 4,738 1,570 0.88 -0.11 15 71 None
OXY Options Chain 56.50 Call 58.00 7/24 No 0.40 0.44 0.42 +0.11 +35.49% 4,732 5,360 0.37 0.38 9 53 None
SPCX Options Chain 123.54 Put 123.00 7/24 No 5.90 6.10 6.08 +2.18 +55.90% 4,727 1,748 0.97 -0.55 3 33 None
MU Options Chain 970.82 Put 940.00 7/24 No 16.55 16.90 16.55 -8.20 -33.14% 4,716 2,651 1.09 -0.31 17 76 None
SATS Options Chain 103.92 Call 120.00 7/17 No 2.10 2.55 2.30 -1.27 -35.58% 4,700 7,892 0.69 0.23 4 47 None
GOOGL Options Chain 347.15 Put 330.00 7/24 Yes 3.65 3.80 3.70 -0.15 -3.90% 4,669 4,120 0.95 -0.24 12 70 None
INTC Options Chain 105.45 Call 110.00 7/24 Yes 4.20 4.25 4.25 -0.58 -12.01% 4,657 13,088 2.05 0.40 5 55 None
SATS Options Chain 103.92 Put 85.00 12/18 No 6.40 7.10 6.60 +0.05 +0.77% 4,649 36,558 0.57 -0.23 4 47 None
CMCSA Options Chain 23.81 Put 22.00 7/24 Yes 0.16 0.20 0.18 +0.01 +5.89% 4,645 2,198 1.09 -0.16 16 68 None
AVGO Options Chain 386.50 Call 387.50 7/24 No 13.85 14.60 14.30 +6.00 +72.29% 4,629 440 0.69 0.68 13 64 None
MSTR Options Chain 101.95 Call 110.00 7/24 No 0.29 0.33 0.31 -0.50 -61.73% 4,616 6,070 0.92 0.10 5 59 None
T Options Chain 22.26 Call 25.00 8/21 Yes 0.12 0.13 0.12 -0.01 -7.70% 4,596 16,062 0.27 0.14 9 61 None
PLTR Options Chain 132.66 Call 135.00 9/18 Yes 8.00 8.10 8.10 -4.35 -34.94% 4,563 21,988 0.61 0.45 11 52 None
GOOG Options Chain 346.19 Call 450.00 8/21 Yes 0.34 0.57 0.36 +0.02 +5.89% 4,562 5,361 0.44 0.01 10 64 None
MSFT Options Chain 397.75 Call 390.00 7/31 Yes 15.15 15.40 15.20 -5.79 -27.59% 4,533 2,313 0.65 0.52 15 72 None
NBIS Options Chain 216.92 Put 225.00 7/31 No 22.40 23.00 21.90 -6.10 -21.79% 4,530 151 1.63 -0.45 3 22 None
MSFT Options Chain 397.75 Call 405.00 7/24 No 0.89 0.95 0.92 -2.78 -75.14% 4,513 4,464 0.48 0.15 15 72 None
GOOG Options Chain 346.19 Call 430.00 8/21 Yes 0.62 0.67 0.71 0.00 0.00% 4,501 6,946 0.42 0.03 10 64 None
PBR Options Chain 18.54 Call 20.00 9/18 Yes 0.51 0.57 0.54 +0.14 +35.00% 4,487 43,102 0.36 0.31 15 50 None
NOK Options Chain 10.63 Call 12.00 7/31 Yes 0.24 0.25 0.25 -0.06 -19.36% 4,458 5,422 1.17 0.23 14 47 None
TSLA Options Chain 378.93 Call 415.00 7/24 Yes 1.38 1.40 1.38 -0.39 -22.04% 4,434 6,914 1.01 0.10 10 58 None
NVDA Options Chain 207.29 Call 220.00 7/29 No 2.10 2.20 2.15 +1.44 +202.82% 4,414 1,219 0.37 0.31 13 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
PYPL Options Chain 55.85 Call 62.50 8/21 Yes 0.63 0.67 0.67 +0.04 +6.35% 4,401 15,272 0.42 0.18 14 60 None
MU Options Chain 970.82 Put 900.00 7/24 No 7.40 7.70 7.59 -5.87 -43.62% 4,385 4,323 1.16 -0.18 17 76 None
NVDA Options Chain 207.29 Call 197.50 7/27 No 16.50 17.10 16.78 +6.03 +56.10% 4,382 417 0.46 0.97 13 58 None
PCG Options Chain 17.49 Call 18.50 7/24 Yes 0.10 0.13 0.12 +0.06 +100.00% 4,374 669 0.54 0.23 9 50 None
AVGO Options Chain 386.50 Call 430.00 7/27 No 1.18 1.25 1.20 +0.61 +103.39% 4,370 1,472 0.51 0.10 13 64 None
M Options Chain 23.80 Call 25.00 7/24 No 0.11 0.17 0.14 +0.07 +100.00% 4,365 418 0.50 0.28 16 57 None
T Options Chain 22.26 Put 23.00 7/24 Yes 0.29 0.38 0.37 -0.64 -63.37% 4,358 539 0.43 -0.58 9 61 None
GOOG Options Chain 346.19 Call 370.00 7/24 Yes 2.01 2.09 2.05 -0.77 -27.31% 4,353 5,716 0.93 0.18 10 64 None
ACHR Options Chain 5.28 Call 5.50 7/24 No 0.05 0.06 0.05 -0.06 -54.55% 4,349 7,618 1.07 0.26 7 37 None
NFLX Options Chain 68.67 Call 71.00 7/31 No 0.87 0.89 0.86 +0.07 +8.87% 4,349 2,086 0.35 0.40 14 63 None
NTSK Options Chain 13.33 Put 10.00 8/21 No 0.35 0.45 0.44 +0.17 +62.97% 4,342 8,841 0.91 -0.19 3 17 None
RKLB Options Chain 69.12 Call 72.00 7/24 No 1.80 1.87 1.85 +0.45 +32.15% 4,336 1,668 1.02 0.51 7 44 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
TSCO Options Chain 29.64 Call 31.00 7/24 Yes 0.60 0.65 0.60 -0.10 -14.29% 4,318 656 1.24 0.35 7 47 None
GLW Options Chain 162.41 Call 172.50 7/24 No 0.50 0.59 0.54 -1.71 -76.00% 4,313 404 1.05 0.12 8 52 None
ONDS Options Chain 7.66 Call 9.00 7/31 No 0.29 0.30 0.30 +0.18 +150.00% 4,311 8,650 1.02 0.37 9 38 None
QS Options Chain 6.05 Call 6.50 7/24 Yes 0.19 0.20 0.19 -0.04 -17.40% 4,306 5,936 2.22 0.35 10 27 None
MARA Options Chain 12.31 Call 13.00 7/31 No 0.54 0.58 0.58 +0.12 +26.09% 4,306 7,828 1.00 0.43 4 41 None
INTC Options Chain 105.45 Call 130.00 7/31 Yes 1.69 1.79 1.75 -0.28 -13.80% 4,291 5,477 1.29 0.17 5 55 None
GOOG Options Chain 346.19 Put 330.00 8/21 Yes 8.30 8.40 8.35 +0.25 +3.09% 4,288 2,406 0.39 -0.31 10 64 None
ONDS Options Chain 7.66 Call 10.00 9/18 Yes 0.83 0.87 0.84 +0.25 +42.38% 4,281 46,401 1.05 0.41 9 38 None
GRPN Options Chain 26.05 Call 40.00 8/21 Yes 0.85 1.05 0.90 +0.25 +38.47% 4,276 3,241 1.24 0.23 6 35 None
BE Options Chain 226.26 Put 197.50 7/24 No 2.58 3.25 3.00 -1.15 -27.72% 4,267 22,715 1.78 -0.18 4 12 None
AMD Options Chain 544.43 Put 555.00 7/24 No 16.55 17.05 17.00 -10.10 -37.27% 4,259 235 1.00 -0.48 11 60 None
NVDA Options Chain 207.29 Call 215.00 7/29 No 4.00 4.10 4.05 +2.37 +141.08% 4,252 744 0.38 0.48 13 58 None
MARA Options Chain 12.31 Put 10.00 7/24 No 0.01 0.02 0.01 0.00 0.00% 4,235 8,836 1.54 0.00 4 41 None
MSFT Options Chain 397.75 Put 380.00 7/24 No 2.54 2.62 2.56 +1.39 +118.81% 4,227 2,315 0.47 -0.25 15 72 None
BAC Options Chain 61.22 Put 61.00 7/24 No 0.21 0.23 0.23 -0.21 -47.73% 4,224 8,377 0.25 -0.23 12 74 None
NOW Options Chain 102.06 Call 120.00 7/24 Yes 0.56 0.58 0.58 -0.85 -59.45% 4,215 7,465 2.03 0.09 10 56 None
MRVL Options Chain 207.96 Call 220.00 7/24 No 4.75 5.00 4.85 +0.97 +25.00% 4,208 3,195 1.17 0.38 10 60 None
SMCI Options Chain 25.50 Put 30.50 7/24 No 0.81 0.85 0.83 -5.09 -85.98% 4,208 93 1.09 -0.32 14 54 None
NVDA Options Chain 207.29 Call 220.00 8/07 No 4.40 4.55 4.51 +2.21 +96.09% 4,206 7,868 0.38 0.39 13 58 None
MARA Options Chain 12.31 Put 11.50 8/07 Yes 0.57 0.63 0.62 +0.02 +3.34% 4,200 893 1.01 -0.31 4 41 None
SMCI Options Chain 25.50 Put 29.50 7/24 No 0.44 0.45 0.44 -5.10 -92.06% 4,196 116 1.08 -0.19 14 54 None
PLTR Options Chain 132.66 Call 129.00 7/31 No 2.38 2.47 2.39 -4.96 -67.49% 4,181 360 0.55 0.42 11 52 None
CMCSA Options Chain 23.81 Put 23.00 7/24 Yes 0.41 0.49 0.44 +0.04 +10.00% 4,179 3,272 1.02 -0.33 16 68 None
SPCX Options Chain 123.54 Call 165.00 7/31 No 0.60 0.65 0.63 -0.09 -12.50% 4,168 2,286 1.21 0.10 3 33 None
GOOG Options Chain 346.19 Call 380.00 7/24 Yes 0.96 1.02 0.99 -0.37 -27.21% 4,164 3,733 0.93 0.10 10 64 None
MARA Options Chain 12.31 Put 13.00 8/07 Yes 1.30 1.43 1.32 +0.04 +3.13% 4,153 261 1.03 -0.53 4 41 None
CMCSA Options Chain 23.81 Call 26.00 7/24 Yes 0.10 0.15 0.12 0.00 0.00% 4,147 6,285 1.11 0.13 16 68 None
NVO Options Chain 49.38 Call 50.00 7/24 No 0.13 0.14 0.13 -0.34 -72.34% 4,137 2,948 0.44 0.19 13 51 None
GOOGL Options Chain 347.15 Put 310.00 7/24 Yes 0.64 0.65 0.65 -0.09 -12.17% 4,137 1,833 0.95 -0.05 12 70 None
SATS Options Chain 103.92 Call 110.00 9/18 No 10.00 10.70 10.10 -2.35 -18.88% 4,136 591 0.61 0.50 4 47 None
INTC Options Chain 105.45 Call 105.00 7/24 Yes 6.15 6.30 6.25 -0.75 -10.72% 4,133 4,125 2.05 0.52 5 55 None
AVGO Options Chain 386.50 Call 420.00 7/27 No 2.40 2.53 2.51 +1.33 +112.72% 4,129 159 0.51 0.18 13 64 None
IREN Options Chain 41.29 Call 55.00 9/18 Yes 4.05 4.35 4.10 -0.20 -4.66% 4,127 3,915 1.24 0.38 9 42 None
SPCX Options Chain 123.54 Call 122.00 7/24 No 2.40 2.45 2.43 -2.47 -50.41% 4,121 1,197 0.95 0.49 3 33 None
NVDA Options Chain 207.29 Call 215.00 8/07 No 6.55 6.70 6.70 +3.00 +81.09% 4,111 7,175 0.39 0.50 13 58 None
NVDA Options Chain 207.29 Call 217.50 7/31 No 3.80 3.90 3.82 +2.17 +131.52% 4,110 3,461 0.39 0.42 13 58 None
ONDS Options Chain 7.66 Call 10.00 7/24 No 0.01 0.03 0.01 0.00 0.00% 4,105 2,938 1.45 0.04 9 38 None
TSLA Options Chain 378.93 Call 405.00 7/24 Yes 2.47 2.51 2.45 -0.73 -22.96% 4,102 8,811 0.99 0.17 10 58 None
SPCX Options Chain 123.54 Call 120.00 7/24 No 3.10 3.20 3.20 -3.08 -49.05% 4,099 2,259 0.95 0.58 3 33 None
NFLX Options Chain 68.67 Call 70.00 8/14 No 2.13 2.17 2.12 +0.18 +9.28% 4,091 1,627 0.34 0.52 14 63 None
BE Options Chain 226.26 Put 197.50 7/31 Yes 21.95 23.00 22.45 -1.45 -6.07% 4,087 9,087 2.66 -0.31 4 12 None
SMCI Options Chain 25.50 Call 30.00 8/21 Yes 4.10 4.30 4.20 +2.55 +154.55% 4,077 13,766 1.06 0.63 14 54 None
T Options Chain 22.26 Call 23.00 7/31 Yes 0.39 0.43 0.38 0.00 0.00% 4,058 4,406 0.32 0.46 9 61 None
FRMI Options Chain 6.65 Call 9.00 8/21 No 0.45 0.50 0.50 0.00 0.00% 4,047 18,667 1.52 0.32 3 16 None
VZ Options Chain 43.78 Put 44.00 7/31 Yes 0.78 0.89 0.86 -0.30 -25.87% 4,037 6,254 0.37 -0.42 13 73 None
SMCI Options Chain 25.50 Call 32.00 8/07 Yes 2.00 2.10 2.11 +1.51 +251.67% 4,026 1,446 0.98 0.52 14 54 None
T Options Chain 22.26 Call 24.00 8/21 Yes 0.33 0.35 0.33 +0.04 +13.80% 4,017 13,634 0.27 0.30 9 61 None
NFLX Options Chain 68.67 Call 75.00 7/24 No 0.02 0.03 0.02 -0.03 -60.00% 4,010 16,518 0.52 0.03 14 63 None
LAES Options Chain 2.59 Call 2.50 7/31 No 0.19 0.25 0.22 +0.01 +4.77% 4,008 11,459 1.02 0.63 8 18 None
ONDS Options Chain 7.66 Call 10.00 8/21 Yes 0.50 0.51 0.50 +0.20 +66.67% 4,007 11,557 1.09 0.35 9 38 None
AMLX Options Chain 18.50 Put 17.00 9/18 Yes 4.70 6.20 6.20 +0.70 +12.73% 4,002 21 2.10 -0.30 12 34 None