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 212.06 Call 215.00 7/24 No 1.53 1.55 1.57 +1.02 +185.46% 128,295 51,470 0.44 0.35 13 58 None
SPCX Options Chain 115.26 Call 330.00 7/31 No 0.10 0.15 0.15 +0.04 +36.37% 121,367 41,816 0.00 0.00 3 33 None
NVDA Options Chain 212.06 Call 210.00 7/24 No 3.95 4.00 4.00 +2.20 +122.23% 92,055 65,157 0.45 0.63 13 58 None
NVDA Options Chain 212.06 Call 220.00 7/24 No 0.47 0.48 0.48 +0.33 +220.00% 90,099 34,853 0.45 0.15 13 58 None
NVDA Options Chain 212.06 Call 180.00 10/16 Yes 38.95 39.70 39.05 +4.34 +12.51% 88,132 2,988 0.47 0.81 13 58 None
NVDA Options Chain 212.06 Call 212.50 7/24 No 2.54 2.63 2.61 +1.56 +148.58% 82,463 39,222 0.44 0.49 13 58 None
NVDA Options Chain 212.06 Call 190.00 9/18 Yes 28.75 29.20 29.00 +3.63 +14.31% 80,657 106,255 0.46 0.77 13 58 None
NVDA Options Chain 212.06 Call 207.50 7/24 No 5.65 5.80 5.73 +2.81 +96.24% 60,024 39,482 0.46 0.75 13 58 None
NVDA Options Chain 212.06 Put 205.00 7/24 No 0.61 0.64 0.64 -1.41 -68.78% 57,420 16,668 0.47 -0.17 13 58 None
NVDA Options Chain 212.06 Put 210.00 7/24 No 1.83 1.88 1.87 -2.56 -57.79% 49,073 7,558 0.44 -0.37 13 58 None
NFLX Options Chain 68.53 Call 70.00 7/24 No 0.32 0.33 0.33 -0.17 -34.00% 47,119 31,407 0.41 0.27 14 63 None
SMCI Options Chain 30.56 Call 32.00 7/24 No 0.52 0.55 0.54 +0.51 +1,700.00% 46,730 5,348 1.21 0.32 14 55 None
NVDA Options Chain 212.06 Call 217.50 7/24 No 0.86 0.90 0.87 +0.58 +200.00% 45,478 52,949 0.44 0.23 13 58 None
AAPL Options Chain 324.50 Call 330.00 7/24 No 1.43 1.55 1.46 -1.42 -49.31% 44,372 17,427 0.32 0.31 9 65 None
MSTR Options Chain 100.01 Call 101.00 7/24 No 2.03 2.06 2.10 -1.65 -44.00% 43,939 12,319 0.83 0.46 5 59 None
AMZN Options Chain 246.79 Call 250.00 7/24 No 1.18 1.20 1.19 -1.14 -48.93% 41,780 20,158 0.42 0.27 9 60 None
NVDA Options Chain 212.06 Put 215.00 7/24 No 4.40 4.45 4.40 -3.70 -45.68% 41,456 1,820 0.43 -0.65 13 58 None
MRK Options Chain 127.47 Call 132.00 7/24 No 0.11 0.13 0.12 -0.01 -7.70% 41,205 248 0.33 0.10 9 65 None
NVDA Options Chain 212.06 Put 212.50 7/24 No 2.94 3.00 3.00 -3.05 -50.42% 39,743 1,627 0.43 -0.51 13 58 None
NVDA Options Chain 212.06 Call 225.00 7/24 No 0.13 0.14 0.14 +0.09 +180.00% 37,816 25,491 0.47 0.05 13 58 None
ONDS Options Chain 7.82 Call 10.00 7/31 No 0.07 0.08 0.08 +0.04 +100.00% 34,328 3,191 1.11 0.12 9 38 None
MSTR Options Chain 100.01 Call 105.00 7/24 No 0.81 0.86 0.85 -1.19 -58.34% 34,188 4,505 0.85 0.24 5 59 None
NVDA Options Chain 212.06 Put 207.50 7/24 No 1.07 1.12 1.10 -1.91 -63.46% 33,444 11,652 0.45 -0.25 13 58 None
NVDA Options Chain 212.06 Put 200.00 7/24 No 0.22 0.24 0.22 -0.60 -73.18% 32,059 23,997 0.53 -0.08 13 58 None
NFLX Options Chain 68.53 Call 71.00 7/24 No 0.16 0.17 0.15 -0.13 -46.43% 30,705 8,684 0.43 0.17 14 63 None
RIOT Options Chain 23.38 Call 21.00 8/21 Yes 4.00 4.30 4.25 +1.41 +49.65% 30,438 31,740 1.07 0.70 5 44 None
NVDA Options Chain 212.06 Call 215.00 7/27 No 2.17 2.22 2.21 +1.28 +137.64% 29,543 9,800 0.34 0.38 13 58 None
NOK Options Chain 10.28 Call 11.00 7/24 Yes 0.38 0.39 0.38 -0.09 -19.15% 28,187 20,621 2.11 0.37 14 47 None
NVDA Options Chain 212.06 Call 220.00 8/21 No 6.05 6.15 6.12 +1.79 +41.34% 27,806 51,046 0.38 0.40 13 58 None
ONDS Options Chain 7.82 Call 9.00 7/24 No 0.04 0.05 0.05 +0.03 +150.00% 27,725 4,608 1.31 0.11 9 38 None
AAPL Options Chain 324.50 Call 325.00 7/24 No 3.50 3.95 3.69 -1.71 -31.67% 27,219 5,250 0.33 0.57 9 65 None
NOK Options Chain 10.28 Put 10.00 7/24 Yes 0.45 0.46 0.46 +0.14 +43.75% 27,119 4,389 2.04 -0.38 14 47 None
NVDA Options Chain 212.06 Call 205.00 7/24 No 7.65 7.80 7.80 +3.50 +81.40% 27,061 20,877 0.48 0.83 13 58 None
SMCI Options Chain 30.56 Call 30.00 7/24 No 1.26 1.40 1.36 +1.28 +1,600.00% 27,050 8,903 1.18 0.60 14 55 None
SOFI Options Chain 17.07 Call 17.50 7/24 No 0.13 0.14 0.13 -0.34 -72.34% 26,653 14,989 0.57 0.30 10 46 None
SMCI Options Chain 30.56 Call 35.00 7/24 No 0.12 0.13 0.13 +0.12 +1,200.00% 26,293 2,029 1.34 0.10 14 55 None
AVGO Options Chain 384.42 Call 430.00 7/24 No 0.60 0.65 0.60 +0.37 +160.87% 25,995 1,532 0.71 0.07 10 62 None
NVDA Options Chain 212.06 Call 220.00 7/31 No 2.20 2.25 2.24 +1.10 +96.50% 25,970 27,492 0.38 0.29 13 58 None
AAPL Options Chain 324.50 Call 327.50 7/24 No 2.28 2.46 2.41 -1.59 -39.75% 25,503 6,002 0.32 0.43 9 65 None
TSLA Options Chain 379.50 Call 380.00 7/24 Yes 8.40 8.50 8.45 -2.35 -21.76% 25,477 6,416 0.99 0.43 10 58 None
T Options Chain 22.33 Put 20.00 8/21 Yes 0.05 0.08 0.06 -0.12 -66.67% 25,089 7,677 0.34 -0.07 9 61 None
AVGO Options Chain 384.42 Call 415.00 7/24 No 2.00 2.03 2.00 +0.98 +96.08% 24,338 2,719 0.66 0.20 10 62 None
SMCI Options Chain 30.56 Call 31.00 7/24 No 0.84 0.85 0.86 +0.81 +1,620.00% 24,220 1,698 1.16 0.45 14 55 None
TSLA Options Chain 379.50 Put 375.00 7/24 Yes 11.35 11.55 11.50 +2.30 +25.00% 23,944 3,906 0.99 -0.50 10 58 None
MSTR Options Chain 100.01 Call 96.00 7/24 No 4.95 5.35 5.09 -2.01 -28.31% 23,803 24,332 0.89 0.75 5 59 None
NVTS Options Chain 13.30 Call 15.00 8/07 Yes 0.79 0.81 0.81 -0.09 -10.00% 23,492 215 1.45 0.36 6 35 None
MMM Options Chain 170.76 Call 185.00 7/24 Yes 0.02 0.04 0.04 -0.02 -33.34% 23,463 179 0.48 0.00 8 61 None
BBAI Options Chain 2.95 Call 3.00 7/24 No 0.03 0.04 0.04 -0.01 -20.00% 22,797 4,281 0.97 0.28 8 28 None
AMZN Options Chain 246.79 Call 245.00 7/24 No 2.80 2.99 2.96 -1.89 -38.97% 22,623 5,900 0.41 0.51 9 60 None
TSLA Options Chain 379.50 Call 400.00 7/24 Yes 2.95 3.05 2.98 -1.19 -28.54% 22,613 16,153 1.01 0.19 10 58 None
TSLA Options Chain 379.50 Call 375.00 7/24 Yes 10.55 10.70 10.68 -2.75 -20.48% 22,605 2,247 1.00 0.50 10 58 None
AMC Options Chain 2.22 Call 2.50 8/21 No 0.18 0.20 0.18 -0.01 -5.27% 22,505 55,954 1.10 0.43 8 30 None
SPCX Options Chain 115.26 Put 120.00 7/24 No 6.70 6.80 6.70 +4.06 +153.79% 22,321 9,340 1.15 -0.68 3 33 None
PLTR Options Chain 124.57 Call 130.00 7/24 No 0.60 0.64 0.62 -3.83 -86.07% 22,220 18,712 0.64 0.19 11 52 None
PLTR Options Chain 124.57 Call 140.00 7/24 No 0.05 0.06 0.06 -0.56 -90.33% 22,145 25,236 0.76 0.03 11 52 None
ONDS Options Chain 7.82 Call 8.50 7/24 No 0.11 0.12 0.11 +0.04 +57.15% 22,077 5,689 1.24 0.26 9 38 None
ACHR Options Chain 5.33 Call 10.00 1/15 Yes 0.36 0.43 0.39 -0.02 -4.88% 21,927 46,639 0.94 0.26 7 37 None
NBIS Options Chain 218.16 Put 100.00 7/31 No 0.66 0.92 0.90 +0.06 +7.15% 21,625 106 2.73 -0.02 3 22 None
NVDA Options Chain 212.06 Call 225.00 8/21 No 4.35 4.45 4.40 +1.35 +44.27% 20,935 32,653 0.37 0.32 13 58 None
CSX Options Chain 49.89 Call 53.00 7/24 Yes 0.15 0.25 0.20 0.00 0.00% 20,241 15,371 0.77 0.15 7 54 None
NVDA Options Chain 212.06 Call 210.00 7/31 No 6.45 6.55 6.50 +2.42 +59.32% 20,200 23,341 0.40 0.58 13 58 None
SOFI Options Chain 17.07 Call 18.00 7/24 No 0.05 0.06 0.05 -0.19 -79.17% 20,022 20,822 0.62 0.14 10 46 None
NVDA Options Chain 212.06 Put 202.50 7/24 No 0.35 0.38 0.37 -0.89 -70.64% 19,805 7,036 0.49 -0.12 13 58 None
NVDA Options Chain 212.06 Put 190.00 7/24 No 0.06 0.07 0.07 -0.09 -56.25% 19,371 23,635 0.71 -0.01 13 58 None
AMZN Options Chain 246.79 Call 247.50 7/24 No 1.88 1.93 1.91 -1.54 -44.64% 19,336 9,450 0.41 0.38 9 60 None
SMCI Options Chain 30.56 Put 30.00 7/24 No 0.76 0.80 0.76 -3.94 -83.83% 19,332 1,019 1.13 -0.40 14 55 None
RIOT Options Chain 23.38 Call 25.00 8/21 Yes 2.18 2.35 2.23 +0.88 +65.19% 19,309 3,453 1.05 0.48 5 44 None
MSTR Options Chain 100.01 Call 102.00 7/24 No 1.63 1.76 1.70 -1.58 -48.18% 19,250 28,908 0.85 0.40 5 59 None
NVDA Options Chain 212.06 Call 250.00 10/16 Yes 5.40 5.55 5.50 +1.30 +30.96% 19,141 24,978 0.41 0.24 13 58 None
NVDA Options Chain 212.06 Put 190.00 8/21 No 2.25 2.28 2.24 -0.91 -28.89% 19,045 55,110 0.42 -0.16 13 58 None
ONDS Options Chain 7.82 Call 8.00 7/24 No 0.28 0.28 0.28 +0.11 +64.71% 19,012 13,994 1.23 0.52 9 38 None
PLTR Options Chain 124.57 Call 135.00 7/24 No 0.15 0.16 0.15 -1.75 -92.11% 18,954 17,716 0.67 0.06 11 52 None
AAL Options Chain 15.29 Call 16.50 7/24 Yes 0.04 0.11 0.07 -0.05 -41.67% 18,694 14,699 1.22 0.11 8 42 None
INTC Options Chain 105.45 Call 110.00 8/21 Yes 9.00 9.30 9.10 -1.55 -14.56% 18,543 15,694 1.02 0.47 5 55 None
NOK Options Chain 10.28 Call 13.00 7/24 Yes 0.07 0.08 0.09 -0.01 -10.00% 18,406 7,861 2.25 0.09 14 47 None
FCX Options Chain 62.56 Call 71.00 7/31 Yes 0.51 0.63 0.55 +0.19 +52.78% 18,127 31 0.58 0.20 9 58 None
AAPL Options Chain 324.50 Put 320.00 7/24 No 0.96 1.10 1.06 -0.04 -3.64% 17,996 8,015 0.33 -0.22 9 65 None
NFLX Options Chain 68.53 Call 72.00 7/24 No 0.08 0.09 0.09 -0.08 -47.06% 17,841 14,955 0.46 0.10 14 63 None
NVDA Options Chain 212.06 Call 215.00 7/31 No 3.95 4.00 3.97 +1.73 +77.24% 17,693 14,966 0.39 0.43 13 58 None
TSLA Options Chain 379.50 Call 377.50 7/24 Yes 9.40 9.55 9.45 -2.64 -21.84% 17,361 1,218 1.00 0.47 10 58 None
NVDA Options Chain 212.06 Call 220.00 10/16 Yes 14.55 14.80 14.55 +2.25 +18.30% 17,149 68,467 0.42 0.48 13 58 None
AVGO Options Chain 384.42 Call 400.00 7/24 No 6.25 6.65 6.50 +3.07 +89.51% 16,942 6,164 0.66 0.46 10 62 None
VZLA Options Chain 3.29 Call 5.00 9/18 No 0.10 0.15 0.12 -0.03 -20.00% 16,887 15,121 0.92 0.17 11 18 None
NVDA Options Chain 212.06 Call 195.00 7/24 No 17.05 18.90 17.50 +4.35 +33.08% 16,694 5,232 0.69 0.97 13 58 None
IBM Options Chain 210.50 Call 240.00 7/24 Yes 0.86 0.92 0.92 +0.33 +55.94% 16,631 1,998 1.47 0.09 10 65 None
SPCX Options Chain 115.26 Call 140.00 7/24 No 0.25 0.30 0.30 -0.28 -48.28% 16,546 9,966 1.55 0.06 3 33 None
NFLX Options Chain 68.53 Put 69.00 7/24 No 1.03 1.06 1.04 -0.08 -7.15% 16,504 5,287 0.40 -0.57 14 63 None
AAL Options Chain 15.29 Put 11.00 8/28 Yes 0.03 0.09 0.08 +0.01 +14.29% 16,491 3 0.59 -0.05 8 42 None
AMZN Options Chain 246.79 Call 255.00 7/24 No 0.42 0.44 0.43 -0.51 -54.26% 16,469 10,613 0.44 0.12 9 60 None
MSFT Options Chain 396.15 Call 400.00 7/24 No 2.00 2.16 2.10 -3.47 -62.30% 16,414 7,246 0.48 0.26 15 72 None
SMCI Options Chain 30.56 Call 33.00 7/24 No 0.33 0.35 0.35 +0.34 +3,400.00% 16,228 3,945 1.26 0.22 14 55 None
GOOGL Options Chain 347.15 Call 360.00 7/24 Yes 3.65 3.75 3.70 -2.00 -35.09% 16,059 8,118 0.98 0.26 12 70 None
T Options Chain 22.33 Call 24.00 7/24 Yes 0.04 0.05 0.05 -0.03 -37.50% 15,816 5,625 0.44 0.11 9 61 None
TSLA Options Chain 379.50 Put 380.00 7/24 Yes 14.05 15.75 14.21 +2.56 +21.98% 15,778 5,669 1.00 -0.57 10 58 None
TSLA Options Chain 379.50 Call 420.00 7/24 Yes 0.96 1.00 0.98 -0.31 -24.04% 15,720 13,711 1.06 0.08 10 58 None
SMCI Options Chain 30.56 Call 28.00 7/24 No 2.65 3.00 2.85 +2.59 +996.16% 15,699 24,701 1.26 0.85 14 55 None
NFLX Options Chain 68.53 Call 69.00 7/24 No 0.61 0.63 0.63 -0.20 -24.10% 15,698 11,940 0.40 0.43 14 63 None
NVDA Options Chain 212.06 Call 222.50 7/24 No 0.24 0.27 0.27 +0.20 +285.72% 15,695 7,384 0.45 0.09 13 58 None
SMCI Options Chain 30.56 Call 28.50 7/24 No 2.13 2.46 2.30 +2.11 +1,110.53% 15,653 29,256 1.23 0.81 14 55 None
SPCX Options Chain 115.26 Call 125.00 7/24 No 1.00 1.05 1.03 -2.48 -70.66% 15,577 7,089 1.18 0.19 3 33 None
TSLA Options Chain 379.50 Call 390.00 7/24 Yes 5.05 5.20 5.09 -1.81 -26.24% 15,518 9,016 1.00 0.30 10 58 None
CSX Options Chain 49.89 Put 48.00 7/24 Yes 0.35 0.45 0.43 +0.03 +7.50% 15,404 213 0.77 -0.24 7 54 None
SMCI Options Chain 30.56 Call 31.50 7/24 No 0.66 0.70 0.68 +0.65 +2,166.67% 15,373 794 1.19 0.38 14 55 None
ONDS Options Chain 7.82 Call 8.50 7/31 No 0.29 0.34 0.31 +0.12 +63.16% 15,351 5,088 1.02 0.38 9 38 None
NOK Options Chain 10.28 Call 10.50 7/24 Yes 0.54 0.56 0.56 -0.14 -20.00% 15,277 11,644 2.02 0.49 14 47 None
NKE Options Chain 42.21 Put 41.00 7/24 No 0.08 0.11 0.11 +0.06 +120.00% 15,214 2,134 0.39 -0.16 14 58 None
NVDA Options Chain 212.06 Call 225.00 7/31 No 1.14 1.17 1.19 +0.63 +112.50% 15,169 16,879 0.38 0.18 13 58 None
NOK Options Chain 10.28 Call 12.00 7/24 Yes 0.16 0.18 0.17 -0.04 -19.05% 15,151 18,501 2.21 0.20 14 47 None
FCX Options Chain 62.56 Put 45.00 8/21 Yes 0.08 0.19 0.09 -0.03 -25.00% 15,048 16,444 0.69 -0.03 9 58 None
SPCX Options Chain 115.26 Put 115.00 7/24 No 3.50 3.70 3.57 +2.36 +195.05% 15,035 7,632 1.11 -0.47 3 33 None
TSLA Options Chain 379.50 Put 350.00 7/24 Yes 2.62 2.69 2.67 +0.77 +40.53% 14,879 7,431 1.00 -0.17 10 58 None
NOK Options Chain 10.28 Call 12.50 8/28 Yes 0.40 0.44 0.41 -0.16 -28.07% 14,874 290 0.80 0.30 14 47 None
PLTR Options Chain 124.57 Call 136.00 7/24 No 0.12 0.13 0.13 -1.43 -91.67% 14,783 12,474 0.69 0.05 11 52 None
SMCI Options Chain 30.56 Put 31.00 7/24 No 1.26 1.31 1.29 -4.38 -77.25% 14,661 487 1.15 -0.55 14 55 None
NVDA Options Chain 212.06 Put 195.00 7/24 No 0.10 0.12 0.11 -0.22 -66.67% 14,587 23,393 0.62 -0.03 13 58 None
NOW Options Chain 101.60 Call 110.00 7/24 Yes 1.43 1.45 1.45 -1.97 -57.61% 14,510 5,215 2.04 0.20 10 56 None
SPCX Options Chain 115.26 Call 135.00 7/24 No 0.40 0.45 0.35 -0.75 -68.19% 14,478 9,555 1.43 0.08 3 33 None
BMNR Options Chain 17.24 Call 18.00 7/24 No 0.33 0.36 0.34 +0.10 +41.67% 14,295 14,198 0.88 0.43 12 38 None
CLF Options Chain 9.25 Call 10.00 7/24 Yes 0.34 0.38 0.37 +0.09 +32.15% 14,286 11,927 2.05 0.38 7 35 None
AMZN Options Chain 246.79 Put 240.00 7/24 No 1.14 1.37 1.20 +0.32 +36.37% 14,211 2,642 0.43 -0.25 9 60 None
GOOGL Options Chain 347.15 Put 345.00 7/24 Yes 11.25 11.75 11.50 +2.20 +23.66% 14,147 2,867 0.99 -0.52 12 70 None
GOOGL Options Chain 347.15 Call 370.00 7/24 Yes 1.91 2.00 1.97 -1.31 -39.94% 13,804 14,337 0.99 0.15 12 70 None
WBD Options Chain 25.85 Put 25.00 10/16 No 0.99 1.48 1.61 +0.11 +7.34% 13,606 171,533 0.36 -0.36 3 19 None
SPCX Options Chain 115.26 Call 130.00 7/24 No 0.60 0.65 0.65 -1.30 -66.67% 13,541 14,085 1.31 0.12 3 33 None
AMC Options Chain 2.22 Put 1.50 9/18 No 0.06 0.07 0.07 0.00 0.00% 13,480 3,260 1.06 -0.12 8 30 None
TSLA Options Chain 379.50 Put 377.50 7/24 Yes 12.60 12.95 12.75 +2.31 +22.13% 13,444 2,712 0.99 -0.53 10 58 None
T Options Chain 22.33 Put 22.00 7/24 Yes 0.03 0.04 0.04 -0.35 -89.75% 13,392 5,291 0.49 -0.08 9 61 None
SGHC Options Chain 15.59 Call 14.00 10/16 Yes 1.75 1.85 1.78 -0.82 -31.54% 13,257 34,244 0.54 0.61 15 54 None
SMCI Options Chain 30.56 Call 32.50 7/31 No 1.08 1.14 1.08 +0.95 +730.77% 13,234 461 0.97 0.38 14 55 None
MU Options Chain 986.50 Call 1,000.00 7/24 No 17.00 17.60 17.24 -7.70 -30.88% 13,183 12,316 1.15 0.33 17 76 None
CBRG Options Chain 4.74 Call 8.00 8/21 No 0.60 0.65 0.62 +0.12 +24.00% 12,965 629 2.52 0.37 9 20 None
TSLA Options Chain 379.50 Put 370.00 7/24 Yes 8.90 9.05 9.00 +2.00 +28.58% 12,936 8,445 1.00 -0.42 10 58 None
TSLA Options Chain 379.50 Call 385.00 7/24 Yes 6.55 6.70 6.60 -2.08 -23.97% 12,895 3,737 1.00 0.36 10 58 None
AMC Options Chain 2.22 Call 3.00 8/21 No 0.10 0.11 0.11 0.00 0.00% 12,644 80,464 1.22 0.27 8 30 None
NVDA Options Chain 212.06 Call 220.00 7/27 No 0.81 0.86 0.83 +0.50 +151.52% 12,624 5,503 0.34 0.19 13 58 None
NVDA Options Chain 212.06 Call 200.00 7/24 No 12.10 12.45 12.65 +4.53 +55.79% 12,545 8,759 0.54 0.92 13 58 None
MARA Options Chain 12.41 Call 23.00 3/19 Yes 0.89 1.67 1.50 % 12,409 0 0.87 0.32 4 41 None
MARA Options Chain 12.41 Call 9.00 3/19 Yes 4.75 6.15 5.40 % 12,392 0 1.00 0.80 4 41 None
TSLA Options Chain 379.50 Put 360.00 7/24 Yes 5.05 5.20 5.15 +1.35 +35.53% 12,389 4,134 0.99 -0.29 10 58 None
AAPL Options Chain 324.50 Put 317.50 7/24 No 0.59 0.69 0.60 -0.11 -15.50% 12,306 3,737 0.35 -0.15 9 65 None
TSLA Options Chain 379.50 Put 367.50 7/24 Yes 7.80 7.95 7.85 +1.75 +28.69% 12,286 1,420 1.00 -0.39 10 58 None
FIG Options Chain 21.94 Call 29.00 7/24 No 0.00 0.01 0.01 0.00 0.00% 12,228 66,846 1.69 0.00 3 19 None
TSLA Options Chain 379.50 Call 370.00 7/24 Yes 13.00 13.35 13.20 -2.96 -18.32% 12,222 2,072 0.99 0.58 10 58 None
PLTR Options Chain 124.57 Call 128.00 7/24 No 1.07 1.10 1.06 -4.87 -82.13% 12,200 703 0.64 0.30 11 52 None
SMCI Options Chain 30.56 Call 30.50 7/24 No 1.06 1.13 1.09 +1.02 +1,457.15% 12,158 547 1.19 0.52 14 55 None
FIG Options Chain 21.94 Call 29.00 7/31 No 0.20 0.30 0.21 -0.14 -40.00% 12,145 24,265 1.45 0.09 3 19 None
SMCI Options Chain 30.56 Call 33.50 7/24 No 0.26 0.28 0.27 +0.26 +2,600.00% 12,132 273 1.29 0.18 14 55 None
ORCL Options Chain 125.84 Call 140.00 7/24 No 0.23 0.25 0.25 -0.17 -40.48% 12,118 10,267 0.94 0.07 7 63 None
AAPL Options Chain 324.50 Call 335.00 7/24 No 0.50 0.55 0.50 -0.85 -62.97% 12,107 12,399 0.33 0.14 9 65 None
AAL Options Chain 15.29 Call 17.00 7/24 Yes 0.03 0.05 0.05 -0.01 -16.67% 12,089 4,281 1.24 0.07 8 42 None
PATH Options Chain 10.70 Call 11.00 7/24 No 0.18 0.20 0.19 -0.81 -81.00% 12,085 1,174 0.97 0.38 13 33 None
AAPL Options Chain 324.50 Put 325.00 7/24 No 2.35 2.65 2.55 +0.04 +1.60% 12,081 7,326 0.31 -0.43 9 65 None
SMCI Options Chain 30.56 Call 34.50 7/31 No 0.63 0.73 0.65 +0.52 +400.00% 12,041 652 1.02 0.25 14 55 None
NVDA Options Chain 212.06 Call 230.00 7/24 No 0.04 0.05 0.04 +0.01 +33.34% 12,034 10,528 0.50 0.01 13 58 None
MSFT Options Chain 396.15 Call 395.00 7/24 No 3.55 3.70 3.60 -4.60 -56.10% 12,012 2,227 0.48 0.39 15 72 None
AMZN Options Chain 246.79 Call 252.50 7/24 No 0.60 0.74 0.74 -0.77 -51.00% 11,767 7,623 0.43 0.18 9 60 None
CIFR Options Chain 22.89 Put 20.00 7/24 No 0.04 0.07 0.04 -0.17 -80.96% 11,664 11,478 1.51 -0.04 4 40 None
MARA Options Chain 12.41 Call 12.50 7/24 No 0.33 0.35 0.35 0.00 0.00% 11,599 23,670 1.08 0.48 4 41 None
NFLX Options Chain 68.53 Put 67.50 11/20 No 4.80 5.30 5.10 -0.10 -1.93% 11,589 12,831 0.39 -0.40 14 63 None
KO Options Chain 82.20 Call 85.00 9/18 Yes 1.71 1.76 1.80 +0.19 +11.81% 11,530 17,068 0.21 0.37 9 63 None
ACHR Options Chain 5.33 Call 7.00 1/15 Yes 0.77 0.88 0.82 +0.01 +1.24% 11,526 37,172 0.93 0.44 7 37 None
XPEV Options Chain 12.85 Call 14.00 9/18 Yes 0.87 0.90 0.89 -0.19 -17.60% 11,523 23,487 0.64 0.43 12 41 None
GOOG Options Chain 346.19 Call 365.00 10/16 Yes 14.70 15.45 15.20 -1.87 -10.96% 11,475 791 0.34 0.41 10 64 None
SMCI Options Chain 30.56 Call 40.00 8/21 Yes 1.14 1.23 1.18 +0.78 +195.00% 11,368 12,817 1.08 0.24 14 55 None
GOOG Options Chain 346.19 Call 415.00 10/16 Yes 4.35 4.70 4.52 -0.78 -14.72% 11,362 612 0.35 0.16 10 64 None
PLTR Options Chain 124.57 Call 132.00 7/24 No 0.34 0.36 0.36 -2.89 -88.93% 11,331 1,571 0.65 0.12 11 52 None
AMC Options Chain 2.22 Put 2.00 8/21 No 0.13 0.15 0.14 -0.02 -12.50% 11,328 24,209 1.02 -0.29 8 30 None
SPCX Options Chain 115.26 Call 120.00 7/24 No 2.00 2.05 2.04 -4.24 -67.52% 11,321 2,259 1.13 0.32 3 33 None
NVDA Options Chain 212.06 Put 185.00 7/27 No 0.08 0.09 0.09 -0.08 -47.06% 11,247 1,689 0.56 0.00 13 58 None
RIOT Options Chain 23.38 Put 19.50 7/24 No 0.04 0.05 0.05 -0.16 -76.19% 11,171 11,532 1.48 -0.02 5 44 None
AAPL Options Chain 324.50 Put 322.50 7/24 No 1.50 1.75 1.56 -0.13 -7.70% 11,136 3,088 0.32 -0.32 9 65 None
TSLA Options Chain 379.50 Put 340.00 7/24 Yes 1.23 1.27 1.25 +0.35 +38.89% 11,043 3,426 1.01 -0.09 10 58 None
CSCO Options Chain 112.18 Call 135.00 9/18 Yes 1.85 1.97 1.97 +0.12 +6.49% 11,029 2,622 0.45 0.18 9 65 None
MRNA Options Chain 59.74 Call 68.00 7/24 No 0.00 0.35 0.14 -0.01 -6.67% 10,972 11,358 1.86 0.01 9 42 None
MSTR Options Chain 100.01 Call 100.00 7/24 No 2.48 2.61 2.51 -1.81 -41.90% 10,968 13,057 0.85 0.52 5 59 None
KO Options Chain 82.20 Call 87.50 9/18 Yes 0.98 1.02 1.00 +0.10 +11.12% 10,911 15,513 0.21 0.24 9 63 None
WBD Options Chain 25.85 Put 20.00 10/16 No 0.28 0.31 0.31 -0.01 -3.13% 10,894 244,787 0.47 -0.08 3 19 None
PLTR Options Chain 124.57 Call 130.00 7/31 No 2.34 2.40 2.36 -4.09 -63.42% 10,886 15,983 0.56 0.34 11 52 None
RIOT Options Chain 23.38 Put 22.00 7/31 Yes 0.96 1.10 1.10 -0.85 -43.59% 10,881 264 1.16 -0.33 5 44 None
SMCI Options Chain 30.56 Call 29.00 7/24 No 1.95 2.00 2.01 +1.86 +1,240.00% 10,878 9,917 1.16 0.75 14 55 None
RIOT Options Chain 23.38 Put 18.00 7/24 No 0.01 0.03 0.02 -0.07 -77.78% 10,861 18,942 1.70 0.00 5 44 None
CIFR Options Chain 22.89 Put 24.00 7/31 No 1.59 1.83 1.68 -0.82 -32.80% 10,845 352 1.31 -0.42 4 40 None
CIFR Options Chain 22.89 Put 18.00 7/24 No 0.01 0.17 0.03 -0.02 -40.00% 10,809 12,205 1.89 -0.01 4 40 None
RIOT Options Chain 23.38 Put 23.50 7/31 Yes 1.63 1.83 1.72 -1.09 -38.79% 10,744 128 1.16 -0.47 5 44 None
CIFR Options Chain 22.89 Put 23.00 7/31 No 1.10 1.35 1.23 -0.82 -40.00% 10,742 308 1.27 -0.34 4 40 None
RIOT Options Chain 23.38 Call 30.00 7/31 Yes 0.04 0.19 0.15 +0.07 +87.50% 10,717 510 0.99 0.05 5 44 None
WBD Options Chain 25.85 Call 28.00 8/21 No 0.45 0.50 0.46 -0.04 -8.00% 10,715 104,926 0.41 0.23 3 19 None
PLTR Options Chain 124.57 Call 139.00 7/24 No 0.07 0.08 0.07 -0.73 -91.25% 10,709 11,562 0.76 0.03 11 52 None
INFY Options Chain 11.16 Call 12.00 9/18 Yes 0.40 0.70 0.40 -0.35 -46.67% 10,703 6,104 0.56 0.32 16 54 None
NVDA Options Chain 212.06 Call 220.00 9/18 Yes 11.25 11.40 11.31 +2.16 +23.61% 10,685 34,601 0.42 0.46 13 58 None
SMCI Options Chain 30.56 Call 40.00 7/24 No 0.01 0.02 0.02 +0.01 +100.00% 10,680 5,406 1.58 0.01 14 55 None
MSTR Options Chain 100.01 Call 95.00 7/24 No 5.65 6.25 5.90 -1.85 -23.88% 10,639 15,060 0.90 0.80 5 59 None
META Options Chain 627.17 Call 700.00 7/24 No 0.19 0.22 0.19 -0.51 -72.86% 10,605 24,326 0.70 0.02 15 73 None
FIG Options Chain 21.94 Call 28.00 7/31 No 0.27 0.30 0.25 -0.15 -37.50% 10,595 23,595 1.38 0.12 3 19 None
GME Options Chain 21.79 Call 22.00 7/24 No 0.07 0.08 0.08 -0.08 -50.00% 10,578 18,314 0.33 0.26 10 41 None
PLTR Options Chain 124.57 Put 125.00 7/24 No 2.63 2.79 2.64 +2.11 +398.12% 10,501 8,541 0.66 -0.51 11 52 None
NFLX Options Chain 68.53 Call 74.00 7/24 No 0.03 0.04 0.04 -0.02 -33.34% 10,484 31,840 0.55 0.03 14 63 None
SPCX Options Chain 115.26 Put 115.00 3/19 No 26.80 27.30 27.10 +3.44 +14.54% 10,480 110 0.79 -0.36 3 33 None
MRNA Options Chain 59.74 Call 60.00 7/31 Yes 2.89 3.00 2.95 -0.70 -19.18% 10,442 373 0.96 0.48 9 42 None
NVDA Options Chain 212.06 Call 227.50 7/31 No 0.79 0.81 0.83 +0.43 +107.50% 10,375 1,934 0.38 0.13 13 58 None
TSLA Options Chain 379.50 Call 430.00 7/24 Yes 0.56 0.58 0.57 -0.11 -16.18% 10,323 12,093 1.10 0.05 10 58 None
NVDA Options Chain 212.06 Call 197.50 7/24 No 14.40 15.70 15.35 +4.81 +45.64% 10,294 1,894 0.66 0.95 13 58 None
PLTR Options Chain 124.57 Put 120.00 7/24 No 0.87 0.89 0.84 +0.67 +394.12% 10,285 4,874 0.70 -0.22 11 52 None
TSLA Options Chain 379.50 Put 365.00 7/24 Yes 6.80 6.95 6.95 +1.64 +30.89% 10,277 3,140 0.99 -0.35 10 58 None
AMC Options Chain 2.22 Call 2.00 8/21 No 0.38 0.41 0.40 +0.01 +2.57% 10,257 54,978 1.02 0.71 8 30 None
NVDA Options Chain 212.06 Call 235.00 8/21 No 2.12 2.17 2.17 +0.81 +59.56% 10,249 25,850 0.37 0.20 13 58 None
CORZ Options Chain 24.01 Call 29.00 8/21 Yes 0.93 1.01 0.98 -0.09 -8.42% 10,240 902 0.96 0.28 5 19 None
NVDA Options Chain 212.06 Call 250.00 1/15 Yes 12.90 13.10 13.00 +1.90 +17.12% 10,238 50,348 0.42 0.36 13 58 None
FCX Options Chain 62.56 Call 68.00 7/24 Yes 0.54 0.75 0.64 +0.25 +64.11% 10,203 305 0.87 0.26 9 58 None
T Options Chain 22.33 Call 23.00 7/24 Yes 0.28 0.32 0.31 +0.02 +6.90% 10,202 8,191 0.37 0.56 9 61 None
GM Options Chain 79.52 Call 90.00 9/18 No 1.66 1.80 1.65 +0.43 +35.25% 10,200 1,677 0.33 0.28 8 60 None
NFLX Options Chain 68.53 Put 67.00 7/24 No 0.23 0.25 0.23 -0.11 -32.36% 10,175 6,642 0.39 -0.21 14 63 None
PBR Options Chain 18.55 Call 22.00 12/18 Yes 0.73 0.85 0.77 +0.10 +14.93% 10,159 7,005 0.40 0.29 15 50 None
NOK Options Chain 10.28 Call 11.00 7/31 Yes 0.47 0.50 0.50 -0.11 -18.04% 10,133 13,945 1.17 0.39 14 47 None
CVS Options Chain 110.60 Call 112.00 7/24 No 0.07 0.09 0.08 -0.43 -84.32% 10,075 12,207 0.36 0.07 13 64 None
PBR Options Chain 18.55 Call 30.00 12/18 Yes 0.09 0.16 0.10 -0.02 -16.67% 10,057 2,718 0.44 0.05 15 50 None
GM Options Chain 79.52 Call 95.00 9/18 No 0.72 0.96 0.94 +0.37 +64.92% 10,050 10,903 0.33 0.16 8 60 None
WBD Options Chain 25.85 Put 24.00 8/21 No 0.35 0.48 0.45 +0.01 +2.28% 10,017 11,830 0.39 -0.25 3 19 None
LCID Options Chain 7.34 Put 2.00 1/15 Yes 0.35 0.51 0.45 -0.03 -6.25% 10,004 76 1.84 -0.03 5 27 None
PBR Options Chain 18.55 Put 15.00 12/18 Yes 0.47 0.59 0.54 -0.03 -5.27% 10,002 17,960 0.42 -0.16 15 50 None
PBR Options Chain 18.55 Put 8.00 12/18 Yes 0.00 0.08 0.06 +0.02 +50.00% 10,000 2,317 0.75 0.00 15 50 None
NOW Options Chain 101.60 Call 100.00 7/24 Yes 3.75 3.85 3.78 -3.57 -48.58% 9,994 2,917 2.00 0.40 10 56 None
TSLA Options Chain 379.50 Call 410.00 7/24 Yes 1.68 1.72 1.72 -0.64 -27.12% 9,989 12,063 1.03 0.12 10 58 None
GOOGL Options Chain 347.15 Call 380.00 7/24 Yes 1.03 1.07 1.04 -0.57 -35.41% 9,987 6,677 1.02 0.08 12 70 None
WMT Options Chain 109.90 Put 99.00 8/28 Yes 0.80 0.91 0.88 +0.35 +66.04% 9,961 5 0.32 -0.15 10 59 None
MRNA Options Chain 59.74 Call 63.00 7/31 Yes 1.97 3.25 2.29 -0.41 -15.19% 9,958 89 1.17 0.36 9 42 None
NVDA Options Chain 212.06 Call 217.50 7/31 No 3.00 3.05 3.09 +1.44 +87.28% 9,957 3,461 0.39 0.36 13 58 None
CRWV Options Chain 82.64 Call 85.00 7/24 No 1.85 1.96 1.99 +0.61 +44.21% 9,908 3,773 1.18 0.39 3 21 None
GOOGL Options Chain 347.15 Put 320.00 7/24 Yes 2.12 2.20 2.13 +0.38 +21.72% 9,886 2,986 0.97 -0.16 12 70 None
SMCI Options Chain 30.56 Call 40.00 9/18 Yes 1.94 2.04 1.99 +1.09 +121.12% 9,781 9,955 0.97 0.32 14 55 None
FIG Options Chain 21.94 Call 28.00 7/24 No 0.00 0.01 0.01 -0.01 -50.00% 9,767 34,613 1.52 0.00 3 19 None
RIVN Options Chain 17.18 Call 18.00 7/24 No 0.10 0.12 0.13 -0.23 -63.89% 9,727 8,412 0.77 0.21 6 34 None
NFLX Options Chain 68.53 Call 73.00 7/24 No 0.05 0.06 0.06 -0.04 -40.00% 9,664 9,688 0.51 0.05 14 63 None
AMZN Options Chain 246.79 Call 257.50 7/24 No 0.25 0.27 0.27 -0.27 -50.00% 9,642 10,777 0.46 0.08 9 60 None
OXY Options Chain 56.41 Call 60.00 7/31 No 0.52 0.57 0.56 +0.15 +36.59% 9,619 1,829 0.39 0.27 9 53 None
NVDA Options Chain 212.06 Call 227.50 7/24 No 0.07 0.09 0.08 +0.05 +166.67% 9,618 3,043 0.49 0.03 13 58 None
HL Options Chain 15.36 Call 20.00 8/21 Yes 0.27 0.32 0.28 +0.07 +33.34% 9,618 4,123 0.78 0.17 17 55 None
PLTR Options Chain 124.57 Call 141.00 7/24 No 0.04 0.06 0.05 -0.47 -90.39% 9,615 7,824 0.79 0.02 11 52 None
SMCI Options Chain 30.56 Call 31.50 7/31 No 1.34 1.48 1.45 +1.26 +663.16% 9,614 699 0.97 0.45 14 55 None
PLTR Options Chain 124.57 Call 125.00 7/24 No 2.24 2.28 2.31 -6.29 -73.14% 9,584 950 0.66 0.49 11 52 None
NBIS Options Chain 218.16 Put 105.00 7/24 No 0.07 0.29 0.08 -0.04 -33.34% 9,574 20,781 0.00 0.00 3 22 None
MSFT Options Chain 396.15 Call 390.00 7/24 No 5.30 5.90 5.85 -5.38 -47.91% 9,500 2,818 0.48 0.53 15 72 None
GOOGL Options Chain 347.15 Call 365.00 7/24 Yes 2.65 2.72 2.70 -1.48 -35.41% 9,489 3,574 0.98 0.20 12 70 None
BABA Options Chain 118.31 Call 120.00 7/24 No 0.75 0.79 0.75 -0.69 -47.92% 9,478 10,887 0.58 0.26 14 26 None
SOFI Options Chain 17.07 Put 17.00 7/24 No 0.24 0.25 0.25 +0.09 +56.25% 9,451 12,293 0.59 -0.43 10 46 None
ORCL Options Chain 125.84 Put 124.00 7/31 No 4.45 4.75 4.45 +0.10 +2.30% 9,420 95 0.71 -0.42 7 63 None
ORCL Options Chain 125.84 Call 130.00 7/24 No 1.53 1.57 1.56 -0.76 -32.76% 9,409 10,331 0.84 0.32 7 63 None
AAPL Options Chain 324.50 Put 315.00 7/24 No 0.34 0.39 0.34 -0.08 -19.05% 9,401 5,808 0.35 -0.10 9 65 None
MARA Options Chain 12.41 Call 13.00 7/31 No 0.51 0.55 0.52 +0.06 +13.05% 9,396 7,828 1.00 0.41 4 41 None
SGHC Options Chain 15.59 Call 14.00 8/21 No 1.25 1.30 1.25 -0.95 -43.19% 9,396 1,572 0.61 0.62 15 54 None
T Options Chain 22.33 Call 22.50 7/24 Yes 0.62 0.69 0.61 +0.13 +27.09% 9,387 14,149 0.39 0.80 9 61 None
CVS Options Chain 110.60 Call 45.00 12/18 Yes 61.60 65.05 63.25 +4.63 +7.90% 9,350 3,266 1.09 1.00 13 64 None
CVS Options Chain 110.60 Call 85.00 8/21 Yes 22.15 25.05 23.60 -0.48 -2.00% 9,311 1,743 0.89 0.99 13 64 None
NBIS Options Chain 218.16 Put 220.00 7/31 No 22.40 24.15 23.45 -1.51 -6.05% 9,295 284 1.66 -0.46 3 22 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 379.50 Call 415.00 7/24 Yes 1.27 1.30 1.29 -0.48 -27.12% 9,211 6,914 1.04 0.10 10 58 None
PLTR Options Chain 124.57 Call 127.00 7/24 No 1.39 1.43 1.44 -5.26 -78.51% 9,211 489 0.65 0.36 11 52 None
GOOGL Options Chain 347.15 Call 347.50 7/24 Yes 7.50 7.95 7.70 -2.90 -27.36% 9,057 474 0.99 0.44 12 70 None
NVDA Options Chain 212.06 Call 250.00 8/21 No 0.70 0.73 0.70 +0.25 +55.56% 9,053 94,373 0.37 0.08 13 58 None
ADTN Options Chain 12.15 Put 11.00 8/21 Yes 1.25 1.50 1.55 +0.70 +82.36% 9,046 13,002 0.91 -0.52 7 33 None
SPCX Options Chain 115.26 Call 123.00 7/24 No 1.35 1.40 1.35 -3.25 -70.66% 9,040 1,976 1.17 0.23 3 33 None
PFE Options Chain 24.82 Call 25.50 7/24 No 0.00 0.02 0.02 -0.02 -50.00% 9,036 6,048 0.34 0.05 8 64 None
NFLX Options Chain 68.53 Put 68.00 7/24 No 0.53 0.55 0.54 -0.12 -18.19% 9,020 5,216 0.39 -0.37 14 63 None
TSLA Options Chain 379.50 Put 355.00 7/24 Yes 3.70 3.80 3.75 +1.08 +40.45% 9,008 2,908 1.00 -0.22 10 58 None
MARA Options Chain 12.41 Call 12.00 7/24 No 0.60 0.62 0.62 +0.03 +5.09% 9,007 46,784 1.07 0.67 4 41 None
SKHY Options Chain 173.22 Put 100.00 8/21 No 2.95 3.20 3.05 -0.26 -7.86% 9,000 4,494 1.48 -0.08 3 22 None
INFY Options Chain 11.16 Put 12.00 9/18 Yes 1.15 2.05 1.55 +0.05 +3.34% 8,979 6,100 0.46 -0.68 16 54 None
SMCI Options Chain 30.56 Call 32.50 7/24 No 0.41 0.44 0.44 +0.42 +2,100.00% 8,975 738 1.24 0.26 14 55 None
BABA Options Chain 118.31 Call 145.00 8/21 No 0.65 0.96 0.75 -0.08 -9.64% 8,952 9,891 0.53 0.04 14 26 None
NFLX Options Chain 68.53 Put 70.00 7/24 No 1.73 1.77 1.73 -0.09 -4.95% 8,949 7,345 0.41 -0.73 14 63 None
NOW Options Chain 101.60 Call 120.00 7/24 Yes 0.51 0.52 0.52 -0.91 -63.64% 8,920 7,465 2.10 0.08 10 56 None
NOW Options Chain 101.60 Put 80.00 7/24 Yes 0.51 0.52 0.52 +0.22 +73.34% 8,901 6,402 1.81 -0.08 10 56 None
NVDA Options Chain 212.06 Put 227.50 7/24 No 14.55 15.85 15.85 -4.74 -23.03% 8,886 9 0.79 -0.97 13 58 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
NVDA Options Chain 212.06 Call 230.00 8/21 No 3.05 3.15 3.15 +1.12 +55.18% 8,749 72,502 0.37 0.25 13 58 None
MARA Options Chain 12.41 Call 13.00 7/24 No 0.17 0.18 0.18 0.00 0.00% 8,734 49,192 1.07 0.30 4 41 None
NVDA Options Chain 212.06 Call 230.00 7/31 No 0.54 0.56 0.54 +0.28 +107.70% 8,701 17,683 0.38 0.10 13 58 None
ONDS Options Chain 7.82 Call 9.50 7/24 No 0.01 0.02 0.02 +0.01 +100.00% 8,674 3,114 1.35 0.04 9 38 None
NVDA Options Chain 212.06 Call 210.00 8/21 No 10.75 10.85 10.95 +2.65 +31.93% 8,659 36,436 0.39 0.57 13 58 None
PLTR Options Chain 124.57 Put 127.00 7/24 No 3.70 3.85 3.70 +2.87 +345.79% 8,642 5,026 0.65 -0.64 11 52 None
FCX Options Chain 62.56 Call 65.00 7/24 Yes 1.65 1.80 1.73 +0.79 +84.05% 8,623 6,873 0.90 0.50 9 58 None
NVDA Options Chain 212.06 Put 175.00 10/16 Yes 4.25 4.40 4.40 -0.55 -11.12% 8,613 13,515 0.46 -0.17 13 58 None
PLTR Options Chain 124.57 Call 134.00 7/24 No 0.19 0.21 0.21 -2.07 -90.79% 8,608 3,768 0.66 0.08 11 52 None
F Options Chain 14.27 Call 15.00 7/24 No 0.02 0.03 0.03 +0.01 +50.00% 8,588 11,247 0.44 0.10 8 47 None
NOW Options Chain 101.60 Put 90.00 7/24 Yes 2.91 2.92 2.92 +1.26 +75.91% 8,533 4,231 1.89 -0.31 10 56 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
GLW Options Chain 162.41 Call 172.50 7/24 No 0.33 0.51 0.38 -1.87 -83.12% 8,504 404 1.03 0.08 9 54 None
SPCX Options Chain 115.26 Put 116.00 7/24 No 4.10 4.20 4.00 +2.60 +185.72% 8,494 2,311 1.10 -0.51 3 33 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 4 47 None
NVDA Options Chain 212.06 Call 212.50 7/31 No 5.10 5.20 5.20 +2.08 +66.67% 8,456 4,764 0.39 0.51 13 58 None
SMCI Options Chain 30.56 Put 28.00 7/24 No 0.21 0.22 0.21 -2.76 -92.93% 8,439 1,354 1.18 -0.15 14 55 None
IBM Options Chain 210.50 Call 220.00 7/24 Yes 2.76 2.87 2.80 -0.40 -12.50% 8,431 4,497 1.26 0.26 10 65 None
AAPL Options Chain 324.50 Call 332.50 7/24 No 0.85 0.92 0.86 -1.09 -55.90% 8,430 6,739 0.32 0.21 9 65 None
NUAI Options Chain 5.91 Call 10.00 9/18 No 0.60 0.70 0.65 0.00 0.00% 8,368 63 1.73 0.33 3 16 None
MRVL Options Chain 210.99 Call 230.00 7/24 No 1.50 1.59 1.55 -0.30 -16.22% 8,363 2,140 1.15 0.17 10 60 None
GOOGL Options Chain 347.15 Call 350.00 7/24 Yes 6.65 6.80 6.71 -2.72 -28.85% 8,361 4,578 0.98 0.40 12 70 None
NBIS Options Chain 218.16 Call 250.00 7/24 No 1.80 1.86 1.86 -1.19 -39.02% 8,348 5,967 1.60 0.15 3 22 None
CRCL Options Chain 70.93 Call 150.00 9/18 No 0.35 0.50 0.38 -0.19 -33.34% 8,314 6,603 1.06 0.04 3 21 None
BMNR Options Chain 17.24 Call 19.00 7/24 No 0.08 0.10 0.09 +0.04 +80.00% 8,305 4,500 0.89 0.16 12 38 None
SMCI Options Chain 30.56 Call 32.00 8/07 Yes 1.75 2.04 1.95 +1.35 +225.00% 8,301 1,446 0.97 0.45 14 55 None
NVDA Options Chain 212.06 Put 200.00 7/31 No 1.34 1.38 1.34 -1.22 -47.66% 8,301 9,933 0.42 -0.17 13 58 None
CRWV Options Chain 82.64 Call 150.00 9/18 No 1.25 1.54 1.35 +0.15 +12.50% 8,253 12,646 1.01 0.10 3 21 None
CRCL Options Chain 70.93 Call 140.00 9/18 No 0.44 0.57 0.49 -0.29 -37.18% 8,251 5,614 1.02 0.05 3 21 None
AMZN Options Chain 246.79 Put 242.50 7/24 No 1.88 2.00 1.94 +0.51 +35.67% 8,242 3,249 0.42 -0.36 9 60 None
NBIS Options Chain 218.16 Put 180.00 7/31 No 8.40 9.95 9.20 -0.79 -7.91% 8,233 5,433 1.91 -0.21 3 22 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 2.61 Call 2.50 7/24 No 0.12 0.16 0.12 -0.02 -14.29% 8,222 22,736 1.21 0.68 8 18 None
AAL Options Chain 15.29 Put 13.00 8/21 Yes 0.30 0.32 0.31 +0.10 +47.62% 8,212 36,956 0.59 -0.19 8 42 None
BMNR Options Chain 17.24 Call 17.00 7/24 No 0.90 0.95 0.92 +0.28 +43.75% 8,198 11,279 0.89 0.74 12 38 None
NVDA Options Chain 212.06 Put 160.00 1/15 Yes 5.55 5.70 5.60 -0.55 -8.95% 8,182 32,005 0.47 -0.14 13 58 None
AMZN Options Chain 246.79 Put 245.00 7/24 No 2.95 3.45 3.00 +0.79 +35.75% 8,180 4,008 0.42 -0.49 9 60 None
SOFI Options Chain 17.07 Call 17.00 7/24 No 0.33 0.34 0.34 -0.47 -58.03% 8,172 4,637 0.55 0.57 10 46 None
GM Options Chain 79.52 Call 80.00 7/24 No 2.05 2.75 2.07 +0.88 +73.95% 8,146 8,958 0.34 0.80 8 60 None
NOK Options Chain 10.28 Put 9.50 7/24 Yes 0.24 0.25 0.25 +0.06 +31.58% 8,136 5,043 1.95 -0.25 14 47 None
POET Options Chain 7.65 Call 7.50 7/31 No 0.60 0.64 0.62 -0.52 -45.62% 8,125 8,245 1.10 0.59 7 32 None
ADTN Options Chain 12.15 Call 15.00 8/21 Yes 0.00 0.15 0.10 -0.28 -73.69% 8,121 8,170 0.98 0.08 7 33 None
NU Options Chain 14.39 Put 13.00 9/18 Yes 0.38 0.42 0.40 -0.07 -14.90% 8,101 3,986 0.46 -0.23 14 54 None
LCID Options Chain 7.34 Put 6.50 7/24 No 0.16 0.19 0.20 +0.11 +122.23% 8,092 6,929 1.49 -0.33 5 27 None
NVDA Options Chain 212.06 Put 210.00 7/31 No 4.15 4.25 4.10 -2.65 -39.26% 8,087 4,205 0.40 -0.42 13 58 None
AAPL Options Chain 324.50 Call 340.00 7/24 No 0.19 0.20 0.20 -0.41 -67.22% 8,077 15,328 0.35 0.06 9 65 None
LCID Options Chain 7.34 Put 6.00 1/15 Yes 2.00 2.12 2.05 +0.20 +10.82% 8,074 2,929 1.27 -0.36 5 27 None
BE Options Chain 228.90 Put 197.50 7/24 No 2.88 3.40 2.87 -1.28 -30.85% 8,068 22,715 1.70 -0.18 4 12 None
BMNR Options Chain 17.24 Call 20.00 9/18 No 1.51 1.55 1.52 +0.23 +17.83% 8,042 1,986 0.82 0.43 12 38 None
NOW Options Chain 101.60 Call 105.00 7/24 Yes 2.35 2.41 2.41 -2.69 -52.75% 8,041 3,299 2.02 0.29 10 56 None
GOOGL Options Chain 347.15 Call 375.00 7/24 Yes 1.39 1.45 1.46 -0.84 -36.53% 8,040 5,949 1.01 0.11 12 70 None
GOOGL Options Chain 347.15 Call 400.00 7/24 Yes 0.32 0.33 0.33 -0.08 -19.52% 8,035 6,433 1.10 0.02 12 70 None
ONDS Options Chain 7.82 Put 8.00 7/24 No 0.27 0.29 0.27 -0.21 -43.75% 8,027 1,637 1.18 -0.48 9 38 None
GOOGL Options Chain 347.15 Call 450.00 8/21 Yes 0.32 0.45 0.33 -0.06 -15.39% 8,019 24,266 0.46 0.02 12 70 None
IBM Options Chain 210.50 Call 250.00 7/24 Yes 0.51 0.60 0.55 +0.29 +111.54% 8,008 2,399 1.57 0.05 10 65 None
WMT Options Chain 109.90 Call 110.00 7/24 No 0.60 0.62 0.61 -0.70 -53.44% 7,992 6,428 0.27 0.39 10 59 None
MRNA Options Chain 59.74 Call 66.00 7/24 No 0.01 0.27 0.07 -0.16 -69.57% 7,988 7,647 0.96 0.05 9 42 None
TSLA Options Chain 379.50 Put 390.00 7/24 Yes 20.75 22.55 20.90 +3.15 +17.75% 7,970 3,396 1.00 -0.70 10 58 None
BMNR Options Chain 17.24 Call 17.50 7/24 No 0.58 0.60 0.58 +0.18 +45.00% 7,929 8,598 0.88 0.60 12 38 None
SPCX Options Chain 115.26 Put 121.00 7/24 No 7.40 7.50 7.44 +4.39 +143.94% 7,903 3,308 1.15 -0.71 3 33 None
PLTR Options Chain 124.57 Call 137.00 7/24 No 0.09 0.10 0.09 -1.18 -92.92% 7,901 8,071 0.70 0.04 11 52 None
INTC Options Chain 105.45 Call 120.00 7/24 Yes 1.50 1.54 1.53 -0.57 -27.15% 7,901 30,652 2.14 0.18 5 55 None
AMZN Options Chain 246.79 Call 260.00 7/24 No 0.16 0.17 0.16 -0.16 -50.00% 7,898 18,402 0.47 0.05 9 60 None
SMCI Options Chain 30.56 Put 31.50 7/24 No 1.58 1.66 1.61 -5.22 -76.43% 7,794 189 1.18 -0.62 14 55 None
PLTR Options Chain 124.57 Call 129.00 7/24 No 0.80 0.84 0.83 -4.27 -83.73% 7,769 1,035 0.64 0.24 11 52 None
SPCX Options Chain 115.26 Put 117.00 7/24 No 4.60 4.80 4.75 +3.05 +179.42% 7,765 5,940 1.11 -0.56 3 33 None
TSLA Options Chain 379.50 Call 405.00 7/24 Yes 2.23 2.28 2.28 -0.90 -28.31% 7,755 8,811 1.02 0.15 10 58 None
GOOG Options Chain 346.19 Call 360.00 7/24 Yes 3.40 3.55 3.54 -1.73 -32.83% 7,732 3,742 0.96 0.26 10 64 None
NVDA Options Chain 212.06 Call 212.50 7/27 No 3.25 3.35 3.25 +1.70 +109.68% 7,672 3,272 0.35 0.49 13 58 None
NOW Options Chain 101.60 Put 97.00 8/21 Yes 8.75 9.35 9.50 +3.14 +49.38% 7,630 53 0.76 -0.48 10 56 None
NOW Options Chain 101.60 Put 85.00 7/24 Yes 1.34 1.36 1.35 +0.62 +84.94% 7,566 3,311 1.84 -0.18 10 56 None
BMNR Options Chain 17.24 Put 14.50 7/24 No 0.01 0.05 0.02 0.00 0.00% 7,538 3,376 1.51 0.00 12 38 None
NBIS Options Chain 218.16 Put 180.00 7/24 No 1.32 1.44 1.44 -0.95 -39.75% 7,510 13,179 2.03 -0.07 3 22 None
VG Options Chain 14.82 Call 15.00 8/21 Yes 1.25 1.35 1.30 +0.37 +39.79% 7,498 73,060 0.80 0.53 10 35 None
PLTR Options Chain 124.57 Put 126.00 7/24 No 3.10 3.25 3.10 +2.42 +355.89% 7,490 1,985 0.65 -0.57 11 52 None
GOOG Options Chain 346.19 Call 370.00 7/24 Yes 1.70 1.80 1.75 -1.07 -37.95% 7,456 5,716 0.96 0.15 10 64 None
NFLX Options Chain 68.53 Call 70.00 8/21 No 2.17 2.21 2.20 -0.05 -2.23% 7,441 9,086 0.35 0.44 14 63 None
MRNA Options Chain 59.74 Call 70.00 7/24 No 0.00 0.81 0.02 -0.02 -50.00% 7,386 9,708 2.35 0.00 9 42 None
NOK Options Chain 10.28 Call 15.00 9/18 Yes 0.26 0.28 0.27 -0.06 -18.19% 7,366 61,560 0.83 0.18 14 47 None
SMCI Options Chain 30.56 Call 40.00 7/31 No 0.18 0.19 0.17 +0.15 +750.00% 7,365 3,710 1.14 0.07 14 55 None
IBM Options Chain 210.50 Put 190.00 7/24 Yes 1.37 1.50 1.42 +0.78 +121.88% 7,355 2,895 1.12 -0.15 10 65 None
PLTR Options Chain 124.57 Put 124.00 7/24 No 2.15 2.22 2.10 +1.69 +412.20% 7,342 992 0.67 -0.44 11 52 None
NOW Options Chain 101.60 Call 115.00 7/24 Yes 0.84 0.87 0.88 -1.33 -60.19% 7,334 4,858 2.06 0.13 10 56 None
NFLX Options Chain 68.53 Call 75.00 7/31 No 0.16 0.17 0.16 -0.05 -23.81% 7,332 7,449 0.40 0.09 14 63 None
AMD Options Chain 545.88 Call 600.00 7/24 No 2.82 3.05 2.93 -0.95 -24.49% 7,330 6,951 1.01 0.15 11 60 None
MU Options Chain 986.50 Call 1,100.00 7/24 No 2.04 2.14 2.14 -1.86 -46.50% 7,314 3,299 1.15 0.06 17 76 None
NBIS Options Chain 218.16 Put 200.00 7/31 No 13.65 15.50 15.02 -1.19 -7.35% 7,312 7,436 1.75 -0.32 3 22 None
MARA Options Chain 12.41 Call 14.00 7/31 No 0.26 0.27 0.27 +0.05 +22.73% 7,287 16,319 1.01 0.24 4 41 None
PLTR Options Chain 124.57 Call 134.00 7/31 No 1.27 1.39 1.38 -3.01 -68.57% 7,273 739 0.57 0.23 11 52 None
OXY Options Chain 56.41 Call 59.00 7/31 No 0.76 0.85 0.80 +0.21 +35.60% 7,270 1,532 0.39 0.35 9 53 None
SMCI Options Chain 30.56 Call 32.00 7/31 No 1.24 1.30 1.27 +1.11 +693.75% 7,261 1,141 0.97 0.41 14 55 None
BULL Options Chain 8.12 Call 10.00 9/18 No 0.38 0.41 0.39 -0.03 -7.15% 7,250 33,859 0.77 0.29 3 16 None
NOK Options Chain 10.28 Put 9.00 7/24 Yes 0.10 0.12 0.12 +0.03 +33.34% 7,240 3,105 1.90 -0.14 14 47 None
F Options Chain 14.27 Call 14.50 7/24 No 0.13 0.15 0.15 +0.03 +25.00% 7,237 10,256 0.43 0.43 8 47 None
PATH Options Chain 10.70 Put 10.50 7/31 No 0.35 0.44 0.48 +0.38 +380.00% 7,206 329 0.75 -0.40 13 33 None
CRWV Options Chain 82.64 Call 140.00 9/18 No 1.71 1.93 1.92 +0.32 +20.00% 7,204 11,622 0.99 0.13 3 21 None
CVS Options Chain 110.60 Call 57.50 9/18 Yes 49.45 51.75 52.20 +5.57 +11.95% 7,200 1,369 1.18 1.00 13 64 None
NVDA Options Chain 212.06 Call 215.00 8/21 No 8.20 8.30 8.25 +2.10 +34.15% 7,185 29,221 0.38 0.48 13 58 None
HTZ Options Chain 1.85 Call 2.00 7/24 No 0.04 0.05 0.05 +0.01 +25.00% 7,176 5,098 1.46 0.34 10 20 None
NFLX Options Chain 68.53 Call 70.00 7/31 No 0.95 0.98 0.97 -0.10 -9.35% 7,151 10,442 0.36 0.37 14 63 None
NVDA Options Chain 212.06 Call 217.50 7/27 No 1.37 1.42 1.40 +0.85 +154.55% 7,131 1,491 0.34 0.27 13 58 None
SOFI Options Chain 17.07 Call 25.00 11/20 Yes 0.71 0.73 0.72 -0.06 -7.70% 7,119 3,427 0.67 0.23 10 46 None
OPEN Options Chain 4.38 Call 4.50 7/24 No 0.07 0.08 0.07 -0.08 -53.34% 7,111 13,103 1.00 0.35 5 31 None
SMCI Options Chain 30.56 Call 35.00 8/21 Yes 2.14 2.20 2.17 +1.40 +181.82% 7,091 10,501 1.06 0.39 14 55 None
NOK Options Chain 10.28 Call 11.00 8/21 Yes 0.70 0.74 0.71 -0.18 -20.23% 7,080 11,202 0.84 0.44 14 47 None
NVDA Options Chain 212.06 Put 205.00 7/27 No 1.08 1.14 1.10 -1.52 -58.02% 7,069 6,207 0.37 -0.21 13 58 None
SPCX Options Chain 115.26 Put 118.00 7/24 No 5.30 5.40 5.30 +3.35 +171.80% 7,067 2,012 1.13 -0.60 3 33 None
MSFT Options Chain 396.15 Call 390.00 7/31 Yes 16.40 16.80 16.72 -4.27 -20.35% 7,067 2,313 0.66 0.53 15 72 None
AVGO Options Chain 384.42 Call 420.00 7/24 No 1.30 1.38 1.38 +0.77 +126.23% 7,056 2,546 0.67 0.14 10 62 None
SKHY Options Chain 173.22 Put 110.00 8/21 No 4.50 4.90 4.70 -0.30 -6.00% 7,053 1,491 1.45 -0.12 3 22 None
AAL Options Chain 15.29 Put 12.00 8/21 Yes 0.13 0.16 0.13 +0.03 +30.00% 7,049 20,302 0.63 -0.10 8 42 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
SMCI Options Chain 30.56 Call 34.00 7/24 No 0.20 0.22 0.23 +0.20 +666.67% 6,989 1,468 1.30 0.14 14 55 None
PFE Options Chain 24.82 Call 25.00 7/24 No 0.07 0.09 0.08 -0.06 -42.86% 6,978 12,364 0.32 0.26 8 64 None
BMNR Options Chain 17.24 Call 16.00 7/24 No 1.75 1.88 1.78 +0.43 +31.86% 6,932 7,377 1.18 0.92 12 38 None
MU Options Chain 986.50 Call 970.00 7/24 No 28.45 29.30 28.70 -10.35 -26.51% 6,904 3,893 1.17 0.47 17 76 None
NOK Options Chain 10.28 Call 12.00 7/31 Yes 0.24 0.27 0.25 -0.06 -19.36% 6,898 5,422 1.22 0.24 14 47 None
GOOGL Options Chain 347.15 Put 330.00 7/24 Yes 4.70 4.90 4.70 +0.85 +22.08% 6,894 4,120 0.98 -0.29 12 70 None
NVDA Options Chain 212.06 Put 210.00 7/27 No 2.49 2.54 2.46 -2.42 -49.59% 6,883 5,716 0.35 -0.39 13 58 None
DHR Options Chain 179.01 Put 160.00 8/21 No 1.00 1.25 1.10 -0.40 -26.67% 6,866 506 0.36 -0.12 11 60 None
NVDA Options Chain 212.06 Put 217.50 7/24 No 6.20 6.35 6.04 -4.83 -44.44% 6,842 816 0.44 -0.77 13 58 None
SOUN Options Chain 6.58 Call 6.50 7/24 No 0.11 0.15 0.15 -0.08 -34.79% 6,800 6,405 0.83 0.47 3 16 None
GOOGL Options Chain 347.15 Call 385.00 7/24 Yes 0.74 0.77 0.77 -0.41 -34.75% 6,776 1,647 1.04 0.06 12 70 None
PLTR Options Chain 124.57 Call 190.00 9/18 Yes 0.89 0.99 0.92 -0.58 -38.67% 6,772 12,326 0.65 0.09 11 52 None
MSFT Options Chain 396.15 Put 350.00 7/24 No 0.03 0.06 0.05 -0.02 -28.58% 6,765 10,259 0.63 0.00 15 72 None
TSLA Options Chain 379.50 Call 395.00 7/24 Yes 3.85 4.00 3.94 -1.51 -27.71% 6,736 6,931 1.00 0.24 10 58 None
NOK Options Chain 10.28 Call 15.00 7/24 Yes 0.02 0.03 0.03 0.00 0.00% 6,714 28,522 2.60 0.01 14 47 None
NFLX Options Chain 68.53 Call 74.00 8/21 No 0.99 1.02 0.99 -0.07 -6.61% 6,704 7,832 0.35 0.25 14 63 None
SPCX Options Chain 115.26 Call 124.00 7/24 No 1.20 1.25 1.20 -2.80 -70.00% 6,692 2,461 1.19 0.21 3 33 None
JOBY Options Chain 7.66 Call 8.00 7/24 No 0.06 0.08 0.07 -0.05 -41.67% 6,692 7,309 0.88 0.24 6 36 None
TSLA Options Chain 379.50 Put 320.00 7/24 Yes 0.23 0.24 0.23 0.00 0.00% 6,688 9,545 1.06 -0.02 10 58 None
SPCX Options Chain 115.26 Put 115.00 7/31 No 6.40 6.60 6.50 +3.30 +103.13% 6,672 12,645 0.94 -0.46 3 33 None
RKLB Options Chain 69.75 Call 75.00 7/24 No 0.49 0.53 0.53 -0.14 -20.90% 6,661 3,037 1.03 0.18 7 44 None
NOK Options Chain 10.28 Call 10.00 7/24 Yes 0.77 0.79 0.78 -0.20 -20.41% 6,649 4,685 1.98 0.62 14 47 None
PLTR Options Chain 124.57 Call 210.00 9/18 Yes 0.52 0.57 0.53 -0.25 -32.06% 6,631 9,803 0.70 0.05 11 52 None
SMCI Options Chain 30.56 Put 30.50 7/24 No 0.99 1.03 1.00 -4.92 -83.11% 6,610 93 1.15 -0.48 14 55 None
COIN Options Chain 175.85 Call 740.00 9/18 Yes 0.01 0.03 0.03 -0.01 -25.00% 6,602 35 1.25 0.00 10 58 None
AMZN Options Chain 246.79 Put 237.50 7/24 No 0.66 0.89 0.67 +0.15 +28.85% 6,601 2,063 0.43 -0.16 9 60 None
WMT Options Chain 109.90 Call 112.00 7/24 No 0.15 0.17 0.16 -0.34 -68.00% 6,582 1,776 0.29 0.16 10 59 None
NVDA Options Chain 212.06 Call 250.00 9/18 Yes 3.15 3.30 3.24 +0.96 +42.11% 6,578 40,452 0.41 0.19 13 58 None
VALE Options Chain 14.85 Call 15.00 9/18 Yes 0.57 0.62 0.59 +0.25 +73.53% 6,565 10,770 0.33 0.45 11 54 None
MU Options Chain 986.50 Put 592.50 7/27 No 0.24 0.40 0.45 -0.35 -43.75% 6,555 312 1.67 0.00 17 76 None
IREN Options Chain 41.29 Put 34.00 7/31 No 1.04 1.16 1.12 -0.20 -15.16% 6,550 20,486 1.55 -0.18 10 44 None
NUAI Options Chain 5.91 Call 7.50 8/21 No 0.55 0.70 0.65 -0.05 -7.15% 6,541 14,744 1.74 0.39 3 16 None
MSFT Options Chain 396.15 Call 405.00 7/24 No 1.13 1.23 1.23 -2.47 -66.76% 6,525 4,464 0.48 0.17 15 72 None
HOOD Options Chain 106.36 Call 110.00 7/24 No 0.63 0.67 0.64 -0.94 -59.50% 6,523 9,783 0.78 0.20 11 56 None
NBIS Options Chain 218.16 Put 90.00 7/31 No 0.56 0.70 0.60 +0.10 +20.00% 6,508 5,288 2.93 -0.01 3 22 None
MU Options Chain 986.50 Put 55.00 8/07 No 0.00 0.56 0.01 -0.81 -98.78% 6,499 95 0.00 0.00 17 76 None
NBIS Options Chain 218.16 Put 105.00 7/31 No 0.74 1.17 1.10 0.00 0.00% 6,487 190 2.65 -0.02 3 22 None
ORCL Options Chain 125.84 Call 155.00 9/18 Yes 5.70 6.05 6.30 +0.05 +0.80% 6,485 4,187 0.73 0.29 7 63 None
GOOG Options Chain 346.19 Put 330.00 8/21 Yes 9.10 9.60 9.30 +1.20 +14.82% 6,456 2,406 0.39 -0.34 10 64 None
SPCX Options Chain 115.26 Put 122.00 7/24 No 8.10 8.30 8.23 +4.83 +142.06% 6,453 5,520 1.17 -0.74 3 33 None
COIN Options Chain 175.85 Call 200.00 7/24 No 0.05 0.10 0.06 -0.40 -86.96% 6,441 2,880 1.13 0.00 10 58 None
NVDA Options Chain 212.06 Call 205.00 7/31 No 9.70 9.80 9.80 +3.05 +45.19% 6,405 15,246 0.41 0.72 13 58 None
TSLA Options Chain 379.50 Call 425.00 7/24 Yes 0.73 0.75 0.73 -0.21 -22.34% 6,390 6,752 1.07 0.06 10 58 None
LCID Options Chain 7.34 Put 7.00 7/24 No 0.38 0.50 0.42 +0.17 +68.00% 6,387 2,891 1.40 -0.60 5 27 None
NVDA Options Chain 212.06 Call 222.50 7/31 No 1.61 1.64 1.64 +0.85 +107.60% 6,363 3,853 0.38 0.23 13 58 None
ORCL Options Chain 125.84 Call 135.00 8/21 No 6.15 6.40 6.30 -0.48 -7.08% 6,358 4,079 0.67 0.40 7 63 None
MU Options Chain 986.50 Put 940.00 7/24 No 24.60 25.25 25.00 +0.25 +1.01% 6,358 2,651 1.21 -0.38 17 76 None
NOK Options Chain 10.28 Call 10.00 8/21 Yes 1.12 1.15 1.13 -0.24 -17.52% 6,326 27,112 0.84 0.60 14 47 None
GOOG Options Chain 346.19 Call 380.00 7/24 Yes 0.85 0.89 0.90 -0.46 -33.83% 6,298 3,733 0.98 0.08 10 64 None
QS Options Chain 5.87 Call 6.50 7/24 Yes 0.17 0.19 0.19 -0.04 -17.40% 6,282 5,936 2.37 0.32 10 27 None
ORCL Options Chain 125.84 Call 145.00 9/18 Yes 8.10 8.40 8.25 -0.40 -4.63% 6,264 2,851 0.73 0.38 7 63 None
CVS Options Chain 110.60 Call 62.50 9/18 Yes 44.70 47.55 46.10 +3.75 +8.86% 6,250 1,350 1.18 1.00 13 64 None
ACHR Options Chain 5.33 Call 6.00 7/24 No 0.01 0.02 0.01 -0.02 -66.67% 6,247 15,259 1.25 0.04 7 37 None
NBIS Options Chain 218.16 Call 230.00 7/24 No 5.85 6.15 6.00 -1.90 -24.06% 6,234 4,063 1.63 0.36 3 22 None
MSFT Options Chain 396.15 Put 380.00 7/24 No 1.76 1.91 1.82 +0.65 +55.56% 6,218 2,315 0.50 -0.22 15 72 None
OTLK Options Chain 1.44 Call 1.00 8/21 Yes 0.50 0.60 0.57 -0.08 -12.31% 6,209 8,034 2.89 0.76 4 24 None
EH Options Chain 5.32 Call 10.00 11/20 Yes 0.10 0.20 0.15 0.00 0.00% 6,208 49,622 0.83 0.15 10 -10 None
NVDA Options Chain 212.06 Call 210.00 7/27 No 4.60 4.70 4.67 +2.31 +97.89% 6,184 9,836 0.36 0.61 13 58 None
TSLA Options Chain 379.50 Call 387.50 7/24 Yes 5.75 5.90 5.88 -1.92 -24.62% 6,178 4,926 1.00 0.33 10 58 None
WULF Options Chain 19.49 Call 20.00 7/24 No 0.44 0.50 0.47 -0.34 -41.98% 6,152 3,981 1.19 0.40 2 38 None
AVGO Options Chain 384.42 Call 440.00 7/27 No 0.49 0.54 0.53 +0.12 +29.27% 6,148 49 0.53 0.06 10 62 None
MRNA Options Chain 59.74 Call 64.00 7/24 No 0.09 0.32 0.25 -0.23 -47.92% 6,144 7,082 0.90 0.10 9 42 None
WBD Options Chain 25.85 Call 29.00 8/21 No 0.25 0.29 0.27 0.00 0.00% 6,133 133,415 0.40 0.14 3 19 None
NVDA Options Chain 212.06 Call 235.00 8/03 No 0.32 0.36 0.35 +0.14 +66.67% 6,132 134 0.35 0.06 13 58 None
CMCSA Options Chain 23.81 Call 24.00 7/24 Yes 0.46 0.58 0.53 -0.12 -18.47% 6,129 4,678 1.03 0.41 12 58 None
STUB Options Chain 8.68 Put 7.50 11/20 No 0.85 0.95 0.85 +0.01 +1.19% 6,121 8,343 0.79 -0.28 3 16 None
MU Options Chain 986.50 Put 800.00 7/24 No 1.93 2.05 2.04 -0.51 -20.00% 6,116 12,090 1.50 -0.05 17 76 None
NVDA Options Chain 212.06 Call 240.00 7/27 No 0.01 0.02 0.02 0.00 0.00% 6,113 8,131 0.40 0.00 13 58 None
NIO Options Chain 4.82 Call 12.00 12/15 Yes 0.88 0.98 0.90 -0.04 -4.26% 6,112 9,086 0.71 0.44 9 -11 None
NVDA Options Chain 212.06 Call 240.00 9/18 Yes 4.95 5.05 5.02 +1.32 +35.68% 6,108 49,605 0.41 0.26 13 58 None
TSLA Options Chain 379.50 Call 372.50 7/24 Yes 11.75 12.50 11.89 -2.81 -19.12% 6,102 880 0.99 0.54 10 58 None
PPL Options Chain 36.10 Call 37.00 8/21 Yes 0.45 0.60 0.50 +0.25 +100.00% 6,102 2,877 0.22 0.34 8 67 None
MU Options Chain 986.50 Put 900.00 7/24 No 12.35 12.90 12.60 -0.86 -6.39% 6,098 4,323 1.26 -0.22 17 76 None
META Options Chain 627.17 Call 650.00 7/24 No 2.62 2.94 2.75 -6.35 -69.78% 6,090 2,739 0.55 0.20 15 73 None
NOW Options Chain 101.60 Call 108.00 7/24 Yes 1.72 1.80 1.76 -2.22 -55.78% 6,071 1,304 2.03 0.23 10 56 None
T Options Chain 22.33 Call 23.50 7/24 Yes 0.11 0.13 0.12 -0.05 -29.42% 6,067 3,675 0.42 0.28 9 61 None
SMCI Options Chain 30.56 Call 33.50 7/31 No 0.72 0.87 0.85 +0.75 +750.00% 6,064 447 0.99 0.31 14 55 None
MU Options Chain 986.50 Put 850.00 7/24 No 4.90 5.00 4.90 -0.75 -13.28% 6,060 5,997 1.35 -0.11 17 76 None
NVDA Options Chain 212.06 Put 200.00 8/21 No 4.40 4.45 4.40 -1.50 -25.43% 6,055 43,374 0.40 -0.27 13 58 None
RIOT Options Chain 23.38 Call 25.00 7/24 No 0.24 0.29 0.27 +0.20 +285.72% 6,040 3,753 1.17 0.24 5 44 None
GOOG Options Chain 346.19 Call 410.00 8/21 Yes 1.14 1.24 1.18 -0.47 -28.49% 6,033 7,331 0.40 0.07 10 64 None
MARA Options Chain 12.41 Put 12.50 7/24 No 0.42 0.45 0.42 -0.16 -27.59% 6,031 1,834 1.04 -0.52 4 41 None
MARA Options Chain 12.41 Call 11.50 7/24 No 0.97 1.05 1.04 +0.12 +13.05% 6,010 21,641 1.17 0.82 4 41 None
CRWV Options Chain 82.64 Call 90.00 7/24 No 0.64 0.71 0.70 +0.16 +29.63% 6,003 5,969 1.19 0.18 3 21 None
CVS Options Chain 110.60 Call 100.00 7/31 No 7.50 9.30 8.80 -0.01 -0.12% 6,002 1,012 0.70 0.94 13 64 None
CVS Options Chain 110.60 Call 100.00 7/24 No 7.15 9.30 9.55 0.00 0.00% 6,001 1,051 1.51 1.00 13 64 None
LCID Options Chain 7.34 Put 1.50 1/15 Yes 0.21 0.35 0.31 +0.05 +19.24% 6,001 29 1.94 -0.01 5 27 None
PTEN Options Chain 10.72 Put 7.00 1/15 Yes 0.20 0.50 0.37 -0.13 -26.00% 6,000 6,583 0.65 -0.12 8 42 None
SPCX Options Chain 115.26 Put 110.00 7/24 No 1.60 1.65 1.62 +1.17 +260.00% 5,977 8,742 1.11 -0.27 3 33 None
GOOG Options Chain 346.19 Call 350.00 7/24 Yes 6.40 6.60 6.50 -2.43 -27.22% 5,971 2,756 0.97 0.40 10 64 None
SMCI Options Chain 30.56 Call 30.00 7/31 No 2.05 2.17 2.11 +1.78 +539.40% 5,966 4,006 0.95 0.58 14 55 None
SPCX Options Chain 115.26 Put 110.00 7/31 No 4.10 4.30 4.20 +2.29 +119.90% 5,963 13,940 0.93 -0.34 3 33 None
AMD Options Chain 545.88 Call 550.00 7/24 No 18.00 18.50 18.40 +0.40 +2.23% 5,957 4,351 1.03 0.55 11 60 None
BE Options Chain 228.90 Put 197.50 7/31 Yes 22.95 23.85 23.05 -0.85 -3.56% 5,952 9,087 2.59 -0.32 4 12 None
NOW Options Chain 101.60 Call 125.00 7/24 Yes 0.30 0.31 0.32 -0.55 -63.22% 5,951 2,523 2.14 0.05 10 56 None
CBRS Options Chain 207.60 Call 370.00 7/24 No 0.10 0.20 0.11 +0.03 +37.50% 5,945 16,262 3.16 0.00 11 22 None
CSX Options Chain 49.89 Call 51.00 7/24 Yes 0.55 0.75 0.70 +0.03 +4.48% 5,942 18,204 0.77 0.37 7 54 None
SPCX Options Chain 115.26 Call 165.00 8/21 No 2.75 2.90 2.80 -0.50 -15.16% 5,938 15,518 1.10 0.16 3 33 None
MU Options Chain 986.50 Put 800.00 7/31 No 18.75 19.20 18.90 -1.30 -6.44% 5,930 7,551 1.33 -0.16 17 76 None
MRVL Options Chain 210.99 Call 220.00 7/24 No 3.65 3.85 3.90 +0.02 +0.52% 5,904 3,195 1.16 0.33 10 60 None
NIO Options Chain 4.82 Put 4.50 7/24 No 0.02 0.03 0.02 0.00 0.00% 5,896 16,189 0.62 -0.20 9 -11 None
DAL Options Chain 84.63 Call 91.00 7/24 No 0.01 0.04 0.02 -0.02 -50.00% 5,894 6,215 0.54 0.01 13 67 None
DVN Options Chain 44.10 Call 48.00 8/07 Yes 0.62 0.68 0.67 +0.08 +13.56% 5,891 6,165 0.45 0.26 10 60 None
SPCX Options Chain 115.26 Put 123.00 7/24 No 8.90 9.10 9.05 +5.15 +132.06% 5,887 1,748 1.18 -0.77 3 33 None
DAL Options Chain 84.63 Call 89.00 7/24 No 0.01 0.09 0.04 -0.11 -73.34% 5,886 6,045 0.46 0.03 13 67 None
WDAY Options Chain 140.55 Put 120.00 7/24 No 0.30 0.70 0.38 +0.23 +153.34% 5,879 61 1.05 -0.09 11 54 None
IREN Options Chain 41.29 Put 34.00 7/24 No 0.12 0.13 0.13 -0.10 -43.48% 5,871 42,173 1.70 -0.04 10 44 None
DAL Options Chain 84.63 Call 87.00 7/31 No 0.75 0.89 0.82 -0.38 -31.67% 5,866 141 0.38 0.27 13 67 None
CLSK Options Chain 15.38 Put 12.50 8/07 Yes 0.23 0.44 0.26 -0.12 -31.58% 5,859 100 1.10 -0.15 8 41 None
AAPL Options Chain 324.50 Call 350.00 7/24 No 0.03 0.04 0.03 -0.11 -78.58% 5,850 9,955 0.40 0.01 9 65 None
INTC Options Chain 105.45 Call 110.00 7/24 Yes 3.60 3.75 3.66 -1.17 -24.23% 5,837 13,088 2.13 0.36 5 55 None
PLTR Options Chain 124.57 Put 128.00 7/24 No 4.30 4.55 4.40 +3.35 +319.05% 5,834 1,815 0.65 -0.70 11 52 None
DAL Options Chain 84.63 Call 89.00 7/31 No 0.01 0.61 0.48 -0.15 -23.81% 5,833 85 0.31 0.17 13 67 None
TSLA Options Chain 379.50 Call 450.00 7/24 Yes 0.21 0.22 0.22 +0.01 +4.77% 5,827 7,724 1.17 0.02 10 58 None