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 195.89 Call 205.00 7/10 No 2.35 2.39 2.36 +1.75 +286.89% 168,482 72,559 0.46 0.46 13 58 None
SPCX Options Chain 148.30 Call 450.00 7/17 No 0.05 0.10 0.10 +0.02 +25.00% 148,010 63,806 2.53 0.00 3 33 None
NVDA Options Chain 195.89 Call 200.00 7/10 No 5.30 5.45 5.35 +3.62 +209.25% 138,654 63,809 0.47 0.73 13 58 None
NVDA Options Chain 195.89 Call 210.00 7/10 No 0.80 0.83 0.81 +0.62 +326.32% 92,883 44,721 0.46 0.20 13 58 None
NVDA Options Chain 195.89 Call 202.50 7/10 No 3.65 3.75 3.74 +2.70 +259.62% 79,882 39,549 0.47 0.61 13 58 None
NVDA Options Chain 195.89 Call 207.50 7/10 No 1.41 1.45 1.42 +1.09 +330.31% 73,297 24,173 0.46 0.32 13 58 None
NVDA Options Chain 195.89 Call 210.00 7/17 No 3.00 3.05 3.05 +1.83 +150.00% 56,624 53,299 0.42 0.35 13 58 None
OXY Options Chain 53.59 Call 55.00 7/10 No 0.24 0.30 0.27 +0.18 +200.00% 55,550 1,347 0.47 0.26 9 53 None
NVDA Options Chain 195.89 Call 197.50 7/10 No 7.30 7.45 7.40 +4.60 +164.29% 48,998 37,091 0.49 0.82 13 58 None
SOC Options Chain 4.21 Call 10.00 1/15 No 0.47 0.55 0.53 -0.02 -3.64% 46,871 1,680 1.28 0.32 3 15 None
NVDA Options Chain 195.89 Put 195.00 7/10 No 0.36 0.38 0.36 -1.79 -83.26% 46,272 14,741 0.50 -0.12 13 58 None
SMCI Options Chain 28.17 Call 35.00 7/17 No 0.17 0.18 0.17 +0.08 +88.89% 44,375 47,816 0.98 0.10 14 54 None
UAA Options Chain 6.47 Put 6.00 10/16 Yes 0.40 0.55 0.45 +0.01 +2.28% 43,656 636 0.54 -0.34 6 30 None
UAA Options Chain 6.47 Put 5.00 1/15 Yes 0.30 0.45 0.39 +0.06 +18.19% 43,308 121,377 0.59 -0.20 6 30 None
NVDA Options Chain 195.89 Call 212.50 7/10 No 0.44 0.46 0.45 +0.35 +350.00% 43,099 7,068 0.47 0.13 13 58 None
NVDA Options Chain 195.89 Put 197.50 7/10 No 0.64 0.66 0.65 -2.62 -80.13% 42,658 5,821 0.47 -0.18 13 58 None
NVDA Options Chain 195.89 Put 200.00 7/10 No 1.15 1.18 1.15 -3.60 -75.79% 38,812 8,639 0.46 -0.27 13 58 None
NVDA Options Chain 195.89 Call 215.00 7/17 No 1.67 1.71 1.69 +1.04 +160.00% 34,805 51,225 0.42 0.23 13 58 None
TSLA Options Chain 394.06 Call 400.00 7/10 No 3.40 3.50 3.40 -5.80 -63.05% 34,645 7,105 0.51 0.35 10 59 None
NVDA Options Chain 195.89 Put 190.00 7/10 No 0.13 0.14 0.13 -0.71 -84.53% 34,359 24,960 0.56 -0.05 13 58 None
TSLA Options Chain 394.06 Put 390.00 7/10 No 4.00 4.10 4.05 +1.22 +43.11% 33,596 3,544 0.50 -0.39 10 59 None
MARA Options Chain 12.02 Call 13.50 7/17 No 0.21 0.24 0.22 -0.11 -33.34% 33,117 2,483 0.92 0.23 4 41 None
MARA Options Chain 12.02 Call 12.50 7/17 No 0.47 0.51 0.49 -0.09 -15.52% 33,083 788 0.91 0.42 4 41 None
NVDA Options Chain 195.89 Call 195.00 7/17 No 11.30 11.55 11.38 +4.94 +76.71% 32,442 37,591 0.44 0.76 13 58 None
TSLA Options Chain 394.06 Call 410.00 7/10 No 1.27 1.30 1.29 -3.66 -73.94% 32,400 16,529 0.53 0.15 10 59 None
NVDA Options Chain 195.89 Call 215.00 7/10 No 0.24 0.26 0.25 +0.18 +257.15% 32,380 14,908 0.48 0.08 13 58 None
AMC Options Chain 1.71 Call 2.00 7/17 No 0.11 0.12 0.12 +0.07 +140.00% 31,270 90,737 1.21 0.47 8 25 None
IONQ Options Chain 45.10 Put 40.00 10/16 Yes 6.10 6.30 6.25 +0.35 +5.94% 30,892 315 1.00 -0.30 9 44 None
AAPL Options Chain 311.42 Call 315.00 7/10 No 1.75 1.90 1.80 +0.45 +33.34% 30,820 12,276 0.27 0.40 9 65 None
RIG Options Chain 5.10 Call 10.00 1/15 Yes 0.07 0.12 0.07 -0.01 -12.50% 30,510 76,272 0.59 0.12 6 49 None
NVDA Options Chain 195.89 Call 200.00 7/17 No 7.75 7.95 7.90 +3.94 +99.50% 30,386 136,176 0.43 0.64 13 58 None
NVDA Options Chain 195.89 Call 195.00 7/10 No 9.45 9.65 9.55 +5.41 +130.68% 30,340 17,744 0.51 0.88 13 58 None
NVDA Options Chain 195.89 Call 195.00 9/18 Yes 21.50 21.75 21.55 +4.77 +28.43% 30,188 59,992 0.45 0.64 13 58 None
NVDA Options Chain 195.89 Call 220.00 8/21 No 5.85 6.00 5.95 +2.12 +55.36% 29,096 43,906 0.40 0.33 13 58 None
SOC Options Chain 4.21 Call 5.00 1/15 No 1.20 1.40 1.28 -0.09 -6.57% 28,525 2,452 1.32 0.62 3 15 None
SOFI Options Chain 17.73 Call 18.50 7/10 No 0.08 0.09 0.09 -0.10 -52.64% 28,318 32,939 0.63 0.19 11 48 None
AAPL Options Chain 311.42 Call 320.00 7/10 No 0.48 0.51 0.51 +0.04 +8.52% 27,816 20,586 0.27 0.14 9 65 None
SPCX Options Chain 148.30 Put 140.00 7/10 No 0.85 0.90 0.85 -0.46 -35.12% 27,454 17,801 0.85 -0.17 3 33 None
NVDA Options Chain 195.89 Call 210.00 7/13 No 1.41 1.46 1.45 +1.06 +271.80% 27,371 1,702 0.37 0.27 13 58 None
NVDA Options Chain 195.89 Call 205.00 7/17 No 5.00 5.10 5.06 +2.81 +124.89% 27,218 28,765 0.42 0.49 13 58 None
OXY Options Chain 53.59 Call 56.00 7/17 No 0.52 0.57 0.52 +0.30 +136.37% 26,399 183 0.41 0.27 9 53 None
TSLA Options Chain 394.06 Call 390.00 7/10 No 7.95 8.35 8.18 -7.57 -48.07% 25,744 2,168 0.51 0.61 10 59 None
NVDA Options Chain 195.89 Call 220.00 7/17 No 0.88 0.91 0.90 +0.56 +164.71% 25,591 86,224 0.42 0.14 13 58 None
SPCX Options Chain 148.30 Put 125.00 8/21 No 7.50 7.70 7.65 +0.40 +5.52% 25,537 5,377 0.89 -0.25 3 33 None
QXO Options Chain 14.66 Put 35.00 10/16 No 19.90 21.20 21.20 +2.30 +12.17% 25,352 35,000 1.47 -0.98 3 17 None
AAPL Options Chain 311.42 Put 310.00 7/10 No 1.14 1.22 1.18 -1.63 -58.01% 25,253 5,400 0.28 -0.30 9 65 None
QXO Options Chain 14.66 Call 35.00 10/16 No 0.00 0.20 0.16 -0.09 -36.00% 25,012 35,641 0.97 0.02 3 17 None
AAPL Options Chain 311.42 Put 305.00 7/10 No 0.35 0.38 0.35 -0.83 -70.34% 24,773 9,173 0.30 -0.14 9 65 None
BE Options Chain 265.52 Put 250.00 7/10 No 9.50 10.65 10.00 +1.90 +23.46% 24,738 20,406 1.63 -0.42 4 12 None
INTC Options Chain 110.39 Call 115.00 7/10 No 1.46 1.50 1.50 -0.84 -35.90% 24,448 7,294 0.99 0.29 5 55 None
TSLA Options Chain 394.06 Put 400.00 7/10 No 9.20 9.50 9.40 +3.25 +52.85% 23,852 4,628 0.50 -0.65 10 59 None
NVDA Options Chain 195.89 Call 220.00 7/10 No 0.07 0.09 0.09 +0.06 +200.00% 23,345 15,222 0.52 0.03 13 58 None
AVGO Options Chain 367.87 Call 400.00 7/10 No 2.50 2.65 2.57 +1.97 +328.34% 23,151 9,636 0.57 0.27 10 62 None
MU Options Chain 938.38 Call 1,000.00 7/10 No 14.20 14.60 14.55 -3.70 -20.28% 23,033 9,164 1.18 0.29 16 75 None
FRMI Options Chain 7.37 Call 15.00 7/17 No 0.00 0.05 0.05 -0.04 -44.45% 22,843 33,848 2.44 0.04 3 16 None
NVDA Options Chain 195.89 Call 200.00 7/13 No 6.05 6.20 6.15 +3.84 +166.24% 22,567 3,976 0.38 0.69 13 58 None
MARA Options Chain 12.02 Call 14.00 7/10 No 0.01 0.02 0.02 -0.03 -60.00% 22,436 26,650 1.12 0.04 4 41 None
TSLA Options Chain 394.06 Call 395.00 7/10 No 5.35 5.50 5.45 -6.75 -55.33% 22,433 2,476 0.51 0.48 10 59 None
TSLA Options Chain 394.06 Put 395.00 7/10 No 6.20 6.45 6.35 +2.10 +49.42% 22,415 3,024 0.50 -0.52 10 59 None
AAPL Options Chain 311.42 Put 300.00 7/10 No 0.11 0.13 0.12 -0.34 -73.92% 22,199 10,255 0.33 -0.06 9 65 None
TSLA Options Chain 394.06 Put 392.50 7/10 No 5.05 5.15 5.10 +1.60 +45.72% 22,103 1,170 0.50 -0.45 10 59 None
CIFR Options Chain 21.85 Call 31.00 9/18 Yes 1.86 2.12 1.97 +0.40 +25.48% 21,763 714 1.17 0.34 4 40 None
AAPL Options Chain 311.42 Put 307.50 7/10 No 0.64 0.67 0.67 -1.18 -63.79% 21,679 3,278 0.29 -0.20 9 65 None
MARA Options Chain 12.02 Call 15.00 7/10 No 0.00 0.01 0.01 -0.01 -50.00% 21,671 24,169 1.43 0.00 4 41 None
NVDA Options Chain 195.89 Put 192.50 7/10 No 0.21 0.23 0.21 -1.18 -84.90% 21,358 10,994 0.52 -0.08 13 58 None
BE Options Chain 265.52 Put 197.50 7/17 No 5.20 6.80 6.10 % 21,283 0 1.76 -0.14 4 12 None
TSLA Options Chain 394.06 Call 420.00 7/15 No 2.09 2.17 2.12 -2.69 -55.93% 21,047 1,188 0.46 0.16 10 59 None
SPCX Options Chain 148.30 Put 145.00 7/10 No 2.15 2.25 2.20 -0.40 -15.39% 21,020 11,504 0.84 -0.34 3 33 None
RUN Options Chain 12.10 Call 16.00 9/18 Yes 0.80 0.96 0.86 +0.01 +1.18% 20,611 30,287 0.95 0.32 10 46 None
AAPL Options Chain 311.42 Call 312.50 7/10 No 2.84 3.15 3.02 +0.85 +39.18% 20,519 4,530 0.28 0.56 9 65 None
AAPL Options Chain 311.42 Call 310.00 7/10 No 4.55 4.90 4.67 +1.22 +35.37% 20,518 10,156 0.29 0.70 9 65 None
NFLX Options Chain 76.57 Call 77.00 7/10 No 0.37 0.40 0.40 -0.34 -45.95% 20,374 12,585 0.41 0.26 10 63 None
RUN Options Chain 12.10 Call 21.00 9/18 Yes 0.22 0.32 0.31 +0.04 +14.82% 20,186 28,267 0.93 0.14 10 46 None
NVDA Options Chain 195.89 Call 205.00 7/13 No 3.15 3.25 3.23 +2.23 +223.00% 20,118 3,060 0.38 0.47 13 58 None
VST Options Chain 155.40 Call 190.00 9/18 Yes 4.50 5.10 4.70 -0.48 -9.27% 20,021 22,723 0.55 0.24 8 62 None
VST Options Chain 155.40 Call 215.00 9/18 Yes 1.96 2.67 2.16 -0.04 -1.82% 20,008 20,100 0.58 0.12 8 62 None
RGTI Options Chain 16.92 Put 17.00 9/18 No 2.83 3.25 3.00 -0.11 -3.54% 20,006 1,042 1.02 -0.41 3 18 None
MSTR Options Chain 95.31 Call 113.00 7/10 No 0.06 0.11 0.09 -0.33 -78.58% 19,932 17,643 1.25 0.01 5 58 None
OXY Options Chain 53.59 Call 54.00 7/17 No 1.13 1.19 1.18 +0.68 +136.00% 19,546 1,492 0.39 0.48 9 53 None
MU Options Chain 938.38 Put 900.00 7/10 No 14.05 14.50 14.32 -9.63 -40.21% 19,259 19,501 1.22 -0.26 16 75 None
CVS Options Chain 104.33 Call 110.00 7/10 No 0.03 0.04 0.04 -0.01 -20.00% 19,253 1,033 0.37 0.03 13 66 None
TSLA Options Chain 394.06 Call 392.50 7/10 No 6.55 6.80 6.55 -7.80 -54.36% 19,191 1,544 0.51 0.55 10 59 None
SPCX Options Chain 148.30 Call 160.00 7/10 No 0.65 0.70 0.67 -0.67 -50.00% 18,879 18,508 0.91 0.14 3 33 None
XOM Options Chain 141.13 Call 145.00 7/10 No 0.30 0.38 0.32 -0.48 -60.00% 18,839 6,214 0.37 0.16 11 71 None
HAL Options Chain 33.79 Call 35.00 7/10 No 0.39 0.51 0.43 +0.21 +95.46% 18,813 405 0.42 0.51 10 48 None
JBLU Options Chain 5.72 Put 5.00 7/17 No 0.05 0.06 0.05 +0.01 +25.00% 18,627 4,240 0.74 -0.14 7 26 None
WULF Options Chain 22.83 Call 24.00 7/17 No 1.08 1.29 1.13 +0.70 +162.80% 18,535 14,078 1.12 0.42 2 39 None
MARA Options Chain 12.02 Call 13.50 7/10 No 0.03 0.04 0.03 -0.05 -62.50% 18,498 46,528 1.09 0.09 4 41 None
INTC Options Chain 110.39 Call 110.00 7/10 No 3.40 3.55 3.46 -0.94 -21.37% 18,320 6,154 1.02 0.53 5 55 None
OXY Options Chain 53.59 Put 53.00 7/10 No 0.43 0.55 0.46 -2.28 -83.22% 18,277 159 0.49 -0.35 9 53 None
CLF Options Chain 9.54 Call 12.00 7/24 Yes 0.13 0.14 0.15 0.00 0.00% 18,217 272 0.98 0.15 7 35 None
NVDA Options Chain 195.89 Put 202.50 7/10 No 1.97 2.00 1.97 -4.85 -71.12% 18,203 1,379 0.46 -0.39 13 58 None
TSLA Options Chain 394.06 Call 420.00 7/10 No 0.50 0.52 0.52 -1.77 -77.30% 18,031 14,399 0.57 0.05 10 59 None
PLTR Options Chain 134.13 Call 130.00 7/10 No 3.60 3.75 3.67 -2.03 -35.62% 17,786 10,570 0.61 0.66 12 53 None
MSTR Options Chain 95.31 Call 107.00 7/10 No 0.20 0.26 0.23 -0.79 -77.46% 17,768 20,185 1.15 0.05 5 58 None
SPCX Options Chain 148.30 Put 80.00 12/15 No 16.50 17.70 17.11 +0.91 +5.62% 17,254 144 0.71 -0.12 3 33 None
NVDA Options Chain 195.89 Put 190.00 7/17 No 1.11 1.15 1.13 -1.46 -56.38% 17,217 45,184 0.45 -0.14 13 58 None
RUN Options Chain 12.10 Call 13.00 9/18 Yes 1.60 1.65 1.60 +0.21 +15.11% 17,185 579 0.93 0.51 10 46 None
TSLA Options Chain 394.06 Put 385.00 7/10 No 2.41 2.48 2.45 +0.59 +31.72% 17,113 3,585 0.51 -0.27 10 59 None
PLTR Options Chain 134.13 Call 140.00 7/10 No 0.29 0.31 0.29 -0.72 -71.29% 17,033 23,829 0.61 0.11 12 53 None
MO Options Chain 72.81 Put 67.50 9/18 Yes 1.35 1.48 1.45 +0.10 +7.41% 16,725 4,457 0.28 -0.26 12 67 None
BE Options Chain 265.52 Put 255.00 7/17 No 22.25 24.65 24.60 +3.07 +14.26% 16,668 2,851 1.47 -0.45 4 12 None
MO Options Chain 72.81 Put 57.50 1/15 Yes 0.57 1.08 0.80 -0.01 -1.24% 16,502 1,073 0.29 -0.12 12 67 None
ORCL Options Chain 140.49 Call 145.00 7/10 No 1.12 1.16 1.16 -0.81 -41.12% 16,432 7,766 0.70 0.26 10 67 None
BABA Options Chain 98.02 Call 110.00 7/10 No 1.46 1.55 1.49 +1.41 +1,762.50% 16,188 3,808 0.60 0.43 14 27 None
SPCX Options Chain 148.30 Call 150.00 7/10 No 2.90 3.00 3.00 -1.36 -31.20% 15,975 3,794 0.84 0.44 3 33 None
WULF Options Chain 22.83 Call 25.00 7/10 No 0.17 0.18 0.18 +0.12 +200.00% 15,913 25,982 1.22 0.17 2 39 None
RUN Options Chain 12.10 Call 18.00 9/18 Yes 0.45 0.60 0.52 0.00 0.00% 15,859 17,828 0.92 0.23 10 46 None
CIFR Options Chain 21.85 Call 24.00 9/18 Yes 3.55 3.80 3.69 +0.59 +19.04% 15,808 6,557 1.16 0.53 4 40 None
NVDA Options Chain 195.89 Call 225.00 7/17 No 0.45 0.47 0.46 +0.28 +155.56% 15,661 41,505 0.42 0.08 13 58 None
SMCI Options Chain 28.17 Call 28.00 7/10 No 0.90 0.93 0.92 +0.61 +196.78% 15,624 2,444 0.98 0.55 14 54 None
MRNA Options Chain 73.80 Call 50.00 7/17 No 23.20 26.00 23.96 -6.16 -20.46% 15,519 21,119 2.52 0.99 9 43 None
PLTR Options Chain 134.13 Call 135.00 7/10 No 1.17 1.21 1.20 -1.50 -55.56% 15,291 6,431 0.59 0.33 12 53 None
CIFR Options Chain 21.85 Call 22.00 7/17 No 1.48 1.61 1.50 +0.49 +48.52% 15,136 18,062 1.19 0.52 4 40 None
AMZN Options Chain 245.17 Call 245.00 7/10 No 2.12 2.21 2.13 -1.82 -46.08% 15,128 11,089 0.37 0.44 9 60 None
NVDA Options Chain 195.89 Call 200.00 8/21 No 14.35 14.50 14.50 +4.20 +40.78% 14,972 26,589 0.42 0.60 13 58 None
ASTS Options Chain 73.63 Put 75.00 10/16 Yes 15.65 16.30 16.65 +0.53 +3.29% 14,839 371 1.07 -0.38 5 39 None
AAL Options Chain 17.14 Put 15.00 7/10 No 0.00 0.03 0.02 0.00 0.00% 14,736 2,249 0.89 -0.06 8 42 None
MU Options Chain 938.38 Call 950.00 7/10 No 32.60 33.35 32.50 -2.75 -7.81% 14,483 1,563 1.19 0.52 16 75 None
RCL Options Chain 280.95 Put 290.00 9/18 Yes 27.00 29.80 28.50 -0.40 -1.39% 14,428 7,605 0.49 -0.50 13 72 None
IREN Options Chain 39.81 Put 38.00 7/10 No 0.27 0.33 0.30 -0.93 -75.61% 14,322 15,992 1.50 -0.11 9 42 None
TSLA Options Chain 394.06 Call 405.00 7/10 No 2.09 2.15 2.12 -4.78 -69.28% 14,096 8,352 0.52 0.24 10 59 None
RKT Options Chain 14.16 Call 18.00 9/18 Yes 0.55 0.59 0.59 -0.06 -9.24% 14,063 31,596 0.67 0.26 6 55 None
PDD Options Chain 84.74 Call 120.00 6/17 Yes 3.70 6.10 5.45 +0.55 +11.23% 14,057 5,838 0.41 0.30 13 56 None
TSLA Options Chain 394.06 Put 380.00 7/10 No 1.40 1.44 1.42 +0.24 +20.34% 14,051 4,156 0.52 -0.17 10 59 None
SPCX Options Chain 148.30 Put 150.00 7/10 No 4.50 4.70 4.50 -0.20 -4.26% 14,007 11,419 0.84 -0.56 3 33 None
MSFT Options Chain 383.34 Call 400.00 7/10 No 0.33 0.36 0.34 -1.44 -80.90% 14,004 9,091 0.39 0.07 15 72 None
KOS Options Chain 2.21 Call 2.00 7/17 No 0.30 0.40 0.33 +0.01 +3.13% 13,950 7,554 1.46 0.87 5 27 None
BAC Options Chain 59.86 Call 59.00 7/10 No 0.16 0.18 0.18 -0.95 -84.08% 13,922 14,737 0.24 0.27 13 73 None
TSLA Options Chain 394.06 Call 397.50 7/10 No 4.30 4.40 4.30 -6.51 -60.23% 13,642 1,213 0.51 0.41 10 59 None
OXY Options Chain 53.59 Put 52.00 7/10 No 0.19 0.25 0.20 -0.75 -78.95% 13,456 237 0.50 -0.20 9 53 None
MSTR Options Chain 95.31 Put 90.00 7/10 No 1.28 1.31 1.29 +0.01 +0.79% 13,376 8,299 1.05 -0.28 5 58 None
FTNT Options Chain 158.67 Put 155.00 9/18 Yes 15.45 16.25 15.57 -0.17 -1.08% 13,318 180 0.61 -0.42 9 53 None
NVDA Options Chain 195.89 Call 190.00 7/10 No 14.25 14.55 14.54 +6.64 +84.06% 13,265 4,731 0.62 0.95 13 58 None
NFLX Options Chain 76.57 Call 78.00 7/10 No 0.19 0.20 0.20 -0.24 -54.55% 13,214 8,585 0.42 0.15 10 63 None
AAPL Options Chain 311.42 Put 312.50 7/10 No 1.98 2.15 2.08 -2.06 -49.76% 13,194 2,866 0.27 -0.44 9 65 None
SHEL Options Chain 82.05 Call 95.00 10/16 Yes 0.65 0.85 0.75 -0.02 -2.60% 13,149 14,454 0.25 0.14 19 73 None
SHEL Options Chain 82.05 Call 85.00 10/16 Yes 2.70 3.10 2.98 +0.03 +1.02% 13,145 13,442 0.24 0.41 19 73 None
VST Options Chain 155.40 Call 175.00 9/18 Yes 8.05 8.40 8.20 -0.55 -6.29% 13,048 5,681 0.55 0.36 8 62 None
VST Options Chain 155.40 Call 200.00 9/18 Yes 3.30 3.65 3.22 -0.63 -16.37% 13,037 5,902 0.56 0.18 8 62 None
OPEN Options Chain 4.79 Call 5.00 7/10 No 0.06 0.08 0.08 -0.02 -20.00% 12,998 29,849 1.04 0.33 5 31 None
CSX Options Chain 48.51 Call 49.00 7/17 No 0.70 0.75 0.74 +0.09 +13.85% 12,931 9,987 0.28 0.46 9 60 None
BE Options Chain 265.52 Put 250.00 7/17 No 21.00 21.95 21.50 +2.94 +15.85% 12,913 9,983 1.51 -0.42 4 12 None
HOOD Options Chain 112.90 Call 120.00 7/10 No 0.68 0.70 0.68 -0.29 -29.90% 12,887 12,236 0.81 0.19 10 54 None
PLTR Options Chain 134.13 Put 125.00 7/10 No 0.35 0.38 0.36 -0.11 -23.41% 12,866 3,958 0.65 -0.12 12 53 None
AAPL Options Chain 311.42 Call 317.50 7/10 No 0.87 1.01 0.95 +0.16 +20.26% 12,864 3,420 0.27 0.25 9 65 None
OXY Options Chain 53.59 Call 55.00 7/17 No 0.77 0.82 0.80 +0.47 +142.43% 12,857 7,703 0.40 0.36 9 53 None
NVDA Options Chain 195.89 Put 205.00 7/10 No 3.10 3.20 3.15 -5.41 -63.21% 12,767 5,319 0.45 -0.54 13 58 None
INTC Options Chain 110.39 Call 110.00 7/17 No 6.45 6.65 6.50 -0.60 -8.46% 12,673 8,975 0.93 0.53 5 55 None
SOFI Options Chain 17.73 Call 18.00 7/10 No 0.22 0.23 0.23 -0.11 -32.36% 12,617 9,314 0.65 0.38 11 48 None
IREN Options Chain 39.81 Put 38.50 7/10 No 0.30 0.44 0.37 -0.93 -71.54% 12,544 9,187 1.48 -0.13 9 42 None
PLTR Options Chain 134.13 Call 132.00 7/10 No 2.45 2.48 2.48 -2.01 -44.77% 12,530 11,169 0.60 0.53 12 53 None
TSLA Options Chain 394.06 Put 410.00 7/10 No 16.85 17.90 16.98 +5.18 +43.90% 12,479 2,633 0.56 -0.85 10 59 None
SPCX Options Chain 148.30 Call 155.00 7/10 No 1.40 1.45 1.47 -0.93 -38.75% 12,477 8,555 0.87 0.25 3 33 None
SPCX Options Chain 148.30 Put 135.00 7/17 No 2.00 2.10 2.03 -0.17 -7.73% 12,469 22,555 0.76 -0.20 3 33 None
MO Options Chain 72.81 Call 76.00 7/10 No 0.03 0.04 0.04 -0.04 -50.00% 12,294 368 0.34 0.02 12 67 None
SOFI Options Chain 17.73 Call 17.50 7/10 No 0.47 0.48 0.47 -0.11 -18.97% 12,265 4,390 0.65 0.62 11 48 None
QBTS Options Chain 21.03 Put 20.00 10/16 Yes 3.60 4.00 3.79 +0.39 +11.48% 12,264 1,811 1.01 -0.37 6 40 None
WEN Options Chain 7.45 Call 8.00 8/21 Yes 0.55 0.60 0.59 -0.12 -16.91% 12,222 36,183 0.74 0.46 10 39 None
NVDA Options Chain 195.89 Call 202.50 7/17 No 6.30 6.45 6.40 +3.35 +109.84% 12,218 11,300 0.42 0.57 13 58 None
NBIS Options Chain 216.48 Put 180.00 7/10 No 0.70 0.75 0.71 -3.98 -84.87% 12,212 16,806 1.67 -0.07 3 22 None
SPCX Options Chain 148.30 Call 170.00 7/10 No 0.20 0.25 0.22 -0.23 -51.12% 12,161 15,280 1.09 0.03 3 33 None
ORCL Options Chain 140.49 Call 150.00 7/10 No 0.38 0.43 0.38 -0.44 -53.66% 12,145 8,915 0.74 0.11 10 67 None
MSTR Options Chain 95.31 Call 100.00 7/17 No 3.00 3.30 3.09 -2.11 -40.58% 12,126 13,510 0.93 0.36 5 58 None
MARA Options Chain 12.02 Call 14.50 7/10 No 0.01 0.02 0.02 -0.02 -50.00% 12,088 45,004 1.32 0.02 4 41 None
M Options Chain 23.24 Put 22.00 9/18 Yes 1.57 1.86 1.67 +0.36 +27.49% 12,012 489 0.54 -0.39 16 57 None
LI Options Chain 12.05 Put 10.00 8/21 No 0.24 0.25 0.25 -0.01 -3.85% 12,003 16,206 0.63 -0.17 11 39 None
WMT Options Chain 112.04 Call 118.00 7/17 No 0.33 0.36 0.36 +0.04 +12.50% 11,880 23,961 0.25 0.15 10 59 None
TSLA Options Chain 394.06 Call 427.50 7/13 No 0.60 0.63 0.62 -1.31 -67.88% 11,866 542 0.46 0.08 10 59 None
SPCX Options Chain 148.30 Put 138.00 7/10 No 0.55 0.60 0.57 -0.43 -43.00% 11,842 2,378 0.86 -0.12 3 33 None
SOFI Options Chain 17.73 Call 19.00 7/17 No 0.23 0.25 0.24 -0.07 -22.59% 11,792 29,409 0.61 0.25 11 48 None
TSLA Options Chain 394.06 Put 375.00 7/10 No 0.78 0.81 0.79 +0.05 +6.76% 11,789 2,782 0.54 -0.10 10 59 None
AAPL Options Chain 311.42 Put 302.50 7/10 No 0.19 0.21 0.20 -0.54 -72.98% 11,573 2,266 0.31 -0.09 9 65 None
MU Options Chain 938.38 Put 815.00 7/17 No 17.00 18.00 17.40 % 11,564 0 1.15 -0.17 16 75 None
NVDA Options Chain 195.89 Put 185.00 7/10 No 0.06 0.07 0.06 -0.29 -82.86% 11,355 14,503 0.65 -0.02 13 58 None
RKT Options Chain 14.16 Call 21.00 9/18 Yes 0.19 0.29 0.24 -0.10 -29.42% 11,325 8,953 0.68 0.13 6 55 None
TSLA Options Chain 394.06 Call 415.00 7/10 No 0.78 0.82 0.79 -2.56 -76.42% 11,309 3,754 0.55 0.09 10 59 None
NBIS Options Chain 216.48 Put 190.00 7/10 No 1.48 1.66 1.58 -6.42 -80.25% 11,216 5,343 1.58 -0.13 3 22 None
NBIS Options Chain 216.48 Put 170.00 7/17 No 4.25 4.65 4.33 -3.72 -46.22% 11,204 17,078 1.62 -0.14 3 22 None
NVDA Options Chain 195.89 Call 217.50 7/17 No 1.22 1.26 1.25 +0.79 +171.74% 11,181 5,078 0.42 0.18 13 58 None
INTC Options Chain 110.39 Call 120.00 7/17 No 2.80 2.94 2.87 -0.43 -13.03% 11,141 16,642 0.93 0.30 5 55 None
NVDA Options Chain 195.89 Call 202.50 7/20 No 6.70 6.95 6.90 +3.74 +118.36% 11,067 188 0.40 0.57 13 58 None
NVDA Options Chain 195.89 Put 185.00 7/17 No 0.64 0.66 0.65 -0.81 -55.48% 11,034 25,637 0.48 -0.07 13 58 None
HOOD Options Chain 112.90 Call 115.00 7/10 No 1.99 2.10 2.04 -0.36 -15.00% 10,907 3,965 0.80 0.43 10 54 None
HAL Options Chain 33.79 Call 36.00 7/17 No 0.40 0.49 0.45 +0.23 +104.55% 10,741 267 0.38 0.35 10 48 None
DVN Options Chain 42.41 Call 44.00 7/10 No 0.25 0.33 0.27 +0.01 +3.85% 10,725 830 0.43 0.33 10 62 None
BHVN Options Chain 16.64 Call 15.00 7/17 No 2.10 2.20 2.10 +1.00 +90.91% 10,707 6,010 1.25 0.73 8 40 None
OXY Options Chain 53.59 Call 57.00 7/17 No 0.34 0.40 0.37 +0.27 +270.00% 10,680 118 0.42 0.19 9 53 None
PURR Options Chain 8.07 Call 12.00 8/21 No 0.25 0.35 0.31 -0.14 -31.12% 10,671 22,705 1.18 0.21 3 16 None
NOW Options Chain 107.78 Put 60.00 8/21 Yes 0.11 0.23 0.21 +0.06 +40.00% 10,648 11,730 0.83 -0.01 10 56 None
KEEL Options Chain 4.44 Call 7.50 8/21 Yes 0.16 0.19 0.16 -0.02 -11.12% 10,645 35,442 1.30 0.19 4 33 None
NFLX Options Chain 76.57 Call 79.00 7/10 No 0.09 0.10 0.10 -0.16 -61.54% 10,611 11,637 0.43 0.08 10 63 None
QXO Options Chain 14.66 Put 35.00 11/20 No 19.90 21.10 20.90 +1.95 +10.29% 10,600 14,333 1.27 -0.96 3 17 None
JBLU Options Chain 5.72 Call 6.00 9/18 Yes 0.45 0.53 0.46 -0.09 -16.37% 10,598 88,642 0.64 0.47 7 26 None
IREN Options Chain 39.81 Put 34.00 7/17 No 0.73 0.77 0.74 -0.57 -43.52% 10,545 19,569 1.50 -0.13 9 42 None
TSLA Options Chain 394.06 Put 397.50 7/10 No 7.60 7.90 7.76 +2.55 +48.95% 10,491 1,230 0.50 -0.59 10 59 None
IONQ Options Chain 45.10 Put 55.00 8/21 Yes 12.75 13.55 13.05 +1.15 +9.67% 10,477 20,179 1.07 -0.64 9 44 None
GOOGL Options Chain 367.03 Call 365.00 7/10 No 2.31 2.53 2.41 -3.36 -58.24% 10,456 6,141 0.35 0.37 10 64 None
AMC Options Chain 1.71 Call 2.50 7/17 No 0.03 0.04 0.04 +0.01 +33.34% 10,419 59,346 1.50 0.17 8 25 None
SPCX Options Chain 148.30 Put 148.00 7/10 No 3.40 3.60 3.50 -0.26 -6.92% 10,391 3,561 0.83 -0.47 3 33 None
NVDA Options Chain 195.89 Put 195.00 7/17 No 1.98 2.02 1.97 -2.33 -54.19% 10,335 31,581 0.43 -0.24 13 58 None
UBER Options Chain 74.10 Put 62.50 7/17 No 0.02 0.06 0.04 -0.08 -66.67% 10,307 31,450 0.50 -0.01 10 63 None
NVDA Options Chain 195.89 Call 207.50 7/17 No 3.90 4.00 4.00 +2.32 +138.10% 10,304 7,918 0.42 0.42 13 58 None
RUN Options Chain 12.10 Call 13.00 8/21 Yes 1.19 1.37 1.16 -0.04 -3.34% 10,298 750 1.00 0.48 10 46 None
BTDR Options Chain 12.56 Call 15.00 9/18 Yes 1.80 1.95 1.85 -0.15 -7.50% 10,271 18,314 1.22 0.47 8 27 None
RIVN Options Chain 16.28 Call 22.00 9/18 Yes 0.62 0.83 0.76 +0.07 +10.15% 10,252 38,990 0.75 0.25 7 36 None
SPCX Options Chain 148.30 Call 165.00 7/10 No 0.30 0.40 0.37 -0.38 -50.67% 10,219 12,707 0.98 0.07 3 33 None
NFLX Options Chain 76.57 Call 76.00 7/10 No 0.70 0.73 0.73 -0.43 -37.07% 10,206 6,552 0.40 0.43 10 63 None
CSX Options Chain 48.51 Call 51.00 7/17 No 0.15 0.20 0.15 0.00 0.00% 10,175 9,862 0.27 0.15 9 60 None
RUN Options Chain 12.10 Call 16.00 8/21 Yes 0.46 0.62 0.50 -0.02 -3.85% 10,112 1,604 0.99 0.25 10 46 None
WULF Options Chain 22.83 Call 32.00 10/16 Yes 2.12 2.48 2.15 +0.58 +36.95% 10,089 1,836 1.02 0.36 2 39 None
XENE Options Chain 69.95 Call 75.00 7/17 No 2.55 3.90 3.00 +2.80 +1,400.00% 10,081 8,973 1.13 0.37 6 49 None
AAPL Options Chain 311.42 Call 315.00 7/17 No 4.10 4.35 4.20 +0.95 +29.24% 10,064 15,925 0.25 0.46 9 65 None
NXE Options Chain 9.07 Put 8.00 9/18 Yes 0.50 0.55 0.52 -0.02 -3.71% 10,063 30 0.68 -0.26 8 39 None
NOK Options Chain 11.72 Call 12.00 7/10 No 0.24 0.26 0.25 -0.04 -13.80% 10,063 9,553 0.81 0.48 13 44 None
QXO Options Chain 14.66 Call 35.00 11/20 No 0.00 0.50 0.23 -0.07 -23.34% 10,047 14,351 1.01 0.04 3 17 None
SOFI Options Chain 17.73 Put 17.00 7/10 No 0.09 0.10 0.10 -0.04 -28.58% 10,022 9,347 0.67 -0.19 11 48 None
AGNC Options Chain 11.10 Put 10.50 7/17 No 0.01 0.05 0.05 +0.03 +150.00% 10,019 3,251 0.25 -0.11 11 52 None
HPP Options Chain 16.27 Call 17.50 9/18 Yes 0.20 1.50 1.50 -0.15 -9.10% 10,010 14,022 0.76 0.47 8 46 None
RIVN Options Chain 16.28 Call 25.00 3/19 Yes 1.73 2.38 2.05 +0.05 +2.50% 10,004 5,138 0.76 0.37 7 36 None
VALE Options Chain 14.05 Put 21.00 8/21 Yes 5.00 8.90 7.11 +0.94 +15.24% 10,000 20,000 2.04 -1.00 11 50 None
VALE Options Chain 14.05 Call 21.00 8/21 Yes 0.00 0.29 0.01 -0.06 -85.72% 10,000 20,003 0.93 0.00 11 50 None
BHVN Options Chain 16.64 Call 30.00 7/17 No 0.00 0.20 0.05 % 10,000 0 2.39 0.00 8 40 None
RBLX Options Chain 56.14 Call 65.00 7/17 No 0.21 0.27 0.24 -0.28 -53.85% 9,876 12,369 0.73 0.09 3 45 None
NVDA Options Chain 195.89 Call 210.00 8/21 No 9.45 9.55 9.55 +3.10 +48.07% 9,871 28,193 0.41 0.46 13 58 None
INTC Options Chain 110.39 Call 130.00 8/21 Yes 7.85 8.00 7.93 +0.02 +0.26% 9,841 7,789 0.95 0.37 5 55 None
BAC Options Chain 59.86 Call 58.00 7/10 No 0.60 0.65 0.61 -1.33 -68.56% 9,751 11,359 0.25 0.63 13 73 None
SPCX Options Chain 148.30 Call 152.50 7/10 No 2.00 2.15 2.05 -1.24 -37.69% 9,730 3,529 0.86 0.34 3 33 None
PLTR Options Chain 134.13 Put 128.00 7/10 No 0.83 0.86 0.84 -0.06 -6.67% 9,728 2,111 0.62 -0.23 12 53 None
INTC Options Chain 110.39 Call 120.00 7/10 No 0.54 0.59 0.57 -0.63 -52.50% 9,715 10,104 1.02 0.13 5 55 None
INTC Options Chain 110.39 Call 130.00 7/10 No 0.08 0.10 0.10 -0.20 -66.67% 9,708 11,311 1.13 0.03 5 55 None
SPCX Options Chain 148.30 Put 140.00 7/17 No 3.20 3.50 3.35 -0.15 -4.29% 9,661 9,621 0.74 -0.29 3 33 None
NVDA Options Chain 195.89 Call 202.50 7/13 No 4.45 4.60 4.55 +3.02 +197.39% 9,593 950 0.38 0.59 13 58 None
AMZN Options Chain 245.17 Call 250.00 7/10 No 0.70 0.75 0.73 -1.12 -60.55% 9,589 13,242 0.38 0.20 9 60 None
NVDA Options Chain 195.89 Call 200.00 7/15 No 6.95 7.25 7.06 +3.86 +120.63% 9,551 4,550 0.42 0.65 13 58 None
NVO Options Chain 48.89 Put 47.00 7/31 No 1.09 1.11 1.11 +0.20 +21.98% 9,523 756 0.41 -0.31 17 60 None
RKT Options Chain 14.16 Put 13.50 7/17 No 0.26 0.33 0.34 +0.12 +54.55% 9,436 451 0.65 -0.31 6 55 None
BABA Options Chain 98.02 Call 110.00 7/17 No 2.85 2.99 2.95 +2.53 +602.39% 9,431 12,192 0.48 0.47 14 27 None
AAPL Options Chain 311.42 Call 325.00 7/10 No 0.12 0.16 0.13 -0.02 -13.34% 9,408 11,233 0.29 0.04 9 65 None
BE Options Chain 265.52 Put 235.00 7/17 No 14.80 15.95 15.30 +2.30 +17.70% 9,299 1,483 1.57 -0.33 4 12 None
TSLA Options Chain 394.06 Call 400.00 7/17 No 8.75 8.85 8.75 -5.45 -38.38% 9,281 11,515 0.46 0.43 10 59 None
INTC Options Chain 110.39 Call 120.00 7/24 Yes 6.10 6.40 6.30 -0.20 -3.08% 9,257 2,432 1.09 0.39 5 55 None
NVDA Options Chain 195.89 Put 190.00 7/13 No 0.32 0.36 0.32 -0.96 -75.00% 9,254 4,928 0.43 -0.08 13 58 None
NVDA Options Chain 195.89 Call 217.50 7/10 No 0.13 0.15 0.15 +0.11 +275.00% 9,215 6,938 0.50 0.05 13 58 None
TSLA Options Chain 394.06 Call 402.50 7/10 No 2.68 2.76 2.70 -5.20 -65.83% 9,201 2,465 0.51 0.29 10 59 None
NVDA Options Chain 195.89 Call 195.00 7/31 No 14.20 14.45 14.35 +4.75 +49.48% 9,193 4,460 0.43 0.69 13 58 None
NFLX Options Chain 76.57 Call 80.00 7/10 No 0.05 0.06 0.06 -0.10 -62.50% 9,191 21,544 0.46 0.05 10 63 None
BABA Options Chain 98.02 Call 115.00 7/10 No 0.36 0.38 0.38 +0.35 +1,166.67% 9,190 2,260 0.65 0.14 14 27 None
SPCX Options Chain 148.30 Put 135.00 10/16 No 17.10 17.80 17.30 +0.90 +5.49% 9,145 965 0.80 -0.34 3 33 None
NVDA Options Chain 195.89 Put 175.00 7/13 No 0.05 0.07 0.06 -0.07 -53.85% 9,087 3,150 0.60 -0.01 13 58 None
NFLX Options Chain 76.57 Put 75.00 7/10 No 0.57 0.59 0.57 -0.01 -1.73% 9,080 9,629 0.38 -0.39 10 63 None
NVDA Options Chain 195.89 Call 205.00 7/15 No 4.15 4.30 4.15 +2.52 +154.61% 9,003 889 0.40 0.48 13 58 None
HOOD Options Chain 112.90 Call 120.00 7/17 No 2.68 2.83 2.69 -0.11 -3.93% 8,990 23,770 0.73 0.33 10 54 None
NOK Options Chain 11.72 Call 14.00 7/17 No 0.05 0.07 0.07 0.00 0.00% 8,988 42,118 0.75 0.09 13 44 None
AMZN Options Chain 245.17 Put 240.00 7/10 No 1.22 1.36 1.25 -0.12 -8.76% 8,908 3,298 0.40 -0.28 9 60 None
TSLA Options Chain 394.06 Call 430.00 7/10 No 0.25 0.27 0.26 -0.79 -75.24% 8,898 11,372 0.64 0.01 10 59 None
SOFI Options Chain 17.73 Call 19.00 7/10 No 0.03 0.04 0.03 -0.06 -66.67% 8,896 26,751 0.67 0.08 11 48 None
XENE Options Chain 69.95 Call 90.00 10/16 Yes 2.15 2.65 2.35 % 8,893 2 0.54 0.23 6 49 None
SPCX Options Chain 148.30 Put 125.00 9/18 No 10.50 11.10 10.77 +0.29 +2.77% 8,827 2,271 0.85 -0.27 3 33 None
ORCL Options Chain 140.49 Call 145.00 7/17 No 3.40 3.50 3.46 -0.65 -15.82% 8,776 5,115 0.62 0.38 10 67 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 195.89 Call 180.00 7/10 No 24.10 24.35 24.34 +7.36 +43.35% 8,734 1,933 0.88 1.00 13 58 None
BAC Options Chain 59.86 Call 60.00 7/10 No 0.04 0.05 0.05 -0.41 -89.13% 8,727 9,097 0.27 0.06 13 73 None
PLTR Options Chain 134.13 Call 131.00 7/10 No 2.96 3.10 3.00 -2.12 -41.41% 8,720 6,228 0.60 0.60 12 53 None
RIVN Options Chain 16.28 Call 16.00 7/17 No 1.06 1.14 1.07 +0.02 +1.91% 8,701 7,065 0.72 0.66 7 36 None
NVDA Options Chain 195.89 Call 210.00 7/24 No 4.60 4.70 4.65 +2.31 +98.72% 8,698 8,896 0.41 0.39 13 58 None
PLTR Options Chain 134.13 Call 133.00 7/10 No 1.94 1.99 1.97 -1.88 -48.84% 8,679 4,518 0.59 0.46 12 53 None
TSLA Options Chain 394.06 Put 387.50 7/10 No 3.10 3.20 3.14 +0.83 +35.94% 8,644 1,261 0.51 -0.32 10 59 None
INTC Options Chain 110.39 Put 105.00 7/10 No 1.28 1.43 1.32 -0.71 -34.98% 8,640 5,758 1.04 -0.25 5 55 None
NIO Options Chain 4.90 Call 5.00 7/10 No 0.04 0.05 0.05 -0.02 -28.58% 8,589 16,763 0.57 0.33 9 30 None
BE Options Chain 265.52 Put 235.00 7/10 No 4.85 5.00 4.72 +0.42 +9.77% 8,586 1,597 1.70 -0.25 4 12 None
IBRX Options Chain 8.76 Call 9.00 7/17 No 0.10 0.50 0.44 -0.05 -10.21% 8,572 36,458 0.99 0.46 5 34 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
CRWV Options Chain 90.00 Call 90.00 7/10 No 2.74 2.78 2.77 +1.76 +174.26% 8,493 5,594 1.02 0.52 3 21 None
NVDA Options Chain 195.89 Call 210.00 7/31 No 6.10 6.25 6.25 +2.68 +75.07% 8,474 11,613 0.41 0.42 13 58 None
NVDA Options Chain 195.89 Put 200.00 7/17 No 3.45 3.50 3.45 -3.33 -49.12% 8,470 46,264 0.42 -0.36 13 58 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 4 47 None
BABA Options Chain 98.02 Call 112.00 7/10 No 0.85 0.90 0.87 +0.82 +1,640.00% 8,453 337 0.62 0.29 14 27 None
SOFI Options Chain 17.73 Call 20.00 7/17 No 0.10 0.11 0.11 -0.04 -26.67% 8,451 43,605 0.64 0.13 11 48 None
NVDA Options Chain 195.89 Call 200.00 7/24 No 9.50 9.75 9.71 +4.11 +73.40% 8,439 9,046 0.43 0.62 13 58 None
ORCL Options Chain 140.49 Call 140.00 7/10 No 2.84 3.00 2.92 -1.23 -29.64% 8,428 2,562 0.69 0.53 10 67 None
NVDA Options Chain 195.89 Call 190.00 7/17 No 15.40 15.65 15.71 +6.06 +62.80% 8,408 28,078 0.46 0.86 13 58 None
NVDA Options Chain 195.89 Put 192.50 7/17 No 1.48 1.52 1.42 -1.93 -57.62% 8,349 10,243 0.44 -0.18 13 58 None
SOFI Options Chain 17.73 Call 18.00 7/17 No 0.55 0.58 0.54 -0.09 -14.29% 8,348 24,893 0.61 0.45 11 48 None
SPCX Options Chain 148.30 Put 147.00 7/10 No 2.95 3.10 3.02 -0.33 -9.86% 8,326 2,738 0.83 -0.43 3 33 None
NVDA Options Chain 195.89 Put 200.00 8/21 No 9.15 9.25 9.19 -3.10 -25.23% 8,325 42,597 0.41 -0.40 13 58 None
JD Options Chain 26.49 Call 28.00 7/17 No 0.54 0.57 0.55 +0.33 +150.00% 8,324 6,023 0.41 0.44 14 52 None
NFLX Options Chain 76.57 Put 74.00 7/10 No 0.27 0.29 0.28 -0.03 -9.68% 8,260 4,713 0.38 -0.24 10 63 None
RGTI Options Chain 16.92 Put 16.00 10/16 No 2.73 3.20 2.86 -0.12 -4.03% 8,246 421 1.02 -0.35 3 18 None
GME Options Chain 22.20 Call 25.00 7/17 No 0.05 0.07 0.05 -0.04 -44.45% 8,245 50,297 0.58 0.07 15 49 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
AMZN Options Chain 245.17 Call 242.50 7/10 No 3.30 3.50 3.39 -2.38 -41.25% 8,221 4,037 0.37 0.59 9 60 None
CVNA Options Chain 67.49 Call 120.00 9/18 Yes 0.38 0.67 0.39 -0.25 -39.07% 8,216 17,858 0.76 0.05 8 50 None
TSLA Options Chain 394.06 Call 450.00 7/10 No 0.11 0.12 0.11 -0.23 -67.65% 8,207 13,582 0.80 0.00 10 59 None
MU Options Chain 938.38 Put 950.00 7/10 No 32.90 34.40 33.37 -12.57 -27.37% 8,206 4,681 1.18 -0.48 16 75 None
NVDA Options Chain 195.89 Call 212.50 7/17 No 2.25 2.30 2.31 +1.41 +156.67% 8,193 5,273 0.42 0.28 13 58 None
AMD Options Chain 512.00 Call 520.00 7/10 No 11.60 12.20 11.89 -2.76 -18.84% 8,181 2,340 0.86 0.49 11 60 None
DELL Options Chain 417.28 Call 500.00 7/17 No 5.30 5.50 5.41 +1.21 +28.81% 8,177 5,142 0.90 0.17 14 57 None
SPCX Options Chain 148.30 Put 152.50 7/10 No 6.10 6.30 6.80 +0.70 +11.48% 8,165 2,767 0.84 -0.66 3 33 None
NVDA Options Chain 195.89 Call 230.00 8/21 No 3.50 3.60 3.60 +1.38 +62.17% 8,151 36,910 0.40 0.23 13 58 None
MSFT Options Chain 383.34 Call 385.00 7/10 No 3.20 3.35 3.27 -4.38 -57.26% 8,114 2,529 0.36 0.44 15 72 None
NIO Options Chain 4.90 Call 5.00 11/20 Yes 0.74 0.75 0.75 +0.02 +2.74% 8,105 8,548 0.62 0.58 9 30 None
SMCI Options Chain 28.17 Call 30.00 7/10 No 0.24 0.25 0.25 +0.16 +177.78% 8,069 17,944 1.01 0.21 14 54 None
AMD Options Chain 512.00 Call 470.00 7/17 No 56.00 58.20 54.15 -2.05 -3.65% 8,064 8,864 0.85 0.79 11 60 None
NN Options Chain 16.57 Call 35.00 9/18 No 0.50 0.65 0.50 0.00 0.00% 8,060 7,773 1.22 0.15 4 17 None
HPP Options Chain 16.27 Call 20.00 8/21 Yes 0.45 0.95 0.70 -0.21 -23.08% 8,029 28 0.92 0.27 8 46 None
HPP Options Chain 16.27 Call 25.00 8/21 Yes 0.05 0.55 0.25 % 8,026 0 0.97 0.10 8 46 None
VST Options Chain 155.40 Call 170.00 7/17 No 0.85 1.24 1.08 -0.59 -35.33% 8,013 11,829 0.56 0.15 8 62 None
RIVN Options Chain 16.28 Call 16.00 7/10 No 0.78 0.86 0.81 0.00 0.00% 8,008 2,314 0.89 0.75 7 36 None
IMRX Options Chain 5.10 Call 7.50 8/21 Yes 0.15 0.25 0.22 +0.07 +46.67% 7,943 1,242 0.95 0.19 10 34 None
INTC Options Chain 110.39 Put 100.00 7/10 No 0.50 0.53 0.50 -0.44 -46.81% 7,933 9,195 1.11 -0.11 5 55 None
SPCX Options Chain 148.30 Call 162.50 7/10 No 0.45 0.55 0.50 -0.48 -48.98% 7,924 5,873 0.94 0.10 3 33 None
PLTR Options Chain 134.13 Put 127.00 7/10 No 0.63 0.66 0.62 -0.10 -13.89% 7,891 2,921 0.63 -0.18 12 53 None
CCL Options Chain 26.68 Put 25.50 7/10 No 0.28 0.33 0.32 +0.22 +220.00% 7,860 8,076 0.50 -0.43 12 65 None
WULF Options Chain 22.83 Call 24.00 7/10 No 0.39 0.43 0.40 +0.28 +233.34% 7,858 7,278 1.25 0.30 2 39 None
RIVN Options Chain 16.28 Call 20.00 1/15 Yes 2.53 2.61 2.59 +0.16 +6.59% 7,854 52,645 0.76 0.47 7 36 None
AVGO Options Chain 367.87 Call 395.00 7/10 No 3.90 4.25 3.90 +2.91 +293.94% 7,834 5,224 0.57 0.37 10 62 None
PG Options Chain 152.65 Call 155.00 8/21 Yes 2.50 2.86 2.55 -1.55 -37.81% 7,798 4,421 0.26 0.32 12 72 None
SNAP Options Chain 4.63 Call 5.00 7/17 No 0.04 0.05 0.05 -0.01 -16.67% 7,791 18,941 0.58 0.21 8 30 None
RIVN Options Chain 16.28 Put 16.00 7/10 No 0.14 0.15 0.16 -0.18 -52.95% 7,784 4,762 0.77 -0.25 7 36 None
NVDA Options Chain 195.89 Call 197.50 7/13 No 7.90 8.15 8.03 +4.67 +138.99% 7,747 1,228 0.40 0.78 13 58 None
NVDA Options Chain 195.89 Call 212.50 7/13 No 0.88 0.93 0.89 +0.66 +286.96% 7,724 1,738 0.38 0.19 13 58 None
ORCL Options Chain 140.49 Call 150.00 7/17 No 2.04 2.12 2.10 -0.47 -18.29% 7,708 9,660 0.63 0.26 10 67 None
WULF Options Chain 22.83 Call 25.00 7/17 No 0.78 0.85 0.83 +0.54 +186.21% 7,667 34,383 1.13 0.33 2 39 None
MSTR Options Chain 95.31 Put 50.00 12/17 Yes 12.00 13.00 12.80 +0.30 +2.40% 7,665 12,026 0.99 -0.12 5 58 None
CRWV Options Chain 90.00 Call 100.00 7/17 No 1.83 1.86 1.86 +0.99 +113.80% 7,637 7,346 0.91 0.24 3 21 None
NVDA Options Chain 195.89 Call 205.00 7/24 No 6.80 6.95 6.80 +3.13 +85.29% 7,634 5,108 0.42 0.51 13 58 None
RIVN Options Chain 16.28 Call 17.00 7/10 No 0.25 0.27 0.26 -0.10 -27.78% 7,625 8,886 0.84 0.37 7 36 None
VST Options Chain 155.40 Call 180.00 7/17 No 0.30 0.33 0.30 -0.27 -47.37% 7,616 8,840 0.59 0.05 8 62 None
AGNC Options Chain 11.10 Put 10.00 9/18 Yes 0.11 0.17 0.16 +0.04 +33.34% 7,603 28,024 0.23 -0.16 11 52 None
GOOGL Options Chain 367.03 Call 370.00 7/10 No 0.95 1.10 1.01 -2.49 -71.15% 7,579 9,801 0.35 0.20 10 64 None
TSLA Options Chain 394.06 Call 435.00 7/10 No 0.20 0.21 0.21 -0.55 -72.37% 7,529 9,019 0.68 0.01 10 59 None
VALE Options Chain 14.05 Put 10.00 1/15 Yes 0.20 0.24 0.23 +0.07 +43.75% 7,503 106,413 0.40 -0.09 11 50 None
NBIS Options Chain 216.48 Put 200.00 7/10 No 3.10 3.50 3.25 -9.35 -74.21% 7,491 3,374 1.51 -0.22 3 22 None
NOK Options Chain 11.72 Call 13.00 7/10 No 0.03 0.04 0.03 -0.02 -40.00% 7,486 20,361 0.79 0.10 13 44 None
GLXY Options Chain 24.73 Put 24.50 7/24 No 1.62 2.26 1.95 -0.30 -13.34% 7,455 19 1.04 -0.43 6 42 None
GLXY Options Chain 24.73 Put 22.00 7/24 No 0.72 1.48 1.23 -0.24 -16.33% 7,438 1,136 1.15 -0.26 6 42 None
BMNR Options Chain 14.86 Call 15.00 7/10 No 0.32 0.38 0.33 -0.10 -23.26% 7,429 10,748 0.97 0.46 13 34 None
AAPL Options Chain 311.42 Call 322.50 7/10 No 0.24 0.30 0.27 0.00 0.00% 7,415 3,497 0.28 0.08 9 65 None
NVDA Options Chain 195.89 Put 197.50 7/17 No 2.63 2.68 2.62 -2.83 -51.93% 7,409 8,733 0.43 -0.30 13 58 None
MSTR Options Chain 95.31 Call 105.00 7/17 No 1.80 2.05 1.95 -1.56 -44.45% 7,403 3,333 0.93 0.25 5 58 None
INTC Options Chain 110.39 Call 130.00 7/31 Yes 4.90 5.10 5.10 -0.05 -0.98% 7,393 8,008 1.04 0.30 5 55 None
NFLX Options Chain 76.57 Call 90.00 7/17 Yes 0.30 0.32 0.32 -0.07 -17.95% 7,391 57,859 0.75 0.08 10 63 None
AAPL Options Chain 311.42 Call 320.00 7/17 No 2.21 2.34 2.26 +0.44 +24.18% 7,384 30,788 0.24 0.29 9 65 None
OXY Options Chain 53.59 Call 54.00 7/10 No 0.50 0.58 0.58 +0.40 +222.23% 7,371 1,332 0.44 0.43 9 53 None
BYND Options Chain 0.68 Call 1.00 7/17 No 0.00 0.01 0.01 0.00 0.00% 7,353 38,993 1.84 0.00 9 18 None
RIVN Options Chain 16.28 Call 17.00 1/21 Yes 5.90 6.40 6.05 -0.10 -1.63% 7,353 5,608 0.73 0.70 7 36 None
NVDA Options Chain 195.89 Put 210.00 7/10 No 6.55 6.70 6.47 -6.92 -51.68% 7,326 3,841 0.45 -0.80 13 58 None
NVDA Options Chain 195.89 Put 207.50 7/10 No 4.65 4.80 4.60 -7.04 -60.49% 7,315 933 0.45 -0.69 13 58 None
MRNA Options Chain 73.80 Put 60.00 12/18 Yes 9.45 9.90 9.68 +1.73 +21.77% 7,303 1,994 0.92 -0.25 9 43 None
MU Options Chain 938.38 Put 900.00 7/17 No 40.40 41.00 40.54 -7.12 -14.94% 7,274 15,561 1.08 -0.34 16 75 None
ONDS Options Chain 7.32 Call 8.00 7/10 No 0.08 0.09 0.08 0.00 0.00% 7,202 13,539 1.11 0.22 9 40 None
RCL Options Chain 280.95 Put 270.00 9/18 Yes 17.20 20.10 18.41 +1.41 +8.30% 7,200 2,276 0.51 -0.37 13 72 None
AMZN Options Chain 245.17 Call 247.50 7/10 No 1.25 1.40 1.29 -1.41 -52.23% 7,189 7,075 0.38 0.30 9 60 None
TSLA Options Chain 394.06 Call 380.00 7/10 No 15.25 15.85 15.51 -8.78 -36.15% 7,153 1,132 0.54 0.83 10 59 None
NVDA Options Chain 195.89 Put 187.50 7/10 No 0.08 0.09 0.09 -0.42 -82.36% 7,145 6,387 0.60 -0.03 13 58 None
NVDA Options Chain 195.89 Call 215.00 8/21 No 7.50 7.60 7.58 +2.58 +51.60% 7,134 24,799 0.41 0.39 13 58 None
PCG Options Chain 17.05 Put 13.00 6/17 Yes 0.42 0.65 0.60 +0.05 +9.10% 7,125 21 0.36 -0.17 13 59 None
NVDA Options Chain 195.89 Call 192.50 7/10 No 11.85 12.05 12.00 +6.24 +108.34% 7,116 5,104 0.55 0.92 13 58 None
NVDA Options Chain 195.89 Put 195.00 7/13 No 0.76 0.80 0.78 -1.97 -71.64% 7,069 1,003 0.40 -0.16 13 58 None
ANET Options Chain 165.90 Call 200.00 7/17 No 2.12 2.19 2.16 +1.81 +517.15% 7,049 4,708 0.71 0.19 13 61 None
SGHC Options Chain 15.51 Call 15.75 7/17 No 0.30 0.35 0.31 +0.16 +106.67% 7,023 1,166 0.44 0.43 14 56 None
TSLA Options Chain 394.06 Put 100.00 3/19 Yes 0.74 0.85 0.84 +0.04 +5.00% 7,012 4,654 0.80 0.00 10 59 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
DELL Options Chain 417.28 Call 600.00 7/17 No 0.40 0.45 0.40 +0.10 +33.34% 6,999 5,271 0.96 0.02 14 57 None
BABA Options Chain 98.02 Put 105.00 7/17 No 1.61 1.74 1.66 -6.23 -78.97% 6,989 10,402 0.50 -0.29 14 27 None
NVDA Options Chain 195.89 Put 185.00 7/13 No 0.16 0.19 0.15 -0.41 -73.22% 6,961 1,118 0.48 -0.04 13 58 None
INTC Options Chain 110.39 Call 155.00 7/31 Yes 1.64 1.81 1.68 -0.13 -7.19% 6,957 13,191 1.07 0.13 5 55 None
AVGO Options Chain 367.87 Call 400.00 7/17 No 8.00 8.60 8.30 +5.10 +159.38% 6,942 13,288 0.52 0.39 10 62 None
WMT Options Chain 112.04 Call 125.00 7/17 No 0.03 0.05 0.04 -0.03 -42.86% 6,906 18,316 0.30 0.01 10 59 None
NVDA Options Chain 195.89 Put 180.00 7/17 No 0.39 0.41 0.40 -0.43 -51.81% 6,902 80,901 0.52 -0.03 13 58 None
PLTR Options Chain 134.13 Call 129.00 7/10 No 4.35 4.45 4.40 -2.36 -34.92% 6,874 11,020 0.62 0.72 12 53 None
NVDA Options Chain 195.89 Call 207.50 7/13 No 2.14 2.22 2.19 +1.56 +247.62% 6,856 882 0.37 0.36 13 58 None
SMCI Options Chain 28.17 Call 28.50 7/17 No 1.43 1.44 1.44 +0.76 +111.77% 6,855 1,182 0.89 0.50 14 54 None
AVGO Options Chain 367.87 Call 390.00 7/10 No 5.90 6.25 6.00 +4.48 +294.74% 6,830 1,896 0.57 0.48 10 62 None
NVDA Options Chain 195.89 Put 180.00 7/10 No 0.03 0.04 0.03 -0.09 -75.00% 6,818 16,609 0.74 0.00 13 58 None
MSFT Options Chain 383.34 Call 390.00 7/10 No 1.56 1.66 1.63 -3.27 -66.74% 6,807 3,352 0.36 0.26 15 72 None
KEEL Options Chain 4.44 Call 7.00 1/15 Yes 0.88 0.96 0.93 +0.06 +6.90% 6,791 63,082 1.18 0.48 4 33 None
OXY Options Chain 53.59 Call 55.00 8/21 Yes 2.24 2.37 2.28 +0.81 +55.11% 6,779 3,881 0.38 0.46 9 53 None
NVDA Options Chain 195.89 Call 200.00 7/31 No 11.05 11.25 11.15 +4.05 +57.05% 6,777 56,145 0.43 0.61 13 58 None
OWL Options Chain 9.24 Put 8.00 8/21 Yes 0.20 0.30 0.25 0.00 0.00% 6,743 7,250 0.59 -0.21 11 54 None
WULF Options Chain 22.83 Call 40.00 11/20 Yes 1.57 1.78 1.73 -0.19 -9.90% 6,738 650 0.99 0.29 2 39 None
SOFI Options Chain 17.73 Call 18.50 7/17 No 0.37 0.38 0.37 -0.08 -17.78% 6,733 6,561 0.61 0.34 11 48 None
XPEV Options Chain 13.18 Call 14.00 9/18 Yes 1.16 1.44 1.26 +0.06 +5.00% 6,714 29,822 0.67 0.49 12 41 None
SOFI Options Chain 17.73 Put 17.00 7/17 No 0.34 0.36 0.35 -0.04 -10.26% 6,670 14,522 0.60 -0.31 11 48 None
SPCX Options Chain 148.30 Call 187.50 7/17 No 0.65 0.75 0.72 -0.09 -11.12% 6,639 287 0.98 0.08 3 33 None
PLTR Options Chain 134.13 Put 130.00 7/10 No 1.37 1.48 1.39 +0.06 +4.52% 6,629 7,063 0.60 -0.34 12 53 None
TSLA Options Chain 394.06 Put 100.00 11/20 Yes 0.30 0.37 0.32 -0.06 -15.79% 6,602 3,805 0.97 0.00 10 59 None
MRVL Options Chain 231.71 Call 250.00 8/21 No 23.40 24.30 24.00 +0.30 +1.27% 6,597 6,075 0.96 0.48 10 60 None
PLTR Options Chain 134.13 Call 140.00 7/17 No 1.58 1.64 1.60 -1.12 -41.18% 6,586 16,831 0.52 0.26 12 53 None
MU Options Chain 938.38 Call 1,100.00 7/10 No 2.05 2.16 2.11 -1.99 -48.54% 6,571 6,412 1.24 0.05 16 75 None
JD Options Chain 26.49 Put 27.00 9/18 Yes 1.48 1.62 1.53 -0.51 -25.00% 6,564 7,578 0.40 -0.40 14 52 None
AAPL Options Chain 311.42 Put 300.00 7/17 No 1.02 1.14 1.07 -0.61 -36.31% 6,559 22,747 0.27 -0.17 9 65 None
XOM Options Chain 141.13 Call 148.00 7/10 No 0.03 0.19 0.14 -0.20 -58.83% 6,525 5,023 0.40 0.05 11 71 None
NVDA Options Chain 195.89 Call 200.00 9/18 Yes 18.70 18.95 18.77 +4.37 +30.35% 6,510 45,773 0.44 0.60 13 58 None
SPCX Options Chain 148.30 Call 157.50 7/10 No 0.95 1.05 1.00 -0.78 -43.82% 6,507 5,751 0.88 0.19 3 33 None
NVDA Options Chain 195.89 Call 205.00 8/21 No 11.75 11.85 11.85 +3.69 +45.23% 6,502 15,871 0.41 0.53 13 58 None
MARA Options Chain 12.02 Call 20.00 9/18 Yes 0.36 0.42 0.39 -0.05 -11.37% 6,498 20,134 0.96 0.17 4 41 None
INTC Options Chain 110.39 Call 140.00 8/21 Yes 5.70 5.85 5.80 -0.20 -3.34% 6,480 15,796 0.96 0.30 5 55 None
SOFI Options Chain 17.73 Put 16.00 7/17 No 0.14 0.15 0.15 0.00 0.00% 6,461 21,612 0.66 -0.15 11 48 None
GME Options Chain 22.20 Call 23.00 7/10 No 0.03 0.04 0.04 -0.09 -69.24% 6,447 19,526 0.55 0.06 15 49 None
NFLX Options Chain 76.57 Call 80.00 7/17 Yes 1.62 1.65 1.63 -0.26 -13.76% 6,439 26,420 0.69 0.32 10 63 None
COIN Options Chain 163.51 Put 80.00 7/17 No 0.05 0.13 0.08 -0.04 -33.34% 6,434 1,334 1.83 0.00 10 58 None
AAPL Options Chain 311.42 Put 305.00 7/17 No 1.81 1.97 1.84 -1.06 -36.56% 6,405 6,937 0.26 -0.25 9 65 None
NVDA Options Chain 195.89 Call 230.00 7/17 No 0.24 0.25 0.25 +0.14 +127.28% 6,382 47,496 0.43 0.04 13 58 None
GME Options Chain 22.20 Call 22.00 7/17 No 0.32 0.38 0.33 -0.31 -48.44% 6,361 9,443 0.33 0.42 15 49 None
DOMO Options Chain 3.61 Call 3.00 8/21 No 0.80 1.20 1.10 +0.02 +1.86% 6,349 40,014 1.44 0.73 8 22 None
SMCI Options Chain 28.17 Call 30.00 7/17 No 0.87 0.89 0.89 +0.48 +117.08% 6,338 13,395 0.90 0.36 14 54 None
WULF Options Chain 22.83 Call 23.00 7/10 No 0.76 0.80 0.79 +0.62 +364.71% 6,332 4,467 1.29 0.48 2 39 None
NVDA Options Chain 195.89 Call 222.50 7/10 No 0.04 0.06 0.04 +0.03 +300.00% 6,332 2,969 0.54 0.02 13 58 None
MRVL Options Chain 231.71 Call 240.00 8/21 No 27.30 27.90 27.59 +0.99 +3.73% 6,310 6,191 0.96 0.53 10 60 None
DELL Options Chain 417.28 Call 500.00 7/10 No 0.38 0.39 0.38 -0.29 -43.29% 6,309 1,483 1.02 0.04 14 57 None
NVDA Options Chain 195.89 Call 250.00 8/21 No 1.23 1.27 1.25 +0.50 +66.67% 6,254 44,302 0.41 0.10 13 58 None
AAPL Options Chain 311.42 Put 310.00 7/17 No 3.20 3.40 3.30 -1.45 -30.53% 6,248 6,207 0.25 -0.38 9 65 None
HAL Options Chain 33.79 Put 34.50 7/10 No 0.24 0.31 0.28 -0.49 -63.64% 6,226 6 0.47 -0.33 10 48 None
TSLA Options Chain 394.06 Call 440.00 7/10 No 0.16 0.17 0.16 -0.39 -70.91% 6,215 15,504 0.71 0.00 10 59 None
TSLA Options Chain 394.06 Put 370.00 7/10 No 0.44 0.46 0.42 -0.10 -19.24% 6,201 3,516 0.56 -0.06 10 59 None
BMNR Options Chain 14.86 Call 14.50 7/10 No 0.59 0.64 0.64 -0.12 -15.79% 6,193 3,905 1.00 0.64 13 34 None
NVDA Options Chain 195.89 Call 240.00 8/21 No 2.07 2.12 2.10 +0.82 +64.07% 6,181 28,877 0.41 0.15 13 58 None
T Options Chain 21.12 Call 27.00 1/15 Yes 0.32 0.41 0.35 0.00 0.00% 6,162 26,353 0.32 0.15 13 70 None
TSLA Options Chain 394.06 Call 420.00 7/17 No 3.25 3.35 3.25 -3.10 -48.82% 6,158 13,459 0.47 0.20 10 59 None
OXY Options Chain 53.59 Call 55.00 7/31 No 1.35 1.48 1.36 +0.57 +72.16% 6,157 1,238 0.36 0.42 9 53 None
AMC Options Chain 1.71 Put 1.50 7/17 No 0.02 0.03 0.03 -0.01 -25.00% 6,154 11,695 1.43 -0.10 8 25 None
BABA Options Chain 98.02 Put 105.00 7/10 No 0.47 0.50 0.48 -6.77 -93.38% 6,154 201 0.58 -0.19 14 27 None
WMT Options Chain 112.04 Call 115.00 7/10 No 0.27 0.29 0.28 +0.03 +12.00% 6,153 6,189 0.27 0.20 10 59 None
T Options Chain 21.12 Call 21.50 7/10 No 0.03 0.05 0.04 -0.04 -50.00% 6,148 5,522 0.38 0.15 13 70 None
BABA Options Chain 98.02 Call 110.00 8/21 No 6.95 7.25 6.95 +4.15 +148.22% 6,147 6,635 0.48 0.53 14 27 None
AXTI Options Chain 57.36 Call 68.00 7/31 Yes 7.10 7.90 7.70 +0.10 +1.32% 6,143 875 1.74 0.47 7 39 None
MU Options Chain 938.38 Put 800.00 7/10 No 2.00 2.07 2.09 -2.36 -53.04% 6,119 11,845 1.44 -0.05 16 75 None
MU Options Chain 938.38 Call 940.00 7/10 No 37.75 38.50 38.00 -2.42 -5.99% 6,115 511 1.19 0.56 16 75 None
RIVN Options Chain 16.28 Put 16.50 7/10 No 0.31 0.33 0.32 -0.24 -42.86% 6,112 10,385 0.77 -0.43 7 36 None
PEP Options Chain 142.51 Call 155.00 9/18 Yes 2.20 2.30 2.30 -0.73 -24.10% 6,088 44,701 0.26 0.25 9 54 None
AMZN Options Chain 245.17 Call 250.00 7/17 No 2.78 2.88 2.84 -1.31 -31.57% 6,088 35,667 0.34 0.34 9 60 None
VG Options Chain 12.38 Call 17.50 8/21 Yes 0.15 0.25 0.23 +0.09 +64.29% 6,087 7,422 0.82 0.14 10 34 None
INVX Options Chain 25.13 Call 30.00 7/17 No 0.05 0.10 0.10 -0.17 -62.97% 6,084 23 0.70 0.01 3 14 None
F Options Chain 13.56 Put 13.00 7/10 No 0.02 0.03 0.02 -0.02 -50.00% 6,077 3,933 0.43 -0.13 9 48 None
AMD Options Chain 512.00 Put 500.00 7/10 No 6.00 6.45 6.20 -3.28 -34.60% 6,072 4,270 0.87 -0.28 11 60 None
AAPL Options Chain 311.42 Put 315.00 7/10 No 3.25 3.45 3.33 -2.37 -41.58% 6,064 3,537 0.26 -0.60 9 65 None
MSTR Options Chain 95.31 Call 106.00 7/10 No 0.23 0.28 0.25 -0.94 -79.00% 6,058 15,994 1.11 0.07 5 58 None
AAPL Options Chain 311.42 Put 275.00 7/17 No 0.10 0.14 0.14 -0.05 -26.32% 6,055 12,124 0.41 -0.01 9 65 None
INTC Options Chain 110.39 Call 210.00 9/18 Yes 1.78 1.94 1.89 -0.07 -3.58% 6,054 765 0.96 0.10 5 55 None
USAR Options Chain 18.45 Call 40.00 9/18 No 0.13 0.25 0.20 -0.05 -20.00% 6,021 7,500 0.99 0.06 3 18 None
RCL Options Chain 280.95 Call 330.00 7/17 No 0.05 0.80 0.27 +0.04 +17.40% 6,008 3,124 0.53 0.02 13 72 None
BABA Options Chain 98.02 Call 110.00 7/24 No 3.85 4.25 4.10 +3.27 +393.98% 6,005 5,494 0.48 0.49 14 27 None
NVDA Options Chain 195.89 Call 205.00 7/31 No 8.35 8.45 8.43 +3.33 +65.30% 6,000 12,194 0.42 0.51 13 58 None
ASTS Options Chain 73.63 Put 80.00 8/21 Yes 13.95 14.45 14.18 -0.68 -4.58% 6,000 8,509 1.10 -0.48 5 39 None
HOOD Options Chain 112.90 Call 114.00 7/10 No 2.45 2.57 2.48 -0.34 -12.06% 5,992 2,285 0.80 0.49 10 54 None
PLTR Options Chain 134.13 Call 128.00 7/10 No 5.05 5.25 5.18 -2.23 -30.10% 5,989 2,218 0.64 0.77 12 53 None
TSLA Options Chain 394.06 Call 415.00 7/13 No 1.48 1.53 1.52 -2.78 -64.66% 5,988 1,007 0.42 0.15 10 59 None
SMCI Options Chain 28.17 Call 27.00 7/10 No 1.51 1.59 1.55 +0.97 +167.25% 5,983 2,572 1.00 0.74 14 54 None
MU Options Chain 938.38 Call 945.00 7/10 No 35.10 36.00 35.64 -3.10 -8.01% 5,976 224 1.20 0.54 16 75 None
UNH Options Chain 428.05 Call 430.00 7/10 No 2.45 2.82 2.57 -1.48 -36.55% 5,961 1,756 0.38 0.32 11 63 None
RUN Options Chain 12.10 Call 12.50 7/17 No 0.49 0.56 0.53 +0.03 +6.00% 5,948 108 0.97 0.42 10 46 None
NVDA Options Chain 195.89 Put 100.00 7/17 No 0.00 0.01 0.01 0.00 0.00% 5,944 12,171 1.50 0.00 13 58 None
NVDA Options Chain 195.89 Call 235.00 8/21 No 2.71 2.76 2.79 +1.10 +65.09% 5,926 21,673 0.40 0.19 13 58 None
IBM Options Chain 306.13 Call 310.00 7/10 No 1.50 1.66 1.58 -2.52 -61.47% 5,920 1,618 0.51 0.23 13 70 None
SMCI Options Chain 28.17 Call 29.00 7/31 No 2.20 2.30 2.30 +0.85 +58.63% 5,913 6,423 0.91 0.50 14 54 None
XOM Options Chain 141.13 Call 143.00 7/10 No 0.64 0.79 0.68 -0.68 -50.00% 5,901 4,537 0.35 0.30 11 71 None
AAL Options Chain 17.14 Put 16.00 7/10 No 0.19 0.20 0.18 +0.09 +100.00% 5,894 4,368 0.81 -0.29 8 42 None
AMZN Options Chain 245.17 Put 260.00 7/13 No 15.05 17.55 17.05 +2.79 +19.57% 5,871 25 0.59 -0.96 9 60 None
HOOD Options Chain 112.90 Call 121.00 7/10 No 0.52 0.58 0.54 -0.31 -36.48% 5,852 5,418 0.82 0.16 10 54 None
RIVN Options Chain 16.28 Call 18.00 7/17 No 0.26 0.28 0.28 -0.06 -17.65% 5,841 18,207 0.71 0.26 7 36 None
NVDA Options Chain 195.89 Call 220.00 7/24 No 1.93 1.97 1.95 +1.07 +121.60% 5,841 6,596 0.41 0.22 13 58 None
NOK Options Chain 11.72 Put 9.00 8/21 Yes 0.21 0.27 0.27 0.00 0.00% 5,840 3,525 0.82 -0.13 13 44 None
PFE Options Chain 24.05 Put 24.00 7/10 No 0.12 0.14 0.13 -0.08 -38.10% 5,838 8,057 0.23 -0.43 8 64 None
BABA Options Chain 98.02 Call 101.00 7/10 No 7.90 8.70 8.07 +7.21 +838.38% 5,818 6,097 1.02 0.96 14 27 None
NN Options Chain 16.57 Call 25.00 9/18 No 1.10 1.55 1.33 -0.18 -11.93% 5,807 7,982 1.11 0.31 4 17 None
MSFT Options Chain 383.34 Call 395.00 7/10 No 0.73 0.78 0.78 -2.32 -74.84% 5,801 3,892 0.37 0.14 15 72 None
MU Options Chain 938.38 Call 1,050.00 7/10 No 5.50 5.75 5.60 -3.10 -35.64% 5,798 4,158 1.20 0.13 16 75 None
PLTR Options Chain 134.13 Call 135.00 7/17 No 3.15 3.20 3.25 -1.47 -31.15% 5,795 10,355 0.53 0.42 12 53 None
DAL Options Chain 88.63 Call 93.00 7/17 Yes 1.15 1.38 1.25 -0.45 -26.48% 5,786 223 0.61 0.26 16 66 None
NFLX Options Chain 76.57 Call 75.00 7/17 Yes 3.50 3.60 3.55 -0.45 -11.25% 5,783 17,454 0.68 0.55 10 63 None
RDW Options Chain 10.21 Put 10.50 7/10 No 0.30 0.40 0.30 -0.30 -50.00% 5,768 641 1.25 -0.45 5 36 None
SPCX Options Chain 148.30 Put 135.00 7/10 No 0.30 0.35 0.32 -0.27 -45.77% 5,757 6,459 0.89 -0.08 3 33 None
DAL Options Chain 88.63 Call 91.00 7/17 Yes 1.70 1.93 1.87 -0.39 -17.26% 5,753 138 0.61 0.34 16 66 None
DAL Options Chain 88.63 Call 101.00 7/10 Yes 0.00 0.32 0.10 -0.06 -37.50% 5,738 5,759 1.39 0.03 16 66 None
PLTR Options Chain 134.13 Put 129.00 7/10 No 1.08 1.18 1.09 0.00 0.00% 5,711 1,220 0.61 -0.28 12 53 None
DAL Options Chain 88.63 Call 99.00 7/10 Yes 0.11 0.18 0.19 -0.09 -32.15% 5,703 5,820 1.04 0.05 16 66 None
MARA Options Chain 12.02 Call 13.00 7/17 No 0.32 0.34 0.33 -0.08 -19.52% 5,702 9,948 0.91 0.32 4 41 None
INTC Options Chain 110.39 Call 134.00 7/10 No 0.04 0.06 0.06 -0.12 -66.67% 5,663 6,267 1.16 0.01 5 55 None
ORCL Options Chain 140.49 Call 162.50 7/17 No 0.52 0.58 0.56 -0.15 -21.13% 5,662 4,676 0.67 0.09 10 67 None
IREN Options Chain 39.81 Call 50.00 7/17 No 1.04 1.12 1.08 +0.37 +52.12% 5,661 9,622 1.22 0.25 9 42 None
NOW Options Chain 107.78 Call 150.00 8/21 Yes 1.51 1.62 1.62 -0.46 -22.12% 5,651 14,048 0.74 0.13 10 56 None
UNH Options Chain 428.05 Call 435.00 7/10 No 1.20 1.43 1.30 -0.90 -40.91% 5,650 1,616 0.38 0.18 11 63 None
TSLA Options Chain 394.06 Put 382.50 7/10 No 1.84 1.90 1.87 +0.37 +24.67% 5,648 979 0.52 -0.22 10 59 None
TSLA Options Chain 394.06 Call 422.50 7/10 No 0.42 0.44 0.44 -1.41 -76.22% 5,642 5,502 0.59 0.04 10 59 None
TSLA Options Chain 394.06 Call 412.50 7/10 No 0.99 1.01 0.99 -2.97 -75.00% 5,638 1,152 0.54 0.12 10 59 None
NVDA Options Chain 195.89 Call 210.00 7/15 No 2.21 2.30 2.27 +1.49 +191.03% 5,629 936 0.40 0.32 13 58 None
AMD Options Chain 512.00 Call 550.00 7/10 No 2.75 3.00 3.00 -2.00 -40.00% 5,623 3,646 0.84 0.17 11 60 None
AMZN Options Chain 245.17 Put 265.00 7/13 No 20.00 22.55 23.10 +2.76 +13.57% 5,618 5 0.70 -0.99 9 60 None
RDW Options Chain 10.21 Put 8.00 7/24 No 0.05 0.10 0.05 -0.05 -50.00% 5,618 2,540 0.97 -0.07 5 36 None
BAC Options Chain 59.86 Put 58.00 7/10 No 0.26 0.28 0.27 +0.20 +285.72% 5,617 6,466 0.24 -0.37 13 73 None
MARA Options Chain 12.02 Call 12.50 7/10 No 0.18 0.19 0.18 -0.12 -40.00% 5,608 2,725 1.02 0.32 4 41 None
NBIS Options Chain 216.48 Put 130.00 7/17 No 1.06 1.15 1.00 -0.76 -43.19% 5,605 6,829 1.99 -0.03 3 22 None
AVGO Options Chain 367.87 Call 410.00 7/31 No 11.45 13.05 12.20 +6.18 +102.66% 5,591 5,045 0.52 0.37 10 62 None
META Options Chain 615.58 Call 620.00 7/10 No 2.33 2.42 2.41 -5.59 -69.88% 5,589 3,627 0.45 0.21 16 73 None
META Options Chain 615.58 Call 650.00 7/17 No 2.54 2.73 2.73 -2.77 -50.37% 5,586 28,902 0.41 0.14 16 73 None
NOG Options Chain 18.60 Call 18.00 8/21 Yes 2.10 2.25 2.18 +0.53 +32.13% 5,574 6,983 0.52 0.70 5 48 None
BAC Options Chain 59.86 Call 65.00 7/17 Yes 0.03 0.06 0.02 -0.07 -77.78% 5,557 4,202 0.37 0.02 13 73 None
RIVN Options Chain 16.28 Put 15.00 7/10 No 0.02 0.04 0.03 -0.04 -57.15% 5,536 5,143 0.92 -0.05 7 36 None