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
WBD Options Chain 26.79 Call 28.00 8/21 No 0.41 0.46 0.45 -0.27 -37.50% 83,987 74,373 0.35 0.28 3 19 None
SPCX Options Chain 119.85 Call 330.00 7/24 No 0.05 0.10 0.05 -0.02 -28.58% 81,262 268,745 0.00 0.00 3 33 None
AMC Options Chain 1.95 Call 3.00 8/21 Yes 0.22 0.23 0.22 +0.13 +144.45% 78,620 47,223 1.38 0.38 8 25 None
NNDM Options Chain 1.55 Call 2.00 11/20 No 0.05 0.25 0.13 +0.03 +30.00% 68,611 69,076 0.85 0.29 12 28 None
NVDA Options Chain 205.97 Call 210.00 7/22 No 0.30 0.31 0.31 -0.87 -73.73% 63,960 5,523 0.36 0.12 13 58 None
AMC Options Chain 1.95 Call 2.50 8/21 Yes 0.35 0.36 0.35 +0.21 +150.00% 63,217 42,350 1.27 0.56 8 25 None
NVDA Options Chain 205.97 Call 200.00 7/31 No 7.80 7.95 7.92 -0.68 -7.91% 59,761 58,016 0.43 0.61 13 58 None
AMC Options Chain 1.95 Call 2.00 8/21 Yes 0.60 0.61 0.61 +0.34 +125.93% 54,788 63,414 1.22 0.77 8 25 None
CIFR Options Chain 17.50 Put 18.50 7/24 No 0.36 0.44 0.41 -1.30 -76.03% 54,256 138 1.42 -0.22 4 39 None
NVDA Options Chain 205.97 Call 207.50 7/22 No 0.73 0.76 0.75 -1.07 -58.80% 51,372 2,497 0.37 0.24 13 58 None
AMC Options Chain 1.95 Put 2.00 8/21 Yes 0.14 0.15 0.14 -0.18 -56.25% 46,096 17,979 1.25 -0.23 8 25 None
NVDA Options Chain 205.97 Call 210.00 7/24 No 1.15 1.17 1.16 -0.86 -42.58% 45,493 50,349 0.41 0.23 13 58 None
SHOP Options Chain 124.48 Call 135.00 10/16 Yes 11.50 12.85 12.40 +1.05 +9.26% 45,304 790 0.64 0.48 9 57 None
SHOP Options Chain 124.48 Call 100.00 9/18 Yes 27.55 30.90 30.00 +2.34 +8.46% 45,005 47,701 0.70 0.83 9 57 None
NNDM Options Chain 1.55 Put 1.00 8/21 No 0.00 0.05 0.01 -0.07 -87.50% 45,000 45,001 1.53 0.00 12 28 None
PLTR Options Chain 132.38 Call 140.00 7/24 No 1.53 1.54 1.54 +0.33 +27.28% 42,914 18,203 0.61 0.29 11 52 None
NU Options Chain 13.59 Call 13.00 8/21 Yes 1.39 1.43 1.48 +0.32 +27.59% 40,729 120,662 0.50 0.73 14 54 None
NVDA Options Chain 205.97 Call 215.00 7/24 No 0.38 0.39 0.38 -0.57 -60.00% 39,789 49,511 0.40 0.10 13 58 None
AAPL Options Chain 325.99 Call 330.00 7/22 No 1.68 1.80 1.68 -5.37 -76.17% 39,198 1,414 0.32 0.33 8 61 None
NVDA Options Chain 205.97 Call 205.00 7/22 No 1.57 1.60 1.58 -1.23 -43.78% 37,510 9,831 0.38 0.39 13 58 None
NNDM Options Chain 1.55 Put 1.50 8/21 No 0.00 0.15 0.03 -0.12 -80.00% 37,000 37,046 0.96 -0.38 12 28 None
NVDA Options Chain 205.97 Call 205.00 7/24 No 2.88 2.92 2.88 -1.02 -26.16% 35,250 24,297 0.42 0.44 13 58 None
WBD Options Chain 26.79 Put 20.00 10/16 No 0.35 0.53 0.37 +0.04 +12.13% 32,384 247,604 0.53 -0.11 3 19 None
WBD Options Chain 26.79 Put 25.00 10/16 No 1.19 1.57 1.55 +0.22 +16.55% 31,329 182,230 0.39 -0.36 3 19 None
BMY Options Chain 60.97 Call 80.00 12/18 Yes 0.70 0.93 0.75 +0.09 +13.64% 31,181 969 0.34 0.13 15 61 None
NVDA Options Chain 205.97 Call 212.50 7/22 No 0.12 0.13 0.13 -0.61 -82.44% 31,132 5,387 0.37 0.05 13 58 None
NVDA Options Chain 205.97 Call 220.00 7/24 No 0.12 0.13 0.12 -0.29 -70.74% 30,967 24,057 0.41 0.03 13 58 None
NU Options Chain 13.59 Call 14.00 9/18 Yes 1.05 1.14 1.10 +0.20 +22.23% 30,487 9,694 0.46 0.56 14 54 None
NVDA Options Chain 205.97 Call 207.50 7/24 No 1.88 1.91 1.90 -0.95 -33.34% 30,252 33,910 0.42 0.33 13 58 None
NVDA Options Chain 205.97 Put 202.50 7/22 No 1.94 2.00 1.99 -1.51 -43.15% 30,054 7,599 0.40 -0.44 13 58 None
AR Options Chain 33.57 Put 30.00 8/21 Yes 0.30 0.40 0.30 -0.10 -25.00% 29,063 73,969 0.39 -0.16 15 65 None
SGHC Options Chain 14.73 Call 14.00 10/16 Yes 2.40 2.55 2.55 +0.85 +50.00% 29,022 60,209 0.53 0.71 12 49 None
NVDA Options Chain 205.97 Put 200.00 7/22 No 1.12 1.16 1.15 -1.47 -56.11% 28,952 7,657 0.41 -0.29 13 58 None
ACHR Options Chain 5.39 Call 6.00 7/24 No 0.06 0.07 0.07 +0.06 +600.00% 28,938 2,960 1.23 0.19 7 37 None
IREN Options Chain 33.62 Call 50.00 7/24 No 0.17 0.19 0.17 +0.11 +183.34% 27,972 1,940 1.37 0.07 9 42 None
ONDS Options Chain 6.53 Call 10.00 1/15 Yes 1.05 1.10 1.08 +0.10 +10.21% 27,968 37,113 0.99 0.44 9 38 None
FIG Options Chain 23.90 Call 29.00 7/24 No 0.09 0.10 0.09 -0.26 -74.29% 25,845 70,793 1.18 0.07 3 19 None
AAPL Options Chain 325.99 Call 335.00 7/22 No 0.59 0.70 0.63 -3.27 -83.85% 25,741 2,383 0.33 0.15 8 61 None
MARA Options Chain 10.69 Call 12.00 7/24 No 0.35 0.37 0.36 +0.22 +157.15% 25,625 43,433 1.03 0.41 5 41 None
NOK Options Chain 10.12 Call 10.00 8/21 Yes 1.02 1.05 1.03 -0.04 -3.74% 25,132 3,863 0.83 0.56 14 47 None
ONDS Options Chain 6.53 Put 10.00 1/15 Yes 4.00 4.20 4.10 -0.12 -2.85% 25,023 7,301 1.02 -0.56 9 38 None
AVTR Options Chain 11.07 Call 12.00 9/18 Yes 0.55 0.70 0.65 -0.13 -16.67% 25,009 15 0.61 0.38 3 34 None
INTC Options Chain 95.04 Call 80.00 7/22 No 16.85 17.60 17.94 +1.78 +11.02% 24,071 126 1.95 0.98 5 54 None
INTC Options Chain 95.04 Call 79.00 7/22 No 17.85 18.55 19.38 +2.36 +13.87% 24,000 1 2.04 0.98 5 54 None
NVDA Options Chain 205.97 Put 190.00 8/21 No 4.25 4.35 4.30 -0.80 -15.69% 23,952 40,452 0.42 -0.27 13 58 None
NFLX Options Chain 68.95 Call 70.00 7/24 No 0.37 0.38 0.37 -0.57 -60.64% 23,576 15,069 0.42 0.22 14 63 None
AAPL Options Chain 325.99 Call 330.00 7/24 No 3.05 3.30 3.10 -4.90 -61.25% 23,380 8,597 0.33 0.39 8 61 None
ONON Options Chain 37.20 Call 50.00 1/15 Yes 1.92 2.01 1.98 -0.02 -1.00% 23,080 3,733 0.50 0.29 10 51 None
EH Options Chain 5.12 Call 10.00 11/20 Yes 0.10 0.20 0.15 -0.01 -6.25% 20,795 15,315 0.82 0.12 10 -11 None
NVDA Options Chain 205.97 Put 195.00 7/22 No 0.35 0.36 0.36 -0.94 -72.31% 20,691 8,762 0.46 -0.12 13 58 None
WULF Options Chain 18.22 Call 22.00 1/15 Yes 4.15 4.35 4.25 +0.50 +13.34% 20,562 3,277 1.00 0.56 2 38 None
TTD Options Chain 18.64 Put 15.00 7/31 No 0.02 0.05 0.04 -0.01 -20.00% 20,530 289 0.75 -0.03 12 41 None
NVDA Options Chain 205.97 Put 205.00 7/22 No 3.15 3.30 3.24 -1.61 -33.20% 20,425 11,473 0.38 -0.61 13 58 None
ACHR Options Chain 5.39 Call 5.50 7/24 No 0.16 0.18 0.18 +0.16 +800.00% 20,422 3,348 1.14 0.40 7 37 None
TSLA Options Chain 369.57 Call 400.00 7/24 Yes 3.10 3.20 3.17 -3.21 -50.32% 20,414 8,436 0.81 0.19 10 59 None
WULF Options Chain 18.22 Call 25.00 1/15 Yes 3.35 3.55 3.52 +0.37 +11.75% 20,405 84,077 0.99 0.48 2 38 None
AAPL Options Chain 325.99 Call 327.50 7/22 No 2.66 2.84 2.70 -5.96 -68.83% 20,394 542 0.33 0.46 8 61 None
IREN Options Chain 33.62 Call 40.00 7/24 No 2.60 2.65 2.61 +2.04 +357.90% 20,283 3,143 1.49 0.55 9 42 None
OWL Options Chain 9.52 Call 10.00 10/16 Yes 0.55 0.75 0.60 -0.15 -20.00% 20,020 816 0.52 0.42 10 52 None
AAPL Options Chain 325.99 Put 320.00 7/22 No 0.88 0.96 0.93 +0.08 +9.42% 19,810 2,203 0.33 -0.21 8 61 None
WBD Options Chain 26.79 Call 29.00 8/21 No 0.23 0.27 0.27 -0.24 -47.06% 19,657 133,219 0.36 0.18 3 19 None
XPEV Options Chain 13.53 Call 12.00 8/21 Yes 1.64 1.85 1.72 -1.08 -38.58% 19,214 26,262 0.69 0.73 12 41 None
NVDA Options Chain 205.97 Call 217.50 7/24 No 0.21 0.22 0.22 -0.40 -64.52% 19,112 39,532 0.40 0.06 13 58 None
AAPL Options Chain 325.99 Call 340.00 7/24 No 0.73 0.78 0.77 -2.23 -74.34% 18,952 11,395 0.34 0.14 8 61 None
PRMB Options Chain 24.31 Call 27.00 8/21 No 0.40 0.70 0.50 -0.05 -9.10% 18,780 58 0.44 0.31 3 19 None
PRMB Options Chain 24.31 Call 23.00 8/21 No 2.00 2.55 2.30 +0.10 +4.55% 18,772 113 0.39 0.72 3 19 None
NVDA Options Chain 205.97 Put 205.00 7/24 No 4.40 4.45 4.44 -1.41 -24.11% 18,720 15,582 0.42 -0.56 13 58 None
NVDA Options Chain 205.97 Call 212.50 7/24 No 0.67 0.69 0.68 -0.71 -51.08% 18,577 26,497 0.40 0.16 13 58 None
AAPL Options Chain 325.99 Put 325.00 7/22 No 2.20 2.36 2.31 +0.70 +43.48% 18,084 3,681 0.32 -0.41 8 61 None
NVDA Options Chain 205.97 Put 200.00 7/24 No 2.26 2.29 2.28 -1.32 -36.67% 17,880 17,973 0.44 -0.35 13 58 None
SOFI Options Chain 17.01 Call 18.00 7/24 No 0.13 0.14 0.13 -0.14 -51.86% 17,666 12,286 0.63 0.22 13 50 None
WBD Options Chain 26.79 Put 26.00 7/24 No 0.28 0.40 0.35 +0.20 +133.34% 17,515 1,741 0.26 -0.56 3 19 None
NBIS Options Chain 177.93 Put 170.00 7/31 No 16.00 16.55 16.25 -1.95 -10.72% 17,400 2,298 1.81 -0.35 3 22 None
CIFR Options Chain 17.50 Put 19.00 7/24 No 0.48 0.56 0.53 -1.54 -74.40% 17,206 509 1.38 -0.27 4 39 None
ORCL Options Chain 126.41 Call 130.00 7/24 No 1.06 1.11 1.09 -1.87 -63.18% 16,886 3,341 0.75 0.21 9 63 None
AMC Options Chain 1.95 Put 1.50 8/21 Yes 0.03 0.04 0.04 -0.05 -55.56% 16,529 15,012 1.31 -0.07 8 25 None
NFLX Options Chain 68.95 Call 68.00 7/24 No 0.95 0.98 0.97 -1.01 -51.01% 16,198 2,791 0.40 0.46 14 63 None
AAPL Options Chain 325.99 Call 400.00 11/20 Yes 3.20 3.35 3.22 -1.23 -27.64% 16,188 1,254 0.27 0.13 8 61 None
IREN Options Chain 33.62 Put 38.00 7/24 No 1.48 1.53 1.48 -3.91 -72.55% 16,062 8,208 1.50 -0.33 9 42 None
ACHR Options Chain 5.39 Call 5.00 7/24 No 0.41 0.42 0.44 +0.39 +780.00% 16,029 4,684 1.09 0.71 7 37 None
TSLA Options Chain 369.57 Put 380.00 7/24 Yes 18.10 18.35 18.25 +5.35 +41.48% 15,752 4,248 0.81 -0.61 10 59 None
WBD Options Chain 26.79 Put 18.00 3/19 No 0.40 1.88 0.97 -0.39 -28.68% 15,443 16 0.51 -0.15 3 19 None
SPCX Options Chain 119.85 Put 120.00 7/24 No 4.30 4.50 4.40 +1.10 +33.34% 15,203 6,432 0.87 -0.49 3 33 None
TSLA Options Chain 369.57 Put 370.00 7/24 Yes 12.25 12.40 12.25 +3.85 +45.84% 15,115 6,793 0.80 -0.48 10 59 None
AAPL Options Chain 325.99 Put 315.00 7/24 No 0.89 1.01 0.97 +0.14 +16.87% 15,106 5,898 0.35 -0.17 8 61 None
WBD Options Chain 26.79 Put 25.00 3/19 No 2.32 3.00 3.00 +1.08 +56.25% 15,013 46,264 0.39 -0.40 3 19 None
PLTR Options Chain 132.38 Call 138.00 7/24 No 2.15 2.19 2.17 +0.44 +25.44% 14,991 2,195 0.61 0.38 11 52 None
GTM Options Chain 3.08 Call 4.00 8/21 No 0.05 0.15 0.10 -0.08 -44.45% 14,885 554 0.94 0.29 3 15 None
SOFI Options Chain 17.01 Call 17.50 7/24 No 0.26 0.27 0.27 -0.18 -40.00% 14,758 8,628 0.63 0.35 13 50 None
AMC Options Chain 1.95 Call 3.50 8/21 Yes 0.14 0.15 0.14 +0.06 +75.00% 14,684 17,406 1.44 0.27 8 25 None
NFLX Options Chain 68.95 Call 69.00 7/24 No 0.60 0.63 0.63 -0.82 -56.56% 14,508 3,557 0.41 0.33 14 63 None
NVDA Options Chain 205.97 Put 207.50 7/22 No 4.80 4.95 4.85 -1.69 -25.85% 14,366 1,380 0.36 -0.76 13 58 None
NVDA Options Chain 205.97 Call 215.00 7/22 No 0.06 0.07 0.06 -0.35 -85.37% 14,351 3,809 0.39 0.02 13 58 None
PLTR Options Chain 132.38 Call 135.00 7/24 No 3.45 3.50 3.46 +0.73 +26.74% 14,307 16,956 0.62 0.51 11 52 None
TSLA Options Chain 369.57 Call 375.00 7/24 Yes 9.95 10.05 10.05 -7.00 -41.06% 14,151 703 0.79 0.45 10 59 None
IREN Options Chain 33.62 Put 39.00 7/24 No 1.86 1.90 1.87 -4.37 -70.04% 14,105 905 1.48 -0.39 9 42 None
BMNR Options Chain 15.73 Call 18.00 7/24 No 0.14 0.16 0.15 +0.04 +36.37% 14,089 3,426 0.82 0.18 12 38 None
MRVL Options Chain 188.68 Call 250.00 8/21 No 6.80 7.25 7.00 +1.68 +31.58% 14,023 6,304 0.98 0.24 10 60 None
ABCL Options Chain 5.77 Call 10.00 1/15 Yes 0.65 0.85 0.77 -0.36 -31.86% 13,974 14,206 1.04 0.37 11 32 None
SPCX Options Chain 119.85 Call 130.00 7/24 No 1.25 1.30 1.26 -1.65 -56.71% 13,882 7,892 0.90 0.21 3 33 None
NBIS Options Chain 177.93 Put 170.00 7/24 No 7.20 7.65 7.20 -4.78 -39.90% 13,718 35,359 1.74 -0.31 3 22 None
NNDM Options Chain 1.55 Call 1.50 8/21 No 0.00 0.25 0.12 -0.06 -33.34% 13,527 19,677 0.70 0.62 12 28 None
GME Options Chain 21.89 Call 22.00 7/24 No 0.21 0.23 0.22 -0.09 -29.04% 13,521 8,743 0.35 0.39 10 41 None
AMZN Options Chain 247.23 Call 250.00 7/24 No 4.05 4.25 4.14 +0.52 +14.37% 13,451 11,519 0.37 0.53 12 66 None
T Options Chain 21.81 Call 24.00 10/16 Yes 0.51 0.60 0.55 +0.03 +5.77% 13,432 3,703 0.30 0.30 9 61 None
AAPL Options Chain 325.99 Put 320.00 7/24 No 1.90 2.04 1.98 +0.60 +43.48% 13,359 6,576 0.34 -0.27 8 61 None
BABA Options Chain 115.18 Call 125.00 7/24 No 1.15 1.19 1.18 +0.71 +151.07% 13,355 6,115 0.56 0.28 11 58 None
MARA Options Chain 10.69 Call 13.00 7/24 No 0.10 0.11 0.11 +0.06 +120.00% 13,071 41,728 1.01 0.17 5 41 None
AAPL Options Chain 325.99 Call 332.50 7/22 No 1.02 1.10 1.03 -4.45 -81.21% 12,839 1,077 0.32 0.23 8 61 None
AAPL Options Chain 325.99 Put 325.00 7/24 No 3.60 3.75 3.72 +1.37 +58.30% 12,836 8,800 0.33 -0.43 8 61 None
ONDS Options Chain 6.53 Call 7.50 7/24 No 0.09 0.10 0.10 +0.03 +42.86% 12,812 5,213 1.03 0.25 9 38 None
NFLX Options Chain 68.95 Call 68.00 7/31 No 1.55 1.60 1.58 -1.00 -38.76% 12,742 1,512 0.37 0.49 14 63 None
PLTR Options Chain 132.38 Call 136.00 7/24 No 2.97 3.05 3.00 +0.68 +29.31% 12,735 11,087 0.63 0.46 11 52 None
SOFI Options Chain 17.01 Call 18.50 7/24 No 0.06 0.07 0.06 -0.09 -60.00% 12,589 9,266 0.64 0.13 13 50 None
AAPL Options Chain 325.99 Call 335.00 7/24 No 1.49 1.63 1.55 -3.45 -69.00% 12,533 10,686 0.33 0.24 8 61 None
AMC Options Chain 1.95 Call 3.00 9/18 Yes 0.30 0.31 0.30 +0.14 +87.50% 12,483 18,389 1.21 0.43 8 25 None
NVDA Options Chain 205.97 Call 240.00 7/24 No 0.01 0.02 0.02 -0.03 -60.00% 12,361 7,753 0.59 0.00 13 58 None
AMZN Options Chain 247.23 Call 260.00 7/24 No 0.92 0.95 0.92 -0.05 -5.16% 12,348 15,434 0.38 0.18 12 66 None
TSLA Options Chain 369.57 Call 380.00 7/24 Yes 8.05 8.15 8.10 -5.95 -42.35% 12,348 1,047 0.79 0.39 10 59 None
NFLX Options Chain 68.95 Call 72.00 7/24 No 0.14 0.15 0.14 -0.29 -67.45% 12,316 7,029 0.45 0.10 14 63 None
MARA Options Chain 10.69 Call 12.50 7/24 No 0.19 0.20 0.20 +0.12 +150.00% 12,289 31,483 1.00 0.27 5 41 None
FIG Options Chain 23.90 Call 29.00 7/31 No 0.61 0.89 0.70 -0.14 -16.67% 12,287 499 1.32 0.25 3 19 None
SPCX Options Chain 119.85 Call 125.00 7/24 No 2.30 2.40 2.35 -2.34 -49.90% 12,236 2,572 0.87 0.34 3 33 None
EXE Options Chain 89.00 Put 80.00 8/21 No 0.85 1.05 1.00 +0.26 +35.14% 12,228 29,711 0.36 -0.16 3 21 None
BMNR Options Chain 15.73 Call 16.50 7/24 No 0.63 0.67 0.67 +0.27 +67.50% 12,179 5,160 0.84 0.56 12 38 None
SKHY Options Chain 151.16 Put 100.00 7/31 No 2.10 2.40 2.25 +0.27 +13.64% 12,124 188 3 22 None
AAL Options Chain 15.12 Put 13.00 8/21 Yes 0.22 0.24 0.22 -0.04 -15.39% 12,105 39,060 0.58 -0.15 7 42 None
WULF Options Chain 18.22 Put 15.00 1/21 Yes 5.00 5.30 5.15 +0.60 +13.19% 12,091 2,560 0.96 -0.20 2 38 None
TSLA Options Chain 369.57 Call 370.00 7/24 Yes 12.10 12.30 12.20 -7.25 -37.28% 12,062 309 0.78 0.52 10 59 None
DVN Options Chain 43.92 Call 44.50 7/24 No 0.47 0.52 0.51 -0.11 -17.75% 11,933 303 0.42 0.38 10 60 None
C Options Chain 129.36 Put 130.00 8/21 No 5.35 5.60 5.50 +0.38 +7.43% 11,894 10,956 0.31 -0.53 14 69 None
CORZ Options Chain 20.90 Put 18.00 8/21 Yes 0.82 1.08 1.03 -0.07 -6.37% 11,878 7,193 1.09 -0.20 5 28 None
AMZN Options Chain 247.23 Call 252.50 7/22 No 1.65 1.77 1.77 -0.07 -3.81% 11,798 737 0.35 0.39 12 66 None
FIG Options Chain 23.90 Call 28.00 7/24 No 0.15 0.18 0.21 -0.24 -53.34% 11,749 49,974 1.15 0.12 3 19 None
FIG Options Chain 23.90 Call 28.00 7/31 No 0.85 0.90 0.85 -0.13 -13.27% 11,724 3,784 1.32 0.29 3 19 None
FRMI Options Chain 6.06 Put 4.50 8/07 No 0.05 0.25 0.10 -0.04 -28.58% 11,701 57 1.40 -0.13 3 16 None
SLS Options Chain 13.34 Call 16.00 7/24 No 0.05 0.40 0.30 -0.50 -62.50% 11,349 3,687 1.98 0.19 8 34 None
BABA Options Chain 115.18 Call 126.00 7/24 No 0.92 0.97 0.95 +0.58 +156.76% 11,347 626 0.57 0.24 11 58 None
HOOD Options Chain 99.96 Call 110.00 7/24 No 0.40 0.43 0.42 -0.48 -53.34% 11,280 5,681 0.77 0.11 10 53 None
BMNR Options Chain 15.73 Call 17.50 7/24 No 0.24 0.28 0.27 +0.11 +68.75% 11,243 3,764 0.83 0.29 12 38 None
NVDA Options Chain 205.97 Call 195.00 7/22 No 8.50 8.80 8.62 -0.68 -7.32% 11,197 204 0.41 0.88 13 58 None
AMZN Options Chain 247.23 Call 262.50 7/24 No 0.58 0.61 0.61 -0.03 -4.69% 11,153 1,586 0.38 0.13 12 66 None
TGT Options Chain 139.59 Call 152.50 7/24 No 0.06 0.09 0.07 -0.02 -22.23% 11,147 153 0.43 0.02 9 62 None
BMNR Options Chain 15.73 Call 17.00 7/24 No 0.40 0.44 0.45 +0.20 +80.00% 11,139 7,157 0.84 0.42 12 38 None
CLSK Options Chain 13.06 Put 10.00 8/21 Yes 0.21 0.31 0.24 -0.16 -40.00% 11,118 6,386 1.12 -0.10 9 40 None
FISV Options Chain 50.63 Put 40.00 7/31 No 0.00 0.30 0.05 0.00 0.00% 11,114 22,898 1.05 0.00 3 21 None
MSFT Options Chain 393.82 Call 410.00 7/24 No 4.10 4.30 4.10 +0.97 +30.99% 11,108 8,752 0.43 0.35 15 72 None
AMZN Options Chain 247.23 Call 255.00 7/22 No 0.95 1.00 0.97 -0.32 -24.81% 11,067 1,147 0.36 0.26 12 66 None
IREN Options Chain 33.62 Put 34.00 7/31 No 1.71 1.83 1.75 -2.10 -54.55% 11,048 4,346 1.64 -0.23 9 42 None
MARA Options Chain 10.69 Call 11.00 7/24 No 0.87 0.96 0.92 +0.51 +124.39% 11,042 8,030 1.09 0.72 5 41 None
SPCX Options Chain 119.85 Put 115.00 7/31 No 4.30 4.50 4.30 +0.84 +24.28% 10,864 1,149 0.81 -0.36 3 33 None
ORCL Options Chain 126.41 Call 125.00 7/24 No 2.31 2.38 2.35 -2.96 -55.75% 10,798 1,426 0.74 0.38 9 63 None
NBIS Options Chain 177.93 Put 40.00 8/21 No 0.30 0.52 0.50 +0.29 +138.10% 10,737 2,623 2.47 0.00 3 22 None
MO Options Chain 74.21 Call 78.00 7/24 No 0.10 0.13 0.13 -0.03 -18.75% 10,724 446 0.34 0.07 12 67 None
OSS Options Chain 12.76 Call 15.00 8/21 Yes 0.70 0.75 0.72 -0.24 -25.00% 10,673 1,832 1.06 0.32 12 32 None
AAL Options Chain 15.12 Put 15.00 1/15 Yes 2.00 2.06 2.00 -0.07 -3.39% 10,652 18,774 0.54 -0.39 7 42 None
WULF Options Chain 18.22 Call 20.00 1/15 Yes 4.80 5.00 4.90 +0.58 +13.43% 10,608 18,749 1.01 0.61 2 38 None
MSFT Options Chain 393.82 Call 400.00 7/22 No 5.90 6.20 6.15 +1.90 +44.71% 10,586 2,098 0.40 0.59 15 72 None
AAPL Options Chain 325.99 Call 285.00 9/18 Yes 45.90 47.00 46.50 -5.98 -11.40% 10,534 36,075 0.34 0.87 8 61 None
NVDA Options Chain 205.97 Put 210.00 7/24 No 7.65 8.00 7.83 -1.02 -11.53% 10,527 5,052 0.42 -0.77 13 58 None
ORCL Options Chain 126.41 Call 135.00 7/24 No 0.45 0.49 0.47 -1.07 -69.49% 10,526 5,842 0.77 0.10 9 63 None
CCL Options Chain 26.41 Put 25.00 11/20 Yes 2.25 2.35 2.36 +0.19 +8.76% 10,520 126 0.49 -0.38 12 65 None
SMCI Options Chain 23.83 Call 35.00 1/15 Yes 3.00 3.25 3.12 -0.28 -8.24% 10,510 16,549 0.90 0.40 10 45 None
CORZ Options Chain 20.90 Put 13.00 8/21 Yes 0.03 0.37 0.19 -0.01 -5.00% 10,501 11,347 1.18 -0.04 5 28 None
MU Options Chain 848.95 Put 500.00 7/24 No 0.24 0.33 0.30 -0.30 -50.00% 10,490 43,127 2.08 0.00 18 76 None
SPCX Options Chain 119.85 Put 115.00 7/24 No 2.20 2.25 2.25 +0.53 +30.82% 10,480 6,281 0.87 -0.31 3 33 None
NVDA Options Chain 205.97 Call 210.00 7/31 No 2.95 3.00 2.96 -0.89 -23.12% 10,462 22,081 0.39 0.34 13 58 None
WULF Options Chain 18.22 Put 18.00 7/31 No 1.05 1.24 1.06 -0.42 -28.38% 10,442 8,350 1.24 -0.37 2 38 None
FRMI Options Chain 6.06 Call 10.00 1/15 No 1.35 1.40 1.35 +0.04 +3.06% 10,326 27,402 1.35 0.48 3 16 None
AAPL Options Chain 325.99 Call 327.50 7/24 No 4.10 4.40 4.17 -5.48 -56.79% 10,312 2,673 0.34 0.48 8 61 None
MU Options Chain 848.95 Call 1,000.00 7/24 No 6.10 6.30 6.18 -3.12 -33.55% 10,288 6,883 1.13 0.13 18 76 None
AAPL Options Chain 325.99 Put 317.50 7/22 No 0.47 0.55 0.55 -0.05 -8.34% 10,264 1,023 0.34 -0.15 8 61 None
ORCL Options Chain 126.41 Call 250.00 12/18 Yes 2.30 2.50 2.35 -0.40 -14.55% 10,238 10,189 0.73 0.11 9 63 None
OI Options Chain 9.10 Call 9.00 8/21 Yes 0.60 0.75 0.65 -0.20 -23.53% 10,219 10,156 0.66 0.53 6 38 None
AAPL Options Chain 325.99 Call 325.00 7/22 No 4.00 4.20 4.15 -5.55 -57.22% 10,209 368 0.33 0.59 8 61 None
TSLA Options Chain 369.57 Call 420.00 7/24 Yes 1.08 1.10 1.08 -1.46 -57.48% 10,188 7,751 0.83 0.08 10 59 None
NVDA Options Chain 205.97 Put 197.50 7/22 No 0.62 0.65 0.64 -1.11 -63.43% 10,172 1,011 0.44 -0.18 13 58 None
PLTR Options Chain 132.38 Call 148.00 7/24 No 0.30 0.32 0.31 +0.01 +3.34% 10,141 1,061 0.62 0.07 11 52 None
ORCL Options Chain 126.41 Call 172.50 7/31 No 0.02 0.12 0.09 -0.06 -40.00% 10,123 10,169 0.84 0.01 9 63 None
NVDA Options Chain 205.97 Put 195.00 7/24 No 1.06 1.08 1.08 -0.97 -47.32% 10,100 19,727 0.47 -0.19 13 58 None
NFLX Options Chain 68.95 Put 67.00 7/24 No 0.83 0.86 0.83 +0.24 +40.68% 10,083 4,742 0.41 -0.40 14 63 None
CORZ Options Chain 20.90 Call 31.00 8/21 Yes 0.42 0.72 0.50 +0.30 +150.00% 10,065 2,152 1.02 0.17 5 28 None
PFE Options Chain 25.05 Put 22.00 9/18 Yes 0.15 0.17 0.16 +0.01 +6.67% 10,050 29,028 0.24 -0.08 8 64 None
AGNC Options Chain 11.06 Put 9.00 12/18 Yes 0.11 0.16 0.13 0.00 0.00% 10,021 2,981 0.26 -0.08 11 52 None
BULL Options Chain 7.23 Call 8.00 7/24 No 0.13 0.14 0.14 +0.07 +100.00% 9,904 7,128 0.81 0.32 3 16 None
MSFT Options Chain 393.82 Call 405.00 7/22 No 3.50 3.65 3.62 +0.83 +29.75% 9,856 1,386 0.40 0.42 15 72 None
HOOD Options Chain 99.96 Call 105.00 7/24 No 1.20 1.24 1.22 -0.75 -38.08% 9,845 6,147 0.77 0.26 10 53 None
LCID Options Chain 7.36 Call 11.00 8/21 Yes 0.10 0.20 0.16 +0.10 +166.67% 9,839 306 1.26 0.11 6 27 None
CLSK Options Chain 13.06 Put 14.00 9/18 Yes 2.05 2.12 2.02 -0.68 -25.19% 9,832 1,517 1.03 -0.38 9 40 None
LASE Options Chain 0.93 Call 5.00 1/15 Yes 0.15 0.20 0.19 +0.07 +58.34% 9,818 10,227 1.97 0.24 4 16 None
AMZN Options Chain 247.23 Call 250.00 7/22 No 2.68 2.85 2.73 -0.16 -5.54% 9,813 1,214 0.35 0.53 12 66 None
AAPL Options Chain 325.99 Put 322.50 7/22 No 1.40 1.58 1.50 +0.32 +27.12% 9,810 358 0.33 -0.30 8 61 None
PLTR Options Chain 132.38 Call 146.00 7/24 No 0.45 0.48 0.46 +0.04 +9.53% 9,808 1,019 0.61 0.11 11 52 None
NVDA Options Chain 205.97 Call 230.00 8/21 No 1.58 1.61 1.60 -0.52 -24.53% 9,766 69,814 0.37 0.15 13 58 None
LCID Options Chain 7.36 Put 11.00 8/21 Yes 3.90 4.80 4.15 -0.52 -11.14% 9,757 529 1.54 -0.89 6 27 None
PSKY Options Chain 8.75 Put 9.00 12/18 No 1.41 1.57 1.53 +0.11 +7.75% 9,717 17,605 0.59 -0.47 3 16 None
F Options Chain 14.23 Call 14.50 7/24 No 0.08 0.09 0.08 -0.10 -55.56% 9,675 5,114 0.43 0.22 9 47 None
AAPL Options Chain 325.99 Put 327.50 7/24 No 4.65 5.00 4.90 +2.00 +68.97% 9,674 5,131 0.33 -0.52 8 61 None
AAPL Options Chain 325.99 Call 340.00 8/21 Yes 6.25 6.55 6.42 -3.55 -35.61% 9,656 19,321 0.29 0.34 8 61 None
OPEN Options Chain 4.50 Call 4.50 7/24 No 0.14 0.15 0.15 -0.06 -28.58% 9,635 3,414 0.89 0.49 5 31 None
NVDA Options Chain 205.97 Call 205.00 7/31 No 5.00 5.10 5.05 -0.85 -14.41% 9,604 12,138 0.41 0.47 13 58 None
SPCX Options Chain 119.85 Put 90.00 8/21 No 2.40 2.45 2.42 +0.40 +19.81% 9,570 4,035 0.96 -0.13 3 33 None
AMZN Options Chain 247.23 Call 265.00 7/24 No 0.32 0.38 0.36 -0.08 -18.19% 9,566 14,984 0.38 0.09 12 66 None
CIFR Options Chain 17.50 Put 17.50 7/31 No 0.47 0.72 0.67 -0.90 -57.33% 9,518 113 1.29 -0.22 4 39 None
AAPL Options Chain 325.99 Call 340.00 7/22 No 0.21 0.25 0.21 -1.94 -90.24% 9,513 1,573 0.35 0.06 8 61 None
PFE Options Chain 25.05 Put 24.00 9/18 Yes 0.65 0.69 0.64 +0.06 +10.35% 9,507 29,509 0.23 -0.38 8 64 None
DGXX Options Chain 3.75 Call 7.00 9/18 No 0.20 0.30 0.23 +0.02 +9.53% 9,496 2,329 1.37 0.25 3 15 None
NVDA Options Chain 205.97 Call 220.00 7/31 No 0.79 0.81 0.80 -0.61 -43.27% 9,445 21,184 0.38 0.12 13 58 None
NU Options Chain 13.59 Call 16.00 9/18 Yes 0.38 0.44 0.44 +0.15 +51.73% 9,415 17,243 0.46 0.28 14 54 None
INTC Options Chain 95.04 Call 112.00 7/24 Yes 1.86 1.90 1.87 -0.32 -14.62% 9,403 670 1.58 0.22 5 54 None
ONDS Options Chain 6.53 Call 7.00 7/24 No 0.24 0.25 0.25 +0.11 +78.58% 9,393 3,602 1.03 0.47 9 38 None
NVDA Options Chain 205.97 Put 190.00 7/22 No 0.13 0.14 0.14 -0.47 -77.05% 9,377 3,581 0.53 -0.05 13 58 None
AMZN Options Chain 247.23 Call 255.00 7/24 No 2.06 2.16 2.09 +0.18 +9.43% 9,373 6,275 0.38 0.34 12 66 None
SBET Options Chain 5.67 Call 5.50 7/24 No 0.67 0.73 0.73 +0.38 +108.58% 9,368 10,292 1.08 0.86 8 35 None
NVDA Options Chain 205.97 Put 215.00 7/22 No 11.20 12.80 11.65 -0.41 -3.40% 9,357 66 0.49 -0.98 13 58 None
NVDA Options Chain 205.97 Call 225.00 7/24 No 0.05 0.06 0.05 -0.14 -73.69% 9,240 23,434 0.45 0.01 13 58 None
NFLX Options Chain 68.95 Put 65.00 7/24 No 0.26 0.27 0.27 +0.07 +35.00% 9,165 5,410 0.41 -0.18 14 63 None
KKR Options Chain 100.94 Put 80.00 12/18 Yes 3.00 3.50 3.15 +0.39 +14.13% 9,068 18,105 0.44 -0.19 10 60 None
RKLB Options Chain 67.62 Call 70.00 7/24 No 1.33 1.39 1.35 -1.14 -45.79% 9,047 1,680 1.06 0.31 7 44 None
NVDA Options Chain 205.97 Put 185.00 8/21 No 3.10 3.20 3.10 -0.70 -18.43% 9,043 27,997 0.43 -0.21 13 58 None
BYND Options Chain 0.59 Call 1.00 8/21 Yes 0.03 0.04 0.04 0.00 0.00% 9,020 32,292 1.82 0.19 9 18 None
BIRK Options Chain 44.36 Put 37.50 8/21 No 0.95 2.80 1.45 +0.29 +25.00% 9,018 112 0.82 -0.24 3 19 None
DGXX Options Chain 3.75 Call 6.00 8/21 No 0.15 0.20 0.16 +0.04 +33.34% 9,011 691 1.37 0.20 3 15 None
CRWV Options Chain 73.25 Call 80.00 7/24 No 1.17 1.19 1.17 -0.45 -27.78% 9,009 2,544 1.14 0.25 3 21 None
BIRK Options Chain 44.36 Put 47.50 8/21 No 4.50 8.40 6.60 +0.72 +12.25% 9,002 15 1.07 -0.68 3 19 None
SOFI Options Chain 17.01 Put 17.00 7/24 No 0.42 0.44 0.42 +0.03 +7.70% 8,980 10,220 0.64 -0.47 13 50 None
CLF Options Chain 9.28 Call 9.50 7/24 Yes 0.36 0.41 0.42 -0.06 -12.50% 8,971 1,059 1.55 0.40 7 35 None
MRVL Options Chain 188.68 Call 200.00 7/24 No 7.20 7.55 7.40 +1.80 +32.15% 8,941 5,874 1.17 0.44 10 60 None
GOOGL Options Chain 346.77 Call 400.00 8/21 Yes 3.05 3.30 3.10 +0.29 +10.32% 8,925 20,976 0.39 0.15 12 70 None
MARA Options Chain 10.69 Put 11.50 7/24 No 0.41 0.43 0.42 -0.73 -63.48% 8,921 4,562 1.06 -0.43 5 41 None
AAPL Options Chain 325.99 Put 327.50 7/22 No 3.25 3.60 3.60 +1.42 +65.14% 8,886 1,639 0.31 -0.54 8 61 None
TSLA Options Chain 369.57 Call 385.00 7/24 Yes 6.45 6.55 6.53 -5.22 -44.43% 8,879 1,322 0.79 0.33 10 59 None
TSLA Options Chain 369.57 Call 390.00 7/24 Yes 5.10 5.20 5.17 -4.50 -46.54% 8,856 7,314 0.80 0.28 10 59 None
BABA Options Chain 115.18 Call 130.00 7/24 No 0.40 0.42 0.42 +0.25 +147.06% 8,838 5,011 0.59 0.12 11 58 None
ACHR Options Chain 5.39 Call 7.00 8/21 Yes 0.17 0.19 0.19 +0.15 +375.00% 8,832 17,036 1.02 0.22 7 37 None
TSLA Options Chain 369.57 Put 390.00 7/24 Yes 25.15 25.45 25.33 +6.79 +36.63% 8,819 3,299 0.81 -0.72 10 59 None
MRVL Options Chain 188.68 Call 300.00 8/21 No 2.46 2.62 2.45 +0.74 +43.28% 8,819 6,157 1.02 0.10 10 60 None
NVDA Options Chain 205.97 Call 202.50 7/22 No 2.82 2.89 2.85 -1.17 -29.11% 8,789 770 0.40 0.56 13 58 None
NVDA Options Chain 205.97 Call 210.00 8/21 No 6.70 6.75 6.75 -0.65 -8.79% 8,782 35,005 0.39 0.42 13 58 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
TSLA Options Chain 369.57 Put 372.50 7/24 Yes 13.60 13.80 13.73 +4.48 +48.44% 8,769 876 0.80 -0.52 10 59 None
INTC Options Chain 95.04 Call 120.00 7/24 Yes 0.85 0.88 0.86 -0.22 -20.37% 8,751 31,902 1.59 0.12 5 54 None
SNAP Options Chain 4.56 Call 5.00 7/24 No 0.01 0.02 0.02 0.00 0.00% 8,732 10,447 0.63 0.12 8 21 None
SOFI Options Chain 17.01 Call 19.00 7/24 No 0.03 0.04 0.04 -0.05 -55.56% 8,662 10,530 0.68 0.08 13 50 None
IREN Options Chain 33.62 Call 45.00 7/24 No 0.77 0.82 0.80 +0.63 +370.59% 8,660 2,553 1.39 0.25 9 42 None
NFLX Options Chain 68.95 Put 65.00 9/18 No 2.47 2.52 2.50 +0.35 +16.28% 8,658 5,163 0.36 -0.35 14 63 None
BAC Options Chain 61.28 Put 61.00 7/24 No 0.93 0.99 0.98 +0.36 +58.07% 8,656 1,904 0.26 -0.63 9 65 None
SNOW Options Chain 274.34 Put 105.00 12/18 Yes 0.39 1.58 0.96 -0.38 -28.36% 8,650 8,989 0.79 -0.02 3 53 None
ORCL Options Chain 126.41 Put 100.00 7/31 No 0.43 0.48 0.46 +0.15 +48.39% 8,634 419 0.77 -0.06 9 63 None
TSLA Options Chain 369.57 Call 410.00 7/24 Yes 1.85 1.89 1.86 -2.20 -54.19% 8,555 6,603 0.82 0.13 10 59 None
TSLA Options Chain 369.57 Put 300.00 7/24 Yes 0.26 0.27 0.27 +0.06 +28.58% 8,547 3,685 0.99 -0.02 10 59 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
PSKY Options Chain 8.75 Put 6.00 12/18 No 0.21 0.34 0.28 +0.06 +27.28% 8,501 17,001 0.61 -0.15 3 16 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
AAPL Options Chain 325.99 Put 330.00 7/24 No 6.15 6.40 6.20 +2.50 +67.57% 8,461 6,872 0.32 -0.61 8 61 None
SBET Options Chain 5.67 Call 5.50 7/31 No 0.71 0.85 0.76 +0.13 +20.64% 8,389 2,402 0.94 0.78 8 35 None
SPCX Options Chain 119.85 Call 150.00 7/24 No 0.25 0.30 0.28 -0.42 -60.00% 8,360 23,424 1.22 0.04 3 33 None
AAPL Options Chain 325.99 Call 332.50 7/24 No 2.21 2.30 2.21 -4.14 -65.20% 8,345 4,095 0.33 0.31 8 61 None
NFLX Options Chain 68.95 Put 66.00 7/24 No 0.49 0.50 0.49 +0.17 +53.13% 8,310 2,782 0.40 -0.28 14 63 None
WBD Options Chain 26.79 Put 25.00 7/24 No 0.02 0.07 0.05 +0.03 +150.00% 8,306 7,495 0.27 -0.15 3 19 None
NVDA Options Chain 205.97 Put 190.00 7/24 No 0.50 0.52 0.51 -0.59 -53.64% 8,304 20,396 0.51 -0.09 13 58 None
BABA Options Chain 115.18 Call 120.00 7/24 No 2.89 3.10 3.10 +1.92 +162.72% 8,304 8,724 0.55 0.54 11 58 None
BULL Options Chain 7.23 Call 8.50 7/24 No 0.04 0.05 0.05 +0.03 +150.00% 8,300 2,054 0.85 0.13 3 16 None
AAPL Options Chain 325.99 Call 337.50 7/24 No 1.00 1.14 1.07 -2.78 -72.21% 8,234 3,624 0.33 0.18 8 61 None
SATS Options Chain 103.92 Call 145.00 9/18 No 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 4 47 None
INTC Options Chain 95.04 Put 55.00 7/24 Yes 0.01 0.03 0.02 % 8,181 0 2.04 0.00 5 54 None
MARA Options Chain 10.69 Call 11.50 7/24 No 0.57 0.60 0.60 +0.35 +140.00% 8,171 29,368 1.03 0.57 5 41 None
FRMI Options Chain 6.06 Call 7.00 9/18 No 0.95 1.10 1.05 +0.03 +2.95% 8,148 8,850 1.34 0.51 3 16 None
SOFI Options Chain 17.01 Put 16.50 7/24 No 0.22 0.23 0.22 0.00 0.00% 8,121 10,113 0.64 -0.29 13 50 None
PLTR Options Chain 132.38 Call 134.00 7/24 No 3.95 4.05 4.00 +0.85 +26.99% 8,112 2,566 0.63 0.55 11 52 None
MSTR Options Chain 94.85 Call 110.00 7/24 No 0.52 0.58 0.55 0.00 0.00% 8,103 3,599 0.92 0.12 5 58 None
WEN Options Chain 7.85 Call 8.00 7/24 No 0.15 0.20 0.17 +0.04 +30.77% 8,099 4,191 0.64 0.46 13 48 None
NVDA Options Chain 205.97 Call 215.00 8/21 No 4.80 4.90 4.85 -0.73 -13.09% 8,078 25,676 0.38 0.33 13 58 None
RIVN Options Chain 17.41 Call 18.00 7/24 No 0.24 0.27 0.25 -0.15 -37.50% 8,062 5,457 0.75 0.30 7 34 None
CRCL Options Chain 60.39 Call 71.00 7/24 No 0.91 1.00 0.96 +0.47 +95.92% 8,060 165 1.05 0.24 3 21 None
AAPL Options Chain 325.99 Put 315.00 7/22 No 0.28 0.33 0.33 -0.09 -21.43% 8,055 6,391 0.35 -0.11 8 61 None
SKHY Options Chain 151.16 Call 240.00 12/18 No 20.10 22.20 21.94 -0.70 -3.10% 8,017 55 3 22 None
GME Options Chain 21.89 Call 23.00 7/24 No 0.05 0.07 0.06 -0.04 -40.00% 7,995 8,116 0.44 0.13 10 41 None
MU Options Chain 848.95 Call 900.00 7/24 No 28.25 29.00 28.30 -2.17 -7.13% 7,988 3,501 1.17 0.40 18 76 None
NVDA Options Chain 205.97 Put 202.50 7/24 No 3.15 3.25 3.23 -1.41 -30.39% 7,955 5,571 0.43 -0.45 13 58 None
FWONK Options Chain 102.20 Put 80.00 8/21 Yes 0.00 0.50 0.04 -0.84 -95.46% 7,950 7,968 0.52 -0.03 7 61 None
INTC Options Chain 95.04 Call 115.00 7/24 Yes 1.38 1.44 1.40 -0.29 -17.16% 7,935 8,323 1.58 0.17 5 54 None
TSLA Options Chain 369.57 Put 375.00 7/24 Yes 15.00 15.25 15.02 +4.70 +45.55% 7,918 2,934 0.80 -0.55 10 59 None
BAC Options Chain 61.28 Call 65.00 8/21 No 0.26 0.30 0.29 -0.14 -32.56% 7,901 20,472 0.22 0.14 9 65 None
TSLA Options Chain 369.57 Call 430.00 7/24 Yes 0.62 0.64 0.62 -0.95 -60.51% 7,877 8,094 0.84 0.05 10 59 None
SOUN Options Chain 6.28 Call 6.50 7/24 No 0.12 0.14 0.13 -0.03 -18.75% 7,875 2,326 0.77 0.39 3 16 None
NOK Options Chain 10.12 Call 11.00 7/24 Yes 0.27 0.28 0.27 -0.04 -12.91% 7,873 17,332 1.38 0.31 14 47 None
AMC Options Chain 1.95 Call 7.00 8/21 Yes 0.02 0.04 0.03 -0.01 -25.00% 7,871 13,919 1.91 0.03 8 25 None
MU Options Chain 848.95 Call 900.00 7/22 No 15.45 15.80 15.60 -4.43 -22.12% 7,854 587 1.13 0.34 18 76 None
NVDA Options Chain 205.97 Put 185.00 7/24 No 0.27 0.28 0.27 -0.33 -55.00% 7,840 15,314 0.57 -0.03 13 58 None
IREN Options Chain 33.62 Put 18.00 8/21 No 0.25 0.33 0.29 -0.28 -49.13% 7,835 1,692 1.68 -0.03 9 42 None
SOFI Options Chain 17.01 Call 20.00 7/31 Yes 0.17 0.18 0.18 -0.09 -33.34% 7,830 114,030 0.82 0.16 13 50 None
T Options Chain 21.81 Call 22.00 7/24 Yes 0.51 0.57 0.54 +0.07 +14.90% 7,827 5,636 0.59 0.51 9 61 None
TDOC Options Chain 9.65 Call 10.00 7/24 No 0.16 0.17 0.16 +0.02 +14.29% 7,822 939 0.74 0.34 9 35 None
NFLX Options Chain 68.95 Call 67.00 7/24 No 1.45 1.49 1.49 -1.12 -42.92% 7,822 4,004 0.40 0.60 14 63 None
SPCX Options Chain 119.85 Put 110.00 7/31 No 2.60 2.70 2.67 +0.52 +24.19% 7,809 8,952 0.81 -0.25 3 33 None
AMZN Options Chain 247.23 Call 252.50 7/24 No 2.89 3.05 2.97 +0.15 +5.32% 7,808 5,664 0.37 0.43 12 66 None
MSFT Options Chain 393.82 Call 410.00 7/22 No 1.87 2.00 1.95 +0.18 +10.17% 7,801 2,015 0.40 0.27 15 72 None
INV Options Chain 3.40 Call 7.50 8/21 No 0.05 0.10 0.08 -0.02 -20.00% 7,769 9,359 1.91 0.06 3 15 None
AMZN Options Chain 247.23 Call 257.50 7/24 No 1.37 1.45 1.42 +0.01 +0.71% 7,752 8,089 0.37 0.25 12 66 None
INTC Options Chain 95.04 Call 100.00 7/22 No 1.71 1.77 1.75 -0.25 -12.50% 7,744 5,226 1.02 0.36 5 54 None
NVDA Options Chain 205.97 Call 192.50 7/24 No 11.30 11.80 11.39 -0.99 -8.00% 7,711 2,568 0.46 0.87 13 58 None
TTD Options Chain 18.64 Call 30.00 1/15 Yes 1.13 1.15 1.17 +0.01 +0.87% 7,674 25,321 0.70 0.25 12 41 None
SLS Options Chain 13.34 Call 18.00 7/24 No 0.15 0.25 0.15 -0.45 -75.00% 7,641 2,302 2.69 0.09 8 34 None
AAPL Options Chain 325.99 Put 312.50 7/24 No 0.61 0.69 0.69 +0.07 +11.29% 7,641 2,781 0.36 -0.13 8 61 None
CAVA Options Chain 68.80 Put 50.00 8/28 No 0.79 1.61 1.00 % 7,636 0 0.76 -0.14 3 21 None
ZTS Options Chain 76.30 Call 105.00 1/15 Yes 1.85 2.35 2.00 +0.05 +2.57% 7,603 7,364 0.43 0.18 15 65 None
RIVN Options Chain 17.41 Call 18.50 7/31 Yes 0.60 0.67 0.65 -0.07 -9.73% 7,602 1,119 0.94 0.36 7 34 None
PFE Options Chain 25.05 Put 24.00 8/21 Yes 0.49 0.52 0.51 +0.09 +21.43% 7,601 19,365 0.24 -0.33 8 64 None
MRVL Options Chain 188.68 Call 260.00 8/21 No 5.40 5.80 5.62 +1.42 +33.81% 7,593 4,599 0.98 0.20 10 60 None
WULF Options Chain 18.22 Call 20.00 8/07 No 1.40 1.61 1.54 +0.44 +40.00% 7,589 663 1.18 0.46 2 38 None
AXTI Options Chain 45.40 Call 53.00 8/14 Yes 7.70 8.40 8.00 +1.57 +24.42% 7,576 6 1.87 0.54 7 38 None
MSTR Options Chain 94.85 Call 100.00 7/24 No 2.64 2.76 2.71 +0.51 +23.19% 7,568 12,203 0.90 0.42 5 58 None
CARR Options Chain 68.69 Put 65.00 7/31 Yes 1.40 1.85 1.61 +0.49 +43.75% 7,564 5 0.55 -0.36 6 53 None
QCOM Options Chain 171.78 Call 230.00 8/21 Yes 1.71 2.16 2.04 -0.02 -0.98% 7,548 4,949 0.76 0.11 14 72 None
FIG Options Chain 23.90 Call 30.00 7/24 No 0.04 0.13 0.06 -0.19 -76.00% 7,526 1,760 1.29 0.04 3 19 None
CARR Options Chain 68.69 Put 57.00 7/31 Yes 0.05 0.50 0.26 -0.11 -29.73% 7,515 3 0.66 -0.07 6 53 None
WBD Options Chain 26.79 Put 27.00 7/24 No 0.60 1.50 1.14 +0.62 +119.24% 7,503 8,609 0.72 -0.96 3 19 None
HTZ Options Chain 1.81 Put 2.00 6/16 Yes 1.15 2.68 1.23 +0.03 +2.50% 7,500 16,741 0.11 -0.55 10 20 None
INO Options Chain 1.12 Call 1.50 2/19 Yes 0.15 0.25 0.21 % 7,493 0 0.88 0.52 7 24 None
MU Options Chain 848.95 Put 850.00 7/24 No 35.35 36.50 35.70 -16.50 -31.61% 7,448 9,224 1.22 -0.41 18 76 None
VSH Options Chain 37.81 Put 20.00 10/16 Yes 0.95 1.20 1.03 -0.17 -14.17% 7,392 4,240 1.17 -0.09 8 45 None
SOFI Options Chain 17.01 Call 17.00 7/24 No 0.46 0.47 0.46 -0.24 -34.29% 7,378 2,722 0.61 0.53 13 50 None
HOOD Options Chain 99.96 Call 100.00 7/24 No 2.89 3.00 3.00 -0.95 -24.06% 7,359 1,412 0.78 0.49 10 53 None
FCX Options Chain 58.38 Call 70.00 7/31 Yes 0.10 0.20 0.15 -0.10 -40.00% 7,350 7,620 0.61 0.06 10 58 None
NFLX Options Chain 68.95 Call 70.00 7/31 No 0.83 0.87 0.86 -0.61 -41.50% 7,339 6,589 0.37 0.32 14 63 None
MU Options Chain 848.95 Put 800.00 7/24 No 18.25 18.75 18.40 -12.81 -41.05% 7,337 16,212 1.27 -0.25 18 76 None
NOK Options Chain 10.12 Put 8.50 8/21 Yes 0.31 0.55 0.32 % 7,317 0 0.84 -0.21 14 47 None
GOOGL Options Chain 346.77 Call 370.00 7/24 Yes 3.85 4.05 3.96 +0.37 +10.31% 7,293 5,437 0.70 0.26 12 70 None
ONDS Options Chain 6.53 Call 12.00 9/18 Yes 0.16 0.20 0.20 +0.04 +25.00% 7,278 15,740 1.06 0.16 9 38 None
MRVL Options Chain 188.68 Call 290.00 9/18 Yes 8.60 8.95 8.65 +1.35 +18.50% 7,266 10,991 1.02 0.23 10 60 None
MCHP Options Chain 80.96 Put 77.50 8/21 Yes 5.70 6.20 5.80 +0.21 +3.76% 7,259 309 0.84 -0.37 10 60 None
WBD Options Chain 26.79 Put 25.00 8/21 No 0.60 0.70 0.65 +0.25 +62.50% 7,257 57,328 0.37 -0.32 3 19 None
RCL Options Chain 286.96 Put 290.00 9/18 Yes 23.80 26.20 24.83 +0.83 +3.46% 7,247 7,765 0.52 -0.47 9 64 None
WFC Options Chain 86.33 Call 88.00 7/24 No 0.45 0.53 0.50 -0.61 -54.96% 7,222 5,200 0.30 0.30 14 74 None
XPEV Options Chain 13.53 Call 12.00 1/15 Yes 2.81 3.30 3.17 +0.07 +2.26% 7,204 374 0.66 0.69 12 41 None
MSFT Options Chain 393.82 Call 400.00 7/24 No 8.50 8.75 8.60 +2.57 +42.62% 7,181 6,914 0.43 0.56 15 72 None
TSLA Options Chain 369.57 Put 382.50 7/24 Yes 19.80 20.00 19.75 +5.85 +42.09% 7,168 593 0.81 -0.64 10 59 None
NVDA Options Chain 205.97 Call 215.00 7/31 No 1.58 1.60 1.59 -0.78 -32.92% 7,163 12,175 0.38 0.22 13 58 None
RIOT Options Chain 19.90 Put 14.00 8/28 Yes 0.31 0.65 0.45 -0.18 -28.58% 7,157 14 1.07 -0.12 5 43 None
PLTR Options Chain 132.38 Call 143.00 7/24 No 0.85 0.87 0.85 +0.11 +14.87% 7,135 3,007 0.61 0.19 11 52 None
NVDA Options Chain 205.97 Call 210.00 7/27 No 1.55 1.59 1.56 -0.86 -35.54% 7,121 8,528 0.35 0.27 13 58 None
AMC Options Chain 1.95 Call 4.00 8/21 Yes 0.09 0.10 0.10 +0.05 +100.00% 7,106 17,529 1.49 0.19 8 25 None
ORCL Options Chain 126.41 Call 140.00 7/24 No 0.21 0.22 0.21 -0.53 -71.63% 7,098 9,357 0.80 0.04 9 63 None
OXY Options Chain 54.86 Call 58.00 7/24 No 0.21 0.22 0.22 -0.05 -18.52% 7,096 1,703 0.46 0.15 9 53 None
NVDA Options Chain 205.97 Call 205.00 8/07 No 6.50 6.65 6.55 -0.85 -11.49% 7,094 3,499 0.40 0.49 13 58 None
SBET Options Chain 5.67 Call 8.00 1/15 Yes 0.95 0.99 0.90 +0.14 +18.43% 7,075 8,434 0.88 0.47 8 35 None
TXN Options Chain 284.07 Put 215.00 8/14 Yes 1.28 2.38 1.66 -0.31 -15.74% 7,064 5 0.75 -0.07 9 64 None
CMG Options Chain 34.44 Call 34.50 7/24 No 0.16 0.22 0.17 -0.61 -78.21% 7,055 457 0.46 0.22 11 54 None
WULF Options Chain 18.22 Put 16.00 8/14 Yes 0.91 1.04 0.97 -0.28 -22.40% 7,043 36 1.15 -0.26 2 38 None
SPCX Options Chain 119.85 Put 110.00 7/24 No 0.95 1.00 0.96 +0.11 +12.95% 7,035 3,934 0.87 -0.16 3 33 None
ASTS Options Chain 58.48 Call 57.00 7/24 No 2.87 3.05 2.92 -0.93 -24.16% 7,024 481 1.18 0.54 5 39 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
NVDA Options Chain 205.97 Call 220.00 8/21 No 3.40 3.45 3.40 -0.70 -17.08% 6,988 49,353 0.37 0.26 13 58 None
MARA Options Chain 10.69 Call 13.00 8/21 Yes 0.86 0.90 0.87 +0.30 +52.64% 6,982 3,748 1.00 0.42 5 41 None
AAPL Options Chain 325.99 Call 342.50 7/24 No 0.50 0.56 0.53 -1.87 -77.92% 6,972 2,844 0.34 0.10 8 61 None
BAC Options Chain 61.28 Put 50.00 9/18 No 0.18 0.20 0.18 +0.02 +12.50% 6,967 51,843 0.31 -0.04 9 65 None
AAPL Options Chain 325.99 Call 325.00 7/24 No 5.40 5.80 5.55 -5.75 -50.89% 6,959 5,054 0.34 0.57 8 61 None
META Options Chain 646.01 Call 700.00 8/21 Yes 21.60 22.05 21.80 -2.17 -9.06% 6,955 22,224 0.54 0.34 15 73 None
BAC Options Chain 61.28 Put 55.00 9/18 No 0.61 0.65 0.63 +0.07 +12.50% 6,922 18,930 0.27 -0.17 9 65 None
IREN Options Chain 33.62 Put 35.00 7/24 No 0.67 0.73 0.68 -2.52 -78.75% 6,915 13,239 1.59 -0.18 9 42 None
SPCX Options Chain 119.85 Put 122.00 7/24 No 5.50 5.60 5.50 +1.35 +32.53% 6,905 3,192 0.86 -0.56 3 33 None
NVDA Options Chain 205.97 Put 227.50 7/24 No 23.00 24.65 24.27 -1.18 -4.64% 6,892 62 0.77 -1.00 13 58 None
LW Options Chain 46.79 Call 55.00 1/15 Yes 2.30 2.80 2.30 -0.65 -22.04% 6,839 6,189 0.41 0.33 10 57 None
NVDA Options Chain 205.97 Call 215.00 7/27 No 0.59 0.63 0.60 -0.65 -52.00% 6,832 10,223 0.35 0.13 13 58 None
MRVL Options Chain 188.68 Call 280.00 8/21 No 3.65 3.95 3.64 +1.02 +38.94% 6,824 12,581 1.00 0.14 10 60 None
PLTR Options Chain 132.38 Call 145.00 7/24 No 0.56 0.58 0.57 +0.06 +11.77% 6,817 4,633 0.61 0.13 11 52 None
ONDS Options Chain 6.53 Call 9.00 8/21 Yes 0.24 0.29 0.24 +0.02 +9.10% 6,793 23,599 1.05 0.24 9 38 None
MSFT Options Chain 393.82 Call 420.00 7/24 No 1.75 1.85 1.75 +0.23 +15.14% 6,792 7,357 0.44 0.18 15 72 None
NVDA Options Chain 205.97 Put 192.50 7/24 No 0.72 0.74 0.74 -0.78 -51.32% 6,773 6,094 0.49 -0.13 13 58 None
NVDA Options Chain 205.97 Put 195.00 7/27 No 1.40 1.45 1.43 -0.83 -36.73% 6,730 430 0.40 -0.22 13 58 None
SPCX Options Chain 119.85 Put 125.00 7/24 No 7.40 7.70 7.50 +1.76 +30.67% 6,697 7,525 0.88 -0.66 3 33 None
AMC Options Chain 1.95 Call 1.50 8/21 Yes 0.94 1.04 1.00 +0.47 +88.68% 6,695 13,648 1.18 0.93 8 25 None
TSLA Options Chain 369.57 Call 372.50 7/24 Yes 11.00 11.15 11.05 -6.97 -38.68% 6,688 99 0.79 0.48 10 59 None
AMC Options Chain 1.95 Call 2.00 9/18 Yes 0.67 0.70 0.67 +0.34 +103.03% 6,670 21,399 1.15 0.75 8 25 None
RIOT Options Chain 19.90 Put 14.00 8/21 Yes 0.30 0.41 0.35 -0.20 -36.37% 6,668 1,026 1.08 -0.10 5 43 None
AAPL Options Chain 325.99 Call 337.50 7/22 No 0.33 0.44 0.33 -2.70 -89.11% 6,661 1,391 0.34 0.10 8 61 None
IREN Options Chain 33.62 Put 30.00 7/24 No 0.16 0.20 0.16 -0.88 -84.62% 6,622 6,862 1.83 -0.05 9 42 None
CPNG Options Chain 16.80 Call 16.00 7/24 No 0.65 0.75 0.70 -0.83 -54.25% 6,616 17 0.75 0.64 13 33 None
NVDA Options Chain 205.97 Put 200.00 7/31 No 4.20 4.30 4.25 -1.26 -22.87% 6,613 8,966 0.42 -0.39 13 58 None
NVDA Options Chain 205.97 Put 197.50 7/24 No 1.56 1.59 1.58 -1.17 -42.55% 6,609 4,830 0.46 -0.26 13 58 None
FLG Options Chain 14.90 Call 15.00 8/21 No 0.55 0.60 0.56 +0.02 +3.71% 6,603 2,122 0.34 0.51 3 17 None
CLSK Options Chain 13.06 Call 15.00 7/24 No 0.45 0.50 0.48 +0.33 +220.00% 6,587 7,096 1.17 0.41 9 40 None
NOK Options Chain 10.12 Call 10.50 7/24 Yes 0.41 0.45 0.40 -0.07 -14.90% 6,568 6,116 1.39 0.43 14 47 None
PLTR Options Chain 132.38 Put 130.00 7/24 No 1.58 1.61 1.58 -1.14 -41.92% 6,560 5,378 0.63 -0.28 11 52 None
PLTR Options Chain 132.38 Call 137.00 7/24 No 2.54 2.58 2.56 +0.57 +28.65% 6,531 6,976 0.62 0.42 11 52 None
WULF Options Chain 18.22 Call 21.00 8/07 No 1.11 1.23 1.23 +0.33 +36.67% 6,525 26 1.17 0.38 2 38 None
SPCX Options Chain 119.85 Call 135.00 7/24 No 0.70 0.75 0.72 -1.13 -61.09% 6,521 4,289 0.96 0.13 3 33 None
WDC Options Chain 487.42 Call 650.00 7/31 Yes 4.50 6.25 5.00 -0.75 -13.05% 6,516 6,117 1.26 0.09 9 60 None
CORZ Options Chain 20.90 Call 24.00 9/18 Yes 2.86 3.00 2.58 +0.45 +21.13% 6,505 8,746 0.98 0.51 5 28 None
AMZN Options Chain 247.23 Call 260.00 7/22 No 0.26 0.28 0.25 -0.28 -52.83% 6,472 899 0.37 0.09 12 66 None
TSLA Options Chain 369.57 Put 300.00 9/18 Yes 4.80 4.90 4.75 +0.75 +18.75% 6,466 21,642 0.50 -0.12 10 59 None
VIAV Options Chain 37.43 Call 50.00 11/20 Yes 6.10 6.40 6.70 +1.40 +26.42% 6,441 7,736 1.02 0.48 5 47 None
NVDA Options Chain 205.97 Call 222.50 7/24 No 0.07 0.08 0.07 -0.23 -76.67% 6,441 3,740 0.42 0.02 13 58 None
IREN Options Chain 33.62 Put 30.00 9/18 Yes 3.45 3.70 3.66 -1.44 -28.24% 6,429 7,689 1.38 -0.21 9 42 None
NBIS Options Chain 177.93 Put 165.00 7/24 No 5.75 6.05 5.90 -4.01 -40.47% 6,420 21,200 1.77 -0.26 3 22 None
IREN Options Chain 33.62 Call 60.00 12/18 Yes 6.65 7.50 6.88 +2.48 +56.37% 6,411 4,500 1.19 0.45 9 42 None
BMNR Options Chain 15.73 Call 18.50 7/24 No 0.08 0.09 0.08 0.00 0.00% 6,410 2,207 0.84 0.11 12 38 None
BB Options Chain 8.96 Call 9.50 7/24 No 0.11 0.14 0.14 -0.07 -33.34% 6,401 449 0.89 0.29 11 34 None
ORCL Options Chain 126.41 Put 120.00 7/24 No 3.05 3.15 3.07 +1.08 +54.28% 6,396 3,597 0.76 -0.42 9 63 None
INTC Options Chain 95.04 Call 110.00 7/24 Yes 2.24 2.29 2.25 -0.11 -4.67% 6,386 13,533 1.59 0.25 5 54 None
AMC Options Chain 1.95 Call 5.00 8/21 Yes 0.05 0.06 0.05 0.00 0.00% 6,371 16,967 1.65 0.10 8 25 None
WBD Options Chain 26.79 Put 27.00 10/16 No 2.03 2.51 2.25 +0.21 +10.30% 6,357 147,283 0.37 -0.52 3 19 None
MU Options Chain 848.95 Put 900.00 7/24 No 61.60 63.25 63.55 -15.65 -19.76% 6,355 2,674 1.18 -0.60 18 76 None
INTC Options Chain 95.04 Call 140.00 7/24 Yes 0.12 0.17 0.15 -0.10 -40.00% 6,346 10,858 1.68 0.02 5 54 None
NKE Options Chain 43.76 Call 45.00 8/21 No 1.29 1.36 1.34 -0.16 -10.67% 6,325 18,574 0.37 0.41 14 58 None
AAPL Options Chain 325.99 Put 290.00 8/21 Yes 1.84 1.99 1.93 +0.27 +16.27% 6,295 9,959 0.35 -0.12 8 61 None
IREN Options Chain 33.62 Put 23.00 7/24 No 0.02 0.05 0.03 -0.11 -78.58% 6,293 274 2.40 0.00 9 42 None
OPEN Options Chain 4.50 Call 5.00 7/24 No 0.03 0.04 0.04 -0.02 -33.34% 6,286 16,081 1.00 0.15 5 31 None
GOOG Options Chain 346.12 Call 402.50 7/24 Yes 0.29 0.40 0.34 -0.06 -15.00% 6,284 516 0.70 0.03 10 64 None
PLTR Options Chain 132.38 Call 147.00 7/24 No 0.37 0.39 0.41 +0.05 +13.89% 6,271 736 0.61 0.09 11 52 None
TSLA Options Chain 369.57 Put 377.50 7/24 Yes 16.50 16.75 16.52 +4.86 +41.69% 6,271 985 0.80 -0.58 10 59 None
NVDA Options Chain 205.97 Put 182.50 7/24 No 0.21 0.22 0.21 -0.26 -55.32% 6,271 4,750 0.60 -0.02 13 58 None
ACHR Options Chain 5.39 Call 6.50 7/24 No 0.02 0.03 0.02 +0.01 +100.00% 6,261 524 1.32 0.08 7 37 None
WBD Options Chain 26.79 Put 20.00 1/15 No 1.10 1.15 1.23 +0.18 +17.15% 6,260 40,644 0.51 -0.18 3 19 None
DVN Options Chain 43.92 Call 50.00 8/07 Yes 0.19 0.30 0.27 +0.05 +22.73% 6,238 4,287 0.46 0.11 10 60 None
BBAI Options Chain 2.85 Call 3.00 7/24 No 0.03 0.04 0.04 -0.02 -33.34% 6,237 1,328 0.73 0.28 8 26 None
AAPL Options Chain 325.99 Put 330.00 7/22 No 4.70 5.15 5.00 +2.05 +69.50% 6,228 3,645 0.31 -0.67 8 61 None
SPCX Options Chain 119.85 Put 120.00 7/31 No 6.60 6.80 6.75 +1.45 +27.36% 6,195 4,678 0.81 -0.48 3 33 None
TCOM Options Chain 42.39 Put 40.00 8/21 No 1.00 1.15 1.15 -0.04 -3.37% 6,168 9,318 0.56 -0.24 16 60 None
NOK Options Chain 10.12 Call 12.00 7/24 Yes 0.10 0.11 0.10 -0.03 -23.08% 6,164 13,510 1.43 0.15 14 47 None
NOK Options Chain 10.12 Call 13.00 7/24 Yes 0.04 0.05 0.04 -0.01 -20.00% 6,150 6,368 1.52 0.08 14 47 None
ORCL Options Chain 126.41 Put 115.00 7/24 No 1.37 1.42 1.40 +0.45 +47.37% 6,143 6,782 0.77 -0.23 9 63 None
BA Options Chain 214.25 Call 230.00 8/21 Yes 2.93 3.10 3.05 -1.40 -31.47% 6,142 7,233 0.38 0.23 8 53 None
SOFI Options Chain 17.01 Put 15.00 8/21 Yes 0.51 0.53 0.51 +0.02 +4.09% 6,133 17,711 0.69 -0.23 13 50 None
SKHY Options Chain 151.16 Put 140.00 7/24 No 4.90 5.20 5.00 -1.10 -18.04% 6,118 1,463 3 22 None
CSX Options Chain 50.75 Call 52.00 8/21 Yes 0.80 1.20 1.00 % 6,093 0 0.29 0.35 9 60 None
TSLA Options Chain 369.57 Put 400.00 9/18 Yes 44.85 45.15 45.15 +6.97 +18.26% 6,063 17,659 0.47 -0.61 10 59 None
SMMT Options Chain 13.50 Call 14.50 7/24 No 0.50 0.65 0.65 -0.12 -15.59% 6,061 23 1.58 0.41 7 37 None
IREN Options Chain 33.62 Put 20.00 7/24 No 0.01 0.03 0.03 -0.02 -40.00% 6,050 27,471 2.67 0.00 9 42 None
CRML Options Chain 6.54 Call 15.00 11/20 No 0.15 0.30 0.25 -0.04 -13.80% 6,047 11,505 1.12 0.12 3 16 None
ZETA Options Chain 21.67 Call 40.00 1/15 Yes 0.86 1.41 1.16 -0.25 -17.73% 6,028 8,278 0.80 0.21 10 43 None
XPEV Options Chain 13.53 Call 13.00 10/16 Yes 1.66 1.95 1.87 +0.01 +0.54% 6,012 33,881 0.64 0.60 12 41 None
ERIC Options Chain 9.82 Call 12.00 1/15 No 0.30 0.35 0.32 -0.05 -13.52% 6,011 2,154 0.35 0.27 15 51 None
TEX Options Chain 65.39 Call 70.00 8/21 Yes 1.40 2.25 1.82 -0.78 -30.00% 6,002 2,755 0.54 0.30 9 58 None
WULF Options Chain 18.22 Call 30.00 11/20 Yes 1.67 2.18 1.82 +0.32 +21.34% 6,001 6,649 1.06 0.33 2 38 None
CSX Options Chain 50.75 Call 56.00 8/21 Yes 0.15 0.40 0.23 % 6,000 0 0.30 0.10 9 60 None
ZETA Options Chain 21.67 Put 10.00 1/15 Yes 0.27 0.47 0.35 -0.04 -10.26% 6,000 6,688 0.91 -0.06 10 43 None
LASE Options Chain 0.93 Call 4.00 1/15 Yes 0.15 0.25 0.20 0.00 0.00% 5,948 5,451 2.00 0.27 4 16 None
NVDA Options Chain 205.97 Call 205.00 8/21 No 8.95 9.05 9.08 -0.72 -7.35% 5,944 19,619 0.39 0.51 13 58 None
CORZ Options Chain 20.90 Call 23.00 7/31 No 1.19 1.46 1.35 +0.53 +64.64% 5,941 2,599 1.01 0.48 5 28 None
NVDA Options Chain 205.97 Call 225.00 7/31 No 0.39 0.41 0.40 -0.38 -48.72% 5,909 17,684 0.38 0.07 13 58 None
MU Options Chain 848.95 Put 880.00 7/24 No 49.95 51.00 52.50 -12.72 -19.51% 5,908 804 1.19 -0.52 18 76 None
INTC Options Chain 95.04 Call 150.00 7/24 Yes 0.04 0.09 0.07 -0.08 -53.34% 5,902 10,341 1.75 0.01 5 54 None
ORCL Options Chain 126.41 Call 160.00 12/18 Yes 10.35 11.00 11.00 -1.25 -10.21% 5,901 1,526 0.69 0.36 9 63 None
GOOG Options Chain 346.12 Call 397.50 7/24 Yes 0.47 0.59 0.59 +0.05 +9.26% 5,896 80 0.70 0.05 10 64 None
AMZN Options Chain 247.23 Call 257.50 7/22 No 0.49 0.55 0.52 -0.32 -38.10% 5,892 773 0.36 0.16 12 66 None
MSFT Options Chain 393.82 Call 405.00 7/24 No 6.05 6.25 6.16 +1.67 +37.20% 5,880 3,129 0.43 0.46 15 72 None
VTRS Options Chain 17.12 Put 16.00 8/21 Yes 0.30 0.45 0.40 +0.02 +5.27% 5,864 1,355 0.43 -0.27 6 50 None
INTC Options Chain 95.04 Call 120.00 8/21 Yes 4.55 4.70 4.55 +0.20 +4.60% 5,847 39,631 1.01 0.30 5 54 None
IREN Options Chain 33.62 Call 44.00 7/24 No 1.01 1.06 1.03 +0.83 +415.00% 5,844 1,348 1.40 0.30 9 42 None
NFLX Options Chain 68.95 Put 60.00 8/21 No 0.43 0.45 0.43 +0.10 +30.31% 5,841 8,959 0.37 -0.11 14 63 None
MRVL Options Chain 188.68 Put 165.00 7/31 No 4.05 4.50 4.40 -1.00 -18.52% 5,836 259 1.18 -0.18 10 60 None
VZ Options Chain 43.50 Put 41.00 10/16 Yes 1.24 1.31 1.30 -0.05 -3.71% 5,825 3,129 0.28 -0.32 13 73 None
RIVN Options Chain 17.41 Call 18.50 7/24 No 0.14 0.15 0.14 -0.10 -41.67% 5,811 2,362 0.76 0.20 7 34 None
IREN Options Chain 33.62 Put 31.00 7/24 No 0.20 0.25 0.22 -1.16 -84.06% 5,811 16,918 1.75 -0.07 9 42 None
MRVL Options Chain 188.68 Call 280.00 9/18 Yes 9.50 10.55 9.90 +1.50 +17.86% 5,788 8,445 1.01 0.25 10 60 None
AAPL Options Chain 325.99 Call 320.00 7/22 No 7.35 8.00 7.70 -5.80 -42.97% 5,785 639 0.34 0.79 8 61 None
MRVL Options Chain 188.68 Put 185.00 7/31 No 9.40 10.40 9.70 -2.50 -20.50% 5,784 584 1.10 -0.35 10 60 None
AMC Options Chain 1.95 Call 2.50 9/18 Yes 0.45 0.46 0.45 +0.24 +114.29% 5,779 9,194 1.19 0.58 8 25 None
CIFR Options Chain 17.50 Call 22.00 7/24 No 0.56 0.69 0.64 +0.56 +700.00% 5,769 318 1.36 0.34 4 39 None
WBD Options Chain 26.79 Call 27.00 8/21 No 0.57 0.85 0.85 -0.35 -29.17% 5,769 3,644 0.35 0.40 3 19 None
SPCX Options Chain 119.85 Put 100.00 8/21 No 4.60 4.80 4.73 +0.73 +18.25% 5,762 16,544 0.94 -0.22 3 33 None
META Options Chain 646.01 Call 700.00 7/24 No 1.36 1.45 1.42 -1.59 -52.83% 5,752 25,700 0.55 0.09 15 73 None
NFLX Options Chain 68.95 Put 68.00 7/24 No 1.33 1.37 1.33 +0.37 +38.55% 5,749 4,193 0.41 -0.54 14 63 None
NBIS Options Chain 177.93 Call 220.00 7/31 No 8.45 9.25 8.80 +1.30 +17.34% 5,738 1,081 1.65 0.31 3 22 None
MARA Options Chain 10.69 Put 8.50 8/21 Yes 0.21 0.29 0.21 % 5,718 0 1.06 -0.12 5 41 None
INTC Options Chain 95.04 Call 100.00 7/24 Yes 5.25 5.40 5.30 +0.30 +6.00% 5,711 5,700 1.63 0.47 5 54 None
INV Options Chain 3.40 Call 10.00 8/21 No 0.00 0.05 0.02 -0.07 -77.78% 5,710 9,880 2.21 0.02 3 15 None
SPCX Options Chain 119.85 Call 150.00 8/21 No 4.10 4.20 4.20 -1.28 -23.36% 5,701 13,527 0.92 0.24 3 33 None
LCID Options Chain 7.36 Put 7.00 7/24 No 0.41 0.44 0.43 -0.09 -17.31% 5,696 1,370 1.48 -0.46 6 27 None
INTC Options Chain 95.04 Call 116.00 7/24 Yes 1.24 1.30 1.34 -0.35 -20.71% 5,691 5,516 1.58 0.16 5 54 None
AAL Options Chain 15.12 Call 15.00 8/21 Yes 1.04 1.09 1.09 +0.10 +10.11% 5,676 26,611 0.54 0.57 7 42 None
MSFT Options Chain 393.82 Call 425.00 7/24 No 1.08 1.17 1.13 +0.10 +9.71% 5,670 4,281 0.44 0.13 15 72 None
AAPL Options Chain 325.99 Put 330.00 8/21 Yes 12.70 13.10 12.90 +2.70 +26.48% 5,668 1,832 0.30 -0.52 8 61 None
SPCX Options Chain 119.85 Call 135.00 7/31 No 2.20 2.30 2.23 -1.39 -38.40% 5,653 2,176 0.85 0.23 3 33 None
SPCX Options Chain 119.85 Call 123.00 7/24 No 2.95 3.10 2.90 -2.79 -49.04% 5,652 869 0.86 0.40 3 33 None
NVDA Options Chain 205.97 Put 217.50 7/22 No 13.70 15.35 14.75 +1.53 +11.58% 5,641 75 0.56 -0.99 13 58 None
SKHY Options Chain 151.16 Put 130.00 7/24 No 2.70 2.90 2.83 -0.97 -25.53% 5,633 1,023 3 22 None
FRMI Options Chain 6.06 Call 20.00 12/18 No 0.35 0.60 0.60 +0.15 +33.34% 5,621 8,119 1.44 0.20 3 16 None
IBN Options Chain 29.74 Call 33.00 9/18 No 0.10 0.20 0.15 -0.10 -40.00% 5,619 16 0.24 0.10 14 59 None
AAPL Options Chain 325.99 Call 470.00 12/18 Yes 0.63 0.73 0.71 -0.08 -10.13% 5,617 165 0.28 0.03 8 61 None
PLTR Options Chain 132.38 Call 133.00 7/24 No 4.50 4.60 4.60 +1.02 +28.50% 5,615 1,952 0.63 0.60 11 52 None
NVDA Options Chain 205.97 Call 220.00 8/28 Yes 5.35 5.65 5.53 -0.82 -12.92% 5,612 5,344 0.43 0.32 13 58 None
SNDK Options Chain 1,390.95 Put 805.00 7/24 No 1.80 2.60 2.20 -0.93 -29.72% 5,605 40 2.55 -0.01 3 22 None
WBD Options Chain 26.79 Call 26.50 7/24 No 0.10 0.13 0.11 -0.56 -83.59% 5,602 13 0.31 0.17 3 19 None
AAPL Options Chain 325.99 Call 350.00 7/31 Yes 1.57 1.68 1.63 -1.77 -52.06% 5,596 3,084 0.37 0.15 8 61 None
MARA Options Chain 10.69 Put 11.00 7/24 No 0.22 0.24 0.24 -0.46 -65.72% 5,590 7,501 1.05 -0.28 5 41 None
SPCX Options Chain 119.85 Put 121.00 7/24 No 4.80 5.00 5.00 +1.50 +42.86% 5,589 699 0.85 -0.53 3 33 None
TSM Options Chain 397.72 Put 380.00 7/31 No 7.85 8.65 8.09 -2.31 -22.22% 5,589 596 0.64 -0.27 20 61
Dividend Stock List
NOW Options Chain 103.24 Call 110.00 7/24 Yes 4.05 4.20 4.13 +0.23 +5.90% 5,574 3,549 1.43 0.40 10 56 None
INTC Options Chain 95.04 Put 60.00 12/18 Yes 4.40 4.80 4.54 -0.41 -8.29% 5,565 10,946 0.90 -0.12 5 54 None
TEX Options Chain 65.39 Call 60.00 8/21 Yes 5.70 6.80 6.28 -0.92 -12.78% 5,557 5 0.58 0.66 9 58 None
SPCE Options Chain 2.56 Call 15.00 1/15 Yes 0.11 0.16 0.13 +0.03 +30.00% 5,556 27,467 1.58 0.07 5 35 None
NFLX Options Chain 68.95 Call 80.00 7/24 No 0.01 0.02 0.01 -0.03 -75.00% 5,548 35,256 0.67 0.00 14 63 None
IREN Options Chain 33.62 Call 50.00 7/31 No 1.00 1.09 1.03 +0.70 +212.13% 5,523 2,585 1.37 0.20 9 42 None
BMNR Options Chain 15.73 Call 25.00 8/14 No 0.02 0.15 0.12 +0.04 +50.00% 5,503 124 0.87 0.05 12 38 None
NBIS Options Chain 177.93 Put 180.00 7/24 No 11.05 11.60 11.05 -5.33 -32.54% 5,502 16,122 1.67 -0.43 3 22 None
ONDS Options Chain 6.53 Call 10.00 8/28 Yes 0.16 0.22 0.20 +0.03 +17.65% 5,480 609 1.02 0.19 9 38 None
AMC Options Chain 1.95 Put 2.50 8/21 Yes 0.38 0.40 0.38 -0.32 -45.72% 5,466 6,193 1.29 -0.44 8 25 None