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
TSLA Options Chain 406.55 Call 405.00 7/10 No 4.80 4.95 4.95 +2.83 +133.50% 147,715 9,506 0.48 0.57 10 58 None
TSLA Options Chain 406.55 Call 400.00 7/10 No 8.10 8.35 8.30 +4.90 +144.12% 142,151 11,586 0.49 0.74 10 58 None
TSLA Options Chain 406.55 Call 410.00 7/10 No 2.55 2.63 2.56 +1.27 +98.45% 127,183 12,701 0.48 0.37 10 58 None
AAPL Options Chain 316.22 Call 315.00 7/10 No 2.31 2.38 2.28 +0.48 +26.67% 94,238 13,546 0.25 0.61 9 65 None
TSLA Options Chain 406.55 Call 395.00 7/10 No 12.20 12.55 12.40 +6.95 +127.53% 72,934 3,918 0.52 0.87 10 58 None
TSLA Options Chain 406.55 Put 400.00 7/10 No 1.60 1.64 1.60 -7.80 -82.98% 66,753 4,675 0.48 -0.26 10 58 None
TSLA Options Chain 406.55 Put 390.00 7/10 No 0.30 0.32 0.32 -3.73 -92.10% 66,349 5,518 0.53 -0.06 10 58 None
AAPL Options Chain 316.22 Call 317.50 7/10 No 1.10 1.13 1.13 +0.18 +18.95% 66,323 5,013 0.25 0.36 9 65 None
TSLA Options Chain 406.55 Call 420.00 7/10 No 0.56 0.59 0.58 +0.06 +11.54% 64,424 17,165 0.50 0.12 10 58 None
TSLA Options Chain 406.55 Call 402.50 7/10 No 6.30 6.60 6.50 +3.80 +140.75% 63,435 3,430 0.48 0.66 10 58 None
TSLA Options Chain 406.55 Call 397.50 7/10 No 10.05 10.40 10.15 +5.85 +136.05% 61,997 2,147 0.50 0.81 10 58 None
TSLA Options Chain 406.55 Call 407.50 7/10 No 3.55 3.65 3.60 +1.93 +115.57% 60,616 2,231 0.48 0.47 10 58 None
AMZN Options Chain 243.08 Call 245.00 7/10 No 3.25 3.35 3.30 +1.17 +54.93% 56,262 10,485 0.39 0.65 9 60 None
AAPL Options Chain 316.22 Call 320.00 7/10 No 0.46 0.48 0.47 -0.04 -7.85% 55,405 23,209 0.26 0.18 9 65 None
TSLA Options Chain 406.55 Put 395.00 7/10 No 0.72 0.75 0.74 -5.61 -88.35% 51,585 3,747 0.50 -0.13 10 58 None
OKLO Options Chain 49.27 Call 90.00 12/18 No 4.20 4.45 4.25 +0.40 +10.39% 51,244 1,572 0.98 0.29 3 20 None
OKLO Options Chain 49.27 Call 200.00 1/21 No 7.20 8.00 7.65 -0.86 -10.11% 50,834 52,614 1.00 0.34 3 20 None
NVDA Options Chain 203.62 Call 210.00 7/17 No 1.87 1.92 1.89 -1.16 -38.04% 50,483 59,985 0.38 0.28 18 64 None
TSLA Options Chain 406.55 Call 415.00 7/10 No 1.22 1.29 1.24 +0.45 +56.97% 48,044 5,094 0.49 0.21 10 58 None
NVDA Options Chain 203.62 Call 215.00 7/17 No 0.91 0.94 0.91 -0.78 -46.16% 45,846 40,524 0.38 0.17 18 64 None
AAPL Options Chain 316.22 Call 312.50 7/10 No 4.00 4.35 4.12 +1.10 +36.43% 44,814 5,302 0.25 0.78 9 65 None
TSLA Options Chain 406.55 Call 412.50 7/10 No 1.78 1.84 1.82 +0.83 +83.84% 42,050 2,322 0.48 0.28 10 58 None
AAPL Options Chain 316.22 Put 312.50 7/10 No 0.43 0.46 0.43 -1.65 -79.33% 41,339 4,851 0.26 -0.22 9 65 None
AAPL Options Chain 316.22 Call 310.00 7/31 Yes 12.60 13.10 13.05 +1.50 +12.99% 41,182 4,504 0.29 0.63 9 65 None
AAPL Options Chain 316.22 Put 310.00 7/10 No 0.18 0.19 0.18 -1.00 -84.75% 40,174 8,069 0.28 -0.13 9 65 None
TSLA Options Chain 406.55 Put 392.50 7/10 No 0.47 0.49 0.47 -4.63 -90.79% 39,866 1,695 0.51 -0.09 10 58 None
TSLA Options Chain 406.55 Put 405.00 7/10 No 3.25 3.35 3.35 -9.80 -74.53% 39,051 3,071 0.47 -0.43 10 58 None
AAPL Options Chain 316.22 Put 307.50 7/10 No 0.09 0.10 0.10 -0.57 -85.08% 38,700 6,042 0.31 -0.07 9 65 None
CZR Options Chain 29.77 Call 30.00 7/17 No 0.10 0.47 0.44 -0.11 -20.00% 37,864 64,193 0.30 0.43 7 44 None
NVDA Options Chain 203.62 Call 205.00 7/17 No 3.55 3.65 3.59 -1.47 -29.06% 37,848 29,267 0.38 0.44 18 64 None
AAPL Options Chain 316.22 Put 305.00 7/10 No 0.06 0.07 0.07 -0.28 -80.00% 37,324 14,156 0.36 -0.03 9 65 None
BABA Options Chain 111.14 Call 115.00 7/10 No 0.31 0.35 0.32 -0.06 -15.79% 36,145 5,386 0.64 0.16 14 27 None
TSLA Options Chain 406.55 Put 402.50 7/10 No 2.30 2.36 2.32 -8.74 -79.03% 35,800 1,596 0.48 -0.34 10 58 None
TSLA Options Chain 406.55 Call 390.00 7/10 No 16.75 17.15 16.75 +8.57 +104.77% 34,468 3,352 0.55 0.94 10 58 None
TSLA Options Chain 406.55 Put 397.50 7/10 No 1.07 1.12 1.11 -6.65 -85.70% 33,159 2,055 0.49 -0.19 10 58 None
NVDA Options Chain 203.62 Call 207.50 7/17 No 2.63 2.68 2.66 -1.34 -33.50% 32,121 8,466 0.38 0.35 18 64 None
NVDA Options Chain 203.62 Call 205.00 7/13 No 1.58 1.65 1.60 -1.63 -50.47% 31,376 12,120 0.30 0.37 18 64 None
QXO Options Chain 14.66 Call 25.00 3/19 No 0.80 1.15 1.00 -0.30 -23.08% 31,304 24,024 0.65 0.25 3 17 None
AMZN Options Chain 243.08 Call 242.50 7/10 No 5.00 5.20 5.10 +1.71 +50.45% 30,455 5,388 0.39 0.80 9 60 None
NVDA Options Chain 203.62 Call 205.00 7/24 No 5.40 5.55 5.50 -1.30 -19.12% 30,236 5,378 0.38 0.47 18 64 None
MSTR Options Chain 93.89 Call 105.00 7/17 No 1.32 1.41 1.40 -0.55 -28.21% 30,009 6,848 0.87 0.21 5 60 None
NVDA Options Chain 203.62 Call 220.00 8/21 No 4.95 5.05 4.99 -0.96 -16.14% 29,972 48,930 0.39 0.30 18 64 None
AMZN Options Chain 243.08 Call 250.00 7/10 No 0.95 0.99 0.98 +0.25 +34.25% 29,150 15,549 0.40 0.29 9 60 None
ORCL Options Chain 144.22 Call 160.00 7/17 No 0.90 0.93 0.93 +0.21 +29.17% 29,071 13,126 0.63 0.13 7 60 None
ACI Options Chain 14.14 Call 15.00 1/15 Yes 1.30 1.35 1.31 +0.17 +14.92% 28,899 851 0.41 0.48 8 42 None
MSTR Options Chain 93.89 Call 99.00 7/17 No 2.75 2.90 2.90 -0.75 -20.55% 28,285 3,449 0.87 0.36 5 60 None
AMZN Options Chain 243.08 Call 247.50 7/10 No 1.83 1.93 1.87 +0.58 +44.97% 28,172 8,360 0.39 0.47 9 60 None
NOK Options Chain 12.90 Call 17.00 12/18 Yes 1.44 1.47 1.46 +0.46 +46.00% 26,417 24,656 0.77 0.40 13 44 None
BABA Options Chain 111.14 Call 112.00 7/10 No 0.99 1.08 1.05 +0.18 +20.69% 26,159 4,980 0.60 0.42 14 27 None
TSLA Options Chain 406.55 Put 380.00 7/10 No 0.07 0.08 0.08 -1.34 -94.37% 25,553 6,458 0.60 -0.01 10 58 None
NVDA Options Chain 203.62 Call 210.00 7/13 No 0.43 0.46 0.45 -1.00 -68.97% 25,174 11,900 0.30 0.14 18 64 None
WBD Options Chain 26.10 Call 29.00 7/17 No 0.11 0.16 0.14 +0.02 +16.67% 24,307 48,649 0.50 0.08 3 19 None
GIS Options Chain 35.85 Call 35.00 7/17 No 0.80 0.95 0.91 -0.53 -36.81% 24,290 6,992 0.36 0.74 5 52 None
WULF Options Chain 22.83 Call 25.00 7/10 No 0.09 0.11 0.10 -0.08 -44.45% 23,648 17,137 1.21 0.12 2 39 None
NOK Options Chain 12.90 Call 22.00 9/18 Yes 0.27 0.29 0.27 +0.09 +50.00% 23,599 9,043 0.90 0.14 13 44 None
TSLA Options Chain 406.55 Call 417.50 7/10 No 0.83 0.88 0.85 +0.22 +34.93% 23,587 2,816 0.50 0.15 10 58 None
WBD Options Chain 26.10 Put 20.00 10/16 No 0.46 0.65 0.48 -0.07 -12.73% 23,172 231,982 0.56 -0.12 3 19 None
AAPL Options Chain 316.22 Call 322.50 7/10 No 0.18 0.20 0.19 -0.08 -29.63% 23,086 6,808 0.28 0.08 9 65 None
TSLA Options Chain 406.55 Put 385.00 7/10 No 0.14 0.15 0.15 -2.30 -93.88% 22,104 6,212 0.56 -0.03 10 58 None
AAPL Options Chain 316.22 Put 315.00 7/10 No 1.02 1.13 1.10 -2.23 -66.97% 21,994 2,427 0.25 -0.39 9 65 None
NVDA Options Chain 203.62 Call 205.00 7/15 No 2.69 2.75 2.75 -1.40 -33.74% 21,726 3,582 0.35 0.42 18 64 None
TSLA Options Chain 406.55 Call 392.50 7/10 No 14.45 14.80 14.40 +7.85 +119.85% 21,607 2,430 0.54 0.91 10 58 None
ORCL Options Chain 144.22 Call 150.00 7/17 No 2.69 2.75 2.72 +0.62 +29.53% 21,140 11,710 0.61 0.34 7 60 None
RKT Options Chain 14.16 Call 15.00 8/07 Yes 1.03 1.09 1.05 +0.25 +31.25% 21,098 186 0.74 0.49 5 55 None
TSLA Options Chain 406.55 Put 407.50 7/10 No 4.40 4.60 4.50 -10.20 -69.39% 20,767 1,561 0.47 -0.53 10 58 None
HOOD Options Chain 115.11 Call 120.00 7/17 No 2.61 2.71 2.67 -0.02 -0.75% 20,462 25,389 0.67 0.35 10 54 None
RIOT Options Chain 21.09 Call 31.00 8/21 Yes 0.47 0.75 0.72 +0.16 +28.58% 20,173 20,849 0.97 0.18 5 44 None
WBD Options Chain 26.10 Call 29.00 10/16 No 1.08 1.30 1.00 -0.01 -0.99% 20,082 7,438 0.33 0.35 3 19 None
NVDA Options Chain 203.62 Call 220.00 7/17 No 0.45 0.46 0.45 -0.45 -50.00% 19,856 80,952 0.39 0.09 18 64 None
NVDA Options Chain 203.62 Call 202.50 7/13 No 2.64 2.82 2.73 -1.82 -40.00% 19,837 4,420 0.30 0.53 18 64 None
AVGO Options Chain 401.11 Call 400.00 7/10 No 5.30 6.20 5.90 +3.33 +129.58% 19,439 12,909 0.64 0.54 13 64 None
TSLA Options Chain 406.55 Put 387.50 7/10 No 0.20 0.22 0.22 -2.92 -93.00% 19,419 2,212 0.54 -0.05 10 58 None
WULF Options Chain 22.83 Put 21.00 7/17 No 0.52 0.58 0.55 -0.23 -29.49% 18,604 7,414 1.06 -0.24 2 39 None
UPS Options Chain 110.74 Call 116.00 7/10 No 0.02 0.03 0.02 -0.02 -50.00% 18,247 576 0.44 0.03 6 53 None
NVDA Options Chain 203.62 Call 200.00 7/17 No 6.10 6.30 6.19 -1.71 -21.65% 18,186 90,846 0.39 0.62 18 64 None
NOK Options Chain 12.90 Call 13.00 7/17 No 0.54 0.57 0.54 +0.35 +184.22% 18,138 22,366 0.78 0.50 13 44 None
WULF Options Chain 22.83 Put 17.00 7/17 No 0.06 0.08 0.08 -0.06 -42.86% 18,090 22,765 1.25 -0.03 2 39 None
AMZN Options Chain 243.08 Put 240.00 7/10 No 0.26 0.28 0.27 -0.98 -78.40% 17,970 4,783 0.44 -0.11 9 60 None
KHC Options Chain 24.98 Call 25.00 7/17 No 0.26 0.31 0.29 -0.16 -35.56% 17,630 15,557 0.28 0.41 8 58 None
AVGO Options Chain 401.11 Call 410.00 7/10 No 1.74 1.99 1.99 +1.05 +111.71% 17,508 3,157 0.61 0.24 13 64 None
AAPL Options Chain 316.22 Put 300.00 7/10 No 0.03 0.04 0.03 -0.09 -75.00% 17,478 13,062 0.46 -0.01 9 65 None
AAPL Options Chain 316.22 Call 310.00 7/10 No 6.20 6.80 6.30 +1.63 +34.91% 17,364 9,815 0.33 0.87 9 65 None
TSLA Options Chain 406.55 Call 420.00 7/15 No 3.90 4.00 3.95 +1.83 +86.33% 17,285 17,093 0.43 0.28 10 58 None
AAPL Options Chain 316.22 Put 302.50 7/10 No 0.04 0.05 0.04 -0.16 -80.00% 17,189 4,577 0.40 -0.01 9 65 None
AAPL Options Chain 316.22 Call 325.00 7/10 No 0.07 0.08 0.08 -0.05 -38.47% 17,159 14,784 0.30 0.03 9 65 None
KHC Options Chain 24.98 Call 25.50 7/17 No 0.12 0.17 0.14 -0.11 -44.00% 17,131 1,697 0.29 0.24 8 58 None
MU Options Chain 957.70 Put 75.00 7/17 No 0.00 0.02 0.01 0.00 0.00% 16,750 1,823 0.00 0.00 13 68 None
PLTR Options Chain 129.04 Call 130.00 7/17 No 3.45 3.50 3.50 -2.15 -38.06% 16,199 14,954 0.50 0.48 12 53 None
OPEN Options Chain 4.81 Call 5.50 7/17 No 0.21 0.22 0.23 +0.15 +187.50% 16,154 9,657 1.00 0.41 5 31 None
IBRX Options Chain 8.76 Call 9.00 7/17 No 0.35 0.50 0.40 -0.04 -9.10% 16,092 29,524 0.94 0.46 5 34 None
TSLA Options Chain 406.55 Call 420.00 7/17 No 5.45 5.55 5.50 +2.25 +69.24% 16,077 14,125 0.44 0.32 10 58 None
META Options Chain 603.50 Call 650.00 7/17 No 9.80 10.00 9.87 +7.14 +261.54% 16,036 28,550 0.46 0.35 11 66 None
TSLA Options Chain 406.55 Call 400.00 7/17 No 14.25 14.50 14.25 +5.50 +62.86% 15,867 14,394 0.44 0.62 10 58 None
QXO Options Chain 14.66 Call 18.00 3/19 No 2.15 2.55 2.35 +0.25 +11.91% 15,652 12,046 0.68 0.48 3 17 None
BCE Options Chain 21.75 Put 20.00 9/18 Yes 0.00 0.60 0.50 % 15,644 1 0.33 -0.30 10 58 None
GIS Options Chain 35.85 Call 32.50 7/17 No 2.95 4.00 3.49 -0.41 -10.52% 15,625 1,276 1.05 1.00 5 52 None
BCE Options Chain 21.75 Put 23.00 7/17 No 1.60 1.85 1.77 +0.42 +31.12% 15,621 20,096 0.65 -0.94 10 58 None
NVDA Options Chain 203.62 Put 200.00 7/17 No 3.25 3.30 3.31 -0.14 -4.06% 15,408 45,849 0.39 -0.38 18 64 None
WBD Options Chain 26.10 Put 25.00 10/16 No 1.40 1.73 1.50 -0.29 -16.21% 15,165 165,367 0.43 -0.33 3 19 None
FCX Options Chain 60.53 Put 45.00 8/21 Yes 0.17 0.37 0.31 -0.28 -47.46% 15,088 1,409 0.56 -0.06 10 58 None
NVDA Options Chain 203.62 Call 225.00 7/17 No 0.22 0.24 0.24 -0.22 -47.83% 15,079 41,202 0.41 0.05 18 64 None
NVDA Options Chain 203.62 Call 202.50 7/17 No 4.75 4.85 4.75 -1.65 -25.79% 14,949 11,156 0.38 0.53 18 64 None
TSLA Options Chain 406.55 Call 400.00 7/13 No 9.90 10.25 10.13 +5.18 +104.65% 14,735 1,669 0.37 0.67 10 58 None
TD Options Chain 119.75 Call 97.50 7/17 No 20.80 23.00 22.08 +0.28 +1.29% 14,402 2,451 1.20 1.00 12 78 None
PSKY Options Chain 9.75 Put 10.00 7/17 No 0.68 1.01 0.75 +0.26 +53.07% 14,357 24,581 0.66 -0.79 3 16 None
TSLA Options Chain 406.55 Put 375.00 7/10 No 0.05 0.06 0.05 -0.74 -93.68% 14,297 4,448 0.67 0.00 10 58 None
AVGO Options Chain 401.11 Call 400.00 7/17 No 12.70 13.45 13.04 +4.74 +57.11% 14,047 14,994 0.53 0.53 13 64 None
AMZN Options Chain 243.08 Call 250.00 7/17 No 3.85 4.00 3.90 +1.06 +37.33% 13,912 36,182 0.35 0.42 9 60 None
AAPL Options Chain 316.22 Call 320.00 7/17 No 2.92 3.05 2.99 +0.73 +32.31% 13,912 31,545 0.24 0.38 9 65 None
MU Options Chain 957.70 Put 815.00 7/17 No 10.25 11.20 10.72 -6.68 -38.40% 13,857 9,539 1.21 -0.11 13 68 None
AMC Options Chain 1.90 Call 2.00 7/17 No 0.09 0.10 0.10 -0.02 -16.67% 13,759 99,852 1.24 0.41 8 25 None
NVDA Options Chain 203.62 Call 202.50 7/15 No 3.80 4.00 3.88 -1.67 -30.09% 13,667 1,066 0.35 0.53 18 64 None
AMZN Options Chain 243.08 Call 240.00 7/10 No 7.15 7.65 7.20 +2.10 +41.18% 13,655 3,509 0.41 0.89 9 60 None
PG Options Chain 146.85 Call 155.00 7/17 No 0.17 0.26 0.21 -0.24 -53.34% 13,628 18,610 0.26 0.08 11 72 None
TSLA Options Chain 406.55 Call 410.00 7/17 No 9.10 9.25 9.05 +3.65 +67.60% 13,448 11,981 0.44 0.47 10 58 None
AMD Options Chain 516.79 Call 550.00 7/10 No 7.70 8.00 7.80 +4.80 +160.00% 13,373 4,818 0.84 0.45 12 61 None
BTDR Options Chain 12.56 Call 16.00 8/07 No 1.55 1.70 1.65 +0.98 +146.27% 13,129 26 1.39 0.46 8 27 None
TSLA Options Chain 406.55 Put 380.00 7/13 No 0.42 0.44 0.44 -2.03 -82.19% 13,129 1,107 0.41 -0.05 10 58 None
AMZN Options Chain 243.08 Put 237.50 7/10 No 0.11 0.14 0.12 -0.62 -83.79% 13,073 4,109 0.46 -0.05 9 60 None
T Options Chain 21.10 Call 20.00 7/17 No 0.96 1.15 1.02 -0.08 -7.28% 13,060 2,586 0.30 0.98 9 61 None
RIVN Options Chain 18.12 Call 18.00 7/17 No 0.79 0.85 0.82 +0.54 +192.86% 12,998 20,937 0.73 0.54 6 34 None
AAPL Options Chain 316.22 Call 315.00 7/17 No 5.15 5.35 5.20 +1.00 +23.81% 12,947 16,278 0.24 0.55 9 65 None
META Options Chain 603.50 Call 700.00 8/21 Yes 21.30 21.60 21.51 +10.36 +92.92% 12,888 20,191 0.52 0.32 11 66 None
TSLA Options Chain 406.55 Call 430.00 7/10 No 0.14 0.16 0.15 -0.11 -42.31% 12,823 12,491 0.57 0.04 10 58 None
NOK Options Chain 12.90 Call 14.00 7/17 No 0.21 0.22 0.21 +0.14 +200.00% 12,682 46,666 0.77 0.25 13 44 None
TOI Options Chain 5.65 Call 6.00 11/20 Yes 1.05 1.25 1.07 +0.07 +7.00% 12,610 6,707 0.84 0.59 7 33 None
TSLA Options Chain 406.55 Call 410.00 7/13 No 4.65 4.80 4.75 +2.51 +112.06% 12,547 1,323 0.37 0.42 10 58 None
TSLA Options Chain 406.55 Call 425.00 7/10 No 0.26 0.28 0.27 -0.09 -25.00% 12,510 6,977 0.53 0.07 10 58 None
CLF Options Chain 9.40 Call 12.00 7/24 Yes 0.12 0.13 0.13 -0.02 -13.34% 12,503 16,956 1.02 0.14 7 35 None
AAPL Options Chain 316.22 Call 312.50 7/17 No 6.75 7.15 6.75 +1.10 +19.47% 12,490 3,726 0.25 0.64 9 65 None
TSM Options Chain 436.96 Put 405.00 7/17 Yes 5.10 5.40 5.23 -0.13 -2.43% 12,476 623 0.68 -0.20 20 61
Dividend Stock List
IREN Options Chain 41.72 Call 48.00 7/17 No 0.85 0.91 0.91 -0.59 -39.34% 12,459 8,149 1.16 0.23 9 42 None
SOFI Options Chain 18.62 Call 19.00 7/17 No 0.47 0.48 0.48 +0.24 +100.00% 12,413 33,582 0.59 0.42 10 46 None
WULF Options Chain 22.83 Call 30.00 8/21 Yes 1.21 1.41 1.35 +0.09 +7.15% 12,261 39,193 1.04 0.30 2 39 None
AAPL Options Chain 316.22 Call 320.00 7/13 No 1.19 1.30 1.18 +0.19 +19.20% 12,213 1,343 0.20 0.28 9 65 None
NVDA Options Chain 203.62 Call 207.50 7/13 No 0.84 0.91 0.87 -1.32 -60.28% 12,172 2,729 0.30 0.24 18 64 None
TOI Options Chain 5.65 Call 5.00 11/20 Yes 1.30 2.50 1.56 +0.16 +11.43% 12,040 12,303 1.09 0.72 7 33 None
RIVN Options Chain 18.12 Call 17.00 9/18 Yes 2.75 3.00 2.96 +0.89 +43.00% 11,963 11,048 0.74 0.64 6 34 None
NOK Options Chain 12.90 Call 16.00 9/18 Yes 0.84 0.88 0.87 +0.33 +61.12% 11,925 31,292 0.80 0.33 13 44 None
AVGO Options Chain 401.11 Call 405.00 7/10 No 3.20 3.70 3.20 +1.63 +103.83% 11,917 2,109 0.60 0.38 13 64 None
MU Options Chain 957.70 Put 560.00 7/17 No 0.57 0.75 0.61 -0.59 -49.17% 11,732 2,389 1.69 0.00 13 68 None
WULF Options Chain 22.83 Call 25.00 7/17 No 0.71 0.78 0.75 -0.08 -9.64% 11,596 33,410 1.03 0.34 2 39 None
FCX Options Chain 60.53 Call 70.00 7/17 No 0.10 0.13 0.12 +0.09 +300.00% 11,578 35,708 0.60 0.05 10 58 None
BULL Options Chain 7.28 Call 7.50 7/10 No 0.04 0.05 0.04 -0.03 -42.86% 11,510 7,615 0.78 0.27 3 16 None
WULF Options Chain 22.83 Call 35.00 9/18 Yes 1.02 1.25 1.12 +0.07 +6.67% 11,451 11,754 0.98 0.24 2 39 None
SOFI Options Chain 18.62 Call 20.00 7/17 No 0.17 0.18 0.18 +0.07 +63.64% 11,448 43,220 0.57 0.21 10 46 None
NBIS Options Chain 216.20 Call 250.00 8/21 No 28.20 28.75 28.32 -0.95 -3.25% 11,400 7,551 1.35 0.47 3 22 None
DHT Options Chain 16.93 Call 17.00 7/17 No 0.40 0.50 0.45 -0.47 -51.09% 11,388 1,499 0.46 0.49 15 67 None
WULF Options Chain 22.83 Call 24.00 7/17 No 1.05 1.12 1.10 -0.03 -2.66% 11,256 18,268 1.03 0.44 2 39 None
AAPL Options Chain 316.22 Put 300.00 7/17 No 0.57 0.58 0.59 -0.48 -44.86% 11,177 24,049 0.28 -0.10 9 65 None
NVDA Options Chain 203.62 Put 200.00 9/18 Yes 13.05 13.30 13.00 -0.10 -0.77% 11,044 40,105 0.43 -0.42 18 64 None
XOM Options Chain 141.13 Call 145.00 7/10 No 0.02 0.05 0.05 -0.27 -84.38% 10,896 4,354 0.52 0.01 9 64 None
VG Options Chain 12.38 Call 15.00 8/21 Yes 0.45 0.55 0.50 -0.05 -9.10% 10,888 42,801 0.74 0.28 10 34 None
T Options Chain 21.10 Call 20.50 7/10 No 0.50 0.73 0.52 -0.06 -10.35% 10,868 3,991 0.00 1.00 9 61 None
VG Options Chain 12.38 Call 12.50 7/17 No 0.45 0.60 0.57 +0.07 +14.00% 10,751 12,320 0.67 0.54 10 34 None
WULF Options Chain 22.83 Call 27.00 7/17 No 0.31 0.36 0.35 -0.10 -22.23% 10,690 76,266 1.04 0.18 2 39 None
FCX Options Chain 60.53 Call 70.00 8/21 Yes 1.51 1.70 1.54 +0.56 +57.15% 10,678 11,625 0.55 0.25 10 58 None
BMNR Options Chain 14.86 Call 20.00 8/21 No 0.37 0.41 0.38 -0.08 -17.40% 10,675 26,359 0.86 0.19 13 34 None
AMZN Options Chain 243.08 Call 240.00 7/31 Yes 14.80 15.55 14.80 +1.75 +13.41% 10,673 1,399 0.46 0.63 9 60 None
TSLA Options Chain 406.55 Call 387.50 7/10 No 19.10 19.60 19.00 +9.24 +94.68% 10,647 1,248 0.57 0.95 10 58 None
OPEN Options Chain 4.81 Call 5.00 7/17 No 0.44 0.48 0.45 +0.24 +114.29% 10,546 17,026 1.00 0.67 5 31 None
WBD Options Chain 26.10 Call 29.00 8/21 No 0.50 0.54 0.52 +0.09 +20.93% 10,514 97,495 0.36 0.28 3 19 None
AMZN Options Chain 243.08 Put 235.00 7/10 No 0.05 0.09 0.07 -0.35 -83.34% 10,507 3,675 0.50 -0.02 9 60 None
OPEN Options Chain 4.81 Call 8.00 8/21 Yes 0.18 0.21 0.19 +0.05 +35.72% 10,452 11,061 1.16 0.19 5 31 None
BABA Options Chain 111.14 Call 113.00 7/10 No 0.69 0.75 0.72 +0.06 +9.10% 10,444 2,971 0.62 0.32 14 27 None
TSLA Options Chain 406.55 Put 370.00 7/10 No 0.04 0.07 0.04 -0.38 -90.48% 10,395 5,018 0.85 0.00 10 58 None
AI Options Chain 9.01 Call 9.50 7/10 No 0.02 0.03 0.03 -0.01 -25.00% 10,380 10,868 0.90 0.11 9 26 None
TSLA Options Chain 406.55 Call 405.00 7/13 No 6.90 7.20 6.90 +3.55 +105.97% 10,376 668 0.37 0.55 10 58 None
TSLA Options Chain 406.55 Put 410.00 7/10 No 5.85 6.10 6.04 -10.94 -64.43% 10,245 3,004 0.47 -0.63 10 58 None
NOK Options Chain 12.90 Put 10.00 7/31 Yes 0.10 0.18 0.15 -0.16 -51.62% 10,245 377 0.88 -0.11 13 44 None
NVDA Options Chain 203.62 Put 210.00 7/17 No 8.85 9.10 8.70 +0.25 +2.96% 10,211 26,724 0.38 -0.72 18 64 None
OPEN Options Chain 4.81 Call 8.50 8/14 Yes 0.10 0.16 0.12 +0.03 +33.34% 10,207 3 1.21 0.14 5 31 None
NVDA Options Chain 203.62 Call 265.00 9/18 Yes 1.68 1.77 1.78 -0.30 -14.43% 10,192 15,799 0.43 0.10 18 64 None
NVDA Options Chain 203.62 Call 270.00 9/18 Yes 1.42 1.49 1.51 -0.19 -11.18% 10,184 23,176 0.43 0.09 18 64 None
SOFI Options Chain 18.62 Call 18.00 7/17 No 1.00 1.02 1.01 +0.47 +87.04% 10,179 28,422 0.62 0.66 10 46 None
RIOT Options Chain 21.09 Call 26.00 9/18 Yes 2.07 2.41 2.15 +0.37 +20.79% 10,153 1,037 0.97 0.41 5 44 None
MARA Options Chain 13.22 Call 16.00 7/17 No 0.08 0.09 0.09 +0.05 +125.00% 10,122 14,005 0.96 0.10 4 41 None
AGNC Options Chain 11.07 Put 10.00 9/18 Yes 0.10 0.14 0.12 -0.04 -25.00% 10,109 31,567 0.24 -0.14 11 52 None
TSLA Options Chain 406.55 Put 382.50 7/10 No 0.10 0.11 0.11 -1.76 -94.12% 10,091 1,726 0.58 -0.02 10 58 None
MAT Options Chain 13.37 Call 15.00 9/18 Yes 0.40 0.45 0.42 +0.01 +2.44% 10,089 99 0.44 0.29 9 35 None
NVDA Options Chain 203.62 Call 230.00 7/13 No 0.01 0.02 0.01 -0.05 -83.34% 10,025 554 0.45 0.00 18 64 None
TSLA Options Chain 406.55 Call 422.50 7/10 No 0.38 0.40 0.39 -0.05 -11.37% 10,012 6,130 0.51 0.09 10 58 None
KEEL Options Chain 4.59 Put 3.00 8/21 Yes 0.08 0.15 0.09 -0.07 -43.75% 10,003 1,442 1.28 -0.09 4 33 None
WULF Options Chain 22.83 Call 24.00 7/10 No 0.26 0.30 0.28 -0.12 -30.00% 10,002 6,925 1.19 0.31 2 39 None
MSTR Options Chain 93.89 Call 100.00 7/17 No 2.41 2.58 2.50 -0.59 -19.10% 9,953 6,956 0.86 0.33 5 60 None
WBD Options Chain 26.10 Put 25.00 7/17 No 0.08 0.14 0.14 -0.18 -56.25% 9,936 74,511 0.42 -0.19 3 19 None
VZ Options Chain 42.45 Call 41.50 7/10 No 0.59 1.00 0.63 -0.45 -41.67% 9,936 137 0.65 1.00 10 64 None
ORCL Options Chain 144.22 Call 155.00 7/17 No 1.57 1.62 1.60 +0.32 +25.00% 9,929 9,594 0.61 0.22 7 60 None
NVDA Options Chain 203.62 Call 235.00 9/18 Yes 5.10 5.30 5.30 -0.64 -10.78% 9,907 16,755 0.42 0.25 18 64 None
OPEN Options Chain 4.81 Call 6.00 7/17 No 0.09 0.10 0.10 +0.06 +150.00% 9,900 22,321 1.02 0.21 5 31 None
NVDA Options Chain 203.62 Put 195.00 7/17 No 1.73 1.78 1.77 -0.20 -10.16% 9,896 30,474 0.40 -0.24 18 64 None
MDLZ Options Chain 58.30 Put 57.50 8/21 Yes 1.70 1.85 1.79 +0.74 +70.48% 9,835 1,608 0.31 -0.37 8 53 None
KEEL Options Chain 4.59 Call 6.00 8/21 Yes 0.42 0.44 0.43 +0.08 +22.86% 9,810 16,406 1.21 0.39 4 33 None
SPCX Options Chain 148.30 Put 15.00 11/20 No 0.00 0.05 0.05 0.00 0.00% 9,750 1,481 1.46 0.00 3 33 None
EXE Options Chain 88.97 Put 80.00 8/21 No 0.90 1.05 0.95 -0.25 -20.84% 9,708 11,113 0.36 -0.16 3 21 None
BABA Options Chain 111.14 Call 115.00 7/17 No 1.69 1.75 1.72 +0.41 +31.30% 9,662 13,941 0.48 0.33 14 27 None
GME Options Chain 21.95 Call 25.00 7/17 No 0.04 0.05 0.05 0.00 0.00% 9,650 47,259 0.55 0.03 15 49 None
TD Options Chain 119.75 Call 105.00 7/17 No 13.60 15.90 14.56 +0.46 +3.27% 9,611 1,655 0.97 1.00 12 78 None
MU Options Chain 957.70 Put 85.00 7/17 No 0.00 0.10 0.01 -0.02 -66.67% 9,579 2,352 0.00 0.00 13 68 None
SPCX Options Chain 148.30 Put 135.00 7/17 No 0.85 0.90 0.90 -1.13 -55.67% 9,552 23,248 0.69 -0.12 3 33 None
MARA Options Chain 13.22 Put 10.00 7/31 No 0.15 0.19 0.16 -0.16 -50.00% 9,505 283 0.99 -0.11 4 41 None
MU Options Chain 957.70 Put 80.00 7/17 No 0.00 0.02 0.01 0.00 0.00% 9,500 2,350 0.00 0.00 13 68 None
WMT Options Chain 113.10 Put 125.00 7/17 No 12.35 13.25 12.90 +0.92 +7.68% 9,487 1,886 0.59 -0.99 10 59 None
ARM Options Chain 327.87 Call 400.00 7/17 No 2.55 2.62 2.59 +1.66 +178.50% 9,481 1,537 1.03 0.11 3 22 None
TSLA Options Chain 406.55 Call 430.00 7/17 No 3.15 3.20 3.15 +1.16 +58.30% 9,441 26,957 0.45 0.21 10 58 None
AVGO Options Chain 401.11 Call 420.00 7/10 No 0.44 0.50 0.44 +0.14 +46.67% 9,367 3,461 0.62 0.07 13 64 None
COIN Options Chain 158.44 Call 165.00 7/17 No 3.85 4.05 4.00 -1.25 -23.81% 9,266 2,309 0.71 0.37 9 58 None
NVDA Options Chain 203.62 Call 220.00 7/31 No 2.31 2.35 2.33 -0.81 -25.80% 9,199 15,623 0.39 0.22 18 64 None
ORCL Options Chain 144.22 Call 170.00 7/17 No 0.32 0.35 0.34 +0.08 +30.77% 9,181 11,106 0.69 0.04 7 60 None
AI Options Chain 9.01 Call 9.00 7/17 No 0.33 0.40 0.37 +0.01 +2.78% 9,180 149 0.71 0.51 9 26 None
WULF Options Chain 22.83 Call 22.50 7/10 No 0.94 1.04 1.01 -0.03 -2.89% 9,146 4,157 1.12 0.70 2 39 None
AI Options Chain 9.01 Call 10.50 7/17 No 0.04 0.07 0.05 -0.01 -16.67% 9,034 812 0.81 0.11 9 26 None
AI Options Chain 9.01 Call 11.00 7/10 No 0.00 0.01 0.01 0.00 0.00% 9,000 9,507 1.99 0.00 9 26 None
NVDA Options Chain 203.62 Call 200.00 7/13 No 4.15 4.35 4.25 -1.90 -30.90% 9,000 9,834 0.31 0.67 18 64 None
BMNR Options Chain 14.86 Put 11.00 8/21 No 0.30 0.36 0.32 -0.13 -28.89% 8,948 794 0.88 -0.13 13 34 None
COIN Options Chain 158.44 Call 172.50 7/17 No 2.03 2.15 2.12 -0.91 -30.04% 8,923 1,361 0.72 0.22 9 58 None
TSLA Options Chain 406.55 Call 405.00 7/17 No 11.45 11.70 11.60 +4.65 +66.91% 8,917 3,462 0.44 0.54 10 58 None
SOFI Options Chain 18.62 Put 18.00 7/17 No 0.38 0.39 0.38 -0.49 -56.33% 8,902 11,182 0.59 -0.34 10 46 None
NOK Options Chain 12.90 Call 15.00 7/24 Yes 0.34 0.36 0.34 +0.19 +126.67% 8,900 17,837 0.96 0.25 13 44 None
CRML Options Chain 8.47 Call 12.50 8/21 No 0.15 0.30 0.25 -0.01 -3.85% 8,877 26,415 1.03 0.17 3 16 None
TSLA Options Chain 406.55 Call 385.00 7/10 No 21.40 22.15 21.45 +10.25 +91.52% 8,814 1,348 0.73 0.97 10 58 None
CRML Options Chain 8.47 Put 12.50 8/21 No 4.20 4.60 4.32 -0.10 -2.27% 8,778 3,844 1.00 -0.83 3 16 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 203.62 Put 197.50 7/13 No 0.82 0.87 0.82 -0.38 -31.67% 8,735 2,312 0.33 -0.21 18 64 None
NVDA Options Chain 203.62 Call 220.00 7/24 No 1.30 1.34 1.32 -0.63 -32.31% 8,724 8,278 0.38 0.16 18 64 None
NVDA Options Chain 203.62 Call 212.50 7/15 No 0.73 0.78 0.74 -0.89 -54.61% 8,709 744 0.35 0.16 18 64 None
BE Options Chain 257.02 Put 235.00 7/10 No 1.32 2.15 1.85 -2.87 -60.81% 8,666 8,876 1.65 -0.13 4 52 None
ORCL Options Chain 144.22 Call 143.00 7/31 No 9.00 9.30 9.12 +2.53 +38.40% 8,565 151 0.61 0.55 7 60 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
TSLA Options Chain 406.55 Call 415.00 7/13 No 2.98 3.10 2.97 +1.45 +95.40% 8,474 3,175 0.37 0.31 10 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 3 47 None
MSFT Options Chain 383.89 Put 450.00 7/17 No 64.20 66.80 67.58 +8.34 +14.08% 8,461 915 0.72 -1.00 12 65 None
NBIS Options Chain 216.20 Put 170.00 7/17 No 2.86 3.15 3.01 -1.32 -30.49% 8,457 26,749 1.51 -0.11 3 22 None
GIS Options Chain 35.85 Call 30.00 7/17 No 5.50 6.50 5.99 -1.31 -17.95% 8,405 535 1.50 1.00 5 52 None
WULF Options Chain 22.83 Put 24.00 7/17 No 1.81 1.91 1.87 -0.48 -20.43% 8,404 21,885 1.03 -0.56 2 39 None
QCOM Options Chain 187.70 Call 192.50 7/31 Yes 13.25 14.30 14.00 +1.60 +12.91% 8,399 147 0.76 0.53 14 72 None
VG Options Chain 12.38 Call 12.50 8/21 Yes 1.25 1.40 1.33 +0.08 +6.40% 8,351 25,204 0.75 0.56 10 34 None
AAPL Options Chain 316.22 Put 305.00 7/13 No 0.23 0.27 0.26 -0.41 -61.20% 8,335 953 0.23 -0.09 9 65 None
WMT Options Chain 113.10 Put 130.00 7/17 No 16.40 18.50 17.90 +0.40 +2.29% 8,319 1,226 0.81 -1.00 10 59 None
BAC Options Chain 59.25 Call 60.00 7/10 No 0.04 0.06 0.06 +0.01 +20.00% 8,316 6,481 0.22 0.15 13 73 None
TSLA Options Chain 406.55 Call 420.00 7/13 No 1.85 1.90 1.87 +0.85 +83.34% 8,310 3,021 0.38 0.21 10 58 None
AMD Options Chain 516.79 Call 560.00 7/10 No 4.10 4.40 4.30 +2.63 +157.49% 8,284 2,034 0.82 0.29 12 61 None
AMD Options Chain 516.79 Call 600.00 7/10 No 0.17 0.20 0.18 +0.04 +28.58% 8,279 6,712 0.86 0.02 12 61 None
SATS Options Chain 103.92 Call 145.00 9/18 No 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 3 47 None
NBIS Options Chain 216.20 Put 210.00 7/17 No 12.90 13.85 13.40 -1.70 -11.26% 8,197 1,746 1.31 -0.40 3 22 None
MARA Options Chain 13.22 Call 15.00 7/17 No 0.17 0.19 0.18 +0.10 +125.00% 8,117 11,913 0.91 0.19 4 41 None
AMZN Options Chain 243.08 Call 245.00 7/17 No 6.20 6.45 6.25 +1.49 +31.31% 8,074 27,515 0.35 0.58 9 60 None
WULF Options Chain 22.83 Put 23.00 7/17 No 1.27 1.35 1.32 -0.40 -23.26% 8,043 37,682 1.04 -0.44 2 39 None
NOK Options Chain 12.90 Call 15.00 7/17 No 0.08 0.09 0.09 +0.06 +200.00% 8,011 88,436 0.81 0.11 13 44 None
SPCX Options Chain 148.30 Call 150.00 7/17 No 7.00 7.20 7.10 +0.90 +14.52% 7,920 5,327 0.67 0.58 3 33 None
META Options Chain 603.50 Call 640.00 7/17 No 13.10 13.60 13.30 +9.27 +230.03% 7,919 8,055 0.46 0.44 11 66 None
AMZN Options Chain 243.08 Put 242.50 7/10 No 0.56 0.61 0.61 -1.55 -71.76% 7,910 1,672 0.42 -0.20 9 60 None
NVDA Options Chain 203.62 Call 210.00 7/24 No 3.50 3.60 3.52 -1.13 -24.31% 7,899 10,024 0.38 0.35 18 64 None
AMD Options Chain 516.79 Call 580.00 7/10 No 0.88 1.01 0.88 +0.39 +79.60% 7,894 4,946 0.83 0.08 12 61 None
XOM Options Chain 141.13 Call 145.00 7/17 No 0.35 0.39 0.36 -0.86 -70.50% 7,866 11,548 0.30 0.12 9 64 None
BBAI Options Chain 3.31 Call 3.50 7/10 No 0.02 0.03 0.03 0.00 0.00% 7,864 2,199 1.32 0.19 8 26 None
CRWV Options Chain 89.70 Call 100.00 7/17 No 1.34 1.40 1.37 -0.49 -26.35% 7,843 7,979 0.87 0.22 3 21 None
TTD Options Chain 19.07 Call 19.50 7/10 No 0.38 0.44 0.42 +0.18 +75.00% 7,814 8,556 0.93 0.56 10 41 None
WRAP Options Chain 1.59 Call 2.00 7/17 No 0.40 0.55 0.50 +0.47 +1,566.67% 7,778 5,072 1.99 0.76 7 15 None
MSTR Options Chain 93.89 Call 510.00 9/18 Yes 0.01 0.27 0.07 -0.04 -36.37% 7,734 306 1.33 0.00 5 60 None
META Options Chain 603.50 Call 630.00 7/17 No 17.70 18.05 17.75 +11.80 +198.32% 7,733 7,899 0.45 0.53 11 66 None
BAC Options Chain 59.25 Put 59.00 7/10 No 0.16 0.18 0.16 -0.66 -80.49% 7,666 3,625 0.23 -0.35 13 73 None
IREN Options Chain 41.72 Call 65.00 12/18 Yes 6.45 6.70 6.59 -0.81 -10.95% 7,642 6,420 1.12 0.42 9 42 None
HOOD Options Chain 115.11 Call 125.00 7/17 No 1.40 1.43 1.41 -0.15 -9.62% 7,639 11,797 0.68 0.21 10 54 None
NVDA Options Chain 203.62 Call 240.00 9/18 Yes 4.25 4.35 4.35 -0.70 -13.87% 7,623 46,755 0.42 0.22 18 64 None
NVDA Options Chain 203.62 Call 210.00 7/15 No 1.16 1.25 1.19 -1.08 -47.58% 7,614 2,864 0.35 0.23 18 64 None
TSLA Options Chain 406.55 Call 405.00 7/24 Yes 18.15 18.45 18.15 +5.00 +38.03% 7,591 1,320 0.52 0.54 10 58 None
ORCL Options Chain 144.22 Call 160.00 8/21 No 6.25 6.45 6.34 +1.04 +19.63% 7,558 10,731 0.61 0.34 7 60 None
AAOI Options Chain 114.44 Call 130.00 7/10 No 1.00 1.25 1.10 +0.45 +69.24% 7,539 902 1.39 0.21 8 43 None
INTC Options Chain 110.29 Call 120.00 7/17 No 2.89 3.05 2.97 +0.10 +3.49% 7,537 18,539 0.88 0.33 5 55 None
NVDA Options Chain 203.62 Put 190.00 7/17 No 0.88 0.92 0.93 -0.20 -17.70% 7,533 46,012 0.42 -0.15 18 64 None
SMCI Options Chain 28.24 Call 35.00 7/17 No 0.12 0.13 0.13 -0.04 -23.53% 7,527 22,463 0.94 0.06 14 54 None
NVDA Options Chain 203.62 Call 300.00 9/18 Yes 0.60 0.63 0.60 -0.07 -10.45% 7,525 25,319 0.47 0.04 18 64 None
AVGO Options Chain 401.11 Call 415.00 7/10 No 0.85 1.10 0.91 +0.40 +78.44% 7,515 1,630 0.62 0.14 13 64 None
NVDA Options Chain 203.62 Put 200.00 7/13 No 1.40 1.48 1.47 -0.37 -20.11% 7,494 1,275 0.31 -0.33 18 64 None
SOFI Options Chain 18.62 Call 20.00 8/21 Yes 1.16 1.17 1.17 +0.30 +34.49% 7,492 40,229 0.66 0.43 10 46 None
AMZN Options Chain 243.08 Call 255.00 7/10 No 0.21 0.23 0.21 -0.01 -4.55% 7,480 9,460 0.43 0.07 9 60 None
VALE Options Chain 14.05 Put 16.00 7/17 No 1.50 1.80 1.75 -0.14 -7.41% 7,461 11,729 0.63 -0.98 11 50 None
NVDA Options Chain 203.62 Call 210.00 8/21 No 8.25 8.35 8.25 -1.30 -13.62% 7,460 28,842 0.39 0.43 18 64 None
MSTR Options Chain 93.89 Call 98.00 7/17 No 3.00 3.35 3.15 -0.65 -17.11% 7,421 1,637 0.87 0.39 5 60 None
ANET Options Chain 184.69 Call 190.00 7/10 No 0.90 0.95 0.95 -0.34 -26.36% 7,420 1,439 0.72 0.23 11 59 None
NVDA Options Chain 203.62 Call 230.00 8/21 No 2.87 2.93 2.90 -0.70 -19.45% 7,418 37,521 0.39 0.20 18 64 None
MSFT Options Chain 383.89 Call 400.00 7/17 No 2.55 2.62 2.59 -0.05 -1.90% 7,416 24,852 0.34 0.23 12 65 None
TSLA Options Chain 406.55 Call 440.00 7/10 No 0.06 0.07 0.07 -0.09 -56.25% 7,403 13,612 0.68 0.01 10 58 None
TSLA Options Chain 406.55 Call 392.50 7/13 No 15.55 16.05 14.55 +6.23 +74.88% 7,382 498 0.39 0.82 10 58 None
BMNR Options Chain 14.86 Call 16.00 7/10 No 0.02 0.03 0.02 -0.07 -77.78% 7,282 18,454 1.06 0.06 13 34 None
SPCX Options Chain 148.30 Put 100.00 8/21 No 1.80 1.95 1.90 -0.43 -18.46% 7,278 12,119 0.95 -0.08 3 33 None
AVGO Options Chain 401.11 Put 390.00 7/10 No 1.24 1.37 1.23 -5.77 -82.43% 7,267 874 0.61 -0.19 13 64 None
NVDA Options Chain 203.62 Put 185.00 8/21 No 4.00 4.10 4.07 -0.13 -3.10% 7,246 26,455 0.41 -0.23 18 64 None
T Options Chain 21.10 Call 21.00 7/10 No 0.04 0.05 0.04 -0.13 -76.48% 7,223 7,630 0.23 0.51 9 61 None
CLSK Options Chain 12.44 Call 20.00 8/21 Yes 0.19 0.28 0.26 +0.05 +23.81% 7,222 1,096 0.96 0.13 8 40 None
AMD Options Chain 516.79 Put 550.00 7/10 No 10.85 11.40 11.15 -23.68 -67.99% 7,221 2,262 0.81 -0.55 12 61 None
TD Options Chain 119.75 Call 110.00 7/17 No 9.40 9.90 9.70 +1.15 +13.45% 7,220 1,177 0.50 1.00 12 78 None
SOFI Options Chain 18.62 Call 18.50 7/17 No 0.70 0.72 0.70 +0.33 +89.19% 7,213 9,652 0.60 0.54 10 46 None
MSTR Options Chain 93.89 Call 104.00 7/17 No 1.48 1.74 1.60 -0.49 -23.45% 7,203 516 0.88 0.23 5 60 None
AMZN Options Chain 243.08 Call 247.50 7/17 No 4.90 5.35 5.00 +1.10 +28.21% 7,168 1,707 0.35 0.50 9 60 None
HPE Options Chain 44.90 Call 50.00 7/17 No 1.58 1.69 1.55 +1.20 +342.86% 7,150 7,723 0.66 0.46 8 51 None
TXN Options Chain 301.32 Call 400.00 7/31 Yes 2.21 2.36 2.24 +0.29 +14.88% 7,144 4 0.75 0.08 13 67 None
AAL Options Chain 17.06 Put 17.00 7/10 No 0.32 0.35 0.33 -0.28 -45.91% 7,121 5,388 1.04 -0.46 7 42 None
POET Options Chain 8.70 Call 10.00 7/17 No 0.14 0.21 0.16 -0.02 -11.12% 7,089 7,785 1.12 0.21 7 32 None
TSLA Options Chain 406.55 Put 377.50 7/10 No 0.06 0.07 0.06 -1.01 -94.40% 7,087 2,341 0.63 -0.01 10 58 None
NVDA Options Chain 203.62 Put 195.00 7/13 No 0.46 0.50 0.47 -0.31 -39.75% 7,070 3,437 0.34 -0.12 18 64 None
TNXP Options Chain 12.78 Call 10.00 8/21 Yes 3.70 5.00 4.75 % 7,066 0 1.08 0.81 12 40 None
CSCO Options Chain 118.31 Call 121.00 7/31 No 3.15 3.35 3.27 +1.37 +72.11% 7,029 7,068 0.37 0.43 9 62 None
TNXP Options Chain 12.78 Call 20.00 8/21 Yes 0.10 0.65 0.50 % 7,025 0 0.98 0.33 12 40 None
NVDA Options Chain 203.62 Call 200.00 8/21 No 12.95 13.05 12.91 -1.59 -10.97% 7,024 29,047 0.40 0.58 18 64 None
BSX Options Chain 44.99 Put 43.00 7/17 No 0.25 0.45 0.55 -0.03 -5.18% 7,020 3,603 0.44 -0.23 13 55 None
CSCO Options Chain 118.31 Call 130.00 7/31 No 0.93 1.05 1.00 +0.57 +132.56% 7,016 1,156 0.38 0.18 9 62 None
NBIS Options Chain 216.20 Put 180.00 7/17 No 4.40 4.70 4.52 -1.38 -23.39% 7,014 14,719 1.46 -0.16 3 22 None
IREN Options Chain 41.72 Put 41.00 7/17 No 2.42 2.71 2.52 -0.08 -3.08% 7,013 26,956 1.16 -0.43 9 42 None
BABA Options Chain 111.14 Call 114.00 7/10 No 0.45 0.52 0.50 0.00 0.00% 7,012 1,816 0.63 0.23 14 27 None
CART Options Chain 48.28 Call 48.00 7/17 No 1.30 1.50 1.36 +0.54 +65.86% 7,008 11,641 0.44 0.55 3 20 None
SATS Options Chain 103.92 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 3 47 None
PLTR Options Chain 129.04 Call 127.00 7/17 No 5.00 5.10 5.05 -1.86 -26.92% 6,988 529 0.51 0.61 12 53 None
AAPL Options Chain 316.22 Call 317.50 7/13 No 2.01 2.28 2.10 +0.54 +34.62% 6,981 1,585 0.20 0.42 9 65 None
NFLX Options Chain 75.61 Call 80.00 7/17 Yes 1.52 1.55 1.55 -0.08 -4.91% 6,965 29,209 0.72 0.32 6 56 None
WBD Options Chain 26.10 Call 27.00 7/17 No 0.49 0.55 0.50 +0.07 +16.28% 6,950 14,489 0.41 0.43 3 19 None
BMNR Options Chain 14.86 Call 15.00 7/10 No 0.14 0.16 0.15 -0.18 -54.55% 6,932 13,225 0.85 0.35 13 34 None
MARA Options Chain 13.22 Call 14.00 7/17 No 0.38 0.41 0.41 +0.26 +173.34% 6,932 14,103 0.90 0.35 4 41 None
TSLA Options Chain 406.55 Call 450.00 7/17 No 1.07 1.09 1.07 +0.26 +32.10% 6,925 22,745 0.48 0.07 10 58 None
OPEN Options Chain 4.81 Call 8.00 9/18 Yes 0.30 0.35 0.31 +0.09 +40.91% 6,925 4,152 1.07 0.25 5 31 None
AMZN Options Chain 243.08 Call 252.50 7/10 No 0.46 0.49 0.46 +0.05 +12.20% 6,909 7,877 0.42 0.15 9 60 None
TSLA Options Chain 406.55 Call 417.50 7/13 No 2.36 2.42 2.40 +1.17 +95.13% 6,906 690 0.37 0.26 10 58 None
NVO Options Chain 48.93 Put 47.00 7/31 No 1.03 1.08 1.04 -0.07 -6.31% 6,905 10,226 0.40 -0.32 17 60 None
TSLA Options Chain 406.55 Put 395.00 7/17 No 5.55 5.70 5.68 -5.82 -50.61% 6,900 4,986 0.44 -0.31 10 58 None
SPCX Options Chain 148.30 Call 160.00 7/17 No 3.10 3.20 3.15 +0.12 +3.96% 6,899 11,231 0.69 0.32 3 33 None
AMD Options Chain 516.79 Put 540.00 7/10 No 6.50 6.65 6.53 -22.33 -77.38% 6,897 843 0.83 -0.38 12 61 None
NVDA Options Chain 203.62 Call 205.00 9/18 Yes 14.80 15.00 14.94 -1.26 -7.78% 6,874 17,460 0.43 0.53 18 64 None
NVDA Options Chain 203.62 Call 212.50 7/17 No 1.31 1.36 1.31 -1.00 -43.29% 6,798 7,387 0.38 0.22 18 64 None
NOK Options Chain 12.90 Put 12.50 7/17 No 0.36 0.40 0.37 -0.49 -56.98% 6,796 2,230 0.75 -0.36 13 44 None
NOK Options Chain 12.90 Put 12.00 8/21 Yes 0.92 0.96 0.95 -0.35 -26.93% 6,796 28,477 0.80 -0.34 13 44 None
WULF Options Chain 22.83 Put 22.00 7/17 No 0.84 0.90 0.87 -0.43 -33.08% 6,792 27,023 1.05 -0.34 2 39 None
SNAP Options Chain 4.70 Call 9.00 1/15 Yes 0.22 0.25 0.22 0.00 0.00% 6,791 5,538 0.79 0.21 8 30 None
TSLA Options Chain 406.55 Call 425.00 7/17 No 4.15 4.25 4.19 +1.65 +64.97% 6,773 5,551 0.45 0.26 10 58 None
TSLA Options Chain 406.55 Call 415.00 7/17 No 7.10 7.20 7.05 +2.72 +62.82% 6,761 6,608 0.44 0.39 10 58 None
AMZN Options Chain 243.08 Call 247.50 7/13 No 2.72 2.95 2.83 +0.83 +41.50% 6,755 1,882 0.29 0.48 9 60 None
CHGG Options Chain 0.89 Call 1.50 1/15 Yes 0.15 0.35 0.17 0.00 0.00% 6,747 18,597 1.52 0.51 9 27 None
TSLA Options Chain 406.55 Call 395.00 7/13 No 13.50 13.95 13.52 +6.50 +92.60% 6,730 1,108 0.38 0.78 10 58 None
INTC Options Chain 110.29 Call 140.00 7/24 Yes 2.23 2.40 2.30 +0.05 +2.23% 6,720 3,709 1.09 0.19 5 55 None
AAL Options Chain 17.06 Put 15.50 7/10 No 0.00 0.02 0.02 -0.05 -71.43% 6,704 21,957 1.11 -0.04 7 42 None
UPS Options Chain 110.74 Call 115.00 7/24 No 0.99 1.05 1.01 +0.11 +12.23% 6,681 1,224 0.28 0.28 6 53 None
NVDA Options Chain 203.62 Call 210.00 7/31 No 5.00 5.05 5.03 -1.22 -19.52% 6,670 14,230 0.39 0.38 18 64 None
IREN Options Chain 41.72 Put 31.00 8/21 No 2.08 2.30 2.20 -0.04 -1.79% 6,663 5,801 1.26 -0.18 9 42 None
WULF Options Chain 22.83 Call 24.50 7/10 No 0.15 0.18 0.18 -0.10 -35.72% 6,622 2,059 1.19 0.20 2 39 None
AMZN Options Chain 243.08 Put 245.00 7/10 No 1.15 1.24 1.20 -2.22 -64.92% 6,600 3,112 0.41 -0.35 9 60 None
META Options Chain 603.50 Call 700.00 7/17 No 1.90 2.15 2.15 +1.75 +437.50% 6,575 25,743 0.52 0.09 11 66 None
OXY Options Chain 52.30 Call 52.50 7/17 No 0.96 1.02 0.98 -0.91 -48.15% 6,520 1,943 0.34 0.49 9 55 None
TSLA Options Chain 406.55 Call 377.50 7/13 No 29.15 29.85 29.95 +13.05 +77.22% 6,479 19 0.46 0.97 10 58 None
NOK Options Chain 12.90 Call 15.00 8/21 Yes 0.75 0.80 0.76 +0.32 +72.73% 6,470 51,531 0.85 0.35 13 44 None
VZ Options Chain 42.45 Call 41.00 7/17 No 1.12 1.25 1.10 -0.40 -26.67% 6,468 1,028 0.33 0.90 10 64 None
NVDA Options Chain 203.62 Put 105.00 7/24 No 0.02 0.04 0.01 -0.04 -80.00% 6,459 4,576 1.18 0.00 18 64 None
AAOI Options Chain 114.44 Call 150.00 7/17 No 1.65 2.00 1.80 +0.67 +59.30% 6,454 1,773 1.24 0.17 8 43 None
TSLA Options Chain 406.55 Put 400.00 7/17 No 7.35 7.50 7.50 -6.83 -47.67% 6,445 17,720 0.44 -0.38 10 58 None
TSLA Options Chain 406.55 Call 440.00 7/17 No 1.80 1.84 1.81 +0.59 +48.37% 6,400 11,614 0.46 0.13 10 58 None
CVNA Options Chain 67.12 Put 70.00 7/17 No 4.20 4.50 4.15 -0.93 -18.31% 6,372 13,977 0.66 -0.64 8 50 None
T Options Chain 21.10 Call 20.00 7/10 No 0.89 1.12 1.01 -0.02 -1.95% 6,369 1,255 1.47 1.00 9 61 None
U Options Chain 30.73 Call 35.00 8/21 Yes 1.82 1.87 1.84 +0.46 +33.34% 6,359 2,653 0.79 0.37 6 45 None
ORCL Options Chain 144.22 Call 145.00 7/17 No 4.45 4.65 4.53 +1.07 +30.93% 6,353 6,803 0.60 0.49 7 60 None
NVDA Options Chain 203.62 Call 215.00 7/15 No 0.46 0.50 0.48 -0.67 -58.27% 6,339 2,319 0.36 0.11 18 64 None
SPCX Options Chain 148.30 Call 155.00 7/17 No 4.70 4.90 4.81 +0.41 +9.32% 6,332 6,250 0.67 0.44 3 33 None
AVGO Options Chain 401.11 Call 402.50 7/10 No 4.15 4.65 4.40 +2.22 +101.84% 6,313 1,607 0.61 0.46 13 64 None
MSTR Options Chain 93.89 Call 650.00 9/18 Yes 0.02 0.25 0.12 +0.03 +33.34% 6,261 1,019 1.51 0.00 5 60 None
PLTR Options Chain 129.04 Call 140.00 7/17 No 0.72 0.74 0.74 -0.86 -53.75% 6,231 16,860 0.50 0.16 12 53 None
MARA Options Chain 13.22 Put 9.00 8/21 Yes 0.21 0.30 0.24 -0.16 -40.00% 6,229 1,275 1.02 -0.11 4 41 None
NOK Options Chain 12.90 Call 13.50 7/17 No 0.34 0.36 0.36 +0.26 +260.00% 6,199 5,212 0.77 0.37 13 44 None
AMD Options Chain 516.79 Put 545.00 7/10 No 8.40 8.80 8.61 -22.58 -72.40% 6,197 620 0.82 -0.47 12 61 None
CVNA Options Chain 67.12 Call 70.00 8/21 Yes 6.20 6.45 6.25 +0.20 +3.31% 6,188 10,943 0.81 0.50 8 50 None
TSLA Options Chain 406.55 Call 407.50 7/13 No 5.70 5.95 5.85 +3.07 +110.44% 6,182 572 0.37 0.49 10 58 None
AAPL Options Chain 316.22 Call 315.00 7/13 No 3.20 3.45 3.38 +0.82 +32.04% 6,140 1,386 0.20 0.57 9 65 None
NVDA Options Chain 203.62 Call 207.50 7/15 No 1.80 1.91 1.85 -1.29 -41.09% 6,118 1,288 0.35 0.32 18 64 None
SNY Options Chain 42.78 Call 45.00 7/17 No 0.30 0.45 0.40 +0.30 +300.00% 6,116 5,039 0.30 0.31 12 59 None
NVDA Options Chain 203.62 Put 110.00 7/31 No 0.04 0.06 0.05 +0.01 +25.00% 6,108 1,127 0.97 0.00 18 64 None
AMD Options Chain 516.79 Call 555.00 7/10 No 5.75 6.15 5.86 +3.68 +168.81% 6,089 2,012 0.83 0.37 12 61 None
SOFI Options Chain 18.62 Put 17.00 7/17 No 0.15 0.16 0.16 -0.19 -54.29% 6,053 17,223 0.64 -0.17 10 46 None
S Options Chain 17.79 Call 19.50 7/17 No 0.25 0.50 0.36 +0.23 +176.93% 6,024 63 0.52 0.35 6 42 None
NVDA Options Chain 203.62 Call 235.00 7/31 No 0.66 0.70 0.75 -0.23 -23.47% 6,013 5,296 0.40 0.09 18 64 None
RARE Options Chain 34.61 Put 12.50 9/18 Yes 0.15 0.65 1.32 +0.17 +14.79% 6,000 6,000 1.51 -0.05 6 38 None
RARE Options Chain 34.61 Put 22.50 9/18 Yes 2.45 4.00 3.28 -0.42 -11.36% 6,000 6,000 1.62 -0.18 6 38 None
RARE Options Chain 34.61 Put 30.00 10/16 Yes 7.30 8.80 8.25 +0.75 +10.00% 6,000 1 1.57 -0.28 6 38 None
WULF Options Chain 22.83 Call 26.00 7/17 No 0.46 0.55 0.48 -0.12 -20.00% 5,940 18,343 1.03 0.25 2 39 None
NVDA Options Chain 203.62 Call 215.00 7/24 No 2.17 2.22 2.16 -0.93 -30.10% 5,916 4,453 0.38 0.24 18 64 None
WRAP Options Chain 1.59 Call 3.00 7/17 No 0.10 0.15 0.11 +0.06 +120.00% 5,910 3,236 2.29 0.24 7 15 None
MSFT Options Chain 383.89 Put 435.00 7/17 No 49.30 51.90 52.76 +0.93 +1.80% 5,903 1,041 0.61 -0.98 12 65 None
ASTS Options Chain 73.88 Call 80.00 7/10 No 0.23 0.26 0.23 -0.62 -72.95% 5,895 2,542 1.20 0.12 5 39 None
PLTR Options Chain 129.04 Call 130.00 7/31 No 6.20 6.35 6.15 -2.03 -24.82% 5,875 2,021 0.51 0.51 12 53 None
BE Options Chain 257.02 Put 250.00 7/10 No 4.65 6.00 5.25 -4.75 -47.50% 5,868 9,813 1.55 -0.35 4 52 None
INTC Options Chain 110.29 Call 127.00 8/07 Yes 7.00 7.50 7.00 +1.10 +18.65% 5,867 112 0.98 0.38 5 55 None
AAPL Options Chain 316.22 Call 327.50 7/10 No 0.03 0.04 0.04 -0.03 -42.86% 5,842 1,003 0.32 0.01 9 65 None
LYFT Options Chain 15.18 Call 16.00 7/17 No 0.32 0.35 0.35 +0.16 +84.22% 5,838 6,419 0.49 0.42 20 53
Growth Stock List
RGTI Options Chain 16.99 Call 19.00 7/24 No 0.56 0.61 0.62 -0.04 -6.07% 5,830 1,071 0.93 0.31 3 18 None
MSTR Options Chain 93.89 Put 50.00 7/31 Yes 0.14 0.44 0.39 -0.12 -23.53% 5,823 3,659 1.38 -0.03 5 60 None
INTC Options Chain 110.29 Call 132.00 8/07 Yes 5.70 6.25 5.89 +1.59 +36.98% 5,822 40 0.99 0.33 5 55 None
AMZN Options Chain 243.08 Call 250.00 7/13 No 1.77 1.92 1.75 +0.50 +40.00% 5,801 942 0.29 0.36 9 60 None
SLS Options Chain 13.51 Put 4.00 10/16 Yes 1.20 1.35 1.25 -0.05 -3.85% 5,757 15,783 3.06 -0.08 8 34 None
AMC Options Chain 1.90 Call 2.50 7/17 No 0.02 0.03 0.03 -0.01 -25.00% 5,728 63,204 1.51 0.11 8 25 None
POET Options Chain 8.70 Call 40.00 12/15 Yes 2.27 2.32 2.27 -0.31 -12.02% 5,718 32,259 1.03 0.50 7 32 None
AAPL Options Chain 316.22 Put 310.00 7/17 No 2.07 2.14 2.14 -1.16 -35.16% 5,716 8,524 0.25 -0.28 9 65 None
GME Options Chain 21.95 Call 22.00 7/17 No 0.36 0.40 0.36 +0.03 +9.10% 5,705 9,287 0.31 0.49 15 49 None
AVGO Options Chain 401.11 Call 400.00 7/15 No 10.60 11.50 11.50 +5.00 +76.93% 5,696 117 0.53 0.53 13 64 None
AMD Options Chain 516.79 Call 560.00 7/17 No 18.60 19.30 18.99 +8.29 +77.48% 5,690 2,295 0.76 0.44 12 61 None
NVDA Options Chain 203.62 Put 140.00 11/20 Yes 2.23 2.31 2.24 -0.07 -3.03% 5,688 11,611 0.49 -0.08 18 64 None
IONQ Options Chain 45.23 Put 45.00 8/21 Yes 5.75 6.05 5.93 -0.27 -4.36% 5,676 3,823 0.99 -0.43 9 44 None
NVDA Options Chain 203.62 Put 205.00 7/13 No 3.70 3.90 3.80 -0.15 -3.80% 5,673 613 0.30 -0.63 18 64 None
WMT Options Chain 113.10 Put 110.00 7/10 No 0.06 0.08 0.07 -0.04 -36.37% 5,660 1,134 0.29 -0.11 10 59 None
APLD Options Chain 31.41 Call 35.00 7/17 No 0.77 0.89 0.85 +0.10 +13.34% 5,656 2,941 0.92 0.32 3 20 None
XOM Options Chain 141.13 Call 143.00 7/10 No 0.01 0.08 0.04 -0.64 -94.12% 5,643 4,423 0.40 0.04 9 64 None
AMZN Options Chain 243.08 Call 225.00 7/13 No 21.85 22.55 21.50 +3.80 +21.47% 5,632 46 0.61 1.00 9 60 None
NFLX Options Chain 75.61 Call 80.00 7/24 Yes 1.88 1.92 1.93 -0.07 -3.50% 5,611 8,061 0.59 0.34 6 56 None
NVDA Options Chain 203.62 Call 215.00 8/21 No 6.45 6.55 6.50 -1.08 -14.25% 5,604 24,323 0.39 0.36 18 64 None
SPCX Options Chain 148.30 Put 140.00 8/21 No 11.90 12.20 12.15 -1.20 -8.99% 5,604 8,344 0.88 -0.34 3 33 None
AMZN Options Chain 243.08 Call 247.50 7/24 No 6.95 7.35 7.11 +1.41 +24.74% 5,564 168 0.36 0.51 9 60 None
MU Options Chain 957.70 Put 825.00 7/24 No 22.00 24.10 23.05 -9.77 -29.77% 5,552 125 1.11 -0.17 13 68 None
PLTR Options Chain 129.04 Call 135.00 7/17 No 1.65 1.68 1.66 -1.59 -48.93% 5,538 11,597 0.50 0.29 12 53 None
NVDA Options Chain 203.62 Put 192.50 7/13 No 0.26 0.29 0.28 -0.21 -42.86% 5,536 1,580 0.36 -0.07 18 64 None
META Options Chain 603.50 Call 750.00 8/21 Yes 11.70 12.10 11.98 +6.38 +113.93% 5,531 16,406 0.53 0.21 11 66 None
RIVN Options Chain 18.12 Call 22.00 7/17 No 0.06 0.07 0.07 +0.03 +75.00% 5,515 4,402 0.85 0.05 6 34 None
NVDA Options Chain 203.62 Call 210.00 9/18 Yes 12.55 12.75 12.65 -1.26 -9.06% 5,511 55,516 0.42 0.48 18 64 None
ONDS Options Chain 7.54 Put 5.00 1/21 Yes 1.55 1.85 1.60 -0.07 -4.20% 5,494 112,385 1.05 -0.15 9 38 None
NVDA Options Chain 203.62 Call 460.00 6/17 Yes 2.23 2.39 2.35 +0.05 +2.18% 5,491 7,535 0.47 0.07 18 64 None
AVGO Options Chain 401.11 Call 395.00 7/10 No 8.50 9.50 9.00 +5.10 +130.77% 5,489 5,742 0.67 0.70 13 64 None
META Options Chain 603.50 Call 620.00 7/17 No 22.75 23.30 23.30 +14.90 +177.39% 5,458 5,657 0.44 0.62 11 66 None
PLTR Options Chain 129.04 Put 125.00 7/17 No 2.14 2.18 2.18 +0.46 +26.75% 5,433 12,200 0.52 -0.32 12 53 None
GOOGL Options Chain 358.89 Call 370.00 7/17 No 2.77 2.82 2.80 -1.38 -33.02% 5,426 10,279 0.31 0.28 10 64 None
NVDA Options Chain 203.62 Put 185.00 7/17 No 0.46 0.48 0.47 -0.18 -27.70% 5,417 27,233 0.45 -0.09 18 64 None
ORCL Options Chain 144.22 Call 160.00 7/24 No 2.04 2.13 2.05 +0.50 +32.26% 5,409 3,400 0.62 0.22 7 60 None
TD Options Chain 119.75 Call 95.00 7/17 No 24.30 25.50 24.30 -1.30 -5.08% 5,401 906 1.32 1.00 12 78 None
NVDA Options Chain 203.62 Put 180.00 8/21 No 2.97 3.00 3.00 -0.10 -3.23% 5,396 36,933 0.42 -0.19 18 64 None
TSLA Options Chain 406.55 Put 397.50 7/17 No 6.40 6.55 6.55 -6.40 -49.43% 5,389 451 0.44 -0.35 10 58 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
MSFT Options Chain 383.89 Call 440.00 7/24 No 0.40 0.62 0.51 -0.14 -21.54% 5,364 3,332 0.37 0.04 12 65 None
XOM Options Chain 141.13 Call 145.00 8/21 No 2.37 2.54 2.46 -1.53 -38.35% 5,359 2,641 0.29 0.30 9 64 None
SPCX Options Chain 148.30 Put 150.00 7/17 No 4.80 5.00 4.84 -2.76 -36.32% 5,322 40,236 0.66 -0.42 3 33 None
INTC Options Chain 110.29 Call 145.00 7/17 No 0.22 0.32 0.28 +0.03 +12.00% 5,312 12,541 0.97 0.04 5 55 None
AVGO Options Chain 401.11 Call 407.50 7/10 No 2.38 2.85 2.38 +1.16 +95.09% 5,293 898 0.62 0.30 13 64 None
NVDA Options Chain 203.62 Call 240.00 8/21 No 1.64 1.68 1.67 -0.43 -20.48% 5,286 28,992 0.39 0.14 18 64 None
AMD Options Chain 516.79 Call 570.00 7/10 No 2.00 2.16 2.08 +1.12 +116.67% 5,286 2,016 0.82 0.16 12 61 None
AGNC Options Chain 11.07 Put 11.00 8/21 Yes 0.30 0.34 0.32 -0.07 -17.95% 5,267 7,821 0.21 -0.47 11 52 None
INTC Options Chain 110.29 Call 120.00 7/24 Yes 6.55 6.90 6.55 +0.25 +3.97% 5,254 10,964 1.08 0.42 5 55 None
NVDA Options Chain 203.62 Call 220.00 7/13 No 0.03 0.05 0.05 -0.19 -79.17% 5,248 2,232 0.36 0.01 18 64 None
MSTR Options Chain 93.89 Call 106.00 7/17 No 1.20 1.29 1.24 -0.44 -26.19% 5,235 426 0.88 0.19 5 60 None
AMZN Options Chain 243.08 Call 245.00 7/15 No 5.15 5.75 5.38 +1.23 +29.64% 5,234 4,691 0.32 0.60 9 60 None
BABA Options Chain 111.14 Call 118.00 7/10 No 0.08 0.13 0.10 -0.09 -47.37% 5,219 518 0.72 0.05 14 27 None
AAPL Options Chain 316.22 Put 305.00 7/17 No 1.05 1.13 1.10 -0.74 -40.22% 5,216 7,951 0.26 -0.17 9 65 None
AAPL Options Chain 316.22 Call 317.50 7/17 No 3.95 4.15 4.00 +0.76 +23.46% 5,214 5,131 0.24 0.46 9 65 None
INTC Options Chain 110.29 Call 150.00 9/18 Yes 7.35 7.50 7.45 +0.45 +6.43% 5,212 18,270 0.92 0.31 5 55 None
TSLA Options Chain 406.55 Call 395.00 7/17 No 17.45 17.75 17.51 +6.61 +60.65% 5,208 11,470 0.45 0.69 10 58 None
AMZN Options Chain 243.08 Call 245.00 7/24 No 8.40 9.00 8.50 +1.80 +26.87% 5,197 2,148 0.36 0.57 9 60 None
TSLA Options Chain 406.55 Call 400.00 7/15 No 12.35 12.70 12.43 +5.43 +77.58% 5,181 580 0.42 0.63 10 58 None
T Options Chain 21.10 Put 21.00 7/17 No 0.44 0.50 0.48 0.00 0.00% 5,180 13,170 0.25 -0.55 9 61 None
CORZ Options Chain 23.74 Call 32.00 8/21 Yes 0.75 0.86 0.86 +0.01 +1.18% 5,176 3,095 0.91 0.21 5 28 None
SBUX Options Chain 103.87 Call 115.00 7/31 No 1.29 1.52 1.45 +0.43 +42.16% 5,166 153 0.40 0.24 6 57 None
MU Options Chain 957.70 Call 1,100.00 7/17 No 23.70 25.00 24.25 +6.82 +39.13% 5,150 6,587 1.03 0.28 13 68 None
NKE Options Chain 42.78 Call 45.00 8/21 No 1.22 1.25 1.23 -0.12 -8.89% 5,141 9,891 0.35 0.37 11 58 None
DKNG Options Chain 27.70 Call 30.00 8/21 Yes 0.90 0.98 0.94 -0.35 -27.14% 5,129 49,808 0.60 0.30 7 45 None
CZR Options Chain 29.77 Call 31.00 7/17 No 0.20 0.25 0.15 -0.15 -50.00% 5,125 32,299 0.37 0.13 7 44 None
TSLA Options Chain 406.55 Call 382.50 7/13 No 24.50 24.95 24.02 +11.22 +87.66% 5,113 42 0.40 0.94 10 58 None
MU Options Chain 957.70 Call 1,200.00 7/17 No 9.00 9.50 9.20 +2.45 +36.30% 5,107 8,633 1.05 0.13 13 68 None
AMD Options Chain 516.79 Put 530.00 7/10 No 3.40 3.60 3.50 -15.90 -81.96% 5,075 4,667 0.85 -0.25 12 61 None
NOK Options Chain 12.90 Put 10.00 10/16 Yes 0.62 0.66 0.63 -0.26 -29.22% 5,063 9,082 0.75 -0.19 13 44 None
NVDA Options Chain 203.62 Call 190.00 7/17 No 13.75 13.90 13.92 -1.79 -11.40% 5,061 26,501 0.42 0.85 18 64 None
RIOT Options Chain 21.09 Call 25.00 9/18 Yes 2.34 2.51 2.60 +0.42 +19.27% 5,053 15,682 0.94 0.45 5 44 None
SOFI Options Chain 18.62 Call 19.50 7/17 No 0.29 0.30 0.29 +0.13 +81.25% 5,049 8,114 0.57 0.30 10 46 None
OPEN Options Chain 4.81 Call 6.00 8/21 Yes 0.46 0.52 0.52 +0.21 +67.75% 5,042 16,030 1.04 0.43 5 31 None
PTON Options Chain 5.94 Put 5.50 7/17 No 0.05 0.08 0.07 -0.05 -41.67% 5,034 422 0.64 -0.19 7 29 None
WMT Options Chain 113.10 Call 115.00 7/10 No 0.04 0.05 0.05 -0.23 -82.15% 5,033 6,089 0.30 0.07 10 59 None
NCLH Options Chain 19.76 Call 22.00 9/18 Yes 1.06 1.12 1.18 +0.51 +76.12% 5,031 9,342 0.53 0.39 10 51 None
RIVN Options Chain 18.12 Put 12.00 1/15 Yes 0.95 1.14 0.96 -0.26 -21.32% 5,017 36,282 0.78 -0.15 6 34 None
RKT Options Chain 14.16 Put 14.00 9/18 Yes 1.30 1.43 1.39 -0.14 -9.15% 5,015 3,129 0.69 -0.38 5 55 None
WBD Options Chain 26.10 Put 24.00 8/21 No 0.46 0.50 0.50 -0.12 -19.36% 5,015 6,132 0.42 -0.22 3 19 None
REPL Options Chain 11.11 Put 5.00 8/21 Yes 1.05 1.15 1.05 +0.29 +38.16% 5,014 496 3.34 -0.10 8 26 None
IONQ Options Chain 45.23 Put 25.00 7/17 No 0.00 0.03 0.03 +0.02 +200.00% 5,011 1,956 1.72 0.00 9 44 None
KLAR Options Chain 18.88 Call 20.00 8/21 No 1.90 2.25 2.05 +0.50 +32.26% 5,007 415 0.74 0.56 3 18 None
CLSK Options Chain 12.44 Put 10.00 7/31 No 0.14 0.43 0.18 -0.15 -45.46% 5,003 222 1.09 -0.11 8 40 None
TSM Options Chain 436.96 Put 355.00 7/10 No 0.01 0.10 0.02 -0.09 -81.82% 5,003 15,675 1.50 0.00 20 61
Dividend Stock List
FRMI Options Chain 7.32 Put 5.50 7/31 No 0.20 0.35 0.20 0.00 0.00% 5,000 61 1.48 -0.16 3 16 None
MARA Options Chain 13.22 Put 7.00 1/15 Yes 0.60 0.71 0.69 -0.10 -12.66% 5,000 424 1.00 -0.10 4 41 None
CORZ Options Chain 23.74 Put 19.00 9/18 Yes 1.44 1.56 1.43 -0.64 -30.92% 4,981 11,150 0.92 -0.22 5 28 None
SOFI Options Chain 18.62 Call 18.00 8/21 Yes 1.98 2.07 2.04 +0.47 +29.94% 4,971 12,748 0.66 0.61 10 46 None
ANET Options Chain 184.69 Call 200.00 7/17 No 2.00 2.15 2.02 -0.14 -6.49% 4,960 6,009 0.65 0.21 11 59 None
CLF Options Chain 9.40 Call 9.00 8/21 Yes 1.20 1.28 1.24 -0.02 -1.59% 4,939 4,455 0.81 0.62 7 35 None
CRML Options Chain 8.47 Call 15.00 11/20 No 0.65 0.70 0.67 -0.03 -4.29% 4,931 6,227 1.09 0.27 3 16 None
TSLA Options Chain 406.55 Call 425.00 7/13 No 1.14 1.18 1.14 +0.43 +60.57% 4,929 1,637 0.39 0.14 10 58 None
VALE Options Chain 14.05 Put 15.00 7/10 No 0.62 1.08 0.77 -0.10 -11.50% 4,928 3,261 2.06 -0.98 11 50 None
MSFT Options Chain 383.89 Call 410.00 8/21 Yes 12.00 12.20 12.10 +0.20 +1.69% 4,927 6,949 0.41 0.36 12 65 None
MU Options Chain 957.70 Call 1,300.00 7/17 No 3.40 3.70 3.55 +0.89 +33.46% 4,922 7,019 1.09 0.06 13 68 None
SPCX Options Chain 148.30 Put 140.00 7/17 No 1.60 1.70 1.62 -1.73 -51.65% 4,915 12,183 0.67 -0.19 3 33 None
BAC Options Chain 59.25 Call 59.00 7/10 No 0.40 0.45 0.38 +0.20 +111.12% 4,913 12,678 0.22 0.65 13 73 None
NVDA Options Chain 203.62 Call 215.00 7/31 No 3.40 3.50 3.50 -1.05 -23.08% 4,906 6,757 0.39 0.29 18 64 None
VZ Options Chain 42.45 Call 40.00 7/17 No 2.05 2.40 2.20 -0.59 -21.15% 4,892 790 0.57 1.00 10 64 None
SPCX Options Chain 148.30 Put 110.00 8/07 No 1.60 1.90 1.85 -0.62 -25.11% 4,891 389 0.93 -0.10 3 33 None
NFLX Options Chain 75.61 Call 75.00 7/17 Yes 3.40 3.45 3.40 -0.15 -4.23% 4,881 18,896 0.70 0.55 6 56 None
NVDA Options Chain 203.62 Call 217.50 7/17 No 0.63 0.66 0.65 -0.60 -48.00% 4,870 8,791 0.38 0.13 18 64 None
SATS Options Chain 103.92 Call 125.00 12/18 No 9.20 10.40 10.00 -0.95 -8.68% 4,857 36,601 0.57 0.41 3 47 None
BMNR Options Chain 14.86 Call 15.50 7/10 No 0.05 0.06 0.07 -0.11 -61.12% 4,856 9,320 0.96 0.16 13 34 None
AAL Options Chain 17.06 Call 17.00 7/10 No 0.35 0.45 0.45 +0.22 +95.66% 4,835 3,830 1.01 0.54 7 42 None
APLD Options Chain 31.41 Call 35.00 7/10 No 0.04 0.06 0.06 -0.04 -40.00% 4,808 3,663 0.99 0.08 3 20 None
TD Options Chain 119.75 Call 100.00 7/17 No 18.90 20.50 19.65 -1.01 -4.89% 4,801 728 1.09 1.00 12 78 None
MSTR Options Chain 93.89 Call 590.00 9/18 Yes 0.01 0.08 0.04 -0.04 -50.00% 4,794 998 1.33 0.00 5 60 None
AAPL Options Chain 316.22 Call 330.00 7/17 No 0.70 0.74 0.74 +0.20 +37.04% 4,757 15,688 0.25 0.13 9 65 None
SMCI Options Chain 28.24 Call 30.00 7/17 No 0.72 0.76 0.73 -0.16 -17.98% 4,756 14,503 0.82 0.35 14 54 None