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 191.26 Call 200.00 7/31 No 0.36 0.37 0.37 -0.22 -37.29% 199,021 51,751 0.49 0.10 18 64 None
NVDA Options Chain 191.26 Call 195.00 7/31 No 1.78 1.79 1.78 +0.26 +17.11% 189,574 18,863 0.48 0.38 18 64 None
NVDA Options Chain 191.26 Call 197.50 7/31 No 0.85 0.87 0.85 -0.11 -11.46% 159,809 27,407 0.48 0.22 18 64 None
SPCX Options Chain 112.55 Call 330.00 8/07 Yes 0.25 0.30 0.25 -0.02 -7.41% 141,050 70,883 3.11 0.00 3 33 None
NVDA Options Chain 191.26 Put 190.00 7/31 No 0.45 0.46 0.45 -2.78 -86.07% 114,946 25,239 0.49 -0.27 18 64 None
TSLA Options Chain 298.32 Call 310.00 7/31 No 3.15 3.25 3.15 +1.55 +96.88% 110,359 12,045 0.54 0.42 8 58 None
NVDA Options Chain 191.26 Call 202.50 7/31 No 0.14 0.15 0.15 -0.20 -57.15% 98,044 23,349 0.52 0.04 18 64 None
TSLA Options Chain 298.32 Put 305.00 7/31 No 1.51 1.54 1.50 -7.72 -83.74% 95,356 5,968 0.54 -0.36 8 58 None
NVDA Options Chain 191.26 Put 192.50 7/31 No 1.01 1.02 1.02 -3.65 -78.16% 87,819 12,777 0.48 -0.43 18 64 None
NVDA Options Chain 191.26 Put 195.00 7/31 No 2.04 2.05 2.05 -4.24 -67.41% 80,600 25,071 0.48 -0.62 18 64 None
MSFT Options Chain 390.54 Call 480.00 8/21 Yes 5.40 5.65 5.55 +4.52 +438.84% 80,371 71,345 0.32 0.27 15 72 None
TSLA Options Chain 298.32 Call 307.50 7/31 No 4.45 4.55 4.45 +2.34 +110.90% 75,947 5,051 0.54 0.53 8 58 None
TSLA Options Chain 298.32 Call 315.00 7/31 No 1.46 1.49 1.47 +0.56 +61.54% 68,637 9,592 0.56 0.23 8 58 None
TSLA Options Chain 298.32 Call 305.00 7/31 No 6.00 6.15 6.10 +3.35 +121.82% 67,615 5,413 0.54 0.64 8 58 None
NVDA Options Chain 191.26 Put 187.50 7/31 No 0.20 0.21 0.21 -1.84 -89.76% 64,296 11,319 0.51 -0.16 18 64 None
TSLA Options Chain 298.32 Call 320.00 7/31 No 0.62 0.64 0.64 +0.14 +28.00% 63,505 11,593 0.58 0.11 8 58 None
TSLA Options Chain 298.32 Put 300.00 7/31 No 0.54 0.55 0.52 -5.43 -91.27% 61,458 10,026 0.56 -0.18 8 58 None
NVDA Options Chain 191.26 Call 205.00 7/31 No 0.06 0.07 0.06 -0.15 -71.43% 59,292 42,262 0.57 0.02 18 64 None
MSFT Options Chain 390.54 Call 450.00 8/21 Yes 17.60 18.10 17.89 +14.97 +512.68% 57,946 49,538 0.33 0.58 15 72 None
NOK Options Chain 8.41 Call 9.00 7/31 No 0.19 0.21 0.20 +0.15 +300.00% 53,304 58,418 0.89 0.53 13 46 None
NVDA Options Chain 191.26 Call 200.00 8/21 No 5.25 5.30 5.29 +0.99 +23.03% 49,831 36,371 0.39 0.39 18 64 None
AMZN Options Chain 226.65 Call 250.00 7/31 Yes 4.40 4.50 4.45 +3.29 +283.63% 49,141 17,383 1.76 0.31 12 66 None
TSLA Options Chain 298.32 Put 302.50 7/31 No 0.91 0.93 0.92 -6.63 -87.82% 48,838 3,380 0.55 -0.26 8 58 None
NVDA Options Chain 191.26 Call 192.50 7/31 No 3.25 3.30 3.24 +0.91 +39.06% 47,865 6,173 0.48 0.57 18 64 None
AMZN Options Chain 226.65 Call 260.00 7/31 Yes 2.24 2.31 2.25 +1.84 +448.78% 47,779 12,712 1.72 0.18 12 66 None
ORCL Options Chain 117.74 Call 130.00 7/31 No 1.11 1.18 1.12 +0.84 +300.00% 46,184 8,708 0.85 0.28 7 63 None
SOFI Options Chain 15.30 Call 16.00 7/31 Yes 0.51 0.52 0.52 +0.40 +333.34% 44,178 14,527 0.63 0.68 10 46 None
TSLA Options Chain 298.32 Call 312.50 7/31 No 2.18 2.22 2.20 +0.98 +80.33% 43,350 2,755 0.55 0.31 8 58 None
MSFT Options Chain 390.54 Call 500.00 8/21 Yes 2.11 2.19 2.18 +1.59 +269.50% 43,120 139,775 0.32 0.13 15 72 None
CMG Options Chain 36.42 Put 26.00 8/14 Yes 0.00 0.05 0.04 -0.02 -33.34% 41,136 41,427 0.97 0.00 9 49 None
MSFT Options Chain 390.54 Call 450.00 7/31 Yes 8.55 8.90 8.64 +7.98 +1,209.10% 40,398 11,627 0.57 0.67 15 72 None
NVDA Options Chain 191.26 Put 185.00 7/31 No 0.11 0.12 0.12 -1.26 -91.31% 39,966 15,607 0.55 -0.10 18 64 None
SOFI Options Chain 15.30 Call 16.50 7/31 Yes 0.18 0.19 0.19 +0.14 +280.00% 38,920 6,630 0.62 0.32 10 46 None
MSFT Options Chain 390.54 Call 460.00 7/31 Yes 3.10 3.30 3.19 +2.81 +739.48% 38,329 4,609 0.51 0.38 15 72 None
AMZN Options Chain 226.65 Call 270.00 7/31 Yes 0.98 1.00 1.01 +0.86 +573.34% 37,946 8,308 1.67 0.09 12 66 None
NVDA Options Chain 191.26 Call 200.00 8/07 No 2.50 2.52 2.49 +0.47 +23.27% 37,914 20,793 0.40 0.29 18 64 None
PAGP Options Chain 26.66 Call 23.00 8/21 No 3.60 3.70 3.60 0.00 0.00% 37,875 9,702 0.62 1.00 11 56 None
FRMI Options Chain 5.93 Call 7.00 7/31 No 0.35 0.40 0.35 +0.23 +191.67% 37,519 11,742 3.53 0.41 3 16 None
GOOGL Options Chain 335.88 Call 335.00 7/31 No 2.10 2.24 2.18 -3.52 -61.76% 37,156 13,064 0.38 0.47 10 64 None
BTDR Options Chain 8.90 Call 10.00 7/31 No 1.10 1.25 1.28 +1.13 +753.34% 36,734 43,770 2.90 0.86 9 26 None
MU Options Chain 739.00 Call 900.00 7/31 No 15.00 15.45 15.16 +14.26 +1,584.45% 36,028 8,449 1.30 0.35 12 68 None
AAPL Options Chain 340.00 Put 320.00 7/31 Yes 1.83 1.90 1.90 +0.88 +86.28% 35,490 15,372 0.91 -0.19 9 63 None
MARA Options Chain 10.05 Call 12.00 8/07 Yes 0.66 0.72 0.66 +0.48 +266.67% 35,340 13,933 1.06 0.50 4 41 None
TSLA Options Chain 298.32 Put 307.50 7/31 No 2.39 2.43 2.42 -8.83 -78.49% 34,699 3,234 0.53 -0.47 8 58 None
AAPL Options Chain 340.00 Call 335.00 7/31 Yes 5.45 5.70 5.60 -1.75 -23.81% 34,317 5,001 0.85 0.46 9 63 None
AAPL Options Chain 340.00 Put 330.00 7/31 Yes 4.50 4.85 4.65 +1.65 +55.00% 34,312 13,654 0.88 -0.41 9 63 None
AMZN Options Chain 226.65 Call 250.00 8/21 Yes 6.60 7.00 6.72 +3.47 +106.77% 32,377 61,862 0.51 0.37 12 66 None
AMZN Options Chain 226.65 Call 255.00 7/31 Yes 3.15 3.30 3.25 +2.55 +364.29% 32,202 12,827 1.74 0.24 12 66 None
NFLX Options Chain 73.63 Call 74.00 7/31 No 0.24 0.25 0.25 -0.50 -66.67% 32,150 11,913 0.44 0.28 6 56 None
INTC Options Chain 81.88 Call 95.00 7/31 No 0.68 0.71 0.71 +0.56 +373.34% 32,147 11,651 1.04 0.31 5 55 None
BTDR Options Chain 8.90 Call 10.50 7/31 No 0.65 1.00 0.79 +0.74 +1,480.00% 31,513 76 1.72 0.73 9 26 None
AAPL Options Chain 340.00 Call 350.00 7/31 Yes 0.96 1.00 0.99 -0.76 -43.43% 31,410 9,240 0.80 0.12 9 63 None
MSFT Options Chain 390.54 Call 470.00 8/07 Yes 4.25 4.60 4.45 +3.59 +417.45% 30,911 813 0.36 0.30 15 72 None
BTDR Options Chain 8.90 Call 12.00 7/31 No 0.15 0.25 0.20 +0.14 +233.34% 30,887 1,916 2.08 0.29 9 26 None
AMZN Options Chain 226.65 Call 265.00 7/31 Yes 1.51 1.55 1.55 +1.31 +545.84% 30,624 31,534 1.69 0.13 12 66 None
TSLA Options Chain 298.32 Call 300.00 7/31 No 9.95 10.35 10.17 +5.62 +123.52% 30,597 4,687 0.55 0.82 8 58 None
AAPL Options Chain 340.00 Call 332.50 7/31 Yes 6.75 7.10 7.00 -2.22 -24.08% 30,532 1,875 0.87 0.53 9 63 None
NVDA Options Chain 191.26 Call 207.50 7/31 No 0.03 0.04 0.04 -0.10 -71.43% 30,256 31,192 0.60 0.01 18 64 None
MU Options Chain 739.00 Call 850.00 7/31 No 41.00 41.90 41.92 +38.96 +1,316.22% 29,594 4,238 1.37 0.65 12 68 None
SKHY Options Chain 126.79 Put 100.00 8/07 No 0.50 0.60 0.53 -1.22 -69.72% 28,869 5,642 1.61 -0.04 3 22 None
MSFT Options Chain 390.54 Call 470.00 7/31 Yes 0.72 0.78 0.72 +0.52 +260.00% 28,365 5,314 0.49 0.12 15 72 None
MARA Options Chain 10.05 Call 13.00 8/07 Yes 0.32 0.36 0.35 +0.27 +337.50% 28,328 7,092 1.07 0.31 4 41 None
TSLA Options Chain 298.32 Call 317.50 7/31 No 0.96 0.97 0.97 +0.30 +44.78% 28,191 2,083 0.56 0.16 8 58 None
AAPL Options Chain 340.00 Call 360.00 7/31 Yes 0.25 0.30 0.28 -0.21 -42.86% 27,936 11,698 0.83 0.04 9 63 None
IREN Options Chain 29.92 Put 35.00 8/21 No 3.35 3.45 3.40 -4.33 -56.02% 27,873 25,052 1.22 -0.36 10 43 None
MSFT Options Chain 390.54 Call 455.00 7/31 Yes 5.45 5.70 5.50 +4.99 +978.44% 27,152 1,983 0.53 0.53 15 72 None
AAPL Options Chain 340.00 Put 325.00 7/31 Yes 2.93 3.15 3.03 +1.24 +69.28% 26,994 18,375 0.91 -0.29 9 63 None
NVDA Options Chain 191.26 Put 180.00 7/31 No 0.05 0.06 0.05 -0.48 -90.57% 26,855 20,324 0.68 -0.03 18 64 None
KEEL Options Chain 3.18 Call 4.00 8/21 Yes 0.54 0.58 0.55 +0.38 +223.53% 26,120 10,722 1.32 0.59 5 34 None
NVDA Options Chain 191.26 Call 197.50 8/07 No 3.40 3.45 3.40 +0.70 +25.93% 26,060 7,432 0.40 0.37 18 64 None
MARA Options Chain 10.05 Call 13.00 7/31 No 0.03 0.04 0.04 +0.03 +300.00% 25,881 40,661 1.27 0.10 4 41 None
TEVA Options Chain 34.71 Put 26.00 9/18 Yes 0.07 0.13 0.13 +0.03 +30.00% 25,864 24,390 0.48 -0.03 12 47 None
AAPL Options Chain 340.00 Call 340.00 7/31 Yes 3.25 3.50 3.25 -1.98 -37.86% 25,620 13,414 0.82 0.33 9 63 None
NVDA Options Chain 191.26 Call 210.00 8/07 No 0.56 0.57 0.56 +0.01 +1.82% 24,797 22,691 0.40 0.10 18 64 None
AMZN Options Chain 226.65 Call 240.00 7/31 Yes 7.85 8.10 7.95 +4.95 +165.00% 24,667 16,883 1.81 0.48 12 66 None
PAGP Options Chain 26.66 Call 24.00 8/21 No 2.10 2.70 2.60 0.00 0.00% 24,399 5,619 0.49 1.00 11 56 None
NVDA Options Chain 191.26 Put 180.00 8/07 No 0.72 0.73 0.73 -1.24 -62.95% 24,391 74,754 0.45 -0.15 18 64 None
TSLA Options Chain 298.32 Put 310.00 7/31 No 3.55 3.65 3.61 -9.72 -72.92% 24,367 6,106 0.54 -0.58 8 58 None
MSFT Options Chain 390.54 Call 430.00 7/31 Yes 25.60 26.45 25.90 +23.94 +1,221.43% 24,016 18,619 0.65 0.94 15 72 None
NVDA Options Chain 191.26 Call 205.00 8/07 No 1.22 1.24 1.23 +0.16 +14.96% 23,633 13,631 0.40 0.18 18 64 None
JPM Options Chain 344.71 Call 360.00 7/31 No 0.08 0.10 0.10 -0.01 -9.10% 23,519 1,559 0.26 0.06 9 71 None
IREN Options Chain 29.92 Call 41.00 7/31 No 0.15 0.18 0.18 +0.15 +500.00% 23,355 9,485 1.51 0.13 10 43 None
AVTR Options Chain 14.35 Call 14.00 9/18 Yes 0.70 0.85 0.75 -0.40 -34.79% 23,064 138 0.39 0.49 3 33 None
NVDA Options Chain 191.26 Call 207.50 8/07 No 0.84 0.85 0.85 +0.09 +11.85% 23,054 19,761 0.40 0.13 18 64 None
AAPL Options Chain 340.00 Put 300.00 7/31 Yes 0.21 0.23 0.21 0.00 0.00% 22,866 10,228 1.04 -0.03 9 63 None
PAGP Options Chain 26.66 Call 25.00 8/21 No 1.45 1.75 1.60 0.00 0.00% 22,774 4,599 0.39 0.91 11 56 None
AAPL Options Chain 340.00 Put 310.00 7/31 Yes 0.59 0.64 0.64 +0.22 +52.39% 22,452 11,986 0.96 -0.08 9 63 None
AAPL Options Chain 340.00 Put 315.00 7/31 Yes 1.04 1.11 1.07 +0.42 +64.62% 22,252 20,576 0.93 -0.12 9 63 None
NVDA Options Chain 191.26 Call 200.00 8/03 No 0.94 0.96 0.94 -0.04 -4.09% 22,186 4,252 0.35 0.19 18 64 None
MARA Options Chain 10.05 Call 14.00 7/31 No 0.00 0.01 0.01 0.00 0.00% 22,156 42,704 1.57 0.01 4 41 None
NFLX Options Chain 73.63 Call 72.00 7/31 No 1.10 1.16 1.14 -0.78 -40.63% 22,128 6,133 0.43 0.72 6 56 None
NVDA Options Chain 191.26 Call 210.00 7/31 No 0.02 0.03 0.02 -0.07 -77.78% 21,918 53,183 0.66 0.00 18 64 None
BMY Options Chain 63.10 Put 61.00 8/21 Yes 0.50 0.68 0.57 -0.45 -44.12% 21,910 269 0.32 -0.19 11 60 None
AMZN Options Chain 226.65 Call 245.00 7/31 Yes 5.90 6.05 6.05 +4.10 +210.26% 21,867 10,703 1.78 0.39 12 66 None
MSFT Options Chain 390.54 Call 480.00 7/31 Yes 0.16 0.18 0.17 +0.02 +13.34% 21,727 3,665 0.53 0.03 15 72 None
AMD Options Chain 427.75 Call 500.00 7/31 No 4.10 4.50 4.32 +3.81 +747.06% 21,501 8,955 0.92 0.32 11 60 None
DVN Options Chain 44.40 Call 47.50 9/18 Yes 1.31 1.40 1.35 -0.15 -10.00% 21,457 49,527 0.40 0.34 10 60 None
TSLA Options Chain 298.32 Put 295.00 7/31 No 0.19 0.20 0.18 -3.42 -95.00% 21,201 7,112 0.59 -0.09 8 58 None
MSFT Options Chain 390.54 Call 390.00 8/21 Yes 66.55 68.05 67.41 +48.41 +254.79% 20,748 25,721 0.39 0.94 15 72 None
TSLA Options Chain 298.32 Call 325.00 7/31 No 0.27 0.28 0.27 0.00 0.00% 20,699 11,139 0.61 0.05 8 58 None
PAA Options Chain 24.89 Call 22.00 8/21 No 2.75 2.95 2.77 -0.07 -2.47% 20,234 5,242 0.47 1.00 10 54 None
NN Options Chain 13.11 Call 18.00 9/18 No 0.90 1.00 0.95 +0.15 +18.75% 20,211 27,172 1.16 0.31 4 17 None
CCL Options Chain 27.81 Put 26.00 9/18 No 1.07 1.14 1.11 -0.06 -5.13% 20,079 35,978 0.47 -0.32 12 65 None
NN Options Chain 13.11 Call 30.00 9/18 No 0.10 0.20 0.13 -0.09 -40.91% 20,009 43,376 1.25 0.05 4 17 None
NVDA Options Chain 191.26 Put 190.00 8/07 No 2.64 2.65 2.66 -2.66 -50.00% 19,915 12,401 0.41 -0.37 18 64 None
MSFT Options Chain 390.54 Call 435.00 7/31 Yes 20.70 21.70 21.11 +19.57 +1,270.78% 19,793 15,694 0.61 0.91 15 72 None
NFLX Options Chain 73.63 Call 73.00 7/31 No 0.55 0.57 0.56 -0.71 -55.91% 19,782 9,310 0.43 0.50 6 56 None
AAPL Options Chain 340.00 Call 345.00 7/31 Yes 1.81 1.98 1.90 -1.30 -40.63% 19,720 11,260 0.80 0.21 9 63 None
TSLA Options Chain 298.32 Put 290.00 7/31 No 0.07 0.09 0.07 -2.01 -96.64% 19,650 3,892 0.64 -0.04 8 58 None
MU Options Chain 739.00 Put 800.00 7/31 No 3.05 3.20 3.16 -66.19 -95.45% 19,520 8,996 1.46 -0.13 12 68 None
TSLA Options Chain 298.32 Put 297.50 7/31 No 0.32 0.33 0.33 -4.52 -93.20% 19,402 2,325 0.57 -0.13 8 58 None
AMZN Options Chain 226.65 Put 210.00 7/31 Yes 1.30 1.41 1.35 -0.85 -38.64% 19,373 4,924 1.77 -0.09 12 66 None
GOOGL Options Chain 335.88 Call 340.00 7/31 No 0.71 0.77 0.75 -2.50 -76.93% 19,228 10,727 0.39 0.22 10 64 None
NFLX Options Chain 73.63 Put 73.00 7/31 No 0.73 0.78 0.74 +0.13 +21.32% 19,168 2,488 0.43 -0.50 6 56 None
MSFT Options Chain 390.54 Put 440.00 7/31 Yes 1.06 1.10 1.10 -46.38 -97.69% 18,735 55 0.60 -0.13 15 72 None
INTC Options Chain 81.88 Call 92.00 7/31 No 1.63 1.65 1.66 +1.33 +403.03% 18,611 2,783 1.04 0.52 5 55 None
MSFT Options Chain 390.54 Put 450.00 7/31 Yes 3.00 3.20 3.00 -47.10 -94.02% 18,592 221 0.56 -0.33 15 72 None
MSFT Options Chain 390.54 Call 465.00 7/31 Yes 1.56 1.65 1.62 +1.34 +478.58% 18,482 1,696 0.50 0.23 15 72 None
AMZN Options Chain 226.65 Put 200.00 7/31 Yes 0.46 0.48 0.48 -0.42 -46.67% 18,094 8,320 1.83 -0.03 12 66 None
INTC Options Chain 81.88 Put 92.00 7/31 No 2.43 2.48 2.45 -6.65 -73.08% 18,011 1,575 1.03 -0.48 5 55 None
SOFI Options Chain 15.30 Put 16.00 7/31 Yes 0.08 0.09 0.08 -0.78 -90.70% 18,010 19,626 0.67 -0.32 10 46 None
TSLA Options Chain 298.32 Call 295.00 7/31 No 14.60 15.00 15.63 +8.38 +115.59% 17,889 1,379 0.58 0.91 8 58 None
TSLA Options Chain 298.32 Call 302.50 7/31 No 7.90 8.10 7.95 +4.38 +122.69% 17,711 2,660 0.55 0.74 8 58 None
INTC Options Chain 81.88 Call 90.00 7/31 No 2.61 2.68 2.62 +2.11 +413.73% 17,710 6,470 1.07 0.67 5 55 None
INTC Options Chain 81.88 Call 100.00 7/31 No 0.15 0.16 0.16 +0.10 +166.67% 17,645 13,845 1.10 0.09 5 55 None
WMB Options Chain 70.13 Put 64.00 8/28 Yes 0.30 0.55 0.40 % 17,551 0 0.36 -0.15 11 68 None
NVDA Options Chain 191.26 Call 202.50 8/07 No 1.75 1.79 1.79 +0.34 +23.45% 17,463 6,872 0.40 0.23 18 64 None
MSFT Options Chain 390.54 Put 445.00 7/31 Yes 1.85 1.94 1.89 -45.11 -95.98% 17,275 45 0.58 -0.21 15 72 None
AMZN Options Chain 226.65 Call 280.00 8/21 Yes 1.39 1.49 1.46 +0.95 +186.28% 17,006 37,197 0.51 0.11 12 66 None
SOFI Options Chain 15.30 Call 15.50 7/31 Yes 0.95 0.97 0.95 +0.71 +295.84% 16,982 9,685 0.69 0.87 10 46 None
NVDA Options Chain 191.26 Put 207.50 7/31 No 12.70 13.00 12.81 -4.51 -26.04% 16,767 6,016 1.12 -0.99 18 64 None
AAPL Options Chain 340.00 Call 347.50 7/31 Yes 1.29 1.39 1.33 -1.12 -45.72% 16,628 4,617 0.80 0.16 9 63 None
TE Options Chain 3.72 Call 4.00 8/07 No 0.50 0.55 0.50 +0.27 +117.40% 16,491 472 1.65 0.64 3 15 None
KEEL Options Chain 3.18 Call 5.00 9/18 Yes 0.44 0.47 0.44 +0.25 +131.58% 16,490 2,623 1.23 0.43 5 34 None
AMD Options Chain 427.75 Put 400.00 8/07 Yes 3.05 3.50 3.25 -10.75 -76.79% 16,433 18,141 1.04 -0.08 11 60 None
BRUN Options Chain 15.60 Call 20.00 8/21 No 2.50 3.20 2.70 +1.35 +100.00% 16,402 1,372 1.83 0.51 6 21 None
IREN Options Chain 29.92 Call 38.00 7/31 No 0.75 0.83 0.78 +0.64 +457.15% 16,373 13,598 1.56 0.42 10 43 None
AAPL Options Chain 340.00 Call 345.00 8/21 Yes 5.30 5.80 5.55 -1.60 -22.38% 16,332 42,115 0.30 0.33 9 63 None
MARA Options Chain 10.05 Call 12.00 7/31 No 0.24 0.27 0.25 +0.22 +733.34% 16,290 11,545 1.20 0.43 4 41 None
NVDA Options Chain 191.26 Call 190.00 7/31 No 5.15 5.20 5.17 +1.62 +45.64% 16,275 5,990 0.48 0.73 18 64 None
META Options Chain 593.41 Put 500.00 7/31 Yes 0.17 0.20 0.18 -1.67 -90.27% 16,260 12,036 0.60 -0.02 15 73 None
TSLA Options Chain 298.32 Call 297.50 7/31 No 12.25 12.60 12.45 +6.68 +115.78% 16,213 1,071 0.58 0.87 8 58 None
SPCX Options Chain 112.55 Call 120.00 7/31 No 0.65 0.75 0.70 -0.93 -57.06% 16,136 13,222 1.22 0.16 3 33 None
NOK Options Chain 8.41 Call 12.00 8/21 No 0.05 0.06 0.05 +0.03 +150.00% 16,099 53,508 0.76 0.08 13 46 None
NVDA Options Chain 191.26 Call 195.00 8/03 No 2.66 2.70 2.68 +0.49 +22.38% 16,042 2,451 0.35 0.41 18 64 None
T Options Chain 23.94 Put 22.50 7/31 No 0.01 0.02 0.01 -0.01 -50.00% 15,987 518 0.42 -0.05 10 59 None
INTC Options Chain 81.88 Call 93.00 7/31 No 1.22 1.27 1.25 +0.99 +380.77% 15,871 5,751 1.04 0.45 5 55 None
FRMI Options Chain 5.93 Call 8.00 7/31 No 0.10 0.25 0.10 +0.04 +66.67% 15,417 26,515 4.01 0.15 3 16 None
AMZN Options Chain 226.65 Call 275.00 7/31 Yes 0.60 0.65 0.64 +0.55 +611.12% 15,372 6,730 1.66 0.06 12 66 None
MO Options Chain 74.92 Put 62.50 9/18 Yes 0.76 0.82 0.75 +0.50 +200.00% 15,309 1,419 0.28 -0.19 8 58 None
ORCL Options Chain 117.74 Call 150.00 8/21 No 1.87 1.97 1.93 +1.10 +132.53% 15,267 13,580 0.68 0.18 7 63 None
GOOGL Options Chain 335.88 Call 337.50 7/31 No 1.25 1.34 1.34 -3.06 -69.55% 15,154 8,534 0.39 0.33 10 64 None
PAA Options Chain 24.89 Call 23.00 8/21 No 1.75 1.95 1.86 -0.04 -2.11% 15,137 4,865 0.42 1.00 10 54 None
SMCI Options Chain 25.70 Call 30.00 7/31 No 0.06 0.07 0.08 +0.04 +100.00% 15,106 6,475 1.12 0.09 14 54 None
SKHY Options Chain 126.79 Put 113.00 7/31 No 0.05 0.10 0.10 -1.00 -90.91% 15,069 865 2.30 -0.01 3 22 None
GOOGL Options Chain 335.88 Put 332.50 7/31 No 2.00 2.22 2.19 -0.67 -23.43% 15,046 3,676 0.39 -0.38 10 64 None
MU Options Chain 739.00 Put 850.00 7/31 No 12.75 13.00 12.95 -97.87 -88.32% 14,936 5,469 1.36 -0.35 12 68 None
NOK Options Chain 8.41 Call 11.00 8/21 No 0.12 0.13 0.13 +0.07 +116.67% 14,931 13,812 0.71 0.15 13 46 None
INTC Options Chain 81.88 Put 90.00 7/31 No 1.45 1.48 1.47 -7.12 -82.89% 14,882 13,047 1.06 -0.33 5 55 None
SKHY Options Chain 126.79 Put 125.00 8/07 No 3.20 3.40 3.27 -5.81 -63.99% 14,837 14,390 1.42 -0.18 3 22 None
META Options Chain 593.41 Call 540.00 7/31 Yes 3.70 4.05 3.84 -47.50 -92.52% 14,830 656 0.59 0.34 15 73 None
TSLA Options Chain 298.32 Put 312.50 7/31 No 5.05 5.20 5.12 -9.88 -65.87% 14,828 1,140 0.55 -0.69 8 58 None
SOFI Options Chain 15.30 Call 17.00 7/31 Yes 0.04 0.05 0.05 +0.02 +66.67% 14,822 14,662 0.64 0.11 10 46 None
MSFT Options Chain 390.54 Put 435.00 7/31 Yes 0.59 0.63 0.62 -42.82 -98.58% 14,612 154 0.63 -0.09 15 72 None
MARA Options Chain 10.05 Call 12.50 7/31 No 0.09 0.11 0.09 +0.07 +350.00% 14,592 7,416 1.23 0.22 4 41 None
DOC Options Chain 22.51 Call 22.50 8/21 Yes 0.30 0.40 0.31 +0.26 +520.00% 14,489 1,178 0.26 0.34 10 58 None
MU Options Chain 739.00 Call 950.00 7/31 No 3.80 4.00 3.90 +3.57 +1,081.82% 14,354 5,147 1.29 0.12 12 68 None
AMZN Options Chain 226.65 Call 270.00 8/21 Yes 2.42 2.58 2.50 +1.56 +165.96% 14,261 47,738 0.51 0.17 12 66 None
CCL Options Chain 27.81 Put 27.00 11/20 Yes 2.46 2.58 2.53 -0.52 -17.05% 14,221 428 0.49 -0.41 12 65 None
AMZN Options Chain 226.65 Call 237.50 7/31 Yes 8.95 9.20 9.05 +5.48 +153.51% 14,199 11,215 1.82 0.52 12 66 None
AMZN Options Chain 226.65 Call 275.00 8/21 Yes 1.71 2.01 1.91 +1.21 +172.86% 14,194 22,097 0.51 0.14 12 66 None
TSLA Options Chain 298.32 Call 322.50 7/31 No 0.40 0.42 0.42 +0.05 +13.52% 14,052 3,654 0.59 0.07 8 58 None
IREN Options Chain 29.92 Call 35.50 7/31 No 2.01 2.16 2.41 +2.24 +1,317.65% 13,981 825 1.65 0.72 10 43 None
MU Options Chain 739.00 Call 870.00 7/31 No 28.85 29.35 29.02 +27.18 +1,477.18% 13,879 1,183 1.34 0.53 12 68 None
AAPL Options Chain 340.00 Put 317.50 7/31 Yes 1.39 1.47 1.50 +0.70 +87.50% 13,850 13,912 0.92 -0.15 9 63 None
BBAI Options Chain 2.62 Call 3.00 7/31 Yes 0.10 0.11 0.11 +0.06 +120.00% 13,848 8,539 2.57 0.33 8 28 None
NVDA Options Chain 191.26 Put 195.00 8/03 No 2.89 2.95 2.94 -3.89 -56.96% 13,822 2,609 0.35 -0.59 18 64 None
AMZN Options Chain 226.65 Put 205.00 7/31 Yes 0.78 0.84 0.82 -0.57 -41.01% 13,792 6,820 1.79 -0.06 12 66 None
MARA Options Chain 10.05 Put 11.50 7/31 No 0.14 0.15 0.14 -1.34 -90.55% 13,752 4,124 1.26 -0.33 4 41 None
WES Options Chain 46.99 Call 45.00 8/21 Yes 2.30 2.85 2.60 +0.68 +35.42% 13,733 3,115 0.38 0.92 11 66 None
MU Options Chain 739.00 Call 860.00 7/31 No 34.35 35.35 34.90 +32.55 +1,385.11% 13,628 1,686 1.35 0.59 12 68 None
NVDA Options Chain 191.26 Put 210.00 7/31 No 15.25 15.45 15.48 -4.57 -22.80% 13,516 7,900 0.89 -1.00 18 64 None
MSFT Options Chain 390.54 Call 452.50 7/31 Yes 6.90 7.35 7.04 +6.50 +1,203.71% 13,470 3,399 0.54 0.60 15 72 None
AAPL Options Chain 340.00 Put 322.50 7/31 Yes 2.27 2.47 2.38 +1.08 +83.08% 13,452 2,387 0.91 -0.24 9 63 None
NOK Options Chain 8.41 Call 10.00 9/18 No 0.59 0.62 0.61 +0.25 +69.45% 13,352 20,886 0.70 0.40 13 46 None
TSLA Options Chain 298.32 Call 330.00 7/31 No 0.13 0.14 0.14 -0.02 -12.50% 13,351 18,085 0.65 0.02 8 58 None
IREN Options Chain 29.92 Put 34.00 7/31 No 0.35 0.39 0.37 -4.54 -92.47% 13,215 39,466 1.71 -0.15 10 43 None
MU Options Chain 739.00 Call 1,000.00 7/31 No 0.80 0.89 0.82 +0.66 +412.50% 13,202 7,563 1.33 0.04 12 68 None
MSFT Options Chain 390.54 Call 425.00 7/31 Yes 30.45 31.35 30.62 +28.02 +1,077.70% 13,135 11,622 0.91 0.96 15 72 None
TSLA Options Chain 298.32 Call 300.00 8/03 No 11.15 11.35 11.45 +5.55 +94.07% 13,108 1,220 0.41 0.74 8 58 None
SOFI Options Chain 15.30 Put 15.50 7/31 Yes 0.03 0.04 0.03 -0.46 -93.88% 13,082 11,113 0.80 -0.13 10 46 None
TSLA Options Chain 298.32 Put 315.00 7/31 No 6.85 6.95 6.80 -10.65 -61.04% 13,057 3,251 0.55 -0.77 8 58 None
AMZN Options Chain 226.65 Call 260.00 8/21 Yes 4.05 4.35 4.22 +2.42 +134.45% 13,017 49,615 0.51 0.26 12 66 None
PBR Options Chain 18.59 Put 17.00 8/21 Yes 0.08 0.12 0.11 -0.11 -50.00% 13,008 34,833 0.38 -0.11 15 50 None
NFLX Options Chain 73.63 Call 75.00 7/31 No 0.10 0.11 0.11 -0.29 -72.50% 12,898 24,508 0.46 0.14 6 56 None
NVDA Options Chain 191.26 Call 210.00 8/21 No 2.27 2.28 2.27 +0.40 +21.39% 12,868 44,562 0.38 0.20 18 64 None
SKHY Options Chain 126.79 Put 110.00 8/28 No 4.30 4.80 4.50 -4.10 -47.68% 12,860 275 1.22 -0.15 3 22 None
AMC Options Chain 2.75 Call 3.00 8/21 No 0.20 0.21 0.20 -0.02 -9.10% 12,836 87,453 1.14 0.42 7 30 None
F Options Chain 15.27 Call 15.00 7/31 No 0.08 0.10 0.09 -0.32 -78.05% 12,820 16,160 0.45 0.47 9 48 None
PLTR Options Chain 123.00 Call 122.00 7/31 No 1.73 1.76 1.74 -1.31 -42.96% 12,689 2,237 0.62 0.51 11 52 None
CRWV Options Chain 62.10 Call 75.00 7/31 No 1.39 1.49 1.45 +1.34 +1,218.19% 12,685 3,254 1.22 0.44 3 21 None
AMZN Options Chain 226.65 Put 215.00 7/31 Yes 2.13 2.27 2.23 -1.09 -32.84% 12,665 3,809 1.77 -0.14 12 66 None
MSFT Options Chain 390.54 Call 460.00 8/07 Yes 8.00 8.25 8.25 +7.30 +768.43% 12,658 8,327 0.37 0.45 15 72 None
MSFT Options Chain 390.54 Call 457.50 7/31 Yes 4.15 4.40 4.27 +3.80 +808.52% 12,609 1,152 0.53 0.45 15 72 None
SOFI Options Chain 15.30 Call 17.00 8/07 Yes 0.27 0.28 0.28 +0.17 +154.55% 12,582 5,851 0.51 0.28 10 46 None
INTC Options Chain 81.88 Call 94.00 7/31 No 0.92 0.97 0.94 +0.74 +370.00% 12,557 1,959 1.04 0.37 5 55 None
AMZN Options Chain 226.65 Put 220.00 7/31 Yes 3.30 3.45 3.45 -1.39 -28.72% 12,463 6,141 1.78 -0.20 12 66 None
SPCX Options Chain 112.55 Put 110.00 7/31 No 1.65 1.75 1.70 -0.95 -35.85% 12,404 15,071 1.12 -0.37 3 33 None
MSFT Options Chain 390.54 Put 420.00 8/21 Yes 3.70 3.85 3.81 -27.63 -87.89% 12,393 11,906 0.36 -0.16 15 72 None
MSFT Options Chain 390.54 Call 460.00 8/21 Yes 12.50 12.80 12.60 +10.38 +467.57% 12,319 67,376 0.33 0.47 15 72 None
MARA Options Chain 10.05 Call 11.00 7/31 No 0.88 0.98 0.89 +0.80 +888.89% 12,298 9,673 1.29 0.84 4 41 None
PLTR Options Chain 123.00 Call 125.00 7/31 No 0.61 0.62 0.63 -1.02 -61.82% 12,267 4,445 0.62 0.24 11 52 None
PLTR Options Chain 123.00 Call 130.00 7/31 No 0.08 0.09 0.09 -0.34 -79.07% 12,242 30,554 0.68 0.03 11 52 None
MARA Options Chain 10.05 Call 11.50 7/31 No 0.52 0.56 0.55 +0.51 +1,275.00% 12,230 11,412 1.22 0.67 4 41 None
CPNG Options Chain 15.20 Call 18.00 9/18 Yes 0.62 0.90 0.79 +0.27 +51.93% 12,225 2,482 0.60 0.37 13 31 None
SPCX Options Chain 112.55 Call 115.00 7/31 No 1.50 1.60 1.59 -1.32 -45.37% 12,190 12,480 1.16 0.35 3 33 None
PLTR Options Chain 123.00 Put 120.00 7/31 No 0.73 0.75 0.74 -0.44 -37.29% 12,143 6,361 0.63 -0.31 11 52 None
META Options Chain 593.41 Put 520.00 7/31 Yes 1.84 2.05 1.95 -1.88 -49.09% 12,097 2,042 0.55 -0.21 15 73 None
NVDA Options Chain 191.26 Put 182.50 7/31 No 0.07 0.08 0.07 -0.78 -91.77% 12,077 9,529 0.61 -0.05 18 64 None
BRUN Options Chain 15.60 Call 35.00 8/21 No 0.10 0.55 0.15 +0.05 +50.00% 12,021 7,366 1.65 0.00 6 21 None
NVDA Options Chain 191.26 Call 195.00 8/07 No 4.55 4.60 4.58 +1.08 +30.86% 11,940 11,902 0.40 0.46 18 64 None
GOOGL Options Chain 335.88 Call 332.50 7/31 No 3.30 3.55 3.45 -3.06 -47.01% 11,909 3,054 0.38 0.62 10 64 None
SOFI Options Chain 15.30 Call 16.00 8/07 Yes 0.76 0.77 0.76 +0.47 +162.07% 11,881 5,556 0.53 0.60 10 46 None
SPCX Options Chain 112.55 Put 100.00 8/07 Yes 4.30 4.40 4.33 -0.37 -7.88% 11,854 16,375 1.46 -0.27 3 33 None
MSFT Options Chain 390.54 Call 447.50 7/31 Yes 10.35 10.75 10.70 +9.95 +1,326.67% 11,811 2,273 0.58 0.73 15 72 None
INTC Options Chain 81.88 Call 85.00 7/31 No 6.35 6.75 6.55 +5.01 +325.33% 11,777 9,047 1.25 0.89 5 55 None
ASTS Options Chain 53.37 Call 60.00 7/31 No 0.71 0.75 0.73 +0.50 +217.40% 11,746 4,560 1.10 0.30 5 39 None
AMZN Options Chain 226.65 Put 227.50 7/31 Yes 5.75 6.10 6.00 -2.25 -27.28% 11,730 1,457 1.82 -0.31 12 66 None
INTC Options Chain 81.88 Call 100.00 8/07 No 1.77 1.85 1.83 +1.21 +195.17% 11,723 4,108 0.90 0.29 5 55 None
META Options Chain 593.41 Call 550.00 7/31 Yes 1.64 1.70 1.65 -44.70 -96.44% 11,712 564 0.61 0.18 15 73 None
NFLX Options Chain 73.63 Put 70.00 7/31 No 0.05 0.06 0.05 -0.04 -44.45% 11,704 12,577 0.51 -0.04 6 56 None
IREN Options Chain 29.92 Put 35.50 7/31 No 0.68 0.77 0.75 -5.71 -88.39% 11,660 996 1.61 -0.28 10 43 None
MSFT Options Chain 390.54 Put 430.00 7/31 Yes 0.34 0.37 0.36 -37.10 -99.04% 11,625 203 0.66 -0.06 15 72 None
GS Options Chain 982.70 Call 1,050.00 7/31 No 1.32 1.77 1.50 +1.05 +233.34% 11,612 288 0.41 0.19 10 68 None
GOOGL Options Chain 335.88 Put 330.00 7/31 No 1.20 1.31 1.24 -0.86 -40.96% 11,605 3,015 0.39 -0.25 10 64 None
LVS Options Chain 48.55 Call 51.00 7/31 No 0.04 0.06 0.06 +0.02 +50.00% 11,596 104 0.41 0.12 9 53 None
INTC Options Chain 81.88 Put 87.00 7/31 No 0.60 0.62 0.61 -5.34 -89.75% 11,586 2,478 1.13 -0.17 5 55 None
AMZN Options Chain 226.65 Put 230.00 7/31 Yes 6.75 7.10 6.90 -2.88 -29.45% 11,565 4,515 1.82 -0.35 12 66 None
MSFT Options Chain 390.54 Put 447.50 7/31 Yes 2.42 2.53 2.45 -48.30 -95.18% 11,556 10 0.57 -0.27 15 72 None
AMZN Options Chain 226.65 Put 225.00 7/31 Yes 4.80 5.10 5.01 -2.08 -29.34% 11,547 5,662 1.80 -0.27 12 66 None
WULF Options Chain 17.18 Call 17.50 7/31 No 0.62 0.77 0.77 +0.72 +1,440.00% 11,518 6,906 1.42 0.63 2 38 None
AAPL Options Chain 340.00 Call 355.00 7/31 Yes 0.50 0.59 0.50 -0.42 -45.66% 11,501 5,402 0.81 0.07 9 63 None
NOK Options Chain 8.41 Call 10.00 7/31 No 0.01 0.02 0.01 0.00 0.00% 11,474 19,168 1.13 0.02 13 46 None
MSFT Options Chain 390.54 Call 420.00 8/21 Yes 39.00 40.40 39.73 +31.89 +406.76% 11,457 18,084 0.36 0.84 15 72 None
ONDS Options Chain 6.80 Call 7.50 7/31 No 0.17 0.18 0.18 +0.11 +157.15% 11,447 4,767 1.11 0.44 9 38 None
NVDA Options Chain 191.26 Call 195.00 8/21 No 7.55 7.60 7.59 +1.44 +23.42% 11,429 15,783 0.39 0.50 18 64 None
PLTR Options Chain 123.00 Call 124.00 7/31 No 0.88 0.90 0.90 -1.16 -56.32% 11,417 2,590 0.62 0.32 11 52 None
MSFT Options Chain 390.54 Call 445.00 7/31 Yes 12.35 12.65 12.51 +11.63 +1,321.60% 11,359 3,939 0.59 0.79 15 72 None
RIOT Options Chain 18.24 Put 22.00 7/31 Yes 0.38 0.43 0.41 -2.81 -87.27% 11,320 10,857 1.36 -0.36 5 43 None
MS Options Chain 203.13 Call 217.50 7/31 No 0.10 0.11 0.10 -0.04 -28.58% 11,292 191 0.38 0.03 14 75 None
HOOD Options Chain 89.84 Put 60.00 8/07 Yes 0.02 0.04 0.02 -0.05 -71.43% 11,237 1,308 1.11 0.00 10 53 None
HOOD Options Chain 89.84 Put 60.00 8/07 Yes 0.00 0.04 0.03 -0.04 -57.15% 11,209 1,308 1.10 0.00 10 53 None
AAPL Options Chain 340.00 Put 300.00 8/21 Yes 1.40 1.60 1.47 +0.10 +7.30% 11,190 35,179 0.36 -0.12 9 63 None
AAL Options Chain 14.85 Call 19.00 8/21 No 0.03 0.05 0.04 -0.01 -20.00% 11,147 15,902 0.53 0.04 7 40 None
CIFR Options Chain 18.16 Put 23.00 7/31 No 0.87 1.04 0.98 -3.93 -80.05% 11,133 11,775 1.54 -0.57 4 39 None
META Options Chain 593.41 Put 530.00 7/31 Yes 5.00 5.50 5.26 -0.34 -6.08% 11,121 2,229 0.56 -0.42 15 73 None
PYPL Options Chain 58.35 Call 62.50 9/18 No 0.95 1.04 0.99 +0.04 +4.22% 11,065 3,803 0.30 0.26 14 60 None
AMZN Options Chain 226.65 Call 235.00 7/31 Yes 10.10 10.40 10.20 +5.65 +124.18% 11,039 4,858 1.82 0.57 12 66 None
T Options Chain 23.94 Put 23.00 8/21 No 0.50 0.53 0.52 +0.24 +85.72% 11,039 3,186 0.27 -0.40 10 59 None
NVDA Options Chain 191.26 Put 217.50 7/31 No 22.70 23.05 23.05 -4.30 -15.73% 11,016 81 1.19 -1.00 18 64 None
AAPL Options Chain 340.00 Call 340.00 8/21 Yes 6.85 7.55 7.20 -2.26 -23.89% 11,006 24,259 0.30 0.41 9 63 None
PBR Options Chain 18.59 Call 20.00 9/18 Yes 0.46 0.50 0.48 +0.09 +23.08% 10,880 45,976 0.35 0.32 15 50 None
IREN Options Chain 29.92 Call 35.00 7/31 No 2.41 2.52 2.49 +2.28 +1,085.72% 10,872 9,002 1.66 0.77 10 43 None
EXE Options Chain 93.25 Put 85.00 9/18 No 1.10 1.25 1.44 +0.19 +15.20% 10,867 4,003 0.29 -0.22 3 21 None
NVDA Options Chain 191.26 Call 202.50 8/03 No 0.50 0.52 0.51 -0.13 -20.32% 10,797 2,641 0.36 0.12 18 64 None
TSLA Options Chain 298.32 Put 310.00 8/03 No 5.25 5.35 5.35 -9.00 -62.72% 10,766 1,210 0.40 -0.55 8 58 None
AAPL Options Chain 340.00 Call 342.50 7/31 Yes 2.42 2.66 2.61 -1.54 -37.11% 10,745 5,093 0.81 0.27 9 63 None
UBER Options Chain 71.20 Call 75.00 8/21 Yes 1.43 1.50 1.49 -0.40 -21.17% 10,737 10,166 0.47 0.29 9 63 None
INTC Options Chain 81.88 Put 91.00 7/31 No 1.91 1.93 1.91 -6.49 -77.27% 10,723 897 1.05 -0.40 5 55 None
NVDA Options Chain 191.26 Call 212.50 7/31 No 0.01 0.02 0.01 -0.05 -83.34% 10,672 32,635 0.70 0.00 18 64 None
TSLA Options Chain 298.32 Call 290.00 7/31 No 19.50 19.90 19.85 +9.35 +89.05% 10,640 922 0.76 0.95 8 58 None
SMCI Options Chain 25.70 Call 28.50 8/07 No 1.18 1.30 1.25 +0.64 +104.92% 10,627 5,391 0.89 0.44 14 54 None
SMCI Options Chain 25.70 Call 33.00 9/04 Yes 1.66 1.83 1.66 +0.48 +40.68% 10,627 20 0.95 0.35 14 54 None
CIFR Options Chain 18.16 Put 24.00 7/31 No 1.47 2.13 2.04 -4.38 -68.23% 10,624 11,442 1.50 -0.75 4 39 None
CORZ Options Chain 18.40 Call 12.00 1/15 Yes 10.45 11.00 10.77 +1.52 +16.44% 10,605 41,768 0.99 0.89 5 27 None
AMZN Options Chain 226.65 Call 265.00 8/21 Yes 3.10 3.40 3.25 +1.94 +148.10% 10,581 11,859 0.51 0.21 12 66 None
INTC Options Chain 81.88 Call 90.00 8/03 No 3.40 3.70 3.55 +2.65 +294.45% 10,561 1,878 0.78 0.63 5 55 None
AMZN Options Chain 226.65 Put 225.00 8/21 Yes 6.65 7.40 6.95 -2.76 -28.43% 10,544 17,141 0.51 -0.30 12 66 None
NVDA Options Chain 191.26 Put 212.50 7/31 No 17.75 18.05 17.87 -3.63 -16.89% 10,543 1,802 0.99 -1.00 18 64 None
RIOT Options Chain 18.24 Put 23.50 7/31 Yes 1.18 1.38 1.38 -3.81 -73.41% 10,535 10,605 1.42 -0.73 5 43 None
CIFR Options Chain 18.16 Call 25.00 8/07 Yes 1.07 1.25 1.14 +0.84 +280.00% 10,534 760 1.52 0.37 4 39 None
SPCX Options Chain 112.55 Put 115.00 7/31 No 4.50 4.60 4.57 -0.81 -15.06% 10,530 17,554 1.15 -0.65 3 33 None
PBF Options Chain 63.35 Call 75.00 8/21 Yes 4.30 5.00 4.85 +2.90 +148.72% 10,524 491 0.74 0.47 8 51 None
GDS Options Chain 29.30 Call 45.00 12/18 Yes 2.20 3.00 2.30 +0.65 +39.40% 10,507 5,620 0.73 0.32 13 23 None
AAPL Options Chain 340.00 Put 332.50 7/31 Yes 5.50 5.90 5.75 +2.09 +57.11% 10,505 3,913 0.87 -0.47 9 63 None
CIFR Options Chain 18.16 Call 27.00 8/07 Yes 0.59 0.80 0.68 +0.53 +353.34% 10,442 1,175 1.52 0.24 4 39 None
AMZN Options Chain 226.65 Put 237.50 7/31 Yes 10.35 10.85 10.55 -4.10 -27.99% 10,437 736 1.83 -0.48 12 66 None
FRMI Options Chain 5.93 Call 9.00 7/31 No 0.05 0.15 0.10 +0.05 +100.00% 10,425 13,704 4.50 0.04 3 16 None
MSFT Options Chain 390.54 Put 455.00 7/31 Yes 4.95 5.05 5.00 -54.45 -91.59% 10,410 21 0.53 -0.47 15 72 None
GDS Options Chain 29.30 Call 35.00 12/18 Yes 4.00 6.00 4.40 -0.97 -18.07% 10,400 9,416 0.76 0.52 13 23 None
GDS Options Chain 29.30 Put 20.00 12/18 Yes 0.00 3.10 1.22 +0.32 +35.56% 10,400 5,421 0.76 -0.12 13 23 None
GDS Options Chain 29.30 Put 25.00 12/18 Yes 1.60 2.90 1.94 -0.42 -17.80% 10,400 5,651 0.71 -0.23 13 23 None
UBER Options Chain 71.20 Call 80.00 8/21 Yes 0.55 0.58 0.57 -0.22 -27.85% 10,397 23,074 0.47 0.13 9 63 None
AAPL Options Chain 340.00 Call 330.00 7/31 Yes 8.20 8.75 8.29 -3.01 -26.64% 10,371 7,333 0.88 0.59 9 63 None
NFLX Options Chain 73.63 Put 71.00 7/31 No 0.12 0.13 0.13 -0.03 -18.75% 10,358 6,954 0.46 -0.13 6 56 None
PAGP Options Chain 26.66 Call 22.00 8/21 No 4.30 4.70 4.60 0.00 0.00% 10,300 2,294 0.74 1.00 11 56 None
RIOT Options Chain 18.24 Call 25.00 8/07 Yes 0.57 0.62 0.60 +0.49 +445.46% 10,255 876 1.18 0.31 5 43 None
NBIS Options Chain 148.22 Call 190.00 7/31 No 6.00 6.60 6.46 +5.86 +976.67% 10,226 2,667 1.73 0.45 3 22 None
AMZN Options Chain 226.65 Call 247.50 7/31 Yes 5.05 5.30 5.08 +3.58 +238.67% 10,218 8,387 1.77 0.35 12 66 None
SOFI Options Chain 15.30 Put 15.00 7/31 Yes 0.01 0.02 0.02 -0.21 -91.31% 10,213 17,167 1.00 -0.04 10 46 None
AMZN Options Chain 226.65 Call 280.00 7/31 Yes 0.37 0.40 0.39 +0.33 +550.00% 10,132 30,263 1.66 0.04 12 66 None
NBIS Options Chain 148.22 Call 200.00 7/31 No 2.62 2.79 2.70 +2.40 +800.00% 10,109 4,603 1.74 0.25 3 22 None
SMCI Options Chain 25.70 Call 30.00 8/07 No 0.70 0.75 0.73 +0.38 +108.58% 10,077 9,728 0.91 0.30 14 54 None
BW Options Chain 8.00 Put 7.50 8/28 Yes 0.30 0.40 0.35 -0.44 -55.70% 10,076 1 1.10 -0.20 7 31 None
GME Options Chain 21.84 Call 22.00 7/31 No 0.11 0.12 0.11 -0.04 -26.67% 10,058 17,671 0.35 0.31 10 41 None
PYPL Options Chain 58.35 Call 67.50 9/18 No 0.15 0.28 0.22 -0.08 -26.67% 10,054 1,252 0.28 0.08 14 60 None
NRG Options Chain 124.23 Call 145.00 8/07 Yes 1.60 2.45 2.09 +1.09 +109.00% 10,050 5,020 0.78 0.22 7 54 None
AAPL Options Chain 340.00 Call 350.00 8/21 Yes 3.75 4.20 4.05 -1.35 -25.00% 10,035 23,485 0.29 0.26 9 63 None
VLO Options Chain 301.32 Put 280.00 9/18 Yes 6.90 7.60 7.20 -2.83 -28.22% 10,018 10,200 0.45 -0.25 12 71 None
FRMI Options Chain 5.93 Call 9.50 7/31 No 0.05 0.15 0.10 +0.05 +100.00% 10,006 11,176 5.05 0.02 3 16 None
CSX Options Chain 50.85 Put 46.00 8/28 No 0.20 0.60 0.30 % 10,003 0 0.28 -0.13 7 55 None
MARA Options Chain 10.05 Put 11.00 7/31 No 0.04 0.06 0.04 -1.01 -96.19% 9,991 7,816 1.31 -0.16 4 41 None
ORCL Options Chain 117.74 Call 127.00 7/31 No 2.21 2.29 2.26 +1.70 +303.58% 9,989 1,895 0.81 0.46 7 63 None
HOOD Options Chain 89.84 Call 90.00 7/31 Yes 0.65 0.70 0.66 -3.49 -84.10% 9,940 1,835 0.92 0.30 10 53 None
MSFT Options Chain 390.54 Call 470.00 8/03 Yes 1.85 2.01 1.93 +1.54 +394.88% 9,918 67 0.35 0.21 15 72 None
META Options Chain 593.41 Call 635.00 7/31 Yes 0.02 0.05 0.04 -8.49 -99.54% 9,884 2,150 1.17 0.00 15 73 None
AAPL Options Chain 340.00 Call 352.50 7/31 Yes 0.69 0.73 0.68 -0.61 -47.29% 9,843 2,185 0.80 0.09 9 63 None
MU Options Chain 739.00 Call 800.00 7/31 No 80.10 83.95 82.60 +73.05 +764.93% 9,830 9,805 1.51 0.87 12 68 None
AAPL Options Chain 340.00 Put 312.50 7/31 Yes 0.78 0.84 0.85 +0.35 +70.00% 9,781 5,419 0.94 -0.10 9 63 None
AMD Options Chain 427.75 Call 497.50 7/31 No 4.65 5.25 5.00 +4.40 +733.34% 9,765 166 0.93 0.35 11 60 None
NOW Options Chain 115.76 Put 110.00 7/31 No 1.76 1.84 1.81 +0.94 +108.05% 9,752 2,982 0.81 -0.51 9 54 None
NVDA Options Chain 191.26 Put 190.00 8/03 No 1.06 1.09 1.08 -2.80 -72.17% 9,750 3,305 0.35 -0.30 18 64 None
ASTS Options Chain 53.37 Call 65.00 7/31 No 0.07 0.09 0.08 0.00 0.00% 9,731 3,401 1.22 0.04 5 39 None
MU Options Chain 739.00 Put 750.00 7/31 No 0.81 0.93 0.85 -35.15 -97.64% 9,681 7,900 1.64 -0.05 12 68 None
NVDA Options Chain 191.26 Put 197.50 7/31 No 3.55 3.65 3.62 -4.63 -56.13% 9,680 8,126 0.47 -0.78 18 64 None
MSFT Options Chain 390.54 Call 480.00 8/07 Yes 2.20 2.35 2.35 +2.00 +571.43% 9,671 784 0.36 0.18 15 72 None
MU Options Chain 739.00 Put 500.00 8/07 No 0.45 0.50 0.49 -1.16 -70.31% 9,667 1,225 1.59 0.00 12 68 None
MU Options Chain 739.00 Call 880.00 7/31 No 23.55 24.00 23.76 +22.29 +1,516.33% 9,656 3,490 1.33 0.47 12 68 None
WULF Options Chain 17.18 Call 23.00 9/18 Yes 1.11 1.30 1.18 +0.48 +68.58% 9,621 993 1.04 0.33 2 38 None
AMZN Options Chain 226.65 Call 252.50 7/31 Yes 3.70 3.85 3.73 +2.84 +319.11% 9,584 2,060 1.75 0.27 12 66 None
NBIS Options Chain 148.22 Put 180.00 7/31 No 3.20 3.30 3.25 -31.46 -90.64% 9,571 15,527 1.78 -0.32 3 22 None
MARA Options Chain 10.05 Call 12.50 8/07 Yes 0.48 0.50 0.50 +0.39 +354.55% 9,532 12,342 1.06 0.40 4 41 None
IREN Options Chain 29.92 Put 34.00 8/21 No 2.74 3.00 2.92 -4.05 -58.11% 9,490 40,595 1.21 -0.32 10 43 None
CRWV Options Chain 62.10 Put 70.00 7/31 No 0.52 0.60 0.54 -8.82 -94.24% 9,471 4,829 1.26 -0.19 3 21 None
MSFT Options Chain 390.54 Call 440.00 7/31 Yes 16.20 17.35 16.65 +15.45 +1,287.50% 9,404 7,119 0.62 0.87 15 72 None
TSLA Options Chain 298.32 Call 330.00 8/03 No 0.55 0.56 0.56 +0.11 +24.45% 9,398 1,773 0.44 0.07 8 58 None
RGTI Options Chain 13.22 Call 15.00 7/31 No 0.25 0.27 0.27 +0.22 +440.00% 9,385 2,263 1.05 0.36 3 17 None
META Options Chain 593.41 Call 555.00 7/31 Yes 1.02 1.14 1.04 -40.91 -97.53% 9,383 86 0.63 0.13 15 73 None
PLTR Options Chain 123.00 Call 126.00 7/31 No 0.40 0.42 0.41 -0.87 -67.97% 9,342 8,869 0.63 0.17 11 52 None
NFLX Options Chain 73.63 Call 71.00 7/31 No 1.90 2.00 1.98 -0.79 -28.52% 9,337 8,126 0.46 0.87 6 56 None
HOOD Options Chain 89.84 Call 101.00 7/31 Yes 0.01 0.02 0.01 -0.90 -98.91% 9,284 8,216 1.15 0.01 10 53 None
MSFT Options Chain 390.54 Call 475.00 7/31 Yes 0.32 0.36 0.36 +0.16 +80.00% 9,270 3,382 0.50 0.06 15 72 None
PAA Options Chain 24.89 Call 21.00 8/21 No 3.70 4.00 3.83 -0.07 -1.80% 9,266 3,091 0.59 1.00 10 54 None
SMCI Options Chain 25.70 Call 28.50 7/31 No 0.30 0.33 0.32 +0.19 +146.16% 9,237 2,530 1.03 0.29 14 54 None
PBF Options Chain 63.35 Call 70.00 8/21 Yes 6.50 7.50 6.70 +3.84 +134.27% 9,233 6,204 0.73 0.62 8 51 None
TECK Options Chain 57.48 Call 70.00 9/18 No 1.90 2.10 2.05 +0.83 +68.04% 9,233 4,421 0.50 0.29 14 56 None
MU Options Chain 739.00 Call 840.00 7/31 No 47.05 48.95 48.20 +44.40 +1,168.43% 9,216 948 1.41 0.71 12 68 None
INTC Options Chain 81.88 Put 85.00 7/31 No 0.32 0.34 0.33 -4.22 -92.75% 9,185 5,186 1.20 -0.11 5 55 None
PLTR Options Chain 123.00 Put 70.00 8/14 Yes 0.08 0.10 0.11 +0.03 +37.50% 9,183 6 1.21 0.00 11 52 None
CRWV Options Chain 62.10 Call 80.00 7/31 No 0.28 0.33 0.30 +0.26 +650.00% 9,140 11,144 1.26 0.14 3 21 None
CORZ Options Chain 18.40 Call 25.00 8/21 Yes 0.64 0.83 0.77 +0.55 +250.00% 9,131 21,554 0.84 0.29 5 27 None
CORZ Options Chain 18.40 Call 22.00 9/18 Yes 2.51 2.76 2.72 +1.57 +136.53% 9,130 25,693 0.87 0.55 5 27 None
PLTR Options Chain 123.00 Call 123.00 7/31 No 1.26 1.28 1.27 -1.23 -49.20% 9,081 5,425 0.62 0.41 11 52 None
TSLA Options Chain 298.32 Call 310.00 8/03 No 4.90 5.00 4.90 +2.25 +84.91% 9,078 3,188 0.40 0.45 8 58 None
MU Options Chain 739.00 Put 820.00 7/31 No 5.50 5.85 5.53 -78.94 -93.46% 9,042 8,827 1.41 -0.20 12 68 None
NVDA Options Chain 191.26 Call 230.00 8/21 No 0.39 0.41 0.39 +0.02 +5.41% 8,983 77,443 0.41 0.05 18 64 None
AMZN Options Chain 226.65 Call 230.00 7/31 Yes 12.75 13.05 13.00 +6.75 +108.00% 8,963 9,904 1.82 0.65 12 66 None
BTDR Options Chain 8.90 Call 15.00 9/18 Yes 0.90 1.05 0.97 +0.52 +115.56% 8,957 13,171 1.27 0.35 9 26 None
MSTR Options Chain 93.33 Call 100.00 8/07 Yes 3.45 3.60 3.45 +0.75 +27.78% 8,939 4,804 0.83 0.43 5 60 None
CVNA Options Chain 61.21 Put 50.00 11/20 Yes 4.10 4.50 4.30 +0.70 +19.45% 8,872 629 0.73 -0.24 8 50 None
MSFT Options Chain 390.54 Call 467.50 7/31 Yes 1.06 1.15 1.11 +0.83 +296.43% 8,863 187 0.49 0.17 15 72 None
SMCI Options Chain 25.70 Call 28.00 7/31 No 0.48 0.52 0.51 +0.31 +155.00% 8,862 2,274 1.03 0.41 14 54 None
MSTR Options Chain 93.33 Call 94.00 7/31 Yes 4.30 4.60 4.50 +1.65 +57.90% 8,857 10,380 1.25 0.69 5 60 None
AMD Options Chain 427.75 Call 495.00 7/31 No 5.80 6.40 6.11 +5.48 +869.85% 8,850 5,937 0.93 0.39 11 60 None
TSLA Options Chain 298.32 Put 305.00 8/07 No 6.35 6.50 6.40 -6.90 -51.88% 8,794 3,221 0.48 -0.43 8 58 None
MSFT Options Chain 390.54 Call 462.50 7/31 Yes 2.21 2.33 2.26 +1.92 +564.71% 8,787 317 0.50 0.30 15 72 None
NVDA Options Chain 191.26 Put 195.00 8/07 No 4.65 4.70 4.75 -3.39 -41.65% 8,780 5,706 0.40 -0.54 18 64 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
MU Options Chain 739.00 Put 830.00 7/31 No 7.30 7.70 7.49 -89.41 -92.27% 8,745 1,066 1.39 -0.24 12 68 None
SOFI Options Chain 15.30 Call 16.50 8/07 Yes 0.47 0.48 0.48 +0.29 +152.64% 8,722 4,863 0.51 0.43 10 46 None
AMD Options Chain 427.75 Call 520.00 7/31 No 0.97 1.08 0.97 +0.76 +361.91% 8,680 2,135 0.93 0.10 11 60 None
MU Options Chain 739.00 Call 875.00 7/31 No 26.10 26.65 26.40 +24.75 +1,500.00% 8,654 533 1.33 0.50 12 68 None
NVDA Options Chain 191.26 Call 205.00 8/03 No 0.27 0.28 0.27 -0.13 -32.50% 8,624 4,355 0.36 0.07 18 64 None
NFLX Options Chain 73.63 Put 72.00 7/31 No 0.32 0.33 0.32 +0.01 +3.23% 8,591 5,306 0.44 -0.28 6 56 None
SOFI Options Chain 15.30 Put 18.00 7/31 Yes 1.55 1.65 1.63 -1.09 -40.08% 8,575 6,514 1.86 -0.99 10 46 None
AMZN Options Chain 226.65 Put 212.50 7/31 Yes 1.65 1.80 1.76 -0.88 -33.34% 8,548 876 1.76 -0.12 12 66 None
MSFT Options Chain 390.54 Call 420.00 8/07 Yes 36.40 37.95 37.77 +32.60 +630.57% 8,540 9,723 0.42 0.91 15 72 None
NVDA Options Chain 191.26 Call 207.50 8/03 No 0.13 0.15 0.15 -0.13 -46.43% 8,532 3,357 0.38 0.04 18 64 None
RIVN Options Chain 16.33 Call 18.00 7/31 Yes 0.29 0.31 0.29 +0.01 +3.58% 8,527 30,404 2.15 0.25 6 34 None
INTC Options Chain 81.88 Call 100.00 8/21 No 4.10 4.35 4.18 +2.19 +110.05% 8,517 13,253 0.84 0.39 5 55 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 3 47 None
MARA Options Chain 10.05 Call 11.50 8/07 Yes 0.91 1.01 0.87 +0.60 +222.23% 8,448 11,346 1.08 0.61 4 41 None
NVDA Options Chain 191.26 Call 197.50 8/03 No 1.65 1.66 1.65 +0.19 +13.02% 8,446 1,303 0.35 0.29 18 64 None
BP Options Chain 43.07 Put 44.00 10/16 Yes 2.37 2.54 2.41 -0.84 -25.85% 8,427 62 0.31 -0.47 11 59 None
AAPL Options Chain 340.00 Call 337.50 7/31 Yes 4.20 4.60 4.30 -2.19 -33.75% 8,388 5,357 0.84 0.40 9 63 None
AAPL Options Chain 340.00 Put 327.50 7/31 Yes 3.70 4.00 3.82 +1.60 +72.08% 8,384 3,734 0.89 -0.35 9 63 None
TSLA Options Chain 298.32 Put 292.50 7/31 No 0.11 0.13 0.11 -2.68 -96.06% 8,369 1,495 0.61 -0.06 8 58 None
SNDK Options Chain 1,015.89 Call 1,300.00 7/31 No 43.90 44.30 45.40 +43.08 +1,856.90% 8,365 1,975 2.19 0.39 3 22 None
PCG Options Chain 17.78 Call 19.00 8/21 No 0.19 0.25 0.21 +0.05 +31.25% 8,364 3,245 0.37 0.24 13 61 None
HOOD Options Chain 89.84 Call 89.00 8/07 Yes 2.53 2.86 2.72 -3.03 -52.70% 8,362 141 0.71 0.47 10 53 None
MSTR Options Chain 93.33 Call 105.00 8/07 Yes 1.94 2.05 2.02 +0.43 +27.05% 8,351 1,214 0.84 0.29 5 60 None
TE Options Chain 3.72 Call 4.50 7/31 No 0.05 0.10 0.08 +0.05 +166.67% 8,338 1,216 2.01 0.26 3 15 None
SOFI Options Chain 15.30 Call 15.00 7/31 Yes 1.43 1.45 1.44 +0.96 +200.00% 8,326 10,129 1.10 0.96 10 46 None
TSM Options Chain 374.67 Call 415.00 8/21 No 14.00 14.80 14.49 +8.41 +138.33% 8,322 243 0.47 0.43 20 61
Dividend Stock List
NOK Options Chain 8.41 Call 9.50 7/31 No 0.03 0.04 0.04 +0.03 +300.00% 8,318 11,156 0.93 0.15 13 46 None
MU Options Chain 739.00 Put 700.00 7/31 No 0.32 0.35 0.31 -13.29 -97.73% 8,282 8,519 1.88 -0.01 12 68 None
BABA Options Chain 114.22 Call 120.00 7/31 No 0.26 0.29 0.29 -0.08 -21.63% 8,257 11,512 0.57 0.13 14 26 None
MARA Options Chain 10.05 Call 11.00 8/07 Yes 1.23 1.32 1.21 +0.83 +218.43% 8,248 8,667 1.11 0.71 4 41 None
AMZN Options Chain 226.65 Put 235.00 7/31 Yes 9.10 9.40 9.30 -3.45 -27.06% 8,246 4,091 1.83 -0.43 12 66 None
NVDA Options Chain 191.26 Call 182.50 7/31 No 12.15 12.40 12.26 +3.66 +42.56% 8,233 1,608 0.76 0.95 18 64 None
SATS Options Chain 103.92 Call 145.00 9/18 No 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 3 47 None
ONDS Options Chain 6.80 Call 8.00 7/31 No 0.03 0.04 0.04 +0.01 +33.34% 8,206 15,848 1.14 0.13 9 38 None
PATH Options Chain 12.19 Call 15.00 9/18 Yes 0.64 0.65 0.65 -0.06 -8.46% 8,201 6,495 0.83 0.31 14 31 None
TE Options Chain 3.72 Call 4.00 7/31 No 0.25 0.35 0.30 +0.20 +200.00% 8,158 1,172 1.74 0.71 3 15 None
TSLA Options Chain 298.32 Call 320.00 8/03 No 1.69 1.73 1.72 +0.64 +59.26% 8,151 4,665 0.42 0.20 8 58 None
TSLA Options Chain 298.32 Call 325.00 8/21 No 8.05 8.15 8.15 +2.55 +45.54% 8,145 2,121 0.46 0.33 8 58 None
AMZN Options Chain 226.65 Put 195.00 7/31 Yes 0.23 0.30 0.35 -0.24 -40.68% 8,129 3,210 1.92 -0.02 12 66 None
ORCL Options Chain 117.74 Call 135.00 7/31 No 0.32 0.37 0.33 +0.24 +266.67% 8,127 5,030 0.93 0.10 7 63 None
JBLU Options Chain 5.72 Call 6.00 9/18 No 0.54 0.57 0.55 +0.11 +25.00% 8,115 119,714 0.61 0.54 7 26 None
PLTR Options Chain 123.00 Call 129.00 7/31 No 0.12 0.13 0.13 -0.44 -77.20% 8,109 7,804 0.66 0.05 11 52 None
NVDA Options Chain 191.26 Put 100.00 8/21 No 0.05 0.06 0.05 0.00 0.00% 8,078 10,924 1.05 0.00 18 64 None
GOOGL Options Chain 335.88 Call 350.00 7/31 No 0.07 0.09 0.08 -0.77 -90.59% 8,078 8,196 0.45 0.03 10 64 None
FRMI Options Chain 5.93 Call 6.50 7/31 No 0.50 0.60 0.55 +0.38 +223.53% 8,073 1,685 3.17 0.62 3 16 None
CVNA Options Chain 61.21 Put 50.00 8/21 Yes 0.63 0.81 0.77 -0.16 -17.21% 8,062 13,876 0.78 -0.12 8 50 None
INTC Options Chain 81.88 Put 71.00 7/31 No 0.00 0.01 0.01 -0.11 -91.67% 8,023 1,049 1.82 0.00 5 55 None
DXCM Options Chain 76.00 Put 60.00 8/21 Yes 0.35 0.60 0.55 +0.05 +10.00% 8,008 655 0.65 -0.16 11 54 None
CRWV Options Chain 62.10 Call 90.00 9/18 No 5.70 6.05 6.00 +3.40 +130.77% 8,007 12,755 1.00 0.38 3 21 None
AAPL Options Chain 340.00 Put 340.00 7/31 Yes 9.10 10.05 9.50 +2.25 +31.04% 7,995 8,058 0.82 -0.67 9 63 None
SNDK Options Chain 1,015.89 Call 1,500.00 7/31 No 4.80 5.40 5.10 +4.76 +1,400.00% 7,989 4,725 2.17 0.07 3 22 None
SKHY Options Chain 126.79 Call 140.00 7/31 No 10.20 10.70 10.90 +9.35 +603.23% 7,989 7,003 1.54 0.77 3 22 None
AMZN Options Chain 226.65 Call 250.00 8/07 Yes 5.30 5.80 5.55 +3.45 +164.29% 7,986 2,659 0.73 0.35 12 66 None
IREN Options Chain 29.92 Call 40.00 7/31 No 0.29 0.31 0.29 +0.26 +866.67% 7,976 4,853 1.51 0.20 10 43 None
META Options Chain 593.41 Put 522.50 7/31 Yes 2.46 2.53 2.54 -1.66 -39.53% 7,967 643 0.55 -0.25 15 73 None
JNJ Options Chain 265.53 Put 257.50 8/21 No 6.20 7.00 6.92 +3.62 +109.70% 7,966 7,653 0.24 -0.53 9 66 None
NVDA Options Chain 191.26 Put 177.50 8/07 No 0.53 0.54 0.54 -0.93 -63.27% 7,912 1,267 0.46 -0.11 18 64 None
OPEN Options Chain 3.67 Call 4.00 8/07 Yes 0.22 0.23 0.23 +0.06 +35.30% 7,882 7,054 1.27 0.44 6 31 None
INTC Options Chain 81.88 Call 91.00 7/31 No 2.06 2.12 2.08 +1.65 +383.73% 7,878 3,209 1.05 0.60 5 55 None
MU Options Chain 739.00 Call 900.00 8/07 No 46.50 47.45 46.31 +37.81 +444.83% 7,857 1,486 1.10 0.46 12 68 None
SMCI Options Chain 25.70 Call 30.50 8/07 No 0.59 0.67 0.64 +0.33 +106.46% 7,839 5,682 0.91 0.26 14 54 None
NOW Options Chain 115.76 Call 110.00 7/31 No 1.89 1.99 1.96 -4.69 -70.53% 7,816 4,528 0.79 0.49 9 54 None
MU Options Chain 739.00 Put 840.00 7/31 No 9.65 10.10 9.90 -92.28 -90.32% 7,811 1,199 1.38 -0.29 12 68 None
AMD Options Chain 427.75 Call 490.00 7/31 No 7.65 8.20 8.19 +7.33 +852.33% 7,794 967 0.93 0.48 11 60 None
META Options Chain 593.41 Put 525.00 7/31 Yes 3.15 3.40 3.25 -1.25 -27.78% 7,791 2,434 0.56 -0.30 15 73 None
NBIS Options Chain 148.22 Call 220.00 7/31 No 0.38 0.51 0.45 +0.34 +309.10% 7,779 8,954 1.85 0.05 3 22 None
ORCL Options Chain 117.74 Call 125.00 7/31 No 3.30 3.45 3.44 +2.62 +319.52% 7,772 9,010 0.82 0.61 7 63 None
AMZN Options Chain 226.65 Call 245.00 8/21 Yes 8.15 8.70 8.46 +4.06 +92.28% 7,728 13,505 0.50 0.44 12 66 None
MU Options Chain 739.00 Put 870.00 7/31 No 20.25 20.65 20.50 -106.46 -83.86% 7,725 1,338 1.33 -0.47 12 68 None
HOOD Options Chain 89.84 Call 93.00 8/07 Yes 1.48 1.57 1.52 -2.38 -61.03% 7,716 348 0.71 0.31 10 53 None
META Options Chain 593.41 Call 535.00 7/31 Yes 5.50 5.90 5.62 -51.37 -90.14% 7,687 27 0.58 0.46 15 73 None
PLTR Options Chain 123.00 Call 134.00 7/31 No 0.02 0.03 0.02 -0.14 -87.50% 7,672 9,915 0.80 0.00 11 52 None
SKHY Options Chain 126.79 Call 150.00 7/31 No 4.10 4.60 4.54 +4.04 +808.00% 7,662 6,347 1.50 0.47 3 22 None
BEPC Options Chain 32.12 Call 40.00 8/21 Yes 0.05 0.10 0.10 +0.05 +100.00% 7,646 173 0.44 0.02 5 46 None
TSLA Options Chain 298.32 Put 400.00 7/31 No 90.15 90.85 90.30 -9.70 -9.70% 7,633 591 2.37 -1.00 8 58 None
NVDA Options Chain 191.26 Call 220.00 8/21 No 0.89 0.90 0.90 +0.13 +16.89% 7,632 58,505 0.38 0.10 18 64 None
SMCI Options Chain 25.70 Call 28.00 8/07 No 1.40 1.51 1.49 +0.78 +109.86% 7,625 6,909 0.89 0.49 14 54 None
LRCX Options Chain 252.35 Put 340.00 9/18 Yes 58.40 60.00 60.60 -29.12 -32.46% 7,568 16,783 0.77 -0.62 11 58 None
INTC Options Chain 81.88 Call 113.00 8/21 No 1.62 1.76 1.64 +0.55 +50.46% 7,568 10,024 0.85 0.20 5 55 None
KEEL Options Chain 3.18 Call 4.50 7/31 No 0.02 0.03 0.03 +0.02 +200.00% 7,567 1,545 1.66 0.15 5 34 None
MU Options Chain 739.00 Put 860.00 7/31 No 16.10 16.55 16.45 -101.03 -86.00% 7,558 1,406 1.34 -0.41 12 68 None
PFE Options Chain 25.15 Put 25.00 9/18 Yes 0.79 0.81 0.80 +0.05 +6.67% 7,551 47,160 0.22 -0.47 6 56 None
IREN Options Chain 29.92 Call 37.00 7/31 No 1.18 1.27 1.22 +1.13 +1,255.56% 7,545 6,087 1.60 0.55 10 43 None
ORCL Options Chain 117.74 Put 120.00 7/31 No 0.24 0.27 0.25 -3.95 -94.05% 7,539 11,744 0.84 -0.12 7 63 None
SMCI Options Chain 25.70 Put 17.00 8/07 No 0.00 0.03 0.02 -0.01 -33.34% 7,502 682 1.55 0.00 14 54 None
HOOD Options Chain 89.84 Call 92.00 8/07 Yes 1.72 1.81 1.81 -2.39 -56.91% 7,500 199 0.71 0.35 10 53 None
ORCL Options Chain 117.74 Call 135.00 8/07 No 2.23 2.32 2.27 +1.47 +183.75% 7,499 3,017 0.68 0.28 7 63 None
DKNG Options Chain 24.56 Call 24.00 7/31 No 0.16 0.20 0.17 -0.58 -77.34% 7,493 1,225 0.58 0.26 7 44 None
RKLB Options Chain 58.60 Call 67.00 7/31 No 0.52 0.59 0.56 +0.36 +180.00% 7,478 2,922 1.12 0.20 7 44 None
ORCL Options Chain 117.74 Put 125.00 8/21 No 6.75 7.00 6.85 -3.18 -31.71% 7,477 5,698 0.66 -0.44 7 63 None
ORCL Options Chain 117.74 Call 128.00 7/31 No 1.78 1.84 1.85 +1.42 +330.24% 7,457 3,800 0.82 0.40 7 63 None
FRMI Options Chain 5.93 Call 7.50 7/31 No 0.20 0.30 0.20 +0.11 +122.23% 7,456 14,767 3.56 0.26 3 16 None
IREN Options Chain 29.92 Put 20.00 8/07 No 0.06 0.07 0.06 -0.18 -75.00% 7,452 6,376 2.07 0.00 10 43 None
UWMC Options Chain 1.98 Put 1.50 8/21 Yes 0.05 0.10 0.05 0.00 0.00% 7,437 57 1.30 -0.14 16 42 None
ORCL Options Chain 117.74 Call 200.00 9/18 Yes 1.32 1.37 1.36 +0.61 +81.34% 7,433 24,643 0.80 0.09 7 63 None
BHC Options Chain 4.88 Call 6.00 8/21 Yes 0.30 0.40 0.36 +0.34 +1,700.00% 7,413 16,110 0.64 0.51 11 25 None
MU Options Chain 739.00 Call 865.00 7/31 No 31.65 32.35 32.85 +30.71 +1,435.05% 7,389 526 1.34 0.56 12 68 None
MU Options Chain 739.00 Put 595.00 7/31 No 0.06 0.10 0.08 -1.01 -92.67% 7,384 9,763 2.51 0.00 12 68 None
MSTR Options Chain 93.33 Call 100.00 7/31 Yes 1.31 1.45 1.32 +0.29 +28.16% 7,374 19,149 1.21 0.33 5 60 None
NVDA Options Chain 191.26 Call 215.00 7/31 No 0.01 0.02 0.01 -0.03 -75.00% 7,365 89,045 0.77 0.00 18 64 None
OPEN Options Chain 3.67 Call 4.00 7/31 No 0.02 0.03 0.02 -0.01 -33.34% 7,364 17,895 1.07 0.20 6 31 None
GOOG Options Chain 335.15 Call 332.50 7/31 No 3.05 3.45 3.11 -3.33 -51.71% 7,344 3,567 0.36 0.61 15 73 None
INTC Options Chain 81.88 Call 98.00 7/31 No 0.28 0.29 0.29 +0.19 +190.00% 7,314 2,241 1.07 0.15 5 55 None
GOOG Options Chain 335.15 Call 335.00 7/31 No 1.75 2.16 1.95 -2.95 -60.21% 7,303 4,798 0.36 0.45 15 73 None
AGNC Options Chain 10.96 Call 10.50 7/31 No 0.33 0.50 0.42 +0.01 +2.44% 7,297 1,340 1.00 1.00 12 52 None
AMZN Options Chain 226.65 Call 260.00 8/07 Yes 2.95 3.40 3.15 +2.05 +186.37% 7,277 3,804 0.73 0.22 12 66 None
NOW Options Chain 115.76 Call 115.00 7/31 No 0.40 0.41 0.41 -2.89 -87.58% 7,275 4,526 0.83 0.16 9 54 None
MSTR Options Chain 93.33 Call 99.00 7/31 Yes 1.67 1.77 1.65 +0.42 +34.15% 7,268 9,691 1.21 0.39 5 60 None
CORZ Options Chain 18.40 Put 18.50 8/14 Yes 0.37 0.51 0.45 -0.84 -65.12% 7,252 3 0.97 -0.18 5 27 None
LCID Options Chain 7.96 Put 11.00 8/21 Yes 3.15 4.20 3.76 -1.12 -22.96% 7,251 10,880 2.22 -0.87 6 27 None
LCID Options Chain 7.96 Call 11.00 8/21 Yes 0.01 0.25 0.15 -0.04 -21.06% 7,251 10,812 1.10 0.13 6 27 None
META Options Chain 593.41 Put 510.00 7/31 Yes 0.56 0.61 0.59 -2.07 -77.82% 7,243 1,793 0.56 -0.08 15 73 None
MSFT Options Chain 390.54 Put 425.00 7/31 Yes 0.20 0.23 0.22 -36.78 -99.41% 7,242 132 0.69 -0.04 15 72 None
CRM Options Chain 189.27 Call 180.00 7/31 No 2.34 2.78 2.68 -6.70 -71.43% 7,241 2,075 0.57 0.55 15 71 None
HOOD Options Chain 89.84 Call 100.00 7/31 Yes 0.02 0.03 0.02 -1.03 -98.10% 7,221 6,874 1.09 0.01 10 53 None
AAPL Options Chain 340.00 Put 290.00 7/31 Yes 0.08 0.11 0.08 -0.03 -27.28% 7,215 4,786 1.16 -0.01 9 63 None
MRVL Options Chain 163.29 Call 195.00 7/31 No 0.87 0.95 0.92 +0.62 +206.67% 7,204 1,337 1.23 0.14 10 60 None
NVDA Options Chain 191.26 Call 192.50 8/03 No 4.05 4.15 4.10 +1.10 +36.67% 7,198 998 0.35 0.56 18 64 None
AAPL Options Chain 340.00 Put 310.00 8/21 Yes 2.53 2.71 2.62 +0.25 +10.55% 7,179 8,841 0.34 -0.19 9 63 None
AMZN Options Chain 226.65 Put 190.00 7/31 Yes 0.19 0.20 0.19 -0.20 -51.29% 7,179 4,273 2.03 -0.01 12 66 None
BX Options Chain 129.56 Put 130.00 7/31 No 1.91 2.64 2.09 -0.61 -22.60% 7,178 7,038 0.43 -0.68 8 72 None
SPCX Options Chain 112.55 Put 110.00 8/07 Yes 8.60 8.80 8.70 -0.50 -5.44% 7,178 16,633 1.49 -0.43 3 33 None
ORCL Options Chain 117.74 Call 140.00 8/21 No 3.65 3.80 3.74 +2.04 +120.00% 7,157 17,048 0.66 0.30 7 63 None
AMD Options Chain 427.75 Put 450.00 7/31 No 1.27 1.40 1.31 -24.79 -94.99% 7,148 4,702 1.08 -0.07 11 60 None
AMZN Options Chain 226.65 Put 230.00 8/07 Yes 7.25 8.15 7.87 -2.98 -27.47% 7,131 1,992 0.74 -0.36 12 66 None
META Options Chain 593.41 Call 560.00 7/31 Yes 0.67 0.74 0.69 -38.31 -98.24% 7,115 350 0.65 0.09 15 73 None
AAL Options Chain 14.85 Put 15.00 7/31 No 0.05 0.06 0.06 -0.27 -81.82% 7,112 2,798 0.61 -0.21 7 40 None
AVGO Options Chain 372.85 Call 400.00 7/31 No 1.27 1.45 1.35 +0.47 +53.41% 7,107 3,948 0.63 0.19 10 62 None
MU Options Chain 739.00 Call 855.00 7/31 No 37.85 39.05 39.00 +36.38 +1,388.55% 7,068 348 1.36 0.62 12 68 None
NBIS Options Chain 148.22 Call 210.00 7/31 No 1.05 1.20 1.05 +0.87 +483.34% 7,067 3,140 1.76 0.12 3 22 None
T Options Chain 23.94 Put 23.00 7/31 No 0.08 0.09 0.09 +0.07 +350.00% 7,057 1,761 0.34 -0.26 10 59 None