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 206.33 Call 210.00 7/24 No 1.77 1.82 1.80 +0.64 +55.18% 66,651 59,402 0.39 0.37 13 58 None
NU Options Chain 14.39 Call 13.00 8/21 Yes 1.66 1.71 1.69 +0.21 +14.19% 54,395 118,432 0.48 0.79 14 54 None
SPCX Options Chain 123.54 Call 330.00 7/31 No 0.10 0.15 0.11 +0.01 +10.00% 46,293 11,677 2.32 0.00 3 33 None
NVDA Options Chain 206.33 Call 207.50 7/24 No 2.85 2.95 2.92 +1.02 +53.69% 40,689 40,527 0.41 0.50 13 58 None
NVDA Options Chain 206.33 Call 205.00 7/24 No 4.30 4.40 4.30 +1.42 +49.31% 40,604 23,537 0.42 0.63 13 58 None
NVDA Options Chain 206.33 Call 215.00 7/24 No 0.55 0.57 0.55 +0.17 +44.74% 38,273 52,179 0.38 0.16 13 58 None
NFLX Options Chain 68.20 Call 70.00 7/24 No 0.49 0.50 0.50 +0.13 +35.14% 37,267 23,105 0.41 0.31 14 63 None
TSLA Options Chain 379.50 Call 380.00 7/24 Yes 10.75 10.90 10.80 +2.70 +33.34% 36,416 2,878 0.82 0.50 10 58 None
WBD Options Chain 25.91 Put 20.00 10/16 No 0.28 0.42 0.32 -0.05 -13.52% 34,325 237,965 0.49 -0.12 3 19 None
NFLX Options Chain 68.20 Call 69.00 7/24 No 0.82 0.85 0.83 +0.20 +31.75% 33,113 8,866 0.40 0.45 14 63 None
SPCX Options Chain 123.54 Call 130.00 7/24 No 1.90 2.00 1.95 +0.69 +54.77% 32,688 9,862 0.98 0.29 3 33 None
NVDA Options Chain 206.33 Put 200.00 7/24 No 0.82 0.85 0.82 -1.46 -64.04% 32,083 20,586 0.44 -0.18 13 58 None
TSLA Options Chain 379.50 Put 380.00 7/24 Yes 11.65 11.80 11.65 -6.60 -36.17% 31,514 5,198 0.82 -0.50 10 58 None
NVDA Options Chain 206.33 Put 205.00 7/24 No 2.05 2.08 2.05 -2.39 -53.83% 29,545 17,348 0.41 -0.37 13 58 None
TSLA Options Chain 379.50 Call 400.00 7/24 Yes 4.15 4.20 4.17 +1.00 +31.55% 28,786 14,629 0.83 0.26 10 58 None
TSLA Options Chain 379.50 Call 390.00 7/24 Yes 6.85 6.95 6.90 +1.73 +33.47% 27,418 8,436 0.83 0.37 10 58 None
WBD Options Chain 25.91 Put 20.00 12/18 No 0.90 2.40 0.91 -0.14 -13.34% 27,255 76,057 0.68 -0.20 3 19 None
WBD Options Chain 25.91 Put 20.00 6/17 No 0.63 2.00 1.92 +0.72 +60.00% 27,004 5,604 0.46 -0.15 3 19 None
NFLX Options Chain 68.20 Call 68.00 7/24 No 1.32 1.36 1.34 +0.37 +38.15% 26,530 6,962 0.39 0.62 14 63 None
NVDA Options Chain 206.33 Call 220.00 7/24 No 0.14 0.15 0.15 +0.03 +25.00% 26,420 33,597 0.39 0.05 13 58 None
SBUX Options Chain 104.17 Put 60.00 1/15 Yes 0.30 0.58 0.32 -0.06 -15.79% 25,713 1,971 0.47 -0.02 6 57 None
TSLA Options Chain 379.50 Call 420.00 7/24 Yes 1.28 1.30 1.29 +0.21 +19.45% 25,533 9,826 0.84 0.10 10 58 None
NVDA Options Chain 206.33 Call 212.50 7/24 No 1.02 1.05 1.05 +0.37 +54.42% 23,822 34,517 0.39 0.25 13 58 None
ORCL Options Chain 127.97 Call 130.00 7/24 No 2.30 2.33 2.32 +1.23 +112.85% 21,393 6,290 0.76 0.40 7 63 None
WBD Options Chain 25.91 Put 15.00 3/19 No 0.50 0.70 0.63 -0.32 -33.69% 21,110 6,508 0.63 -0.08 3 19 None
SPCX Options Chain 123.54 Put 120.00 7/24 No 2.60 2.70 2.64 -1.76 -40.00% 20,670 7,857 0.94 -0.36 3 33 None
WBD Options Chain 25.91 Call 28.00 8/21 No 0.44 0.50 0.50 +0.05 +11.12% 20,548 102,031 0.40 0.25 3 19 None
SOFI Options Chain 17.66 Call 18.00 7/24 No 0.23 0.24 0.24 +0.11 +84.62% 20,452 15,965 0.60 0.36 10 46 None
WBD Options Chain 25.91 Put 20.00 1/15 No 1.25 1.48 1.35 +0.12 +9.76% 20,146 41,650 0.59 -0.18 3 19 None
SKHY Options Chain 173.22 Call 220.00 7/24 No 0.35 0.40 0.40 +0.30 +300.00% 20,056 197 3 22 None
ONDS Options Chain 7.82 Call 8.00 7/24 No 0.16 0.17 0.17 +0.14 +466.67% 19,976 7,672 1.06 0.35 9 38 None
WBD Options Chain 25.91 Call 29.00 10/16 No 0.55 0.67 0.55 -0.21 -27.64% 19,867 39,825 0.29 0.30 3 19 None
NFLX Options Chain 68.20 Call 67.00 7/24 No 2.00 2.07 2.08 +0.59 +39.60% 19,816 4,519 0.40 0.76 14 63 None
NFLX Options Chain 68.20 Call 72.00 7/24 No 0.16 0.17 0.17 +0.03 +21.43% 18,731 13,767 0.44 0.12 14 63 None
TSLA Options Chain 379.50 Put 375.00 7/24 Yes 9.15 9.25 9.20 -5.82 -38.75% 18,627 3,578 0.82 -0.42 10 58 None
TSLA Options Chain 379.50 Call 375.00 7/24 Yes 13.20 13.40 13.43 +3.38 +33.64% 18,217 2,027 0.81 0.58 10 58 None
SOFI Options Chain 17.66 Call 17.50 7/24 No 0.47 0.48 0.47 +0.20 +74.08% 18,159 13,077 0.63 0.57 10 46 None
NFLX Options Chain 68.20 Put 65.00 7/24 No 0.08 0.09 0.09 -0.18 -66.67% 17,617 5,630 0.42 -0.09 14 63 None
WFC Options Chain 87.65 Call 97.50 1/15 No 3.15 3.60 3.68 +0.57 +18.33% 17,309 16,565 0.27 0.34 11 65 None
TSLA Options Chain 379.50 Call 382.50 7/24 Yes 9.65 9.75 9.75 +2.55 +35.42% 17,153 1,644 0.82 0.47 10 58 None
TSLA Options Chain 379.50 Call 385.00 7/24 Yes 8.65 8.75 8.68 +2.15 +32.93% 17,049 2,421 0.82 0.44 10 58 None
ORCL Options Chain 127.97 Call 140.00 7/24 No 0.42 0.44 0.42 +0.21 +100.00% 17,015 9,733 0.80 0.10 7 63 None
TSLA Options Chain 379.50 Call 370.00 7/24 Yes 16.10 16.25 16.16 +3.96 +32.46% 16,782 1,800 0.81 0.65 10 58 None
SPCX Options Chain 123.54 Put 110.00 7/24 No 0.45 0.50 0.45 -0.51 -53.13% 16,195 5,856 0.98 -0.10 3 33 None
NVDA Options Chain 206.33 Put 207.50 7/24 No 3.05 3.15 3.01 -3.21 -51.61% 16,191 3,687 0.40 -0.50 13 58 None
TSLA Options Chain 379.50 Put 370.00 7/24 Yes 7.00 7.10 7.00 -5.25 -42.86% 16,095 8,446 0.81 -0.35 10 58 None
VG Options Chain 14.05 Call 15.00 8/21 Yes 0.85 1.00 0.93 -0.16 -14.68% 15,963 63,126 0.78 0.45 10 35 None
TSCO Options Chain 29.75 Call 38.00 1/15 Yes 1.10 1.20 1.20 -0.27 -18.37% 15,860 12,993 0.41 0.26 7 47 None
NVDA Options Chain 206.33 Call 225.00 7/24 No 0.04 0.05 0.05 0.00 0.00% 15,645 26,096 0.42 0.01 13 58 None
WBD Options Chain 25.91 Put 25.00 10/16 No 1.14 1.53 1.50 -0.05 -3.23% 15,548 194,087 0.38 -0.36 3 19 None
TSLA Options Chain 379.50 Call 430.00 7/24 Yes 0.67 0.69 0.68 +0.06 +9.68% 15,544 10,255 0.85 0.06 10 58 None
PLTR Options Chain 131.77 Call 140.00 7/24 No 0.62 0.63 0.62 -0.92 -59.74% 15,442 23,230 0.60 0.17 11 52 None
T Options Chain 21.91 Call 22.50 7/24 Yes 0.46 0.49 0.48 +0.17 +54.84% 15,435 4,001 0.72 0.45 9 61 None
WBD Options Chain 25.91 Put 24.00 8/14 No 0.15 1.06 0.30 % 15,405 0 0.47 -0.26 3 19 None
T Options Chain 21.91 Put 20.00 7/24 Yes 0.03 0.05 0.04 -0.03 -42.86% 15,345 2,825 0.77 -0.05 9 61 None
SMCI Options Chain 30.73 Call 28.00 7/24 No 0.26 0.29 0.26 +0.18 +225.00% 15,340 12,929 1.13 0.20 14 55 None
NOK Options Chain 11.07 Call 11.00 7/24 Yes 0.47 0.49 0.47 +0.20 +74.08% 15,149 17,892 1.59 0.45 14 47 None
PYPL Options Chain 55.85 Call 62.50 8/21 Yes 0.59 0.64 0.63 -0.03 -4.55% 15,148 504 0.40 0.20 14 60 None
PYPL Options Chain 55.85 Call 75.00 8/21 Yes 0.01 0.06 0.02 -0.02 -50.00% 15,113 2,531 0.41 0.01 14 60 None
VG Options Chain 14.05 Call 15.50 8/07 No 0.30 0.40 0.30 -0.25 -45.46% 15,029 1,083 0.68 0.30 10 35 None
SMCI Options Chain 30.73 Call 28.50 7/24 No 0.20 0.21 0.19 +0.11 +137.50% 14,473 16,582 1.14 0.16 14 55 None
NFLX Options Chain 68.20 Put 66.00 7/24 No 0.16 0.17 0.17 -0.32 -65.31% 13,947 4,316 0.40 -0.15 14 63 None
ONDS Options Chain 7.82 Call 7.50 7/24 No 0.38 0.41 0.39 +0.29 +290.00% 13,883 10,741 1.06 0.61 9 38 None
TSLA Options Chain 379.50 Call 377.50 7/24 Yes 11.95 12.15 12.09 +3.09 +34.34% 13,752 961 0.82 0.54 10 58 None
WEN Options Chain 7.62 Call 15.00 1/21 Yes 0.55 0.70 0.65 -0.10 -13.34% 13,456 10,864 0.51 0.39 13 48 None
WBD Options Chain 25.91 Put 25.00 8/21 No 0.32 0.85 0.65 0.00 0.00% 13,439 61,708 0.33 -0.35 3 19 None
SPCX Options Chain 123.54 Call 125.00 7/24 No 3.50 3.70 3.51 +1.16 +49.37% 13,370 6,596 0.95 0.46 3 33 None
TSLA Options Chain 379.50 Call 410.00 7/24 Yes 2.36 2.40 2.36 +0.50 +26.89% 13,230 9,472 0.84 0.17 10 58 None
NVDA Options Chain 206.33 Call 220.00 7/31 No 1.11 1.14 1.14 +0.34 +42.50% 12,741 22,343 0.37 0.18 13 58 None
SPCX Options Chain 123.54 Put 125.00 7/24 No 5.00 5.20 5.10 -2.40 -32.00% 12,636 6,631 0.95 -0.54 3 33 None
NOK Options Chain 11.07 Call 11.00 7/31 Yes 0.59 0.62 0.61 +0.21 +52.50% 12,577 3,681 1.08 0.46 14 47 None
OPEN Options Chain 4.49 Call 4.50 7/24 No 0.13 0.15 0.15 0.00 0.00% 12,296 8,040 0.94 0.50 5 31 None
WBD Options Chain 25.91 Put 27.00 10/16 No 2.07 2.45 2.35 +0.10 +4.45% 12,055 144,075 0.36 -0.52 3 19 None
WBD Options Chain 25.91 Put 21.00 9/18 No 0.10 0.26 0.23 -0.03 -11.54% 11,886 218,613 0.42 -0.10 3 19 None
WBD Options Chain 25.91 Call 29.00 8/21 No 0.27 0.30 0.27 0.00 0.00% 11,801 133,161 0.40 0.15 3 19 None
NVDA Options Chain 206.33 Put 210.00 7/24 No 4.45 4.60 4.43 -3.40 -43.43% 11,768 5,876 0.39 -0.63 13 58 None
TSLA Options Chain 379.50 Put 360.00 7/24 Yes 3.80 3.90 3.80 -3.89 -50.59% 11,750 3,276 0.81 -0.23 10 58 None
SPCX Options Chain 123.54 Call 330.00 7/24 No 0.00 0.05 0.05 0.00 0.00% 11,531 314,322 0.00 0.00 3 33 None
VZLA Options Chain 3.29 Call 5.00 9/18 No 0.10 0.15 0.15 +0.08 +114.29% 11,445 5,830 1.00 0.14 11 18 None
UPS Options Chain 116.00 Call 121.00 7/24 No 0.12 0.14 0.13 +0.08 +160.00% 11,426 151 0.32 0.09 10 61 None
TSLA Options Chain 379.50 Put 377.50 7/24 Yes 10.40 10.50 10.44 -6.08 -36.81% 11,259 2,070 0.82 -0.46 10 58 None
PLTR Options Chain 131.77 Call 135.00 7/24 No 1.87 1.90 1.90 -1.56 -45.09% 11,210 18,072 0.60 0.38 11 52 None
WULF Options Chain 20.15 Call 25.00 1/21 Yes 7.40 7.70 7.64 +0.69 +9.93% 11,102 6,915 0.93 0.66 2 39 None
PBR Options Chain 18.55 Call 20.00 6/17 Yes 1.69 1.75 1.71 +0.32 +23.03% 11,047 317 0.38 0.43 15 50 None
NVDA Options Chain 206.33 Call 210.00 7/31 No 4.00 4.10 4.08 +1.12 +37.84% 11,034 22,675 0.38 0.44 13 58 None
WULF Options Chain 20.15 Call 22.00 1/21 Yes 8.05 8.90 8.56 +1.36 +18.89% 11,013 1,819 0.95 0.70 2 39 None
SPCX Options Chain 123.54 Call 135.00 7/24 No 1.00 1.10 1.10 +0.38 +52.78% 10,844 6,509 1.02 0.18 3 33 None
NVDA Options Chain 206.33 Call 215.00 7/31 No 2.21 2.26 2.24 +0.65 +40.89% 10,764 13,863 0.37 0.30 13 58 None
ORCL Options Chain 127.97 Call 140.00 10/16 Yes 12.55 13.05 12.80 +2.30 +21.91% 10,629 6,847 0.70 0.47 7 63 None
NVDA Options Chain 206.33 Put 215.00 7/24 No 8.25 8.35 8.10 -4.04 -33.28% 10,617 2,275 0.37 -0.84 13 58 None
WMT Options Chain 112.27 Call 110.00 7/24 No 1.30 1.33 1.31 -1.45 -52.54% 10,558 2,479 0.27 0.57 10 59 None
NVDA Options Chain 206.33 Put 202.50 7/27 No 1.76 1.82 1.76 -1.97 -52.82% 10,447 503 0.35 -0.29 13 58 None
SOFI Options Chain 17.66 Call 18.50 7/24 No 0.09 0.10 0.10 +0.04 +66.67% 10,417 15,350 0.58 0.18 10 46 None
ORCL Options Chain 127.97 Call 120.00 7/31 No 9.90 10.40 10.20 +3.58 +54.08% 10,410 821 0.70 0.72 7 63 None
TEL Options Chain 209.01 Call 230.00 8/21 Yes 5.00 7.00 6.60 +2.20 +50.00% 10,266 10,096 0.55 0.30 14 68 None
TEL Options Chain 209.01 Call 270.00 8/21 Yes 1.00 1.30 1.15 +0.48 +71.65% 10,257 13 0.58 0.07 14 68 None
TEL Options Chain 209.01 Call 240.00 8/21 Yes 3.80 4.80 4.50 +2.00 +80.00% 10,218 105 0.57 0.22 14 68 None
WMT Options Chain 112.27 Call 111.00 7/24 No 0.82 0.86 0.83 -1.27 -60.48% 10,200 777 0.27 0.43 10 59 None
TEL Options Chain 209.01 Call 260.00 8/21 Yes 1.60 1.95 1.85 +0.91 +96.81% 10,100 10,122 0.58 0.11 14 68 None
ORCL Options Chain 127.97 Put 110.00 10/16 Yes 8.60 9.05 9.02 -1.64 -15.39% 10,073 3,802 0.72 -0.27 7 63 None
PBR Options Chain 18.55 Call 27.00 6/17 Yes 0.39 0.61 0.46 +0.04 +9.53% 10,025 1 0.39 0.16 15 50 None
PBR Options Chain 18.55 Put 17.00 6/17 Yes 1.93 2.17 2.09 -0.26 -11.07% 10,013 945 0.38 -0.38 15 50 None
OSCR Options Chain 30.90 Put 25.00 11/20 Yes 2.44 2.84 2.50 -0.55 -18.04% 10,004 561 0.81 -0.24 10 43 None
OSCR Options Chain 30.90 Put 20.00 1/15 Yes 1.14 1.65 1.22 -0.62 -33.70% 10,000 11,481 0.75 -0.14 10 43 None
SPCX Options Chain 123.54 Put 120.00 8/28 No 12.70 13.10 13.00 -1.02 -7.28% 9,980 972 0.93 -0.41 3 33 None
NVDA Options Chain 206.33 Call 192.50 7/24 No 14.90 15.15 15.45 +4.06 +35.65% 9,974 7,131 0.54 0.96 13 58 None
SPCX Options Chain 123.54 Call 150.00 7/31 No 1.20 1.30 1.27 +0.23 +22.12% 9,761 4,351 0.98 0.12 3 33 None
NOK Options Chain 11.07 Call 12.00 7/24 Yes 0.21 0.22 0.21 +0.11 +110.00% 9,666 14,951 1.66 0.24 14 47 None
NFLX Options Chain 68.20 Put 67.00 7/24 No 0.34 0.35 0.34 -0.49 -59.04% 9,590 5,841 0.39 -0.24 14 63 None
NVDA Options Chain 206.33 Call 202.50 7/24 No 6.05 6.15 6.30 +2.12 +50.72% 9,472 5,906 0.43 0.74 13 58 None
RIOT Options Chain 21.55 Put 20.00 7/24 No 0.29 0.33 0.29 -0.64 -68.82% 9,463 1,269 1.15 -0.23 5 44 None
TSLA Options Chain 379.50 Call 425.00 7/24 Yes 0.93 0.95 0.94 +0.12 +14.64% 9,425 4,917 0.85 0.08 10 58 None
NFLX Options Chain 68.20 Call 70.00 7/31 No 1.06 1.09 1.07 +0.21 +24.42% 9,398 8,423 0.36 0.39 14 63 None
TSLA Options Chain 379.50 Put 390.00 7/24 Yes 17.70 17.95 17.75 -7.58 -29.93% 9,332 3,287 0.83 -0.63 10 58 None
TSLA Options Chain 379.50 Put 382.50 7/24 Yes 12.95 13.20 13.15 -6.60 -33.42% 9,204 953 0.82 -0.53 10 58 None
SNDK Options Chain 1,633.68 Put 900.00 7/24 No 1.15 1.25 1.20 -3.20 -72.73% 9,204 4,171 2.82 0.00 3 22 None
PLTR Options Chain 131.77 Put 133.00 7/24 No 3.00 3.05 3.00 +0.37 +14.07% 9,190 1,820 0.59 -0.51 11 52 None
NVDA Options Chain 206.33 Call 220.00 7/27 No 0.30 0.33 0.33 +0.13 +65.00% 9,186 2,665 0.33 0.08 13 58 None
RIOT Options Chain 21.55 Put 14.00 8/28 Yes 0.06 1.43 0.32 -0.13 -28.89% 9,169 7,016 1.16 -0.08 5 44 None
TSLA Options Chain 379.50 Put 385.00 7/24 Yes 14.45 14.70 14.65 -6.80 -31.71% 9,152 1,649 0.83 -0.56 10 58 None
T Options Chain 21.91 Call 22.00 7/24 Yes 0.65 0.76 0.73 +0.19 +35.19% 9,070 11,796 0.70 0.59 9 61 None
SPCX Options Chain 123.54 Put 122.00 7/24 No 3.40 3.60 3.40 -2.10 -38.19% 8,921 4,061 0.94 -0.43 3 33 None
NVDA Options Chain 206.33 Call 230.00 8/21 No 2.01 2.05 2.03 +0.43 +26.88% 8,859 71,850 0.36 0.18 13 58 None
TSLA Options Chain 379.50 Put 350.00 7/24 Yes 1.88 1.91 1.90 -2.54 -57.21% 8,827 5,647 0.81 -0.14 10 58 None
NVDA Options Chain 206.33 Put 202.50 7/24 No 1.30 1.33 1.26 -1.97 -61.00% 8,782 6,434 0.42 -0.26 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
SW Options Chain 43.06 Call 50.00 1/15 No 2.60 3.10 2.85 -0.15 -5.00% 8,761 8,685 0.44 0.36 3 20 None
ONDS Options Chain 7.82 Call 8.50 7/24 No 0.05 0.07 0.07 +0.05 +250.00% 8,735 4,690 1.11 0.16 9 38 None
NVDA Options Chain 206.33 Put 195.00 7/24 No 0.33 0.35 0.33 -0.75 -69.45% 8,715 22,830 0.49 -0.07 13 58 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 4 47 None
SPCX Options Chain 123.54 Call 140.00 7/24 No 0.55 0.60 0.58 +0.09 +18.37% 8,303 7,866 1.07 0.11 3 33 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
NVDA Options Chain 206.33 Call 240.00 8/21 No 0.90 0.92 0.92 +0.18 +24.33% 8,219 35,780 0.36 0.09 13 58 None
USAS Options Chain 4.13 Call 5.00 1/15 Yes 0.80 0.90 0.85 +0.25 +41.67% 8,207 10,696 0.99 0.52 7 41 None
USAS Options Chain 4.13 Call 4.00 1/15 Yes 1.15 1.20 1.18 +0.18 +18.00% 8,023 298 0.99 0.65 7 41 None
TSLA Options Chain 379.50 Call 415.00 7/24 Yes 1.75 1.78 1.77 +0.34 +23.78% 8,006 6,132 0.84 0.13 10 58 None
RIVN Options Chain 17.79 Put 7.00 1/15 Yes 0.00 0.23 0.12 -0.03 -20.00% 8,000 8,065 0.94 -0.03 6 34 None
SPCX Options Chain 123.54 Call 130.00 10/16 No 17.10 17.40 17.10 +1.92 +12.65% 7,913 434 0.83 0.53 3 33 None
SPCX Options Chain 123.54 Put 130.00 10/16 No 23.10 23.50 23.40 -0.60 -2.50% 7,879 6,497 0.82 -0.47 3 33 None
SOFI Options Chain 17.66 Put 16.50 7/24 No 0.06 0.07 0.07 -0.15 -68.19% 7,834 12,424 0.65 -0.14 10 46 None
NVDA Options Chain 206.33 Call 210.00 7/27 No 2.34 2.37 2.36 +0.80 +51.29% 7,811 8,970 0.33 0.40 13 58 None
SHOO Options Chain 44.02 Call 50.00 8/21 Yes 0.00 1.05 0.60 -0.08 -11.77% 7,760 1,262 0.64 0.17 11 53 None
SOFI Options Chain 17.66 Call 20.00 7/31 Yes 0.23 0.25 0.23 +0.05 +27.78% 7,734 114,502 0.81 0.19 10 46 None
UPST Options Chain 29.35 Put 17.50 1/15 Yes 1.26 1.52 1.27 +0.02 +1.60% 7,653 962 0.88 -0.12 11 47 None
OPEN Options Chain 4.49 Call 5.00 7/24 No 0.01 0.03 0.03 -0.01 -25.00% 7,643 19,809 0.94 0.12 5 31 None
PFE Options Chain 24.77 Call 25.00 7/24 No 0.13 0.16 0.14 +0.01 +7.70% 7,635 12,560 0.30 0.38 8 64 None
UBER Options Chain 71.70 Put 60.00 8/14 Yes 0.32 0.57 0.38 +0.06 +18.75% 7,540 504 0.55 -0.09 10 63 None
NFLX Options Chain 68.20 Call 71.00 7/24 No 0.28 0.29 0.28 +0.05 +21.74% 7,526 6,420 0.42 0.20 14 63 None
WULF Options Chain 20.15 Call 27.00 9/18 Yes 1.27 1.45 1.31 +0.22 +20.19% 7,495 443 1.06 0.31 2 39 None
NVDA Options Chain 206.33 Call 217.50 7/24 No 0.27 0.29 0.29 +0.07 +31.82% 7,493 50,573 0.38 0.09 13 58 None
SHOO Options Chain 44.02 Call 35.00 8/21 Yes 7.30 10.70 8.78 % 7,456 0 1.32 0.93 11 53 None
SPCX Options Chain 123.54 Put 126.00 7/24 No 5.50 5.80 5.62 -2.52 -30.96% 7,420 1,309 0.94 -0.58 3 33 None
TSLA Options Chain 379.50 Put 320.00 7/24 Yes 0.23 0.25 0.23 -0.44 -65.68% 7,376 4,164 0.93 -0.02 10 58 None
TSLA Options Chain 379.50 Call 395.00 7/24 Yes 5.35 5.45 5.45 +1.40 +34.57% 7,367 6,034 0.83 0.31 10 58 None
NVDA Options Chain 206.33 Put 192.50 7/24 No 0.23 0.24 0.22 -0.52 -70.27% 7,360 9,314 0.52 -0.04 13 58 None
NVDA Options Chain 206.33 Put 220.00 7/24 No 12.70 13.10 13.02 -3.76 -22.41% 7,333 1,025 0.47 -0.95 13 58 None
NVDA Options Chain 206.33 Call 212.50 7/27 No 1.48 1.54 1.55 +0.55 +55.00% 7,330 7,293 0.33 0.29 13 58 None
NOK Options Chain 11.07 Call 11.50 7/24 Yes 0.31 0.32 0.32 +0.15 +88.24% 7,293 5,619 1.60 0.34 14 47 None
NVDA Options Chain 206.33 Call 220.00 8/21 No 4.25 4.35 4.33 +0.93 +27.36% 7,274 51,221 0.37 0.32 13 58 None
ONDS Options Chain 7.82 Call 7.00 7/24 No 0.73 0.77 0.77 +0.52 +208.00% 7,257 6,388 1.14 0.82 9 38 None
TSLA Options Chain 379.50 Put 325.00 7/24 Yes 0.31 0.33 0.33 -0.57 -63.34% 7,223 1,644 0.90 -0.03 10 58 None
NVDA Options Chain 206.33 Call 215.00 7/27 No 0.90 0.95 0.93 +0.33 +55.00% 7,201 12,059 0.33 0.21 13 58 None
NVDA Options Chain 206.33 Call 195.00 7/24 No 12.55 12.75 13.15 +3.75 +39.90% 7,168 3,497 0.52 0.93 13 58 None
PLTR Options Chain 131.77 Call 134.00 7/24 No 2.27 2.30 2.28 -1.72 -43.00% 7,125 3,567 0.60 0.44 11 52 None
NFLX Options Chain 68.20 Call 73.00 7/24 No 0.09 0.10 0.10 +0.01 +11.12% 7,077 7,010 0.46 0.07 14 63 None
SPCX Options Chain 123.54 Put 135.00 9/18 No 23.70 24.20 23.90 -1.20 -4.79% 7,068 29,044 0.86 -0.54 3 33 None
NFLX Options Chain 68.20 Call 67.00 8/21 No 3.70 3.85 3.85 +0.61 +18.83% 7,061 895 0.35 0.63 14 63 None
NVDA Options Chain 206.33 Put 190.00 7/24 No 0.16 0.18 0.16 -0.35 -68.63% 7,045 24,538 0.56 -0.02 13 58 None
TSLA Options Chain 379.50 Call 405.00 7/24 Yes 3.15 3.20 3.18 +0.74 +30.33% 7,037 8,413 0.84 0.21 10 58 None
PURR Options Chain 7.12 Put 7.00 8/21 No 0.70 0.90 0.81 0.00 0.00% 7,017 12,563 1.04 -0.42 3 16 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
SOC Options Chain 4.22 Put 2.00 10/16 No 0.15 0.16 0.15 +0.01 +7.15% 7,006 5,038 1.40 -0.07 3 15 None
PURR Options Chain 7.12 Call 7.00 8/21 No 0.75 0.95 0.75 -0.09 -10.72% 7,003 314 0.98 0.58 3 16 None
SOFI Options Chain 17.66 Call 19.00 7/31 Yes 0.45 0.47 0.46 +0.12 +35.30% 6,908 10,985 0.82 0.32 10 46 None
ORCL Options Chain 127.97 Call 135.00 7/24 No 1.01 1.05 1.06 +0.59 +125.54% 6,885 10,415 0.78 0.22 7 63 None
TFC Options Chain 51.38 Put 45.00 9/18 No 0.35 0.50 0.45 0.00 0.00% 6,836 1,629 0.30 -0.13 15 76 None
RKLB Options Chain 69.12 Call 70.00 7/24 No 2.06 2.14 2.15 +0.80 +59.26% 6,813 2,986 1.01 0.47 7 44 None
SPCX Options Chain 123.54 Put 90.00 8/14 No 1.85 2.00 1.93 +0.08 +4.33% 6,800 579 1.09 -0.10 3 33 None
SPCX Options Chain 123.54 Call 128.00 7/24 No 2.45 2.55 2.55 +0.92 +56.45% 6,795 3,390 0.97 0.35 3 33 None
SBET Options Chain 6.30 Call 30.00 1/15 Yes 0.15 0.19 0.18 +0.06 +50.00% 6,765 10,161 1.25 0.05 8 35 None
NVDA Options Chain 206.33 Call 205.00 7/31 No 6.60 6.75 6.75 +1.70 +33.67% 6,673 13,315 0.40 0.59 13 58 None
TSM Options Chain 424.76 Call 410.00 8/21 No 33.80 35.15 34.50 +12.29 +55.34% 6,670 3,156 0.52 0.63 20 61
Dividend Stock List
ORCL Options Chain 127.97 Call 135.00 9/18 Yes 11.80 12.10 11.95 +2.28 +23.58% 6,668 5,410 0.72 0.49 7 63 None
SOFI Options Chain 17.66 Call 19.50 7/31 Yes 0.33 0.34 0.34 +0.10 +41.67% 6,616 9,147 0.81 0.25 10 46 None
NVDA Options Chain 206.33 Put 170.00 9/18 Yes 2.63 2.68 2.61 -0.74 -22.09% 6,562 43,569 0.48 -0.13 13 58 None
TSLA Options Chain 379.50 Put 367.50 7/24 Yes 6.10 6.15 6.10 -4.90 -44.55% 6,558 743 0.81 -0.32 10 58 None
SGHC Options Chain 15.59 Call 14.00 10/16 Yes 2.45 2.60 2.60 +0.05 +1.97% 6,544 36,933 0.56 0.71 15 54 None
SMCI Options Chain 30.73 Put 23.00 9/18 Yes 2.53 2.76 2.67 -0.45 -14.43% 6,527 2,210 0.99 -0.32 14 55 None
REAL Options Chain 11.92 Call 12.50 8/21 Yes 0.85 1.00 1.00 +0.17 +20.49% 6,519 6,041 0.80 0.49 4 33 None
SPCX Options Chain 123.54 Put 90.00 8/21 No 2.35 2.50 2.40 -0.02 -0.83% 6,517 11,145 1.04 -0.12 3 33 None
RIVN Options Chain 17.79 Put 17.00 7/24 No 0.18 0.20 0.20 -0.18 -47.37% 6,509 9,224 0.77 -0.25 6 34 None
SPCX Options Chain 123.54 Put 120.00 7/31 No 5.10 5.30 5.20 -1.55 -22.97% 6,504 7,599 0.84 -0.39 3 33 None
RIOT Options Chain 21.55 Put 15.00 8/21 Yes 0.33 0.40 0.40 -0.12 -23.08% 6,450 795 1.10 -0.10 5 44 None
T Options Chain 21.91 Call 23.00 7/24 Yes 0.27 0.29 0.29 +0.10 +52.64% 6,412 4,563 0.70 0.32 9 61 None
NOK Options Chain 11.07 Put 11.00 7/24 Yes 0.80 0.83 0.82 -0.32 -28.07% 6,387 3,413 1.64 -0.55 14 47 None
SPCX Options Chain 123.54 Call 180.00 12/18 No 9.70 10.00 9.90 +1.49 +17.72% 6,308 3,429 0.79 0.31 3 33 None
PPL Options Chain 35.49 Put 30.00 1/15 Yes 0.45 0.75 0.60 0.00 0.00% 6,300 17,839 0.27 -0.17 8 67 None
OXY Options Chain 56.41 Call 58.00 7/24 No 0.30 0.33 0.31 +0.09 +40.91% 6,293 6,131 0.41 0.26 9 53 None
NVDA Options Chain 206.33 Call 190.00 7/24 No 17.35 18.80 17.71 +3.71 +26.50% 6,269 4,021 0.61 0.98 13 58 None
WMT Options Chain 112.27 Put 110.00 7/24 No 0.86 0.91 0.87 +0.37 +74.00% 6,264 3,546 0.27 -0.43 10 59 None
SPCX Options Chain 123.54 Put 125.00 8/21 No 14.50 14.80 14.56 -1.34 -8.43% 6,260 35,479 0.96 -0.47 3 33 None
SPCX Options Chain 123.54 Put 110.00 7/31 No 1.85 2.00 1.91 -0.76 -28.47% 6,241 11,847 0.85 -0.19 3 33 None
SPCX Options Chain 123.54 Put 124.00 7/24 No 4.40 4.60 4.56 -2.24 -32.95% 6,237 3,049 0.94 -0.50 3 33 None
SOFI Options Chain 17.66 Put 17.00 7/24 No 0.15 0.16 0.16 -0.26 -61.91% 6,214 11,818 0.63 -0.26 10 46 None
NOW Options Chain 102.06 Put 108.00 9/18 Yes 14.05 14.25 14.20 -0.83 -5.53% 6,204 2,960 0.67 -0.52 10 56 None
SPCX Options Chain 123.54 Put 115.00 7/24 No 1.15 1.25 1.21 -1.04 -46.23% 6,175 6,973 0.95 -0.20 3 33 None
NVDA Options Chain 206.33 Put 200.00 8/07 No 3.80 3.90 3.80 -1.77 -31.78% 6,165 2,244 0.40 -0.31 13 58 None
WULF Options Chain 20.15 Call 25.00 8/21 Yes 0.90 0.99 0.95 +0.20 +26.67% 6,149 29,806 1.07 0.28 2 39 None
ORCL Options Chain 127.97 Call 125.00 7/24 No 4.55 4.70 4.73 +2.38 +101.28% 6,110 5,430 0.75 0.62 7 63 None
TFC Options Chain 51.38 Call 55.00 9/18 No 0.65 0.75 0.69 +0.04 +6.16% 6,081 5,525 0.25 0.26 15 76 None
XOM Options Chain 151.75 Call 152.50 7/24 No 1.52 1.55 1.53 +0.75 +96.16% 6,078 3,324 0.34 0.44 11 71 None
NVDA Options Chain 206.33 Call 197.50 7/24 No 10.00 10.40 10.54 +3.28 +45.18% 6,071 1,896 0.47 0.89 13 58 None
NIO Options Chain 4.79 Call 5.00 7/24 No 0.03 0.04 0.03 -0.03 -50.00% 6,062 10,139 0.63 0.21 9 -11 None
TSM Options Chain 424.76 Call 420.00 8/21 No 28.05 29.30 28.85 +10.95 +61.18% 6,032 5,304 0.51 0.57 20 61
Dividend Stock List
SPCX Options Chain 123.54 Call 124.00 7/24 No 3.90 4.10 4.00 +1.35 +50.95% 6,020 1,317 0.96 0.50 3 33 None
SPCX Options Chain 123.54 Put 110.00 12/18 No 16.90 17.20 17.00 -0.50 -2.86% 5,999 2,968 0.80 -0.32 3 33 None
WBD Options Chain 25.91 Put 25.00 7/24 No 0.03 0.06 0.03 -0.02 -40.00% 5,983 5,881 0.32 -0.16 3 19 None
SOFI Options Chain 17.66 Call 17.00 7/24 No 0.80 0.82 0.81 +0.35 +76.09% 5,957 5,448 0.66 0.74 10 46 None
TSLA Options Chain 379.50 Put 372.50 7/24 Yes 8.05 8.15 8.10 -5.63 -41.01% 5,940 3,170 0.82 -0.39 10 58 None
SPCX Options Chain 123.54 Call 160.00 8/21 No 3.70 3.90 3.90 +0.90 +30.00% 5,936 17,763 0.97 0.21 3 33 None
ONDS Options Chain 7.82 Put 7.00 7/31 No 0.18 0.21 0.20 -0.32 -61.54% 5,932 1,819 0.94 -0.26 9 38 None
PFE Options Chain 24.77 Call 25.00 8/07 Yes 0.37 0.40 0.40 +0.06 +17.65% 5,879 2,690 0.26 0.43 8 64 None
PLTR Options Chain 131.77 Call 138.00 7/24 No 0.98 1.01 1.00 -1.17 -53.92% 5,858 9,722 0.60 0.24 11 52 None
SPCX Options Chain 123.54 Call 127.00 7/24 No 2.80 2.85 2.85 +1.04 +57.46% 5,858 1,295 0.97 0.39 3 33 None
SMCI Options Chain 30.73 Call 29.00 7/24 No 0.15 0.16 0.15 +0.10 +200.00% 5,851 6,183 1.15 0.12 14 55 None
SPCX Options Chain 123.54 Put 123.00 7/24 No 3.90 4.10 3.90 -2.30 -37.10% 5,847 1,603 0.94 -0.47 3 33 None
SPCX Options Chain 123.54 Call 140.00 7/31 No 2.20 2.30 2.25 +0.60 +36.37% 5,825 4,954 0.91 0.22 3 33 None
ZION Options Chain 69.05 Put 52.50 10/16 Yes 0.25 0.40 0.30 -0.20 -40.00% 5,793 106 0.38 -0.06 18 74 None
NVDA Options Chain 206.33 Put 197.50 7/24 No 0.52 0.54 0.51 -1.07 -67.73% 5,792 6,532 0.46 -0.11 13 58 None
NFLX Options Chain 68.20 Put 68.00 7/24 No 0.65 0.67 0.66 -0.67 -50.38% 5,746 5,171 0.39 -0.38 14 63 None
NOK Options Chain 11.07 Put 8.00 11/20 Yes 0.56 0.60 0.56 -0.13 -18.85% 5,709 6,083 0.75 -0.19 14 47 None
TSM Options Chain 424.76 Put 240.00 9/18 No 0.50 0.93 0.74 -0.25 -25.26% 5,652 5,703 0.71 -0.01 20 61
Dividend Stock List
TSLA Options Chain 379.50 Put 365.00 7/24 Yes 5.25 5.35 5.31 -4.50 -45.88% 5,642 3,100 0.81 -0.29 10 58 None
T Options Chain 21.91 Call 24.00 8/21 Yes 0.27 0.32 0.29 +0.08 +38.10% 5,642 8,475 0.33 0.24 9 61 None
T Options Chain 21.91 Call 22.00 7/31 Yes 0.78 0.84 0.84 +0.18 +27.28% 5,629 2,480 0.45 0.58 9 61 None
SPCX Options Chain 123.54 Put 128.00 7/24 No 6.90 7.10 7.00 -2.42 -25.69% 5,617 973 0.95 -0.65 3 33 None
ONDS Options Chain 7.82 Put 7.50 7/24 No 0.20 0.23 0.21 -0.56 -72.73% 5,577 2,904 1.06 -0.39 9 38 None
ORCL Options Chain 127.97 Call 127.00 7/24 No 3.50 3.70 3.60 +1.79 +98.90% 5,574 1,248 0.74 0.53 7 63 None
RIOT Options Chain 21.55 Put 22.00 9/18 Yes 3.40 3.80 3.65 -0.80 -17.98% 5,569 1,317 1.00 -0.43 5 44 None
TSLA Options Chain 379.50 Call 392.50 7/24 Yes 6.05 6.15 6.15 +1.57 +34.28% 5,537 2,875 0.83 0.34 10 58 None
TSLA Options Chain 379.50 Call 372.50 7/24 Yes 14.60 14.80 14.70 +3.65 +33.04% 5,536 1,100 0.81 0.61 10 58 None
SPCX Options Chain 123.54 Call 130.00 7/31 No 4.40 4.50 4.45 +1.25 +39.07% 5,529 3,851 0.87 0.39 3 33 None
SPCX Options Chain 123.54 Call 150.00 7/24 No 0.20 0.25 0.24 -0.04 -14.29% 5,516 26,514 1.21 0.04 3 33 None
NIO Options Chain 4.79 Call 5.00 8/21 No 0.23 0.25 0.24 -0.02 -7.70% 5,482 49,266 0.58 0.43 9 -11 None
SPCX Options Chain 123.54 Call 155.00 12/18 No 14.70 15.00 14.87 +1.27 +9.34% 5,452 495 0.79 0.42 3 33 None
TCOM Options Chain 43.65 Put 40.00 8/21 No 1.10 1.15 1.13 -0.02 -1.74% 5,445 14,579 0.53 -0.25 16 59 None
SPCX Options Chain 123.54 Put 115.00 7/31 No 3.20 3.30 3.20 -1.10 -25.59% 5,443 10,244 0.84 -0.28 3 33 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
SPCX Options Chain 123.54 Call 230.00 8/21 No 0.90 1.00 0.95 +0.10 +11.77% 5,343 5,872 1.22 0.07 3 33 None
ORCL Options Chain 127.97 Call 130.00 7/31 No 4.60 4.80 4.85 +2.07 +74.46% 5,326 2,443 0.70 0.46 7 63 None
TSLA Options Chain 379.50 Call 440.00 7/24 Yes 0.35 0.37 0.37 0.00 0.00% 5,313 6,842 0.87 0.03 10 58 None
SPCX Options Chain 123.54 Call 170.00 7/31 No 0.60 0.65 0.63 +0.06 +10.53% 5,309 1,835 1.19 0.03 3 33 None
NOK Options Chain 11.07 Call 10.50 7/24 Yes 0.69 0.74 0.70 +0.30 +75.00% 5,307 10,317 1.53 0.58 14 47 None
SPCX Options Chain 123.54 Call 123.00 7/24 No 4.40 4.60 4.60 +1.70 +58.63% 5,306 1,547 0.96 0.53 3 33 None
NOK Options Chain 11.07 Call 20.00 1/15 Yes 0.54 0.56 0.55 +0.10 +22.23% 5,290 133,553 0.81 0.21 14 47 None
ONDS Options Chain 7.82 Call 7.50 1/15 Yes 2.14 2.26 2.23 +0.55 +32.74% 5,272 19,509 1.01 0.65 9 38 None
WU Options Chain 8.71 Call 9.00 8/21 Yes 0.25 0.30 0.30 -0.15 -33.34% 5,260 28,578 0.48 0.36 12 41 None
WBD Options Chain 25.91 Put 18.00 3/19 No 1.04 1.25 1.07 +0.10 +10.31% 5,256 15,016 0.59 -0.14 3 19 None
WBD Options Chain 25.91 Put 25.00 3/19 No 3.10 3.30 3.20 +0.20 +6.67% 5,255 60,795 0.47 -0.37 3 19 None
NOK Options Chain 11.07 Call 12.00 9/18 Yes 0.84 0.87 0.86 +0.20 +30.31% 5,255 23,785 0.77 0.40 14 47 None
SPCX Options Chain 123.54 Call 126.00 7/24 No 3.10 3.30 3.20 +1.15 +56.10% 5,242 1,729 0.97 0.42 3 33 None
TXN Options Chain 291.71 Call 340.00 8/21 Yes 7.60 7.90 7.60 +1.18 +18.38% 5,228 451 0.67 0.25 9 64 None
NVDA Options Chain 206.33 Call 205.00 8/21 No 10.80 10.90 10.96 +1.88 +20.71% 5,226 20,080 0.39 0.57 13 58 None
TSLA Options Chain 379.50 Call 422.50 7/24 Yes 1.09 1.11 1.12 +0.18 +19.15% 5,215 4,234 0.85 0.09 10 58 None
SMCI Options Chain 30.73 Call 26.00 7/24 No 0.74 0.75 0.76 +0.48 +171.43% 5,191 13,599 1.04 0.44 14 55 None
NFLX Options Chain 68.20 Call 68.00 7/31 No 1.95 2.00 1.97 +0.39 +24.69% 5,183 8,757 0.35 0.59 14 63 None
TSLA Options Chain 379.50 Call 365.00 7/24 Yes 19.30 19.45 19.55 +4.60 +30.77% 5,183 446 0.81 0.71 10 58 None
SPCX Options Chain 123.54 Put 127.00 7/24 No 6.20 6.40 6.30 -2.67 -29.77% 5,178 682 0.94 -0.61 3 33 None
SBET Options Chain 6.30 Call 7.00 1/15 Yes 1.28 1.36 1.29 +0.06 +4.88% 5,154 1,206 0.89 0.56 8 35 None
ROKU Options Chain 144.07 Put 35.00 1/15 Yes 0.01 0.04 0.06 +0.04 +200.00% 5,147 7,811 0.72 0.00 11 52 None
WMT Options Chain 112.27 Put 101.00 8/28 Yes 0.59 1.11 1.06 +0.57 +116.33% 5,143 5 0.29 -0.17 10 59 None
QXO Options Chain 14.00 Call 35.00 1/15 No 0.15 0.20 0.19 0.00 0.00% 5,132 8,733 0.73 0.07 3 17 None
NN Options Chain 13.29 Call 25.00 1/15 No 1.25 1.75 1.47 -0.08 -5.17% 5,132 4,543 1.06 0.32 4 17 None
NXPI Options Chain 271.80 Call 320.00 8/21 Yes 8.50 9.30 8.74 +1.15 +15.16% 5,129 1,350 0.73 0.27 10 63 None
VIVO Options Chain 4.06 Call 5.00 1/15 No 0.95 2.25 1.28 +0.03 +2.40% 5,125 1,165 1.77 0.66 3 25 None
OI Options Chain 8.92 Call 9.00 8/21 Yes 0.55 0.85 0.55 -0.10 -15.39% 5,080 20,335 0.70 0.53 6 38 None
WBD Options Chain 25.91 Call 26.00 7/24 No 0.00 0.22 0.21 -0.04 -16.00% 5,050 2,079 0.28 0.41 3 19 None
NU Options Chain 14.39 Call 16.00 10/16 Yes 0.70 0.73 0.68 +0.04 +6.25% 5,016 4,326 0.45 0.37 14 54 None
ONDS Options Chain 7.82 Put 7.00 7/24 No 0.07 0.08 0.07 -0.33 -82.50% 5,005 6,068 1.12 -0.17 9 38 None
NN Options Chain 13.29 Call 19.00 1/15 No 2.05 2.65 2.50 -0.70 -21.88% 5,003 7,502 1.04 0.47 4 17 None
VG Options Chain 14.05 Call 25.00 12/17 Yes 2.15 2.70 2.36 -0.31 -11.61% 5,001 755 0.71 0.42 10 35 None
UAA Options Chain 7.15 Put 8.00 3/19 Yes 1.60 1.80 1.70 -0.05 -2.86% 5,001 26 0.59 -0.46 6 30 None
RKLB Options Chain 69.12 Call 120.00 1/21 Yes 18.80 22.50 19.51 +1.51 +8.39% 4,992 1,476 0.93 0.55 7 44 None
SKHY Options Chain 173.22 Call 180.00 7/24 No 5.20 5.50 5.39 +3.79 +236.88% 4,985 2,639 3 22 None
NVDA Options Chain 206.33 Put 190.00 8/21 No 3.15 3.25 3.15 -1.15 -26.75% 4,963 54,237 0.41 -0.20 13 58 None
NOK Options Chain 11.07 Call 12.50 7/24 Yes 0.13 0.14 0.13 +0.07 +116.67% 4,943 4,627 1.67 0.17 14 47 None
TSLA Options Chain 379.50 Call 407.50 7/24 Yes 2.73 2.77 2.77 +0.64 +30.05% 4,939 3,149 0.84 0.19 10 58 None
SOFI Options Chain 17.66 Put 16.00 9/18 Yes 0.99 1.01 1.03 -0.19 -15.58% 4,917 4,232 0.64 -0.30 10 46 None
ONDS Options Chain 7.82 Call 8.00 7/31 No 0.32 0.37 0.35 +0.24 +218.19% 4,892 5,186 0.96 0.42 9 38 None
SPCX Options Chain 123.54 Call 450.00 8/21 No 0.20 0.25 0.23 0.00 0.00% 4,887 23,074 1.79 0.01 3 33 None
UBER Options Chain 71.70 Call 80.00 8/21 Yes 1.20 1.25 1.22 -0.19 -13.48% 4,872 24,961 0.46 0.23 10 63 None
RIVN Options Chain 17.79 Call 18.00 7/24 No 0.35 0.38 0.36 +0.11 +44.00% 4,871 8,252 0.72 0.43 6 34 None
NOK Options Chain 11.07 Call 15.00 7/31 Yes 0.04 0.07 0.05 +0.02 +66.67% 4,866 10,596 1.23 0.06 14 47 None
SATS Options Chain 103.92 Call 125.00 12/18 No 9.20 10.40 10.00 -0.95 -8.68% 4,857 36,601 0.57 0.41 4 47 None
ORCL Options Chain 127.97 Call 130.00 8/14 No 7.45 7.85 7.65 +2.35 +44.34% 4,845 512 0.67 0.49 7 63 None
SMCI Options Chain 30.73 Call 27.00 7/24 No 0.44 0.45 0.46 +0.30 +187.50% 4,835 15,586 1.07 0.30 14 55 None
NFLX Options Chain 68.20 Call 70.00 8/21 No 2.25 2.29 2.25 +0.34 +17.81% 4,814 7,644 0.35 0.45 14 63 None
PLTR Options Chain 131.77 Call 133.00 7/24 No 2.72 2.76 2.75 -1.85 -40.22% 4,806 2,065 0.61 0.49 11 52 None
SBLK Options Chain 26.68 Put 23.00 8/21 Yes 0.15 0.30 0.30 +0.01 +3.45% 4,805 5,014 0.48 -0.12 12 54 None
T Options Chain 21.91 Call 22.50 8/14 Yes 0.68 0.97 0.74 +0.14 +23.34% 4,804 5,176 0.40 0.48 9 61 None
SPCX Options Chain 123.54 Put 130.00 7/24 No 8.30 8.60 8.50 -3.00 -26.09% 4,789 5,617 0.96 -0.71 3 33 None
TSLA Options Chain 379.50 Call 450.00 7/24 Yes 0.20 0.21 0.21 -0.02 -8.70% 4,774 6,617 0.89 0.02 10 58 None
SKHY Options Chain 173.22 Call 170.00 7/24 No 9.60 9.80 9.68 +6.58 +212.26% 4,751 2,274 3 22 None
ORCL Options Chain 127.97 Call 150.00 8/21 No 3.00 3.15 3.10 +1.01 +48.33% 4,749 11,432 0.67 0.23 7 63 None
SPCX Options Chain 123.54 Call 135.00 7/31 No 3.10 3.20 3.20 +0.97 +43.50% 4,736 5,497 0.89 0.29 3 33 None
SOFI Options Chain 17.66 Call 19.00 7/24 No 0.03 0.04 0.04 0.00 0.00% 4,703 15,460 0.58 0.09 10 46 None
SATS Options Chain 103.92 Call 120.00 7/17 No 2.10 2.55 2.30 -1.27 -35.58% 4,700 7,892 0.69 0.23 4 47 None
SKHY Options Chain 173.22 Call 200.00 8/21 No 16.60 17.80 17.48 +7.53 +75.68% 4,676 5,982 3 22 None
T Options Chain 21.91 Put 22.00 7/24 Yes 0.34 0.50 0.39 -0.17 -30.36% 4,676 3,512 0.68 -0.41 9 61 None
WULF Options Chain 20.15 Call 20.00 7/24 No 0.77 0.84 0.81 +0.27 +50.00% 4,670 3,426 1.20 0.50 2 39 None
ROKU Options Chain 144.07 Put 45.00 1/15 Yes 0.01 0.06 0.10 +0.04 +66.67% 4,650 6,120 0.61 0.00 11 52 None
NVDA Options Chain 206.33 Put 185.00 7/31 No 0.49 0.52 0.50 -0.52 -50.98% 4,650 6,698 0.48 -0.08 13 58 None
SATS Options Chain 103.92 Put 85.00 12/18 No 6.40 7.10 6.60 +0.05 +0.77% 4,649 36,558 0.57 -0.23 4 47 None
NVDA Options Chain 206.33 Call 230.00 7/31 No 0.26 0.27 0.26 +0.06 +30.00% 4,647 14,877 0.37 0.05 13 58 None
NOK Options Chain 11.07 Put 9.50 7/24 Yes 0.17 0.21 0.19 -0.12 -38.71% 4,616 1,968 1.66 -0.19 14 47 None
NVDA Options Chain 206.33 Put 217.50 7/27 No 10.15 10.85 11.01 -3.01 -21.47% 4,615 29 0.29 -0.87 13 58 None
NVDA Options Chain 206.33 Call 215.00 8/21 No 6.00 6.10 6.15 +1.30 +26.81% 4,587 28,918 0.37 0.41 13 58 None
NVDA Options Chain 206.33 Call 225.00 7/31 No 0.52 0.55 0.56 +0.16 +40.00% 4,582 16,152 0.37 0.10 13 58 None
NVDA Options Chain 206.33 Put 180.00 8/21 No 1.60 1.64 1.60 -0.69 -30.14% 4,566 48,128 0.44 -0.12 13 58 None
ONDS Options Chain 7.82 Call 10.00 9/18 Yes 0.56 0.59 0.59 +0.25 +73.53% 4,563 46,090 1.03 0.33 9 38 None
UBER Options Chain 71.70 Call 72.00 7/24 No 0.96 0.98 1.01 -0.57 -36.08% 4,557 1,668 0.44 0.46 10 63 None
WULF Options Chain 20.15 Call 21.00 8/21 Yes 2.03 2.14 2.07 +0.40 +23.96% 4,541 23,355 1.09 0.50 2 39 None
SPCX Options Chain 123.54 Call 135.00 8/21 No 9.10 9.30 9.30 +1.95 +26.54% 4,534 4,493 0.96 0.42 3 33 None
ORCL Options Chain 127.97 Call 150.00 7/24 No 0.07 0.08 0.07 +0.01 +16.67% 4,527 6,634 0.87 0.01 7 63 None
TSLA Options Chain 379.50 Call 387.50 7/24 Yes 7.70 7.80 7.80 +2.01 +34.72% 4,473 4,863 0.83 0.40 10 58 None
SOFI Options Chain 17.66 Call 18.50 7/31 Yes 0.61 0.63 0.62 +0.18 +40.91% 4,469 5,669 0.83 0.39 10 46 None
RILY Options Chain 7.03 Call 7.50 7/24 No 0.05 0.10 0.06 +0.03 +100.00% 4,465 2,158 0.83 0.26 13 27 None
ONDS Options Chain 7.82 Call 10.00 12/18 Yes 1.29 1.32 1.32 +0.38 +40.43% 4,462 8,810 1.02 0.47 9 38 None
TSLA Options Chain 379.50 Call 412.50 7/24 Yes 2.03 2.06 2.05 +0.43 +26.55% 4,461 2,972 0.84 0.15 10 58 None
WULF Options Chain 20.15 Call 24.00 7/24 No 0.04 0.06 0.05 0.00 0.00% 4,434 3,005 1.25 0.05 2 39 None
NOW Options Chain 102.06 Put 85.00 6/17 Yes 12.65 13.40 13.10 +0.80 +6.51% 4,431 2,139 0.63 -0.25 10 56 None
RIVN Options Chain 17.79 Call 18.50 7/24 No 0.19 0.20 0.20 +0.06 +42.86% 4,417 5,876 0.72 0.28 6 34 None
NOK Options Chain 11.07 Call 12.00 7/31 Yes 0.30 0.33 0.31 +0.13 +72.23% 4,413 3,504 1.07 0.28 14 47 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
NOK Options Chain 11.07 Call 10.00 8/21 Yes 1.34 1.39 1.37 +0.34 +33.01% 4,396 24,148 0.83 0.65 14 47 None
NVDA Options Chain 206.33 Call 210.00 8/21 No 8.15 8.30 8.30 +1.55 +22.97% 4,388 36,713 0.38 0.49 13 58 None
NOK Options Chain 11.07 Call 20.00 8/21 Yes 0.05 0.06 0.05 0.00 0.00% 4,384 31,304 1.15 0.03 14 47 None
SPCX Options Chain 123.54 Call 129.00 7/24 No 2.15 2.25 2.21 +0.74 +50.34% 4,379 1,319 0.97 0.32 3 33 None
PBF Options Chain 66.05 Call 65.00 8/21 Yes 6.20 6.80 6.62 +0.93 +16.35% 4,351 7,157 0.80 0.57 8 51 None
SKHY Options Chain 173.22 Put 160.00 7/24 No 4.00 4.20 4.10 -11.20 -73.21% 4,342 1,312 3 22 None
SMCI Options Chain 30.73 Call 26.50 7/24 No 0.58 0.59 0.57 +0.36 +171.43% 4,323 18,059 1.05 0.37 14 55 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
RDW Options Chain 9.70 Call 9.00 1/15 Yes 2.75 3.00 2.91 +0.51 +21.25% 4,314 1,892 1.04 0.67 5 35 None
TSLA Options Chain 379.50 Call 385.00 7/31 Yes 11.95 12.10 12.05 +2.80 +30.27% 4,314 772 0.58 0.46 10 58 None
SPCX Options Chain 123.54 Put 90.00 8/07 No 1.35 1.50 1.43 +0.51 +55.44% 4,295 408 1.19 -0.10 3 33 None
UNH Options Chain 436.25 Put 200.00 8/21 No 0.01 0.20 0.10 +0.07 +233.34% 4,284 1,998 0.96 0.00 12 63 None
NVDA Options Chain 206.33 Call 207.50 7/27 No 3.45 3.65 3.68 +1.33 +56.60% 4,279 1,025 0.34 0.51 13 58 None
U Options Chain 29.75 Call 38.00 11/20 Yes 2.61 2.89 2.78 -0.52 -15.76% 4,242 521 0.74 0.38 6 44 None
ORCL Options Chain 127.97 Call 420.00 8/21 No 0.02 0.35 0.15 +0.01 +7.15% 4,232 206 1.52 0.00 7 63 None
SKHY Options Chain 173.22 Call 200.00 7/24 No 1.35 1.50 1.37 +0.95 +226.19% 4,218 2,822 3 22 None
RUN Options Chain 11.44 Call 13.00 7/31 No 0.18 0.20 0.19 -0.07 -26.93% 4,201 3,714 0.88 0.22 16 55 None
PBF Options Chain 66.05 Call 70.00 8/21 Yes 4.20 4.60 4.40 +0.70 +18.92% 4,186 255 0.79 0.45 8 51 None
SPCX Options Chain 123.54 Call 133.00 7/24 No 1.30 1.40 1.39 +0.51 +57.96% 4,176 3,224 1.00 0.21 3 33 None
WEN Options Chain 7.62 Call 9.00 8/21 Yes 0.20 0.25 0.22 -0.03 -12.00% 4,173 34,353 0.73 0.22 13 48 None
WULF Options Chain 20.15 Put 20.00 9/18 Yes 3.25 3.60 3.30 -0.52 -13.62% 4,167 668 1.08 -0.42 2 39 None
NVDA Options Chain 206.33 Call 240.00 7/31 No 0.08 0.09 0.09 +0.01 +12.50% 4,161 6,785 0.41 0.01 13 58 None
ONDS Options Chain 7.82 Call 8.00 9/18 Yes 1.10 1.13 1.13 +0.41 +56.95% 4,148 8,524 1.01 0.54 9 38 None
ORCL Options Chain 127.97 Put 120.00 7/24 No 0.95 1.00 0.96 -2.11 -68.73% 4,148 4,522 0.77 -0.18 7 63 None
ORCL Options Chain 127.97 Put 140.00 7/24 No 12.95 13.90 13.40 -5.21 -28.00% 4,139 5,375 1.13 -0.90 7 63 None
SMCI Options Chain 30.73 Call 25.00 7/24 No 1.21 1.25 1.25 +0.72 +135.85% 4,139 12,186 1.02 0.61 14 55 None
SATS Options Chain 103.92 Call 110.00 9/18 No 10.00 10.70 10.10 -2.35 -18.88% 4,136 591 0.61 0.50 4 47 None
ORCL Options Chain 127.97 Put 120.00 1/15 Yes 18.85 19.30 19.20 -2.25 -10.49% 4,124 13,925 0.69 -0.35 7 63 None
SPCX Options Chain 123.54 Call 132.00 7/24 No 1.50 1.55 1.55 +0.55 +55.00% 4,094 1,172 0.99 0.24 3 33 None
SOFI Options Chain 17.66 Put 16.00 7/24 No 0.03 0.04 0.03 -0.07 -70.00% 4,087 9,098 0.73 -0.06 10 46 None
TSLA Options Chain 379.50 Put 350.00 7/31 Yes 3.95 4.10 4.00 -3.01 -42.94% 4,084 3,275 0.59 -0.19 10 58 None
PLTR Options Chain 131.77 Call 136.00 7/24 No 1.53 1.56 1.56 -1.44 -48.00% 4,080 12,066 0.60 0.33 11 52 None
NFLX Options Chain 68.20 Call 80.00 10/16 No 1.74 1.80 1.79 +0.24 +15.49% 4,048 8,114 0.39 0.24 14 63 None
SOFI Options Chain 17.66 Put 17.50 7/24 No 0.31 0.32 0.31 -0.42 -57.54% 4,048 7,154 0.60 -0.43 10 46 None
NFLX Options Chain 68.20 Call 67.00 7/31 No 2.45 2.65 2.59 +0.52 +25.13% 4,047 1,047 0.36 0.68 14 63 None
NOW Options Chain 102.06 Call 120.00 7/24 Yes 1.38 1.45 1.43 -0.28 -16.38% 4,024 4,738 1.76 0.17 10 56 None
QCOM Options Chain 172.98 Put 155.00 7/24 No 0.38 0.42 0.39 -0.52 -57.15% 4,022 1,582 0.85 -0.08 14 72 None
SPCX Options Chain 123.54 Call 145.00 7/24 No 0.35 0.40 0.36 +0.01 +2.86% 4,008 3,228 1.15 0.07 3 33 None
URBN Options Chain 73.74 Put 69.00 8/07 No 0.75 1.20 1.05 -1.86 -63.92% 4,004 1 0.44 -0.23 13 52 None
URBN Options Chain 73.74 Put 77.00 8/07 No 4.30 4.80 4.45 % 4,000 0 0.41 -0.67 13 52 None
NVDA Options Chain 206.33 Call 222.50 7/24 No 0.07 0.08 0.07 0.00 0.00% 3,995 5,874 0.40 0.02 13 58 None
ORCL Options Chain 127.97 Call 126.00 7/24 No 4.00 4.20 4.19 +2.19 +109.50% 3,992 983 0.75 0.58 7 63 None
T Options Chain 21.91 Call 23.50 7/24 Yes 0.15 0.17 0.17 +0.09 +112.50% 3,989 917 0.70 0.21 9 61 None
PLTR Options Chain 131.77 Put 130.00 7/24 No 1.69 1.72 1.71 +0.13 +8.23% 3,982 6,856 0.60 -0.35 11 52 None
NVDA Options Chain 206.33 Call 195.00 7/27 No 12.20 13.45 13.28 +3.73 +39.06% 3,980 464 0.42 0.88 13 58 None
ORCL Options Chain 127.97 Call 140.00 8/21 No 5.20 5.30 5.23 +1.56 +42.51% 3,973 14,480 0.66 0.35 7 63 None
NOK Options Chain 11.07 Call 10.00 7/24 Yes 0.97 1.00 0.98 +0.35 +55.56% 3,932 6,154 1.56 0.70 14 47 None
WMT Options Chain 112.27 Call 115.00 7/24 No 0.08 0.09 0.09 -0.33 -78.58% 3,927 13,477 0.29 0.07 10 59 None
NVDA Options Chain 206.33 Call 212.50 7/31 No 3.00 3.10 3.12 +0.91 +41.18% 3,905 3,233 0.38 0.37 13 58 None
ONON Options Chain 37.26 Put 25.00 10/16 Yes 0.24 0.39 0.32 -0.06 -15.79% 3,890 674 0.60 -0.07 10 51 None
XOM Options Chain 151.75 Call 165.00 8/21 Yes 1.08 1.18 1.09 0.00 0.00% 3,876 6,768 0.30 0.16 11 71 None
RKLB Options Chain 69.12 Call 75.00 7/24 No 0.64 0.69 0.67 +0.21 +45.66% 3,859 2,672 1.00 0.20 7 44 None
NOW Options Chain 102.06 Call 110.00 7/24 Yes 3.40 3.45 3.42 -0.71 -17.20% 3,856 4,545 1.75 0.34 10 56 None
TSLA Options Chain 379.50 Put 340.00 7/24 Yes 0.89 0.91 0.90 -1.49 -62.35% 3,852 3,034 0.83 -0.08 10 58 None
SPCX Options Chain 123.54 Put 121.00 7/24 No 3.00 3.10 3.05 -1.95 -39.00% 3,823 2,380 0.94 -0.39 3 33 None
ORCL Options Chain 127.97 Put 100.00 7/24 No 0.02 0.05 0.03 -0.09 -75.00% 3,803 4,993 1.12 0.00 7 63 None
TSLA Options Chain 379.50 Put 355.00 7/24 Yes 2.70 2.75 2.67 -3.24 -54.83% 3,802 2,448 0.81 -0.18 10 58 None
NOK Options Chain 11.07 Call 12.00 8/21 Yes 0.55 0.57 0.56 +0.16 +40.00% 3,800 57,893 0.84 0.36 14 47 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
RILY Options Chain 7.03 Call 7.00 7/24 No 0.23 0.25 0.25 +0.09 +56.25% 3,793 662 0.75 0.58 13 27 None
ONDS Options Chain 7.82 Call 7.50 7/31 No 0.54 0.58 0.57 +0.35 +159.10% 3,787 3,331 0.95 0.59 9 38 None
NFLX Options Chain 68.20 Call 69.00 7/31 No 1.46 1.50 1.48 +0.32 +27.59% 3,785 1,507 0.36 0.48 14 63 None
WULF Options Chain 20.15 Call 30.00 9/18 Yes 0.84 0.97 0.89 +0.15 +20.27% 3,756 62,136 1.05 0.23 2 39 None
NVDA Options Chain 206.33 Call 200.00 9/18 Yes 18.55 18.80 18.80 +2.35 +14.29% 3,755 44,443 0.43 0.63 13 58 None
UBER Options Chain 71.70 Call 75.00 7/24 No 0.22 0.23 0.23 -0.19 -45.24% 3,749 4,958 0.47 0.14 10 63 None
NOK Options Chain 11.07 Put 10.00 9/18 Yes 0.93 0.97 0.96 -0.21 -17.95% 3,743 48,787 0.78 -0.35 14 47 None
T Options Chain 21.91 Call 25.00 7/24 Yes 0.01 0.03 0.02 +0.01 +100.00% 3,741 1,982 0.73 0.04 9 61 None
ONDS Options Chain 7.82 Call 9.00 1/15 Yes 1.70 1.77 1.74 +0.49 +39.20% 3,732 7,477 1.03 0.55 9 38 None
NFLX Options Chain 68.20 Call 75.00 10/16 No 2.91 3.00 2.96 +0.31 +11.70% 3,729 5,316 0.38 0.37 14 63 None
PSKY Options Chain 8.55 Call 9.00 7/24 No 0.04 0.05 0.04 -0.04 -50.00% 3,725 1,150 0.59 0.22 3 16 None
SOFI Options Chain 17.66 Call 19.00 8/21 Yes 0.86 0.88 0.86 +0.17 +24.64% 3,720 22,281 0.67 0.38 10 46 None
SPCX Options Chain 123.54 Call 172.50 7/31 No 0.55 0.65 0.58 0.00 0.00% 3,718 355 1.22 0.02 3 33 None
NFLX Options Chain 68.20 Call 85.00 8/21 No 0.16 0.18 0.17 +0.01 +6.25% 3,711 12,859 0.42 0.06 14 63 None
WMT Options Chain 112.27 Call 114.00 7/24 No 0.15 0.16 0.16 -0.52 -76.48% 3,702 2,642 0.28 0.11 10 59 None
NOW Options Chain 102.06 Put 110.00 8/21 Yes 13.55 13.85 13.90 +1.70 +13.94% 3,689 13,253 0.76 -0.58 10 56 None
TE Options Chain 6.13 Call 10.00 10/16 No 0.70 0.80 0.75 +0.05 +7.15% 3,687 1,199 1.41 0.37 3 16 None
NVDA Options Chain 206.33 Call 235.00 8/21 No 1.34 1.38 1.36 +0.27 +24.78% 3,682 23,951 0.36 0.13 13 58 None
SOUN Options Chain 6.58 Call 7.00 7/24 No 0.05 0.06 0.05 +0.01 +25.00% 3,660 7,765 0.86 0.20 3 16 None
SNDK Options Chain 1,633.68 Put 1,390.00 7/24 No 23.90 25.10 24.80 -76.70 -75.57% 3,657 6,041 1.70 -0.17 3 22 None
TSLA Options Chain 379.50 Call 435.00 7/24 Yes 0.49 0.51 0.50 +0.04 +8.70% 3,646 3,336 0.86 0.05 10 58 None
NVDA Options Chain 206.33 Call 200.00 7/24 No 8.05 8.15 8.12 +2.47 +43.72% 3,630 8,338 0.45 0.82 13 58 None
ORCL Options Chain 127.97 Call 132.00 7/24 No 1.66 1.75 1.70 +0.91 +115.19% 3,617 1,791 0.77 0.32 7 63 None
ORCL Options Chain 127.97 Put 140.00 7/31 No 14.30 15.10 14.73 -4.16 -22.03% 3,611 1,085 0.75 -0.77 7 63 None
NOK Options Chain 11.07 Call 11.00 9/18 Yes 1.18 1.20 1.18 +0.25 +26.89% 3,607 3,129 0.77 0.52 14 47 None
ORCL Options Chain 127.97 Call 140.00 7/31 No 1.83 1.94 1.92 +0.88 +84.62% 3,604 17,853 0.71 0.23 7 63 None
ONDS Options Chain 7.82 Call 10.00 8/21 Yes 0.28 0.30 0.30 +0.15 +100.00% 3,599 11,210 1.07 0.24 9 38 None
TSLA Options Chain 379.50 Call 440.00 8/07 Yes 2.41 2.47 2.46 +0.50 +25.51% 3,589 2,740 0.55 0.13 10 58 None
NVDA Options Chain 206.33 Call 230.00 9/18 Yes 5.80 5.90 5.97 +0.99 +19.88% 3,582 28,824 0.40 0.30 13 58 None
NFLX Options Chain 68.20 Put 70.00 1/15 No 7.35 7.90 7.60 -0.45 -5.59% 3,580 20,612 0.40 -0.44 14 63 None
WU Options Chain 8.71 Call 8.00 8/21 Yes 0.70 0.80 0.80 -0.18 -18.37% 3,579 12,668 0.51 0.69 12 41 None
WMT Options Chain 112.27 Call 113.00 7/24 No 0.28 0.30 0.29 -0.75 -72.12% 3,556 4,063 0.28 0.19 10 59 None
NVDA Options Chain 206.33 Put 220.00 7/27 No 12.45 13.40 12.84 -4.11 -24.25% 3,554 15 0.28 -0.92 13 58 None
ORCL Options Chain 127.97 Call 135.00 7/31 No 3.00 3.10 3.05 +1.28 +72.32% 3,554 992 0.70 0.33 7 63 None
TSLA Options Chain 379.50 Put 345.00 7/24 Yes 1.29 1.32 1.29 -1.99 -60.68% 3,549 1,961 0.82 -0.10 10 58 None
SBET Options Chain 6.30 Call 9.00 1/15 Yes 0.65 0.91 0.84 +0.07 +9.10% 3,548 4,477 0.86 0.40 8 35 None
SNDK Options Chain 1,633.68 Call 1,800.00 7/24 No 20.20 22.00 21.47 +15.12 +238.11% 3,547 1,026 1.47 0.19 3 22 None
SPCE Options Chain 2.77 Call 4.00 10/16 Yes 0.23 0.25 0.24 +0.03 +14.29% 3,543 3,579 1.11 0.32 5 29 None
TSLA Options Chain 379.50 Call 382.50 7/27 Yes 10.40 10.60 10.55 +2.70 +34.40% 3,540 655 0.62 0.47 10 58 None
RIVN Options Chain 17.79 Call 17.50 7/24 No 0.60 0.65 0.62 +0.22 +55.00% 3,537 3,988 0.75 0.60 6 34 None
NVDA Options Chain 206.33 Call 207.50 7/31 No 5.20 5.35 5.25 +1.30 +32.92% 3,524 2,863 0.39 0.51 13 58 None
POET Options Chain 8.64 Put 7.00 7/24 No 0.04 0.06 0.04 -0.17 -80.96% 3,509 1,153 1.52 -0.08 7 32 None
ONDS Options Chain 7.82 Call 9.00 8/21 Yes 0.43 0.49 0.48 +0.24 +100.00% 3,505 28,117 1.05 0.35 9 38 None
WRBY Options Chain 24.65 Put 25.00 8/21 Yes 2.80 3.40 2.90 -0.10 -3.34% 3,503 3,614 0.99 -0.47 13 44 None
SKHY Options Chain 173.22 Put 120.00 7/24 No 0.20 0.25 0.20 -1.34 -87.02% 3,475 3,057 3 22 None
NUAI Options Chain 5.13 Call 7.50 8/21 No 0.60 0.80 0.70 +0.20 +40.00% 3,463 22,047 1.82 0.40 3 16 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
NOK Options Chain 11.07 Call 11.00 8/21 Yes 0.87 0.89 0.89 +0.22 +32.84% 3,458 11,682 0.82 0.50 14 47 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
NOW Options Chain 102.06 Call 150.00 8/21 Yes 0.64 0.70 0.67 -0.21 -23.87% 3,439 12,574 0.82 0.08 10 56 None
PLTR Options Chain 131.77 Put 132.00 7/24 No 2.51 2.55 2.53 +0.27 +11.95% 3,398 4,095 0.59 -0.45 11 52 None
SLS Options Chain 12.90 Put 6.00 10/16 Yes 2.00 2.45 2.10 -0.15 -6.67% 3,382 15,910 2.89 -0.14 8 34 None
SBRA Options Chain 22.04 Call 22.50 8/21 Yes 0.40 0.50 0.40 +0.39 +3,900.00% 3,379 31 0.26 0.40 13 62 None
NFLX Options Chain 68.20 Put 55.00 1/15 No 1.71 2.22 1.90 -0.20 -9.53% 3,377 3,663 0.41 -0.16 14 63 None
PFE Options Chain 24.77 Put 25.00 8/21 Yes 0.91 0.95 0.94 -0.09 -8.74% 3,375 20,880 0.24 -0.56 8 64 None
NVDA Options Chain 206.33 Put 217.50 7/24 No 10.40 10.60 10.87 -3.48 -24.26% 3,369 767 0.36 -0.91 13 58 None
SOFI Options Chain 17.66 Call 20.00 8/21 Yes 0.58 0.59 0.59 +0.12 +25.54% 3,367 43,878 0.67 0.29 10 46 None
PLTR Options Chain 131.77 Call 137.00 7/24 No 1.23 1.26 1.27 -1.29 -50.40% 3,364 7,999 0.60 0.28 11 52 None
RKLB Options Chain 69.12 Call 69.00 7/24 No 2.52 2.65 2.60 +0.95 +57.58% 3,361 720 1.01 0.53 7 44 None
SNDK Options Chain 1,633.68 Put 1,390.00 7/31 No 91.30 95.60 93.00 -76.36 -45.09% 3,358 2,920 1.79 -0.27 3 22 None
ONDS Options Chain 7.82 Put 9.00 1/15 Yes 2.88 3.05 2.97 -0.36 -10.82% 3,343 7,699 1.02 -0.45 9 38 None
T Options Chain 21.91 Call 22.50 8/21 Yes 0.71 0.85 0.80 +0.15 +23.08% 3,314 1,818 0.33 0.49 9 61 None
RNGR Options Chain 16.19 Call 17.50 8/21 Yes 0.25 0.30 0.27 +0.02 +8.00% 3,301 4 0.39 0.27 15 37 None
UBER Options Chain 71.70 Call 80.00 8/14 Yes 0.83 1.53 1.03 -0.17 -14.17% 3,297 3,342 0.52 0.22 10 63 None
TSM Options Chain 424.76 Put 355.00 7/24 No 0.08 0.10 0.09 -0.66 -88.00% 3,296 12,506 0.83 0.00 20 61
Dividend Stock List
NFLX Options Chain 68.20 Call 85.00 9/18 No 0.46 0.49 0.49 +0.08 +19.52% 3,296 12,350 0.38 0.12 14 63 None
PYPL Options Chain 55.85 Put 50.00 8/07 Yes 0.30 0.64 0.45 +0.09 +25.00% 3,295 209 0.50 -0.15 14 60 None
NOK Options Chain 11.07 Call 25.00 6/17 Yes 0.80 0.84 0.83 +0.14 +20.29% 3,291 13,364 0.80 0.24 14 47 None
PBR Options Chain 18.55 Put 16.00 11/20 Yes 0.73 0.78 0.74 -0.23 -23.72% 3,288 3,642 0.42 -0.24 15 50 None
SMWB Options Chain 6.56 Call 7.50 10/16 Yes 0.90 1.15 0.96 -0.24 -20.00% 3,286 587 0.98 0.52 10 20 None
SPCX Options Chain 123.54 Call 130.00 8/21 No 10.90 11.10 11.00 +2.20 +25.00% 3,276 4,436 0.96 0.48 3 33 None
NVDA Options Chain 206.33 Put 227.50 7/24 No 19.70 20.40 20.59 -3.68 -15.17% 3,274 10 0.70 -1.00 13 58 None
PFE Options Chain 24.77 Put 24.50 7/31 No 0.32 0.35 0.36 -0.09 -20.00% 3,270 3,370 0.23 -0.30 8 64 None
ORCL Options Chain 127.97 Call 300.00 1/21 Yes 12.95 13.40 12.95 +1.40 +12.13% 3,268 6,912 0.68 0.29 7 63 None
WBD Options Chain 25.91 Call 25.00 10/16 No 2.10 3.55 2.50 -0.10 -3.85% 3,267 3,305 0.43 0.64 3 19 None
RDW Options Chain 9.70 Put 8.50 7/24 No 0.00 0.05 0.05 -0.25 -83.34% 3,259 3,613 0.84 -0.14 5 35 None
NVDA Options Chain 206.33 Call 265.00 9/18 Yes 1.04 1.08 1.06 +0.08 +8.17% 3,251 7,203 0.40 0.08 13 58 None
ONDS Options Chain 7.82 Call 9.00 7/24 No 0.02 0.03 0.02 +0.01 +100.00% 3,245 3,770 1.16 0.06 9 38 None
TSLA Options Chain 379.50 Call 400.00 8/21 Yes 13.15 13.30 13.23 +2.53 +23.65% 3,242 7,962 0.48 0.39 10 58 None
SMCI Options Chain 30.73 Call 30.00 7/24 No 0.08 0.09 0.08 +0.05 +166.67% 3,240 6,484 1.18 0.07 14 55 None
PFE Options Chain 24.77 Put 23.00 1/15 Yes 0.93 0.97 0.95 -0.08 -7.77% 3,236 46,441 0.25 -0.31 8 64 None
NOW Options Chain 102.06 Put 85.00 7/31 Yes 1.17 1.25 1.20 +0.35 +41.18% 3,233 876 1.05 -0.13 10 56 None
NOK Options Chain 11.07 Call 15.00 9/18 Yes 0.32 0.34 0.33 +0.08 +32.00% 3,232 60,630 0.82 0.19 14 47 None
TSLA Options Chain 379.50 Call 427.50 7/24 Yes 0.79 0.81 0.80 +0.08 +11.12% 3,229 1,606 0.85 0.07 10 58 None
SPCX Options Chain 123.54 Put 125.00 8/07 No 12.30 12.50 12.55 +0.05 +0.40% 3,228 8,747 1.08 -0.48 3 33 None
SMCI Options Chain 30.73 Call 40.00 7/24 No 0.00 0.01 0.01 0.00 0.00% 3,224 2,468 2.13 0.00 14 55 None
TEL Options Chain 209.01 Call 240.00 9/18 Yes 5.90 7.20 7.14 +2.04 +40.00% 3,222 57 0.50 0.27 14 68 None
NVDA Options Chain 206.33 Call 260.00 10/16 Yes 2.78 2.92 2.83 +0.27 +10.55% 3,212 15,115 0.39 0.14 13 58 None
NVDA Options Chain 206.33 Call 220.00 9/18 Yes 8.95 9.05 9.15 +1.40 +18.07% 3,209 33,293 0.41 0.41 13 58 None
NVDA Options Chain 206.33 Call 205.00 7/27 No 4.85 5.05 5.00 +1.60 +47.06% 3,205 1,530 0.35 0.62 13 58 None
NVDA Options Chain 206.33 Put 200.00 7/31 No 2.50 2.55 2.56 -1.69 -39.77% 3,196 9,544 0.40 -0.27 13 58 None
TSLA Options Chain 379.50 Call 450.00 7/31 Yes 0.92 0.95 0.94 +0.12 +14.64% 3,196 7,095 0.63 0.06 10 58 None
NVDA Options Chain 206.33 Put 205.00 7/31 No 4.15 4.25 4.11 -2.29 -35.79% 3,190 10,604 0.39 -0.41 13 58 None
UBER Options Chain 71.70 Call 75.00 7/31 No 0.70 0.77 0.75 -0.30 -28.58% 3,188 2,980 0.40 0.26 10 63 None
UWMC Options Chain 1.93 Call 2.00 1/15 Yes 0.30 0.40 0.35 0.00 0.00% 3,187 3,519 0.83 0.52 16 42 None
NOK Options Chain 11.07 Call 20.00 9/18 Yes 0.11 0.12 0.12 +0.02 +20.00% 3,181 40,129 0.95 0.09 14 47 None
SPCE Options Chain 2.77 Put 2.50 7/24 No 0.01 0.03 0.02 -0.06 -75.00% 3,181 7,098 1.02 -0.02 5 29 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
RHI Options Chain 41.16 Call 45.00 12/18 Yes 3.80 4.70 4.50 -0.30 -6.25% 3,160 965 0.57 0.46 13 50 None
SNDK Options Chain 1,633.68 Call 1,900.00 7/24 No 8.60 9.30 9.10 +5.90 +184.38% 3,158 2,210 1.45 0.09 3 22 None
SNDK Options Chain 1,633.68 Put 1,000.00 7/24 No 2.00 2.30 2.10 -7.90 -79.00% 3,158 3,778 2.51 0.00 3 22 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
ORCL Options Chain 127.97 Call 250.00 1/21 Yes 17.30 17.80 17.10 +1.30 +8.23% 3,142 3,052 0.67 0.36 7 63 None
PRE Options Chain 21.86 Call 25.00 8/21 No 1.40 1.65 1.40 +0.15 +12.00% 3,140 3,241 1.01 0.40 10 29 None
OKLO Options Chain 47.04 Call 46.00 7/24 No 0.88 0.96 0.90 +0.45 +100.00% 3,135 589 1.04 0.35 3 20 None
TSLA Options Chain 379.50 Call 380.00 7/27 Yes 11.55 11.70 11.70 +3.00 +34.49% 3,129 791 0.62 0.51 10 58 None