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 164.92 Call 170.00 7/18 No 0.96 0.97 0.97 +0.05 +5.44% 159,065 100,155 0.30 0.24 16 59 None
NVDA Options Chain 164.92 Call 167.50 7/18 No 1.69 1.71 1.70 +0.09 +5.59% 131,061 38,656 0.30 0.37 16 59 None
TSLA Options Chain 313.51 Put 100.00 7/18 No 0.00 0.01 0.01 0.00 0.00% 121,546 23,334 0.00 0.00 7 49 None
LCID Options Chain 2.29 Call 2.00 1/16 Yes 0.57 0.61 0.61 -0.04 -6.16% 100,127 54,817 0.78 0.68 6 26 None
LCID Options Chain 2.29 Put 2.00 1/16 Yes 0.33 0.36 0.35 +0.01 +2.95% 100,113 165,760 0.78 -0.32 6 26 None
NVDA Options Chain 164.92 Call 165.00 7/18 No 2.79 2.81 2.79 +0.16 +6.09% 94,979 133,209 0.30 0.51 16 59 None
NVDA Options Chain 164.92 Put 165.00 7/18 No 2.74 2.76 2.75 -0.62 -18.40% 94,347 14,775 0.30 -0.49 16 59 None
NVDA Options Chain 164.92 Put 160.00 7/18 No 1.09 1.11 1.10 -0.35 -24.14% 74,929 28,696 0.33 -0.24 16 59 None
NVDA Options Chain 164.92 Call 172.50 7/18 No 0.51 0.52 0.52 +0.03 +6.13% 68,390 19,652 0.30 0.15 16 59 None
NVDA Options Chain 164.92 Put 162.50 7/18 No 1.74 1.75 1.74 -0.51 -22.67% 68,100 14,208 0.31 -0.35 16 59 None
AMZN Options Chain 225.02 Call 230.00 7/18 No 1.13 1.15 1.15 +0.36 +45.57% 66,151 40,655 0.23 0.26 15 63 None
NVDA Options Chain 164.92 Call 175.00 7/18 No 0.28 0.29 0.28 +0.01 +3.71% 64,556 29,139 0.31 0.09 16 59 None
TSLA Options Chain 313.51 Call 310.00 7/18 No 9.65 9.70 9.60 +1.00 +11.63% 60,481 16,298 0.45 0.59 7 49 None
AMZN Options Chain 225.02 Call 225.00 7/18 No 3.05 3.10 3.10 +0.94 +43.52% 55,763 35,582 0.24 0.52 15 63 None
AMD Options Chain 146.42 Call 150.00 7/18 No 1.71 1.73 1.70 +0.41 +31.79% 55,557 35,018 0.38 0.34 13 59 None
NIO Options Chain 3.90 Call 4.00 7/18 No 0.11 0.13 0.13 +0.07 +116.67% 54,136 36,921 0.71 0.43 6 -7 None
AAPL Options Chain 211.16 Call 215.00 7/18 No 1.07 1.10 1.09 -0.67 -38.07% 48,486 55,485 0.21 0.28 9 64 None
NVDA Options Chain 164.92 Call 160.00 7/18 No 6.10 6.20 6.15 +0.45 +7.90% 46,833 84,783 0.33 0.76 16 59 None
SMCI Options Chain 49.24 Call 51.00 7/18 No 0.86 0.88 0.88 -0.63 -41.73% 45,436 3,772 0.57 0.33 10 50 None
PCG Options Chain 13.42 Call 14.00 7/18 No 0.15 0.16 0.15 +0.04 +36.37% 45,333 11,759 0.49 0.26 11 59 None
MARA Options Chain 19.14 Call 20.00 7/18 No 0.42 0.45 0.43 -0.02 -4.45% 43,734 54,441 0.72 0.35 6 39 None
TSLA Options Chain 313.51 Put 310.00 7/18 No 5.90 5.95 5.91 -2.44 -29.23% 43,675 10,607 0.45 -0.41 7 49 None
HOOD Options Chain 98.34 Call 105.00 7/18 No 1.06 1.12 1.07 -0.49 -31.41% 42,513 12,579 0.61 0.24 11 57 None
SMCI Options Chain 49.24 Call 55.00 7/18 No 0.21 0.23 0.22 -0.24 -52.18% 41,998 13,254 0.63 0.10 10 50 None
TSLA Options Chain 313.51 Call 320.00 7/18 No 5.10 5.15 5.05 +0.20 +4.13% 41,922 32,866 0.45 0.39 7 49 None
HOOD Options Chain 98.34 Call 100.00 7/18 No 2.46 2.51 2.49 -0.66 -20.96% 41,575 36,165 0.59 0.44 11 57 None
AES Options Chain 12.59 Call 15.00 11/21 Yes 0.70 0.75 0.70 +0.30 +75.00% 40,964 2,552 0.51 0.32 13 56 None
RGTI Options Chain 12.18 Call 13.50 7/18 No 0.15 0.17 0.14 -0.30 -68.19% 40,322 4,921 0.85 0.20 3 17 None
GOOGL Options Chain 180.19 Call 180.00 7/18 No 2.58 2.61 2.60 +0.87 +50.29% 40,118 39,771 0.25 0.53 17 71 None
NVDA Options Chain 164.92 Call 177.50 7/18 No 0.16 0.17 0.17 +0.01 +6.25% 37,758 29,320 0.32 0.05 16 59 None
OSCR Options Chain 14.38 Put 13.00 7/18 No 0.40 0.45 0.45 +0.23 +104.55% 37,219 6,989 1.28 -0.25 14 46 None
MARA Options Chain 19.14 Call 21.00 7/18 No 0.24 0.25 0.25 -0.02 -7.41% 36,868 7,950 0.79 0.23 6 39 None
NVDA Options Chain 164.92 Call 180.00 7/18 No 0.10 0.11 0.11 +0.02 +22.23% 36,106 16,188 0.34 0.02 16 59 None
NVDA Options Chain 164.92 Put 155.00 7/18 No 0.47 0.48 0.46 -0.17 -26.99% 35,941 46,360 0.38 -0.10 16 59 None
NVDA Options Chain 164.92 Call 162.50 7/18 No 4.25 4.35 4.25 +0.22 +5.46% 35,521 33,590 0.31 0.65 16 59 None
OSCR Options Chain 14.38 Put 14.00 7/18 No 0.70 0.80 0.75 +0.34 +82.93% 34,682 30,246 1.17 -0.40 14 46 None
MSTR Options Chain 434.58 Put 205.00 7/18 No 0.09 0.10 0.09 -0.06 -40.00% 34,251 4,284 2.03 0.00 1 59 None
CMG Options Chain 56.00 Call 58.00 7/18 No 0.20 0.21 0.21 -0.18 -46.16% 33,848 40,947 0.27 0.19 12 54 None
MRNA Options Chain 33.64 Call 34.50 7/18 No 0.66 0.69 0.68 % 33,670 0 0.55 0.39 12 45 None
SMCI Options Chain 49.24 Call 52.00 7/18 No 0.61 0.62 0.61 -0.52 -46.02% 33,519 7,177 0.58 0.24 10 50 None
JBS Options Chain 13.56 Call 22.50 1/16 No 0.20 0.40 0.24 +0.02 +9.10% 33,086 33,559 3 17 None
SOFI Options Chain 21.20 Put 20.00 7/18 No 0.21 0.22 0.21 -0.07 -25.00% 32,754 9,334 0.58 -0.20 11 50 None
TSLA Options Chain 313.51 Call 315.00 7/18 No 7.10 7.15 7.10 +0.60 +9.24% 32,748 7,118 0.45 0.49 7 49 None
NVDA Options Chain 164.92 Call 170.00 8/15 No 5.25 5.30 5.27 +0.27 +5.40% 32,213 57,920 0.35 0.43 16 59 None
CMG Options Chain 56.00 Call 60.00 7/18 No 0.06 0.07 0.07 -0.05 -41.67% 31,965 36,506 0.31 0.06 12 54 None
OSCR Options Chain 14.38 Put 14.00 7/25 No 1.00 1.10 1.05 +0.50 +90.91% 31,936 1,610 1.14 -0.40 14 46 None
GOOGL Options Chain 180.19 Call 182.50 7/18 No 1.50 1.53 1.52 +0.53 +53.54% 31,921 7,327 0.25 0.36 17 71 None
CSX Options Chain 34.10 Call 35.00 8/15 Yes 0.95 1.00 0.98 +0.53 +117.78% 31,442 13,517 0.30 0.43 9 54 None
GOOGL Options Chain 180.19 Call 185.00 7/18 No 0.82 0.84 0.84 +0.27 +47.37% 31,350 25,017 0.25 0.22 17 71 None
AAPL Options Chain 211.16 Call 212.50 7/18 No 1.98 2.01 2.02 -0.79 -28.12% 30,750 18,189 0.22 0.43 9 64 None
AMC Options Chain 3.33 Call 3.50 7/18 No 0.10 0.12 0.11 +0.08 +266.67% 29,954 16,136 1.01 0.38 9 25 None
MSTR Options Chain 434.58 Call 450.00 7/18 No 5.50 5.60 5.50 +2.25 +69.24% 29,806 15,831 0.47 0.33 1 59 None
SOFI Options Chain 21.20 Call 22.00 7/18 No 0.37 0.38 0.38 +0.03 +8.58% 29,175 10,431 0.58 0.34 11 50 None
MARA Options Chain 19.14 Call 22.00 7/18 No 0.16 0.17 0.17 -0.01 -5.56% 28,845 24,469 0.89 0.17 6 39 None
TSLA Options Chain 313.51 Put 300.00 7/18 No 2.72 2.75 2.74 -1.42 -34.14% 28,547 22,170 0.46 -0.23 7 49 None
NVDA Options Chain 164.92 Call 170.00 7/25 No 2.24 2.27 2.24 +0.17 +8.22% 27,177 18,930 0.32 0.32 16 59 None
NVDA Options Chain 164.92 Put 120.00 7/18 No 0.02 0.03 0.02 -0.01 -33.34% 27,017 62,149 0.89 0.00 16 59 None
NIO Options Chain 3.90 Call 3.50 9/19 Yes 0.71 0.74 0.71 +0.10 +16.40% 26,871 174,706 0.74 0.70 6 -7 None
AAL Options Chain 12.22 Call 13.50 7/18 No 0.05 0.06 0.06 -0.16 -72.73% 26,807 31,621 0.58 0.12 13 42 None
AMC Options Chain 3.33 Call 4.00 7/18 No 0.05 0.06 0.06 +0.05 +500.00% 25,832 17,589 1.32 0.16 9 25 None
IREN Options Chain 16.23 Put 17.50 1/16 Yes 4.50 4.65 4.30 +0.20 +4.88% 25,808 31,443 0.87 -0.41 9 34 None
AMZN Options Chain 225.02 Call 227.50 7/18 No 1.93 1.96 1.95 +0.63 +47.73% 25,515 8,620 0.24 0.38 15 63 None
TSLA Options Chain 313.51 Put 305.00 7/18 No 4.05 4.10 4.09 -1.91 -31.84% 25,254 7,412 0.45 -0.31 7 49 None
SOFI Options Chain 21.20 Put 21.00 7/18 No 0.55 0.56 0.56 -0.12 -17.65% 25,139 6,876 0.57 -0.42 11 50 None
PCG Options Chain 13.42 Call 13.50 7/18 No 0.28 0.30 0.28 -0.04 -12.50% 24,417 948 0.44 0.48 11 59 None
CRWV Options Chain 125.84 Call 105.00 7/18 No 19.50 21.80 21.00 -11.70 -35.78% 24,236 572 1.26 1.00 3 22 None
NVDA Options Chain 164.92 Put 167.50 7/18 No 4.15 4.20 4.15 -0.69 -14.26% 23,911 2,375 0.30 -0.63 16 59 None
NVDA Options Chain 164.92 Call 165.00 7/25 No 4.35 4.40 4.38 +0.33 +8.15% 23,798 17,617 0.33 0.52 16 59 None
OSCR Options Chain 14.38 Put 12.00 7/18 No 0.25 0.30 0.25 +0.10 +66.67% 23,433 2,573 1.48 -0.15 14 46 None
NVDA Options Chain 164.92 Put 120.00 1/16 Yes 3.85 3.90 3.85 -0.21 -5.18% 23,050 55,157 0.47 -0.12 16 59 None
AMD Options Chain 146.42 Call 145.00 7/18 No 3.85 3.90 3.89 +0.95 +32.32% 22,932 18,819 0.38 0.60 13 59 None
AMZN Options Chain 225.02 Call 230.00 8/15 Yes 7.50 7.60 7.57 +0.96 +14.53% 22,921 34,355 0.34 0.45 15 63 None
NVDA Options Chain 164.92 Put 157.50 7/18 No 0.70 0.71 0.70 -0.24 -25.54% 22,622 23,027 0.35 -0.16 16 59 None
MSTR Options Chain 434.58 Call 460.00 7/18 No 3.40 3.55 3.52 +1.38 +64.49% 22,351 3,660 0.49 0.22 1 59 None
DJT Options Chain 18.52 Put 18.50 7/18 No 0.36 0.45 0.40 +0.02 +5.27% 22,089 1,085 0.43 -0.47 3 18 None
NVDA Options Chain 164.92 Put 150.00 8/15 No 2.30 2.32 2.32 -0.27 -10.43% 21,752 48,099 0.40 -0.19 16 59 None
TSLA Options Chain 313.51 Call 312.50 7/18 No 8.30 8.35 8.35 +0.86 +11.49% 21,345 1,628 0.44 0.54 7 49 None
CMG Options Chain 56.00 Call 57.00 7/18 No 0.42 0.44 0.44 -0.26 -37.15% 21,246 7,857 0.26 0.33 12 54 None
AAPL Options Chain 211.16 Call 220.00 7/18 No 0.27 0.28 0.28 -0.27 -49.10% 20,961 43,750 0.22 0.11 9 64 None
AAL Options Chain 12.22 Call 13.00 8/08 Yes 0.41 0.44 0.43 -0.35 -44.88% 20,868 449 0.52 0.37 13 42 None
HOOD Options Chain 98.34 Put 95.00 7/18 No 1.71 1.73 1.72 -0.28 -14.00% 20,785 2,615 0.58 -0.31 11 57 None
NVDA Options Chain 164.92 Put 160.00 7/25 No 2.29 2.32 2.29 -0.34 -12.93% 20,267 9,899 0.35 -0.30 16 59 None
GME Options Chain 23.33 Call 25.00 7/18 No 0.17 0.18 0.18 -0.01 -5.27% 20,089 26,251 0.53 0.21 16 35 None
RGTI Options Chain 12.18 Put 11.00 7/18 No 0.10 0.11 0.10 +0.03 +42.86% 19,899 20,726 0.75 -0.16 3 17 None
TSLA Options Chain 313.51 Call 325.00 7/18 No 3.60 3.65 3.55 0.00 0.00% 19,665 7,297 0.46 0.30 7 49 None
CRWV Options Chain 125.84 Call 85.00 7/18 No 39.50 42.50 41.25 -10.80 -20.75% 19,638 487 2.62 1.00 3 22 None
RGTI Options Chain 12.18 Call 14.50 7/18 No 0.07 0.08 0.08 -0.15 -65.22% 19,472 19,536 0.95 0.10 3 17 None
COIN Options Chain 387.06 Call 400.00 7/18 No 8.25 8.40 8.36 -1.79 -17.64% 19,341 19,157 0.63 0.37 10 58 None
AAPL Options Chain 211.16 Call 210.00 7/18 No 3.25 3.35 3.30 -1.10 -25.00% 19,322 41,364 0.22 0.58 9 64 None
MRNA Options Chain 33.64 Call 37.00 7/18 No 0.20 0.22 0.22 % 19,292 0 0.62 0.15 12 45 None
AI Options Chain 26.29 Call 27.00 7/18 No 0.41 0.44 0.43 -0.27 -38.58% 19,218 5,471 0.47 0.38 7 37 None
TSLA Options Chain 313.51 Put 197.50 7/18 No 0.04 0.07 0.07 0.00 0.00% 19,060 1,511 1.29 0.00 7 49 None
NXE Options Chain 6.62 Call 7.00 8/15 Yes 0.40 0.45 0.43 +0.01 +2.39% 19,022 32,709 0.69 0.45 8 28 None
TSLA Options Chain 313.51 Call 350.00 7/18 No 0.63 0.64 0.63 -0.21 -25.00% 18,931 24,348 0.51 0.07 7 49 None
MSTR Options Chain 434.58 Call 430.00 7/18 No 13.00 13.50 13.44 +5.54 +70.13% 18,768 7,494 0.44 0.59 1 59 None
AI Options Chain 26.29 Call 29.00 7/18 No 0.11 0.12 0.12 -0.11 -47.83% 18,711 835 0.56 0.12 7 37 None
SOFI Options Chain 21.20 Call 21.00 7/18 No 0.76 0.78 0.78 +0.09 +13.05% 18,633 22,555 0.55 0.58 11 50 None
GOOG Options Chain 181.31 Call 185.00 7/18 No 1.07 1.10 1.10 +0.39 +54.93% 18,417 19,124 0.25 0.29 17 71 None
AMZN Options Chain 225.02 Call 237.50 7/18 No 0.19 0.20 0.20 +0.04 +25.00% 18,218 6,359 0.25 0.06 15 63 None
IONQ Options Chain 41.81 Call 50.00 7/18 No 0.19 0.22 0.20 -0.70 -77.78% 18,191 15,752 0.90 0.08 8 43 None
PLTR Options Chain 142.10 Call 145.00 7/18 No 2.16 2.20 2.16 -0.55 -20.30% 18,129 21,161 0.43 0.38 11 51 None
PLTR Options Chain 142.10 Call 146.00 7/18 No 1.81 1.85 1.84 -0.52 -22.04% 17,781 20,791 0.43 0.34 11 51 None
MSTR Options Chain 434.58 Call 440.00 7/18 No 8.55 8.85 8.55 +3.52 +69.98% 17,511 20,674 0.45 0.45 1 59 None
EQNR Options Chain 27.10 Call 25.00 8/15 Yes 2.40 2.45 2.40 +0.25 +11.63% 17,321 18,099 0.30 0.80 13 65 None
NVDA Options Chain 164.92 Call 165.00 8/15 No 7.60 7.65 7.62 +0.31 +4.25% 17,155 60,297 0.36 0.54 16 59 None
TSLA Options Chain 313.51 Put 307.50 7/18 No 4.90 4.95 4.90 -2.20 -30.99% 17,155 2,177 0.45 -0.36 7 49 None
NVDA Options Chain 164.92 Call 167.50 7/25 No 3.15 3.20 3.18 +0.26 +8.91% 17,093 10,341 0.32 0.42 16 59 None
TSLA Options Chain 313.51 Call 330.00 7/18 No 2.54 2.56 2.53 -0.09 -3.44% 16,946 14,262 0.46 0.22 7 49 None
SBET Options Chain 21.65 Call 25.00 8/15 No 3.30 3.50 3.48 +1.88 +117.50% 16,664 12,404 1.74 0.50 9 31 None
CMG Options Chain 56.00 Call 59.00 7/18 No 0.09 0.11 0.10 -0.11 -52.39% 16,564 8,408 0.28 0.11 12 54 None
SBET Options Chain 21.65 Call 20.00 7/18 No 2.70 2.85 2.82 +1.52 +116.93% 16,410 22,752 1.57 0.67 9 31 None
TSLA Options Chain 313.51 Put 230.00 7/18 No 0.10 0.12 0.10 -0.05 -33.34% 16,407 10,347 0.96 0.00 7 49 None
NVDA Options Chain 164.92 Put 165.00 7/25 No 4.15 4.20 4.19 -0.44 -9.51% 16,221 2,315 0.33 -0.48 16 59 None
PLTR Options Chain 142.10 Call 150.00 7/18 No 0.87 0.89 0.89 -0.37 -29.37% 16,205 23,319 0.43 0.20 11 51 None
NVDA Options Chain 164.92 Call 175.00 8/15 No 3.45 3.50 3.50 +0.23 +7.04% 16,117 33,192 0.34 0.32 16 59 None
AMD Options Chain 146.42 Call 147.00 7/18 No 2.85 2.89 2.84 +0.71 +33.34% 15,887 5,231 0.38 0.49 13 59 None
AMZN Options Chain 225.02 Call 232.50 7/18 No 0.63 0.64 0.64 +0.18 +39.13% 15,841 5,350 0.23 0.17 15 63 None
HOOD Options Chain 98.34 Call 110.00 7/18 No 0.45 0.47 0.46 -0.30 -39.48% 15,611 13,016 0.64 0.11 11 57 None
SOFI Options Chain 21.20 Call 23.00 7/18 No 0.18 0.19 0.19 0.00 0.00% 15,609 9,143 0.63 0.18 11 50 None
NIO Options Chain 3.90 Call 4.00 9/19 Yes 0.46 0.49 0.49 +0.13 +36.12% 15,574 23,735 0.74 0.54 6 -7 None
NVDA Options Chain 164.92 Put 95.00 7/18 No 0.00 0.01 0.01 0.00 0.00% 15,442 38,991 1.35 0.00 16 59 None
EQT Options Chain 55.33 Call 56.00 7/18 No 0.91 0.95 0.95 +0.53 +126.19% 15,390 1,161 0.41 0.42 7 61 None
MTCH Options Chain 32.49 Call 35.00 8/15 Yes 0.90 1.09 1.00 -0.42 -29.58% 15,383 833 0.48 0.34 11 56 None
ARM Options Chain 145.94 Call 130.00 6/17 No 51.75 52.40 52.10 -1.25 -2.35% 15,328 19,711 0.52 0.74 3 22 None
LW Options Chain 51.32 Call 55.00 8/15 Yes 1.80 2.15 1.92 +0.07 +3.79% 15,171 1,054 0.54 0.36 9 60 None
OSCR Options Chain 14.38 Put 18.00 7/25 No 3.80 5.90 3.90 +0.99 +34.03% 15,168 15,217 2.48 -0.81 14 46 None
NVDA Options Chain 164.92 Put 170.00 7/18 No 5.90 6.00 5.90 -0.73 -11.02% 15,126 2,808 0.30 -0.76 16 59 None
LW Options Chain 51.32 Call 60.00 8/15 Yes 0.65 0.80 0.70 -0.06 -7.90% 14,937 608 0.51 0.19 9 60 None
RIOT Options Chain 12.42 Call 13.00 7/18 No 0.28 0.30 0.29 -0.11 -27.50% 14,890 13,917 0.75 0.36 10 39 None
IONQ Options Chain 41.81 Call 47.00 7/18 No 0.40 0.43 0.43 -1.40 -76.51% 14,883 2,143 0.82 0.18 8 43 None
MSTR Options Chain 434.58 Call 455.00 7/18 No 4.30 4.50 4.40 +1.77 +67.30% 14,566 2,290 0.48 0.27 1 59 None
PLTR Options Chain 142.10 Call 152.50 7/18 No 0.54 0.56 0.54 -0.29 -34.94% 14,487 10,859 0.44 0.14 11 51 None
NVDA Options Chain 164.92 Put 90.00 7/18 No 0.00 0.01 0.01 -0.01 -50.00% 14,453 60,006 1.48 0.00 16 59 None
AAPL Options Chain 211.16 Put 210.00 7/18 No 2.03 2.07 2.04 +0.24 +13.34% 14,369 28,702 0.23 -0.42 9 64 None
MRNA Options Chain 33.64 Call 36.50 7/18 No 0.25 0.28 0.27 % 14,335 0 0.60 0.19 12 45 None
NVDA Options Chain 164.92 Call 182.50 7/18 No 0.06 0.07 0.07 0.00 0.00% 14,190 3,312 0.36 0.01 16 59 None
GME Options Chain 23.33 Call 24.00 7/18 No 0.33 0.35 0.33 0.00 0.00% 14,132 11,200 0.46 0.35 16 35 None
GOOG Options Chain 181.31 Call 180.00 7/18 No 3.15 3.25 3.24 +1.11 +52.12% 13,970 20,439 0.25 0.61 17 71 None
COMP Options Chain 6.53 Call 6.00 7/18 No 0.55 0.70 0.60 -0.10 -14.29% 13,706 21,476 0.97 0.80 10 29 None
BIDU Options Chain 86.93 Call 89.00 7/18 No 0.77 0.80 0.79 -0.81 -50.63% 13,618 4,382 0.31 0.34 18 32 None
NVDA Options Chain 164.92 Call 180.00 8/15 No 2.22 2.24 2.23 +0.14 +6.70% 13,429 28,203 0.34 0.23 16 59 None
AMZN Options Chain 225.02 Call 240.00 8/15 Yes 3.95 4.00 3.97 +0.52 +15.08% 13,392 50,962 0.33 0.29 15 63 None
IONQ Options Chain 41.81 Put 38.00 7/18 No 0.37 0.43 0.40 +0.26 +185.72% 13,369 954 0.77 -0.16 8 43 None
NVDA Options Chain 164.92 Call 155.00 8/15 No 14.00 14.10 14.09 +0.49 +3.61% 13,313 46,485 0.38 0.73 16 59 None
NVDA Options Chain 164.92 Put 140.00 7/18 No 0.11 0.12 0.11 -0.06 -35.30% 13,259 52,048 0.61 0.00 16 59 None
AAPL Options Chain 211.16 Call 225.00 7/18 No 0.09 0.10 0.10 -0.08 -44.45% 13,161 51,261 0.25 0.04 9 64 None
AMZN Options Chain 225.02 Call 230.00 7/25 No 2.31 2.37 2.35 +0.55 +30.56% 13,077 13,406 0.24 0.33 15 63 None
AAOI Options Chain 28.40 Call 31.00 7/18 No 0.60 0.75 0.74 -0.27 -26.74% 12,882 135 1.01 0.29 4 42 None
GOOGL Options Chain 180.19 Put 177.50 7/18 No 1.28 1.30 1.30 -1.23 -48.62% 12,835 2,673 0.25 -0.33 17 71 None
IREN Options Chain 16.23 Call 20.00 7/18 No 0.13 0.15 0.15 -0.03 -16.67% 12,832 18,939 1.17 0.15 9 34 None
AAOI Options Chain 28.40 Put 24.00 7/18 No 0.15 0.25 0.20 -0.05 -20.00% 12,788 50 1.01 -0.10 4 42 None
NIO Options Chain 3.90 Call 4.00 8/15 No 0.28 0.30 0.28 +0.07 +33.34% 12,689 27,466 0.68 0.50 6 -7 None
TSLA Options Chain 313.51 Call 322.50 7/18 No 4.30 4.35 4.30 +0.18 +4.37% 12,676 2,608 0.45 0.34 7 49 None
AVGO Options Chain 274.38 Call 280.00 7/18 No 2.80 2.88 2.83 -0.72 -20.29% 12,639 9,412 0.33 0.34 8 66 None
AMD Options Chain 146.42 Call 145.00 9/19 Yes 12.70 12.80 12.76 +1.26 +10.96% 12,638 7,450 0.45 0.58 13 59 None
INTC Options Chain 23.43 Put 23.00 7/18 No 0.33 0.34 0.33 +0.08 +32.00% 12,632 15,603 0.41 -0.34 4 42 None
SOFI Options Chain 21.20 Call 20.00 7/18 No 1.42 1.44 1.42 +0.14 +10.94% 12,628 45,898 0.54 0.80 11 50 None
NIO Options Chain 3.90 Call 4.00 7/25 No 0.17 0.18 0.17 +0.07 +70.00% 12,615 7,262 0.70 0.46 6 -7 None
AFRM Options Chain 64.72 Call 70.00 7/18 No 0.46 0.51 0.50 -1.05 -67.75% 12,595 13,677 0.57 0.19 4 45 None
AMZN Options Chain 225.02 Call 235.00 7/18 No 0.35 0.36 0.36 +0.09 +33.34% 12,584 49,538 0.24 0.10 15 63 None
BE Options Chain 25.40 Put 17.00 8/15 Yes 0.15 0.25 0.19 -0.01 -5.00% 12,552 212 0.91 -0.06 7 6 None
AMZN Options Chain 225.02 Call 222.50 7/18 No 4.50 4.60 4.60 +1.35 +41.54% 12,496 9,164 0.25 0.65 15 63 None
AAL Options Chain 12.22 Put 12.00 7/18 No 0.20 0.21 0.20 +0.10 +100.00% 12,482 32,748 0.47 -0.36 13 42 None
NIO Options Chain 3.90 Call 5.00 8/01 No 0.05 0.06 0.06 +0.03 +100.00% 12,440 3,959 0.87 0.14 6 -7 None
AMD Options Chain 146.42 Put 145.00 7/18 No 2.32 2.35 2.34 -1.31 -35.89% 12,409 2,650 0.38 -0.40 13 59 None
TSLA Options Chain 313.51 Put 170.00 7/25 Yes 0.16 0.18 0.18 -0.02 -10.00% 12,403 809 1.32 0.00 7 49 None
NIO Options Chain 3.90 Call 5.00 9/19 Yes 0.21 0.22 0.21 +0.06 +40.00% 12,348 40,465 0.79 0.29 6 -7 None
UBER Options Chain 95.39 Call 100.00 8/15 Yes 3.10 3.20 3.17 -0.54 -14.56% 12,166 28,726 0.41 0.40 11 63 None
OPEN Options Chain 0.78 Call 1.00 8/15 Yes 0.10 0.13 0.10 -0.03 -23.08% 12,118 28,206 1.75 0.48 9 30 None
NVDA Options Chain 164.92 Put 127.00 7/25 No 0.09 0.11 0.11 -0.02 -15.39% 12,058 392 0.62 -0.01 16 59 None
NVDA Options Chain 164.92 Call 127.00 7/25 No 36.00 38.65 38.45 +0.91 +2.43% 12,038 255 0.00 0.99 16 59 None
VOR Options Chain 2.50 Call 3.00 7/18 No 0.10 0.15 0.15 +0.05 +50.00% 11,980 5,187 2.14 0.31 12 20 None
HOOD Options Chain 98.34 Put 94.00 7/18 No 1.39 1.42 1.43 -0.27 -15.89% 11,920 2,679 0.59 -0.27 11 57 None
AMZN Options Chain 225.02 Call 220.00 7/25 No 7.60 7.70 7.65 +1.65 +27.50% 11,843 13,854 0.26 0.71 15 63 None
NVDA Options Chain 164.92 Call 160.00 8/15 No 10.50 10.60 10.55 +0.35 +3.44% 11,723 72,336 0.37 0.64 16 59 None
NVDA Options Chain 164.92 Call 175.00 7/25 No 1.02 1.04 1.03 +0.09 +9.58% 11,540 9,245 0.32 0.19 16 59 None
GOOGL Options Chain 180.19 Put 175.00 7/18 No 0.68 0.70 0.69 -0.83 -54.61% 11,508 11,056 0.25 -0.23 17 71 None
NVDA Options Chain 164.92 Put 160.00 8/15 No 4.90 4.95 4.95 -0.40 -7.48% 11,507 19,403 0.37 -0.36 16 59 None
ASTS Options Chain 45.58 Call 48.00 7/18 No 1.18 1.25 1.21 +0.36 +42.36% 11,507 9,048 0.85 0.35 5 43 None
ACHR Options Chain 10.51 Call 12.00 7/25 No 0.20 0.22 0.21 -0.03 -12.50% 11,463 1,796 0.82 0.25 10 38 None
GOOG Options Chain 181.31 Call 182.50 7/18 No 1.92 1.96 1.95 +0.71 +57.26% 11,437 4,477 0.24 0.43 17 71 None
TSLA Options Chain 313.51 Call 307.50 7/18 No 11.15 11.25 11.15 +1.30 +13.20% 11,414 3,855 0.45 0.64 7 49 None
AMD Options Chain 146.42 Call 155.00 7/18 No 0.64 0.67 0.67 +0.16 +31.38% 11,410 19,965 0.40 0.16 13 59 None
TSLA Options Chain 313.51 Put 290.00 7/18 No 1.20 1.22 1.20 -0.66 -35.49% 11,283 13,561 0.48 -0.12 7 49 None
UBER Options Chain 95.39 Call 100.00 7/25 No 0.88 0.90 0.89 -0.46 -34.08% 11,259 10,413 0.33 0.26 11 63 None
CORZ Options Chain 12.51 Call 14.50 7/18 No 0.09 0.10 0.10 -0.10 -50.00% 11,211 10,487 0.88 0.12 5 26 None
HOOD Options Chain 98.34 Put 90.00 7/18 No 0.59 0.61 0.61 -0.18 -22.79% 11,207 9,376 0.61 -0.14 11 57 None
BTI Options Chain 51.17 Call 48.00 8/15 Yes 4.00 4.20 4.11 +0.68 +19.83% 11,204 329 0.32 0.78 10 68 None
META Options Chain 717.51 Call 750.00 7/18 No 1.26 1.30 1.29 -1.81 -58.39% 11,183 9,152 0.25 0.11 17 72 None
FCX Options Chain 46.36 Call 49.00 8/15 Yes 1.16 1.25 1.18 -0.29 -19.73% 11,172 2,799 0.38 0.35 11 60 None
UNH Options Chain 304.10 Call 307.50 7/18 No 3.15 3.40 3.35 +0.62 +22.72% 11,142 1,969 0.28 0.41 14 69 None
ORCL Options Chain 230.56 Call 200.00 9/19 Yes 36.80 37.70 37.30 -3.91 -9.49% 11,065 2,889 0.45 0.81 9 61 None
ORCL Options Chain 230.56 Put 200.00 9/19 Yes 4.85 5.00 4.95 +0.71 +16.75% 11,047 3,361 0.43 -0.19 9 61 None
SOFI Options Chain 21.20 Put 19.00 8/15 Yes 0.81 0.83 0.81 -0.05 -5.82% 10,941 6,745 0.70 -0.25 11 50 None
CFLT Options Chain 24.16 Call 27.00 8/15 Yes 1.35 1.45 1.40 -0.10 -6.67% 10,889 890 0.81 0.38 5 40 None
SOFI Options Chain 21.20 Call 22.00 7/25 No 0.65 0.66 0.65 +0.06 +10.17% 10,825 1,054 0.58 0.41 11 50 None
PLTR Options Chain 142.10 Call 155.00 7/18 No 0.34 0.36 0.36 -0.22 -37.94% 10,814 31,527 0.45 0.10 11 51 None
AMZN Options Chain 225.02 Call 225.00 7/25 No 4.50 4.55 4.55 +1.05 +30.00% 10,743 8,924 0.25 0.52 15 63 None
NVDA Options Chain 164.92 Put 150.00 7/18 No 0.24 0.25 0.24 -0.11 -31.43% 10,729 33,949 0.44 -0.03 16 59 None
AMD Options Chain 146.42 Call 157.50 7/18 No 0.39 0.41 0.40 +0.07 +21.22% 10,709 8,766 0.41 0.11 13 59 None
SMCI Options Chain 49.24 Call 50.00 7/18 No 1.20 1.22 1.21 -0.76 -38.58% 10,683 15,695 0.56 0.43 10 50 None
AAPL Options Chain 211.16 Put 205.00 7/18 No 0.67 0.70 0.70 +0.09 +14.76% 10,683 29,278 0.24 -0.17 9 64 None
QS Options Chain 9.23 Call 6.00 8/15 Yes 3.30 3.35 3.35 +0.15 +4.69% 10,618 16,181 0.98 0.92 9 26 None
AMD Options Chain 146.42 Call 152.50 7/18 No 1.07 1.08 1.08 +0.26 +31.71% 10,608 1,587 0.39 0.24 13 59 None
TSLA Options Chain 313.51 Call 300.00 7/18 No 16.30 16.50 16.46 +2.01 +13.91% 10,505 12,801 0.46 0.77 7 49 None
MARA Options Chain 19.14 Call 23.00 7/18 No 0.12 0.13 0.12 -0.02 -14.29% 10,475 2,393 1.00 0.13 6 39 None
NEE Options Chain 74.40 Call 80.00 12/19 Yes 2.90 3.00 2.97 -0.18 -5.72% 10,433 853 0.25 0.37 8 65 None
NVDA Options Chain 164.92 Put 152.50 7/18 No 0.33 0.34 0.34 -0.11 -24.45% 10,417 20,456 0.41 -0.05 16 59 None
MARA Options Chain 19.14 Call 19.50 7/18 No 0.58 0.60 0.59 -0.01 -1.67% 10,416 17,105 0.71 0.44 6 39 None
AMC Options Chain 3.33 Call 3.00 7/18 No 0.35 0.39 0.39 +0.29 +290.00% 10,369 13,346 0.90 0.83 9 25 None
TSLA Options Chain 313.51 Put 312.50 7/18 No 7.05 7.10 7.10 -2.64 -27.11% 10,355 1,752 0.44 -0.46 7 49 None
AMZN Options Chain 225.02 Put 225.00 7/18 No 2.87 2.93 2.90 -1.74 -37.50% 10,247 3,320 0.24 -0.48 15 63 None
OKLO Options Chain 56.08 Call 60.00 7/18 No 1.25 1.33 1.30 -0.08 -5.80% 10,244 5,868 0.88 0.30 3 21 None
CIFR Options Chain 5.87 Call 15.00 1/16 Yes 0.56 0.59 0.57 -0.18 -24.00% 10,224 27,135 1.21 0.31 6 37 None
NVDA Options Chain 164.92 Call 170.00 8/01 No 3.50 3.55 3.51 +0.23 +7.02% 10,214 14,517 0.35 0.39 16 59 None
AG Options Chain 9.27 Call 9.00 7/18 No 0.44 0.47 0.44 +0.27 +158.83% 10,193 17,111 0.60 0.67 11 34 None
AMD Options Chain 146.42 Put 145.00 9/19 Yes 10.05 10.15 10.10 -0.94 -8.52% 10,188 2,227 0.45 -0.42 13 59 None
DIS Options Chain 119.87 Call 125.00 8/01 No 0.62 0.64 0.64 -0.33 -34.03% 10,134 3,643 0.19 0.21 13 63 None
SBET Options Chain 21.65 Call 25.00 7/18 No 1.10 1.25 1.10 +0.50 +83.34% 10,132 9,238 1.95 0.34 9 31 None
MSTR Options Chain 434.58 Call 420.00 7/18 No 19.00 20.00 20.00 +7.85 +64.61% 10,117 9,406 0.44 0.74 1 59 None
VZ Options Chain 41.62 Put 40.50 7/18 No 0.00 0.08 0.04 -0.02 -33.34% 10,109 1,199 0.20 -0.14 14 65 None
TSLA Options Chain 313.51 Put 280.00 7/18 No 0.57 0.59 0.58 -0.25 -30.12% 10,082 12,224 0.53 -0.08 7 49 None
AES Options Chain 12.59 Call 13.50 8/01 Yes 0.50 0.60 0.60 -0.10 -14.29% 10,058 19 0.78 0.30 13 56 None
TSLA Options Chain 313.51 Put 190.00 8/01 Yes 0.35 0.37 0.35 -0.03 -7.90% 10,037 355 1.00 0.00 7 49 None
HOOD Options Chain 98.34 Put 100.00 7/18 No 4.00 4.15 4.05 -0.35 -7.96% 10,033 4,749 0.58 -0.56 11 57 None
NVDA Options Chain 164.92 Put 160.00 9/19 Yes 8.95 9.00 8.97 -0.46 -4.88% 10,024 6,630 0.42 -0.38 16 59 None
SBET Options Chain 21.65 Call 30.00 8/15 No 2.50 2.55 2.53 +1.43 +130.00% 10,007 10,599 1.86 0.38 9 31 None
CRWV Options Chain 125.84 Call 130.00 7/18 No 3.10 3.20 3.25 -6.75 -67.50% 10,002 270 0.84 0.35 3 22 None
PSEC Options Chain 3.35 Put 4.00 11/21 Yes 0.80 0.95 0.85 -0.04 -4.50% 10,001 173 0.45 -0.94 10 44 None
TSLA Options Chain 313.51 Put 50.00 7/25 Yes 0.00 0.01 0.01 0.00 0.00% 10,000 785 0.00 0.00 7 49 None
NIO Options Chain 3.90 Call 4.50 7/18 No 0.03 0.04 0.04 +0.02 +100.00% 9,999 10,758 0.91 0.14 6 -7 None
AMZN Options Chain 225.02 Put 222.50 7/18 No 1.86 1.89 1.86 -1.40 -42.95% 9,937 3,374 0.24 -0.35 15 63 None
NVDA Options Chain 164.92 Put 125.00 10/17 Yes 2.10 2.13 2.10 -0.24 -10.26% 9,931 6,386 0.48 -0.10 16 59 None
PLUG Options Chain 1.62 Call 2.00 8/15 Yes 0.17 0.18 0.17 -0.05 -22.73% 9,925 70,196 1.55 0.40 7 38 None
CRWV Options Chain 125.84 Call 140.00 7/18 No 1.21 1.36 1.21 -3.64 -75.06% 9,836 2,402 0.89 0.16 3 22 None
AMZN Options Chain 225.02 Call 220.00 7/18 No 6.30 6.40 6.40 +1.70 +36.17% 9,834 30,422 0.25 0.77 15 63 None
OSCR Options Chain 14.38 Put 15.00 7/18 No 1.20 1.30 1.20 +0.50 +71.43% 9,822 12,682 1.14 -0.57 14 46 None
CLSK Options Chain 12.65 Call 14.00 7/18 No 0.19 0.20 0.20 -0.05 -20.00% 9,795 8,522 0.91 0.23 6 41 None
QS Options Chain 9.23 Call 7.00 8/15 Yes 2.46 2.55 2.49 +0.10 +4.19% 9,682 10,285 1.07 0.85 9 26 None
AMZN Options Chain 225.02 Put 220.00 7/18 No 1.14 1.16 1.15 -1.02 -47.01% 9,675 10,800 0.25 -0.23 15 63 None
M Options Chain 12.53 Call 13.00 7/18 No 0.12 0.13 0.13 -0.09 -40.91% 9,656 1,730 0.42 0.28 16 59 None
IREN Options Chain 16.23 Put 15.00 1/16 Yes 3.00 3.10 3.06 +0.26 +9.29% 9,638 43,590 0.87 -0.32 9 34 None
SNAP Options Chain 9.11 Call 9.50 7/18 No 0.09 0.10 0.10 -0.09 -47.37% 9,636 15,552 0.47 0.27 6 34 None
MSFT Options Chain 503.32 Call 510.00 7/18 No 1.53 1.59 1.57 +0.16 +11.35% 9,632 27,654 0.14 0.26 13 68 None
SNAP Options Chain 9.11 Call 10.50 7/25 No 0.04 0.05 0.05 -0.05 -50.00% 9,611 9,913 0.55 0.12 6 34 None
MARA Options Chain 19.14 Call 18.50 7/18 No 1.06 1.09 1.07 +0.04 +3.89% 9,608 10,247 0.66 0.66 6 39 None
BB Options Chain 4.03 Call 4.00 7/18 No 0.10 0.15 0.15 -0.03 -16.67% 9,589 5,883 0.46 0.57 11 24 None
TEM Options Chain 56.88 Put 51.00 7/18 No 0.35 0.50 0.50 % 9,565 0 0.75 -0.14 3 21 None
TSLA Options Chain 313.51 Put 295.00 7/18 No 1.80 1.82 1.83 -0.97 -34.65% 9,557 8,890 0.47 -0.16 7 49 None
IONQ Options Chain 41.81 Put 32.00 9/19 Yes 1.78 1.89 1.85 +0.39 +26.72% 9,556 355 0.87 -0.18 8 43 None
AAL Options Chain 12.22 Put 11.00 8/15 Yes 0.28 0.29 0.28 +0.09 +47.37% 9,552 26,362 0.53 -0.22 13 42 None
IMMR Options Chain 7.85 Put 7.26 8/15 No 0.10 0.15 0.15 0.00 0.00% 9,488 11,564 0.37 -0.23 21 53
Small Cap Stock List
OPEN Options Chain 0.78 Call 1.00 7/18 No 0.02 0.03 0.03 -0.03 -50.00% 9,477 17,179 2.05 0.19 9 30 None
NVDA Options Chain 164.92 Call 185.00 7/18 No 0.04 0.05 0.04 -0.01 -20.00% 9,467 9,506 0.37 0.00 16 59 None
TSLA Options Chain 313.51 Call 305.00 7/18 No 12.80 12.90 12.80 +1.50 +13.28% 9,451 6,767 0.45 0.69 7 49 None
GOOGL Options Chain 180.19 Put 180.00 7/18 No 2.28 2.32 2.31 -1.69 -42.25% 9,440 7,022 0.25 -0.47 17 71 None
IONQ Options Chain 41.81 Put 32.00 7/18 No 0.04 0.08 0.08 +0.03 +60.00% 9,431 23,516 1.03 -0.02 8 43 None
RIOT Options Chain 12.42 Call 14.00 7/18 No 0.11 0.13 0.13 -0.05 -27.78% 9,429 3,317 0.84 0.18 10 39 None
EQT Options Chain 55.33 Call 58.00 7/18 No 0.27 0.38 0.31 +0.22 +244.45% 9,425 7,064 0.40 0.20 7 61 None
BBAI Options Chain 6.44 Call 7.00 7/18 No 0.20 0.25 0.25 -0.35 -58.34% 9,335 7,105 1.18 0.37 5 21 None
OSCR Options Chain 14.38 Call 16.00 7/18 No 0.30 0.40 0.34 -0.41 -54.67% 9,243 4,004 1.12 0.27 14 46 None
AMZN Options Chain 225.02 Call 240.00 7/18 No 0.11 0.12 0.11 0.00 0.00% 9,233 22,130 0.26 0.04 15 63 None
PYPL Options Chain 71.36 Put 70.00 7/18 No 0.81 0.83 0.81 +0.71 +710.00% 9,159 10,564 0.36 -0.33 11 60 None
NVDA Options Chain 164.92 Call 170.00 9/19 Yes 10.00 10.05 10.03 +0.28 +2.88% 9,144 40,935 0.40 0.49 16 59 None
META Options Chain 717.51 Call 720.00 7/18 No 8.90 9.10 8.90 -6.10 -40.67% 9,110 3,292 0.25 0.47 17 72 None
AAPL Options Chain 211.16 Call 217.50 7/18 No 0.53 0.55 0.55 -0.43 -43.88% 9,100 7,952 0.21 0.17 9 64 None
PLTR Options Chain 142.10 Put 143.00 7/18 No 3.70 3.85 3.70 -0.25 -6.33% 9,026 1,072 0.43 -0.52 11 51 None
GFI Options Chain 24.15 Call 20.00 1/16 Yes 5.40 5.70 5.60 +0.06 +1.09% 9,011 4,282 0.45 0.77 13 58 None
TSLA Options Chain 313.51 Call 340.00 7/18 No 1.24 1.25 1.24 -0.19 -13.29% 9,007 34,658 0.49 0.12 7 49 None
NVDA Options Chain 164.92 Call 165.00 8/01 No 5.75 5.80 5.80 +0.35 +6.43% 9,002 14,658 0.35 0.53 16 59 None
SMR Options Chain 37.48 Call 39.00 7/18 No 1.13 1.22 1.19 +0.34 +40.00% 8,983 553 0.88 0.39 3 20 None
BBAI Options Chain 6.44 Call 10.00 7/18 No 0.05 0.10 0.05 -0.05 -50.00% 8,982 14,014 1.97 0.05 5 21 None
GRAB Options Chain 5.00 Call 5.50 8/15 No 0.15 0.20 0.15 -0.03 -16.67% 8,977 1,666 0.55 0.34 10 33 None
COIN Options Chain 387.06 Call 390.00 7/18 No 11.65 12.00 11.85 -2.11 -15.12% 8,947 2,564 0.62 0.48 10 58 None
TSLA Options Chain 313.51 Put 302.50 7/18 No 3.30 3.40 3.35 -1.62 -32.60% 8,918 3,589 0.45 -0.26 7 49 None
NVDA Options Chain 164.92 Put 165.00 8/15 No 6.95 7.05 7.00 -0.48 -6.42% 8,908 4,605 0.36 -0.46 16 59 None
OSCR Options Chain 14.38 Put 10.00 7/18 No 0.05 0.15 0.12 +0.10 +500.00% 8,838 1,259 1.82 -0.06 14 46 None
AAPL Options Chain 211.16 Put 200.00 7/18 No 0.21 0.22 0.21 -0.01 -4.55% 8,806 37,565 0.26 -0.07 9 64 None
OSCR Options Chain 14.38 Call 20.00 7/18 No 0.05 0.10 0.06 -0.06 -50.00% 8,797 16,315 1.45 0.03 14 46 None
AMD Options Chain 146.42 Put 140.00 7/18 No 0.84 0.86 0.85 -0.64 -42.96% 8,797 9,658 0.39 -0.19 13 59 None
CAPR Options Chain 7.64 Put 7.50 9/19 Yes 2.80 3.00 3.00 +0.01 +0.34% 8,787 12,536 2.13 -0.39 9 38 None
PLTR Options Chain 142.10 Call 144.00 7/18 No 2.54 2.59 2.57 -0.48 -15.74% 8,768 2,427 0.43 0.43 11 51 None
SOFI Options Chain 21.20 Put 22.00 7/18 No 1.14 1.17 1.17 -0.17 -12.69% 8,762 772 0.60 -0.66 11 50 None
DD Options Chain 75.49 Call 78.00 7/18 No 0.15 0.25 0.23 -0.22 -48.89% 8,750 11 0.22 0.16 10 55 None
OSCR Options Chain 14.38 Put 11.00 7/18 No 0.15 0.20 0.16 +0.11 +220.00% 8,721 844 1.67 -0.09 14 46 None
PLTR Options Chain 142.10 Call 143.00 7/18 No 2.99 3.05 3.03 -0.57 -15.84% 8,626 2,492 0.43 0.48 11 51 None
NVDA Options Chain 164.92 Put 143.00 7/18 No 0.14 0.15 0.14 -0.05 -26.32% 8,611 3,883 0.61 0.00 16 59 None
ACHR Options Chain 10.51 Call 11.00 7/18 No 0.22 0.24 0.24 -0.11 -31.43% 8,587 28,197 0.72 0.36 10 38 None
BTBT Options Chain 3.33 Call 3.50 2/20 Yes 1.15 1.20 1.20 0.00 0.00% 8,587 374 1.19 0.67 11 30 None
RIVN Options Chain 13.03 Put 13.00 7/18 No 0.29 0.31 0.29 +0.09 +45.00% 8,560 26,125 0.43 -0.47 8 29 None
MU Options Chain 124.53 Call 130.00 7/18 No 0.67 0.70 0.68 +0.15 +28.31% 8,499 26,455 0.36 0.17 16 69 None
NIO Options Chain 3.90 Call 3.50 7/18 No 0.42 0.45 0.44 +0.17 +62.97% 8,472 14,756 0.71 0.87 6 -7 None
SOFI Options Chain 21.20 Call 24.00 7/18 No 0.10 0.11 0.11 0.00 0.00% 8,400 3,330 0.70 0.10 11 50 None
CLF Options Chain 9.87 Call 10.00 8/15 Yes 0.78 0.79 0.79 +0.04 +5.34% 8,353 18,357 0.68 0.52 6 41 None
C Options Chain 86.73 Call 91.00 7/18 Yes 0.53 0.55 0.55 % 8,345 0 0.40 0.21 18 85 None
HOOD Options Chain 98.34 Call 102.00 7/18 No 1.77 1.84 1.80 -0.59 -24.69% 8,317 9,856 0.59 0.35 11 57 None
TSLA Options Chain 313.51 Call 327.50 7/18 No 3.00 3.10 3.05 +0.01 +0.33% 8,311 2,428 0.46 0.26 7 49 None
CORZ Options Chain 12.51 Call 12.00 1/16 Yes 2.79 2.95 2.97 -0.26 -8.05% 8,302 31,376 0.79 0.62 5 26 None
MU Options Chain 124.53 Call 125.00 7/18 No 2.22 2.28 2.24 +0.44 +24.45% 8,272 14,424 0.35 0.48 16 69 None
ONDS Options Chain 2.12 Call 2.00 7/18 No 0.20 0.25 0.20 +0.05 +33.34% 8,238 31,886 1.34 0.67 7 25 None
META Options Chain 717.51 Call 730.00 7/18 No 5.00 5.10 5.05 -4.40 -46.57% 8,237 3,839 0.25 0.32 17 72 None
SMR Options Chain 37.48 Put 31.00 7/18 No 0.12 0.17 0.15 -0.15 -50.00% 8,209 1,519 0.94 -0.07 3 20 None
NVDA Options Chain 164.92 Put 165.00 9/19 Yes 11.10 11.20 11.15 -0.45 -3.88% 8,204 3,512 0.41 -0.45 16 59 None
TEM Options Chain 56.88 Call 62.00 7/18 No 0.05 0.55 0.50 -0.99 -66.45% 8,164 1,573 0.67 0.18 3 21 None
IONQ Options Chain 41.81 Call 51.00 7/18 No 0.10 0.25 0.15 -0.60 -80.00% 8,153 8,949 0.90 0.06 8 43 None
IONQ Options Chain 41.81 Put 40.50 7/18 No 1.08 1.11 1.08 +0.73 +208.58% 8,146 7,975 0.75 -0.34 8 43 None
MSTR Options Chain 434.58 Put 245.00 8/15 Yes 1.51 1.58 1.58 +0.01 +0.64% 8,129 228 1.05 -0.03 1 59 None
NIO Options Chain 3.90 Call 3.00 7/18 No 0.90 0.93 0.94 +0.31 +49.21% 8,129 17,816 1.15 0.99 6 -7 None
AMD Options Chain 146.42 Call 160.00 7/18 No 0.25 0.26 0.26 +0.04 +18.19% 8,128 7,801 0.42 0.08 13 59 None
MSTR Options Chain 434.58 Call 435.00 7/18 No 10.60 10.90 10.95 +4.63 +73.26% 8,110 23,922 0.45 0.52 1 59 None
MSFT Options Chain 503.32 Call 505.00 7/18 No 3.30 3.40 3.45 +0.49 +16.56% 8,076 8,879 0.15 0.45 13 68 None
CCL Options Chain 28.66 Call 30.00 7/25 No 0.23 0.24 0.24 -0.22 -47.83% 8,062 10,154 0.30 0.24 13 59 None
GOOGL Options Chain 180.19 Put 140.00 8/15 Yes 0.33 0.35 0.34 -0.04 -10.53% 8,049 24,558 0.47 -0.03 17 71 None
BFLY Options Chain 1.81 Put 2.00 8/15 Yes 0.25 0.35 0.30 +0.10 +50.00% 8,049 2,654 0.92 -0.55 11 22 None
HOOD Options Chain 98.34 Call 101.00 7/18 No 2.09 2.14 2.13 -0.64 -23.11% 8,044 3,178 0.59 0.39 11 57 None
PCG Options Chain 13.42 Call 14.50 7/18 No 0.07 0.08 0.07 -0.01 -12.50% 8,038 34,563 0.52 0.12 11 59 None
NVDA Options Chain 164.92 Call 120.00 1/16 Yes 51.60 51.85 51.85 +0.71 +1.39% 8,038 38,622 0.47 0.88 16 59 None
NVDA Options Chain 164.92 Call 185.00 8/15 No 1.39 1.41 1.40 +0.09 +6.87% 8,032 11,231 0.34 0.16 16 59 None
CAG Options Chain 19.40 Put 18.00 1/16 Yes 1.05 1.15 1.07 -0.01 -0.93% 8,020 785 0.31 -0.35 12 54 None
SOFI Options Chain 21.20 Call 25.00 7/18 No 0.06 0.07 0.07 0.00 0.00% 8,019 9,510 0.76 0.05 11 50 None
UMAC Options Chain 12.12 Call 12.50 7/18 No 0.90 0.95 0.95 +0.87 +1,087.50% 8,011 1,315 1.56 0.51 3 17 None
AMKR Options Chain 21.86 Put 17.00 9/19 Yes 0.05 1.05 0.25 -0.05 -16.67% 8,005 233 0.68 -0.10 17 42 None
AMD Options Chain 146.42 Call 148.00 7/18 No 2.42 2.46 2.42 +0.62 +34.45% 7,978 4,405 0.38 0.43 13 59 None
SOFI Options Chain 21.20 Call 25.00 7/25 No 0.16 0.17 0.17 +0.01 +6.25% 7,919 5,903 0.68 0.15 11 50 None
MSTR Options Chain 434.58 Call 447.50 7/18 No 6.00 6.30 6.05 % 7,910 0 0.46 0.36 1 59 None
NVDA Options Chain 164.92 Put 130.00 1/16 Yes 5.65 5.70 5.67 -0.33 -5.50% 7,885 33,174 0.45 -0.17 16 59 None
GOOGL Options Chain 180.19 Put 130.00 8/15 Yes 0.18 0.21 0.19 -0.01 -5.00% 7,851 4,820 0.53 -0.01 17 71 None
NVDA Options Chain 164.92 Call 160.00 7/25 No 7.45 7.50 7.50 +0.45 +6.39% 7,845 34,547 0.35 0.70 16 59 None
EOSE Options Chain 4.63 Call 4.50 8/15 Yes 0.68 0.75 0.67 -0.03 -4.29% 7,840 6,026 1.16 0.60 3 24 None
CLSK Options Chain 12.65 Call 16.00 7/18 No 0.06 0.08 0.07 -0.03 -30.00% 7,839 7,576 1.15 0.08 6 41 None
SBET Options Chain 21.65 Call 22.50 7/18 No 1.70 1.80 1.77 +0.97 +121.25% 7,809 7,354 1.77 0.48 9 31 None
CORZ Options Chain 12.51 Call 16.00 1/16 Yes 1.51 1.99 1.60 -0.34 -17.53% 7,807 3,655 0.82 0.42 5 26 None
AMC Options Chain 3.33 Call 22.00 1/16 Yes 0.10 0.11 0.11 +0.02 +22.23% 7,797 64,252 1.40 0.03 9 25 None
CORZ Options Chain 12.51 Call 10.00 1/16 Yes 3.75 3.95 3.84 -0.46 -10.70% 7,793 28,944 0.79 0.73 5 26 None
BTG Options Chain 3.49 Call 2.50 1/16 Yes 1.05 1.20 1.15 +0.05 +4.55% 7,780 22,714 0.51 0.85 8 46 None
CORZ Options Chain 12.51 Call 17.00 1/16 Yes 1.32 1.49 1.42 -0.31 -17.92% 7,770 13,606 0.78 0.37 5 26 None
C Options Chain 86.73 Put 70.00 8/15 Yes 0.13 0.15 0.15 0.00 0.00% 7,766 10,186 0.39 -0.03 18 85 None
GOOGL Options Chain 180.19 Call 130.00 8/15 Yes 50.75 51.05 51.23 +2.58 +5.31% 7,740 337 0.51 0.99 17 71 None
CPNG Options Chain 30.08 Put 29.00 7/18 No 0.07 0.10 0.06 -0.09 -60.00% 7,714 8,191 0.26 -0.14 13 37 None
RIVN Options Chain 13.03 Call 15.00 10/17 Yes 0.90 0.93 0.92 -0.15 -14.02% 7,705 1,286 0.58 0.39 8 29 None
VOR Options Chain 2.50 Put 2.00 8/15 Yes 0.35 0.40 0.39 -0.06 -13.34% 7,688 6,699 1.86 -0.29 12 20 None
MSTR Options Chain 434.58 Put 85.00 7/18 No 0.00 0.01 0.01 0.00 0.00% 7,671 222 0.00 0.00 1 59 None
CRWV Options Chain 125.84 Put 130.00 8/15 No 26.60 28.30 27.90 +5.61 +25.17% 7,667 4,585 0.95 -0.61 3 22 None
GRAB Options Chain 5.00 Call 5.00 8/01 No 0.30 0.35 0.30 +0.01 +3.45% 7,649 33,461 0.64 0.55 10 33 None
VOR Options Chain 2.50 Call 3.00 10/17 Yes 0.35 0.60 0.39 +0.14 +56.00% 7,626 13,441 1.64 0.42 12 20 None
MARA Options Chain 19.14 Call 19.00 7/18 No 0.79 0.82 0.80 +0.02 +2.57% 7,623 16,604 0.68 0.55 6 39 None
GOOG Options Chain 181.31 Put 180.00 7/18 No 1.78 1.82 1.80 -1.45 -44.62% 7,614 3,053 0.24 -0.39 17 71 None
GOOGL Options Chain 180.19 Call 177.50 7/18 No 4.05 4.15 4.10 +1.29 +45.91% 7,578 7,317 0.25 0.67 17 71 None
NVDA Options Chain 164.92 Put 150.00 8/08 No 1.77 1.79 1.78 -0.24 -11.89% 7,563 3,209 0.40 -0.17 16 59 None
RKT Options Chain 13.68 Call 14.00 7/18 No 0.22 0.28 0.28 -0.03 -9.68% 7,558 6,529 0.50 0.38 8 43 None
PLTR Options Chain 142.10 Put 140.00 7/18 No 2.39 2.42 2.40 -0.21 -8.05% 7,528 7,634 0.44 -0.38 11 51 None
GOOGL Options Chain 180.19 Call 200.00 8/15 Yes 1.95 1.97 1.95 +0.37 +23.42% 7,524 29,740 0.35 0.19 17 71 None
CVX Options Chain 155.31 Call 160.00 7/18 No 0.73 0.75 0.75 +0.33 +78.58% 7,519 5,214 0.27 0.22 12 75 None
SOUN Options Chain 11.57 Call 12.00 7/18 No 0.37 0.38 0.37 -0.46 -55.43% 7,507 17,818 0.85 0.41 3 17 None
GOOGL Options Chain 180.19 Call 195.00 7/18 No 0.09 0.10 0.09 -0.01 -10.00% 7,481 14,920 0.30 0.03 17 71 None
AAPL Options Chain 211.16 Call 215.00 7/25 No 2.14 2.18 2.16 -0.74 -25.52% 7,467 7,775 0.22 0.35 9 64 None
TSLA Options Chain 313.51 Call 345.00 7/18 No 0.88 0.89 0.88 -0.21 -19.27% 7,438 12,052 0.50 0.09 7 49 None
CRCL Options Chain 187.33 Put 180.00 7/18 No 6.80 7.00 6.90 +4.46 +182.79% 7,430 1,603 1.00 -0.35 3 22 None
BABA Options Chain 106.72 Call 115.00 10/17 Yes 5.70 5.75 5.73 +0.08 +1.42% 7,427 5,741 0.38 0.42 18 33 None
NVDA Options Chain 164.92 Call 155.00 7/18 No 10.45 10.60 10.55 +0.65 +6.57% 7,411 55,425 0.37 0.90 16 59 None
AAPL Options Chain 211.16 Put 207.50 7/18 No 1.20 1.23 1.23 +0.19 +18.27% 7,396 7,265 0.23 -0.28 9 64 None
NVDA Options Chain 164.92 Put 145.00 7/18 No 0.16 0.17 0.16 -0.06 -27.28% 7,362 34,991 0.55 0.00 16 59 None
BBAI Options Chain 6.44 Put 6.00 7/18 No 0.15 0.20 0.17 +0.03 +21.43% 7,315 4,223 1.06 -0.27 5 21 None
PLTR Options Chain 142.10 Call 148.00 7/18 No 1.26 1.29 1.29 -0.44 -25.44% 7,294 15,021 0.43 0.26 11 51 None
CORZ Options Chain 12.51 Call 14.00 7/18 No 0.12 0.14 0.14 -0.16 -53.34% 7,245 10,511 0.84 0.17 5 26 None
BAC Options Chain 46.73 Put 46.00 7/18 Yes 0.65 0.67 0.66 +0.09 +15.79% 7,243 9,613 0.39 -0.37 12 73 None
OSCR Options Chain 14.38 Put 16.00 7/25 No 2.20 3.90 2.40 +0.93 +63.27% 7,236 7,870 2.00 -0.64 14 46 None
AAPL Options Chain 211.16 Call 222.50 7/18 No 0.15 0.16 0.15 -0.15 -50.00% 7,234 7,838 0.23 0.07 9 64 None
ORCL Options Chain 230.56 Call 240.00 7/18 No 1.02 1.08 1.05 -1.37 -56.62% 7,185 8,734 0.32 0.19 9 61 None
QS Options Chain 9.23 Call 10.00 8/15 Yes 0.90 0.93 0.90 +0.05 +5.89% 7,182 18,893 1.07 0.48 9 26 None
GOOGL Options Chain 180.19 Call 140.00 8/15 Yes 40.95 41.25 41.40 +2.50 +6.43% 7,177 1,629 0.52 0.97 17 71 None
GOOGL Options Chain 180.19 Call 190.00 7/18 No 0.23 0.24 0.23 +0.04 +21.06% 7,129 28,631 0.27 0.08 17 71 None
NKE Options Chain 72.63 Call 75.00 7/25 No 0.70 0.73 0.70 -0.76 -52.06% 7,127 884 0.27 0.28 9 54 None
AAPL Options Chain 211.16 Call 220.00 7/25 No 0.86 0.88 0.86 -0.39 -31.20% 7,119 15,212 0.22 0.18 9 64 None
MSTR Options Chain 434.58 Put 400.00 7/18 No 1.69 1.75 1.69 -1.68 -49.86% 7,112 5,875 0.51 -0.11 1 59 None
QS Options Chain 9.23 Call 10.00 7/18 No 0.25 0.27 0.27 0.00 0.00% 7,059 8,723 1.06 0.33 9 26 None
TSLA Options Chain 313.51 Call 950.00 1/15 Yes 15.40 15.60 15.48 +1.48 +10.58% 7,054 20,606 0.62 0.17 7 49 None
NVDA Options Chain 164.92 Put 155.00 8/15 No 3.40 3.45 3.42 -0.33 -8.80% 7,014 21,029 0.38 -0.27 16 59 None
HOOD Options Chain 98.34 Put 92.00 7/18 No 0.90 0.94 0.93 -0.25 -21.19% 7,014 2,025 0.60 -0.19 11 57 None
TSLA Options Chain 313.51 Call 940.00 1/15 Yes 15.60 15.85 15.78 +4.33 +37.82% 7,004 34,558 0.62 0.17 7 49 None
TSLA Options Chain 313.51 Put 110.00 7/18 No 0.00 0.02 0.01 0.00 0.00% 6,997 10,088 2.50 0.00 7 49 None
XYZ Options Chain 65.14 Call 71.00 7/18 No 0.12 0.14 0.13 -0.53 -80.31% 6,958 4,533 0.43 0.07 17 58 None
NVDA Options Chain 164.92 Call 157.50 7/18 No 8.20 8.30 8.22 +0.57 +7.46% 6,944 22,088 0.35 0.84 16 59 None
TSLA Options Chain 313.51 Put 285.00 7/18 No 0.81 0.83 0.82 -0.41 -33.34% 6,934 9,329 0.51 -0.10 7 49 None
RIVN Options Chain 13.03 Call 14.00 7/18 No 0.06 0.08 0.08 -0.07 -46.67% 6,930 25,151 0.50 0.15 8 29 None
AI Options Chain 26.29 Call 30.00 7/18 No 0.07 0.09 0.09 -0.06 -40.00% 6,916 32,558 0.64 0.07 7 37 None
NVDA Options Chain 164.92 Put 142.00 7/18 No 0.13 0.14 0.13 -0.06 -31.58% 6,899 2,988 0.57 0.00 16 59 None
NVDA Options Chain 164.92 Call 140.00 7/18 No 24.55 26.00 25.25 +0.75 +3.07% 6,884 36,499 2.90 1.00 16 59 None
NVDA Options Chain 164.92 Put 140.00 8/15 No 1.01 1.02 1.02 -0.17 -14.29% 6,839 53,390 0.43 -0.08 16 59 None
HOOD Options Chain 98.34 Call 100.00 7/25 No 3.75 4.00 3.80 -0.58 -13.25% 6,837 6,688 0.58 0.47 11 57 None
EW Options Chain 78.05 Call 72.50 8/15 Yes 7.50 7.60 7.55 -0.15 -1.95% 6,832 211 0.40 0.75 16 57 None
GRAB Options Chain 5.00 Call 5.00 8/15 No 0.35 0.40 0.40 +0.07 +21.22% 6,830 12,035 0.57 0.55 10 33 None
MARA Options Chain 19.14 Call 18.00 7/18 No 1.40 1.45 1.42 +0.06 +4.42% 6,827 21,682 0.67 0.77 6 39 None
SMCI Options Chain 49.24 Put 43.00 7/18 No 0.12 0.13 0.13 -0.01 -7.15% 6,826 6,360 0.66 -0.08 10 50 None
SBET Options Chain 21.65 Call 30.00 7/18 No 0.60 0.65 0.62 +0.27 +77.15% 6,821 6,767 2.30 0.18 9 31 None
AMD Options Chain 146.42 Put 143.00 7/18 No 1.58 1.60 1.58 -1.04 -39.70% 6,820 2,300 0.38 -0.30 13 59 None
RCAT Options Chain 8.57 Call 8.00 7/18 No 0.80 0.85 0.83 +0.76 +1,085.72% 6,818 12,099 1.08 0.68 8 31 None
SBET Options Chain 21.65 Call 21.00 7/18 No 2.20 2.35 2.23 % 6,790 0 1.68 0.59 9 31 None
HOOD Options Chain 98.34 Put 89.00 7/18 No 0.47 0.50 0.47 -0.17 -26.57% 6,780 1,346 0.62 -0.12 11 57 None
AAL Options Chain 12.22 Call 13.00 8/15 Yes 0.48 0.50 0.48 -0.41 -46.07% 6,720 9,381 0.51 0.39 13 42 None
NVDA Options Chain 164.92 Call 150.00 7/18 No 15.20 15.70 15.37 +0.74 +5.06% 6,700 68,253 0.45 0.97 16 59 None
INVZ Options Chain 1.69 Call 3.00 1/16 Yes 0.35 0.40 0.38 +0.03 +8.58% 6,682 11,838 1.38 0.45 9 14 None
INTC Options Chain 23.43 Call 23.50 7/18 No 0.50 0.52 0.52 -0.24 -31.58% 6,675 8,753 0.42 0.49 4 42 None
PLUG Options Chain 1.62 Put 1.50 7/18 No 0.06 0.07 0.06 +0.01 +20.00% 6,642 10,161 1.32 -0.31 7 38 None
MRVL Options Chain 73.59 Call 72.00 7/18 No 2.20 2.31 2.27 -0.48 -17.46% 6,628 1,359 0.47 0.58 7 50 None
META Options Chain 717.51 Call 725.00 7/18 No 6.75 6.85 6.82 -5.03 -42.45% 6,626 2,575 0.25 0.39 17 72 None
MARA Options Chain 19.14 Put 19.00 7/18 No 0.64 0.68 0.66 -0.11 -14.29% 6,611 2,422 0.70 -0.45 6 39 None
NVDA Options Chain 164.92 Call 167.50 8/01 No 4.50 4.60 4.60 +0.30 +6.98% 6,610 3,597 0.35 0.46 16 59 None
NIO Options Chain 3.90 Call 4.00 8/01 No 0.21 0.22 0.21 +0.07 +50.00% 6,596 6,204 0.68 0.48 6 -7 None
LUNR Options Chain 10.86 Call 12.00 7/18 No 0.14 0.16 0.14 -0.07 -33.34% 6,593 4,392 0.85 0.22 7 24 None
TSLA Options Chain 313.51 Put 315.00 7/18 No 8.35 8.40 8.41 -2.89 -25.58% 6,581 4,492 0.44 -0.51 7 49 None
MSTR Options Chain 434.58 Put 430.00 7/18 No 8.35 8.55 8.35 -7.43 -47.09% 6,571 401 0.45 -0.41 1 59 None
SOFI Options Chain 21.20 Put 19.00 7/25 No 0.19 0.21 0.20 -0.02 -9.10% 6,571 1,900 0.58 -0.14 11 50 None
CFLT Options Chain 24.16 Call 28.00 8/15 Yes 1.05 1.30 1.15 -0.10 -8.00% 6,569 2,358 0.81 0.33 5 40 None
GOOGL Options Chain 180.19 Call 190.00 8/15 Yes 4.20 4.25 4.20 +0.70 +20.00% 6,562 24,052 0.35 0.34 17 71 None
GME Options Chain 23.33 Call 30.00 7/18 No 0.05 0.06 0.06 0.00 0.00% 6,558 29,437 1.03 0.02 16 35 None
AMC Options Chain 3.33 Put 3.00 7/18 No 0.03 0.04 0.03 -0.04 -57.15% 6,546 11,227 0.81 -0.17 9 25 None
HIMS Options Chain 47.89 Call 50.00 7/18 No 1.01 1.08 1.08 -1.30 -54.63% 6,541 7,013 0.71 0.35 14 47 None
CIFR Options Chain 5.87 Put 4.50 8/29 Yes 0.25 0.53 0.30 % 6,527 0 1.24 -0.20 6 37 None
CFLT Options Chain 24.16 Call 30.00 8/15 Yes 0.65 0.80 0.75 -0.10 -11.77% 6,521 4,624 0.81 0.24 5 40 None
BAC Options Chain 46.73 Call 47.00 7/18 Yes 0.86 0.88 0.86 -0.12 -12.25% 6,520 17,480 0.38 0.47 12 73 None
MP Options Chain 45.11 Call 50.00 7/18 No 1.00 1.10 1.08 -0.74 -40.66% 6,511 3,203 1.09 0.28 2 35 None
ONDS Options Chain 2.12 Call 2.50 7/18 No 0.05 0.10 0.05 0.00 0.00% 6,497 6,961 1.64 0.22 7 25 None
NIO Options Chain 3.90 Call 4.50 8/15 No 0.14 0.15 0.15 +0.05 +50.00% 6,486 12,363 0.70 0.30 6 -7 None
MSTR Options Chain 434.58 Call 500.00 7/18 No 0.75 0.80 0.78 +0.23 +41.82% 6,486 10,333 0.61 0.06 1 59 None
NVDA Options Chain 164.92 Call 155.00 9/19 Yes 18.35 18.45 18.39 +0.34 +1.89% 6,468 37,866 0.43 0.68 16 59 None
ERJ Options Chain 53.92 Call 60.00 8/15 Yes 1.10 1.40 1.25 -0.30 -19.36% 6,468 7,088 0.49 0.28 15 51 None
NVDA Options Chain 164.92 Call 162.50 7/25 No 5.80 5.85 5.83 +0.38 +6.98% 6,462 11,381 0.34 0.62 16 59 None
CORZ Options Chain 12.51 Call 18.00 9/19 Yes 0.45 0.52 0.45 -0.18 -28.58% 6,415 13,681 0.85 0.22 5 26 None
NVDA Options Chain 164.92 Call 200.00 10/17 Yes 3.30 3.35 3.32 +0.04 +1.22% 6,378 19,522 0.37 0.21 16 59 None
PLTR Options Chain 142.10 Put 135.00 7/18 No 1.02 1.04 1.04 -0.15 -12.61% 6,370 9,333 0.46 -0.19 11 51 None
MU Options Chain 124.53 Put 122.00 7/18 No 1.29 1.34 1.32 -0.77 -36.85% 6,357 679 0.35 -0.32 16 69 None
GILD Options Chain 109.64 Call 120.00 8/15 Yes 0.89 0.93 0.89 -1.01 -53.16% 6,353 8,509 0.29 0.17 12 72 None
BBAI Options Chain 6.44 Call 7.50 7/18 No 0.15 0.20 0.20 -0.20 -50.00% 6,352 8,223 1.40 0.27 5 21 None
INTC Options Chain 23.43 Call 24.00 7/18 No 0.32 0.33 0.33 -0.19 -36.54% 6,341 31,414 0.43 0.35 4 42 None
F Options Chain 11.78 Call 12.00 7/18 No 0.08 0.09 0.08 -0.06 -42.86% 6,335 23,140 0.26 0.30 15 54 None
OSCR Options Chain 14.38 Put 13.50 7/25 No 0.80 0.85 0.85 +0.44 +107.32% 6,327 232 1.14 -0.34 14 46 None
AMD Options Chain 146.42 Call 146.00 7/18 No 3.30 3.40 3.40 +0.89 +35.46% 6,300 2,773 0.38 0.54 13 59 None
PYPL Options Chain 71.36 Call 75.00 7/18 No 0.22 0.23 0.24 -1.43 -85.63% 6,294 9,829 0.32 0.13 11 60 None
MRVL Options Chain 73.59 Call 75.00 7/18 No 0.96 1.00 0.98 -0.32 -24.62% 6,287 12,626 0.46 0.33 7 50 None
BP Options Chain 32.64 Call 33.50 7/18 No 0.14 0.16 0.17 +0.12 +240.00% 6,263 143 0.24 0.23 8 55 None
TSLA Options Chain 313.51 Put 297.50 7/18 No 2.21 2.24 2.26 -1.14 -33.53% 6,248 3,585 0.46 -0.19 7 49 None
SOFI Options Chain 21.20 Call 22.00 8/15 Yes 1.53 1.56 1.53 +0.16 +11.68% 6,244 6,211 0.71 0.48 11 50 None
NVDA Options Chain 164.92 Put 135.00 10/17 Yes 3.45 3.50 3.47 -0.28 -7.47% 6,232 14,838 0.45 -0.15 16 59 None
NVDA Options Chain 164.92 Put 162.50 7/25 No 3.10 3.15 3.12 -0.38 -10.86% 6,215 2,370 0.34 -0.38 16 59 None
INTC Options Chain 23.43 Call 25.00 7/18 No 0.12 0.13 0.12 -0.11 -47.83% 6,215 34,794 0.46 0.17 4 42 None
VNET Options Chain 7.95 Call 8.00 9/19 Yes 1.30 1.35 1.30 +0.46 +54.77% 6,190 8,653 0.96 0.58 11 10 None
AMD Options Chain 146.42 Put 85.00 8/15 Yes 0.07 0.08 0.06 -0.01 -14.29% 6,188 16,178 0.75 0.00 13 59 None
AMC Options Chain 3.33 Call 3.50 7/25 No 0.15 0.17 0.15 +0.09 +150.00% 6,165 4,714 0.88 0.41 9 25 None
HOOD Options Chain 98.34 Call 120.00 7/18 No 0.11 0.13 0.12 -0.09 -42.86% 6,158 1,422 0.75 0.02 11 57 None
NVDA Options Chain 164.92 Call 320.00 12/19 Yes 0.29 0.31 0.30 +0.02 +7.15% 6,156 125 0.44 0.02 16 59 None
BABA Options Chain 106.72 Call 120.00 8/15 Yes 1.60 1.65 1.63 -0.21 -11.42% 6,151 15,950 0.43 0.22 18 33 None
CRWV Options Chain 125.84 Put 120.00 7/18 No 4.10 4.35 4.30 +2.60 +152.95% 6,120 4,355 0.85 -0.34 3 22 None
IONQ Options Chain 41.81 Call 45.00 7/18 No 0.71 0.73 0.71 -2.02 -74.00% 6,108 6,099 0.77 0.28 8 43 None
AMD Options Chain 146.42 Put 75.00 8/22 Yes 0.02 0.07 0.07 +0.06 +600.00% 6,087 204 0.77 0.00 13 59 None
TSLA Options Chain 313.51 Put 180.00 8/15 Yes 0.51 0.52 0.52 -0.01 -1.89% 6,086 5,755 0.89 0.00 7 49 None
XYZ Options Chain 65.14 Call 75.00 7/18 No 0.03 0.04 0.03 -0.12 -80.00% 6,078 12,107 0.50 0.01 17 58 None
CAR Options Chain 191.38 Put 130.00 3/20 Yes 8.30 8.70 8.30 -1.10 -11.71% 6,074 1,000 0.59 -0.15 5 37 None
CORZ Options Chain 12.51 Call 16.00 8/15 Yes 0.31 0.35 0.35 -0.15 -30.00% 6,062 28,919 0.85 0.22 5 26 None
MSTR Options Chain 434.58 Put 325.00 7/18 No 0.34 0.46 0.45 -0.08 -15.10% 6,046 1,154 1.03 -0.02 1 59 None
AMD Options Chain 146.42 Put 135.00 7/18 No 0.32 0.34 0.33 -0.22 -40.00% 6,028 9,485 0.43 -0.10 13 59 None
NVDA Options Chain 164.92 Call 175.00 8/01 No 1.98 2.00 1.99 +0.14 +7.57% 6,028 8,472 0.34 0.26 16 59 None
PBR Options Chain 12.82 Call 15.00 9/19 Yes 0.04 0.15 0.09 +0.01 +12.50% 6,020 4,748 0.30 0.11 15 63 None
ERJ Options Chain 53.92 Call 65.00 8/15 Yes 0.50 0.70 0.55 -0.12 -17.91% 6,016 6,327 0.51 0.14 15 51 None
CLF Options Chain 9.87 Call 12.00 8/15 Yes 0.21 0.24 0.23 +0.03 +15.00% 6,003 1,144 0.68 0.21 6 41 None
PATH Options Chain 12.35 Put 11.00 9/19 Yes 0.44 0.49 0.45 +0.11 +32.36% 6,001 7,826 0.51 -0.25 12 33 None
PBR Options Chain 12.82 Put 15.00 9/19 Yes 0.41 4.65 2.49 -1.63 -39.57% 6,000 3,336 1.44 -0.89 15 63 None
TSLA Options Chain 313.51 Call 317.50 7/18 No 6.00 6.10 6.02 +0.45 +8.08% 5,999 8,469 0.45 0.44 7 49 None
IREN Options Chain 16.23 Call 17.00 7/18 No 0.56 0.60 0.60 -0.35 -36.85% 5,993 9,414 0.98 0.40 9 34 None
LEVI Options Chain 21.95 Call 22.00 7/18 No 0.30 0.35 0.35 -0.05 -12.50% 5,990 955 0.24 0.54 12 51 None
GME Options Chain 23.33 Call 28.00 7/18 No 0.06 0.08 0.07 -0.01 -12.50% 5,987 5,986 0.82 0.05 16 35 None
TSLA Options Chain 313.51 Call 342.50 7/18 No 1.04 1.05 1.04 -0.21 -16.80% 5,975 2,602 0.49 0.10 7 49 None
AMD Options Chain 146.42 Call 140.00 7/18 No 7.25 7.50 7.41 +1.61 +27.76% 5,972 36,343 0.39 0.81 13 59 None
CLSK Options Chain 12.65 Call 13.00 7/18 No 0.40 0.42 0.41 -0.16 -28.07% 5,966 13,359 0.81 0.42 6 41 None
HOOD Options Chain 98.34 Call 100.00 8/15 Yes 8.00 8.15 8.10 -0.50 -5.82% 5,956 14,742 0.71 0.52 11 57 None
CVX Options Chain 155.31 Call 155.00 7/18 No 2.45 2.56 2.51 +0.74 +41.81% 5,955 10,843 0.27 0.54 12 75 None
SOFI Options Chain 21.20 Call 22.50 7/25 No 0.50 0.51 0.51 +0.04 +8.52% 5,947 35,334 0.59 0.34 11 50 None
NVDA Options Chain 164.92 Call 135.00 7/18 No 30.00 30.35 30.05 +0.64 +2.18% 5,943 37,038 0.00 1.00 16 59 None
DOCU Options Chain 73.55 Put 42.50 9/19 Yes 0.04 0.45 0.05 -0.15 -75.00% 5,920 7 0.73 -0.01 13 52 None
RKT Options Chain 13.68 Put 13.50 7/18 No 0.26 0.35 0.30 +0.03 +11.12% 5,915 772 0.52 -0.41 8 43 None
AG Options Chain 9.27 Call 10.00 7/18 No 0.08 0.10 0.09 +0.04 +80.00% 5,888 9,140 0.63 0.21 11 34 None
AMD Options Chain 146.42 Put 146.00 7/18 No 2.78 2.81 2.81 -1.44 -33.89% 5,879 409 0.38 -0.46 13 59 None
IREN Options Chain 16.23 Call 22.00 8/15 No 0.53 0.57 0.57 -0.07 -10.94% 5,868 444 1.02 0.24 9 34 None
NVDA Options Chain 164.92 Call 165.00 6/18 Yes 29.20 29.30 29.34 +0.71 +2.48% 5,858 8,646 0.41 0.62 16 59 None
MSFT Options Chain 503.32 Put 500.00 7/18 No 2.59 2.68 2.52 -0.92 -26.75% 5,847 5,086 0.15 -0.34 13 68 None
CSX Options Chain 34.10 Call 35.00 9/19 Yes 1.20 1.25 1.23 +0.52 +73.24% 5,828 51,613 0.26 0.45 9 54 None
NVDA Options Chain 164.92 Put 115.00 8/15 No 0.17 0.18 0.18 -0.03 -14.29% 5,824 32,900 0.57 0.00 16 59 None
ASTS Options Chain 45.58 Put 37.00 7/18 No 0.09 0.19 0.11 -0.08 -42.11% 5,822 8,086 0.96 -0.05 5 43 None
UBER Options Chain 95.39 Call 100.00 7/18 No 0.25 0.27 0.27 -0.29 -51.79% 5,797 28,445 0.30 0.13 11 63 None
BHF Options Chain 48.79 Put 45.00 7/18 No 0.80 1.00 0.90 +0.65 +260.00% 5,791 1,353 0.90 -0.22 17 57 None
BAC Options Chain 46.73 Call 51.00 8/01 Yes 0.13 0.14 0.13 -0.02 -13.34% 5,790 342 0.27 0.10 12 73 None
WULF Options Chain 4.89 Call 5.50 7/18 No 0.08 0.11 0.09 -0.07 -43.75% 5,785 29,631 1.06 0.23 5 30 None
GOOGL Options Chain 180.19 Call 200.00 7/18 No 0.05 0.06 0.06 +0.01 +20.00% 5,770 19,978 0.35 0.01 17 71 None
GOOGL Options Chain 180.19 Call 187.50 7/18 No 0.43 0.45 0.44 +0.12 +37.50% 5,760 10,690 0.26 0.13 17 71 None
SMCI Options Chain 49.24 Call 55.00 8/15 Yes 2.60 2.64 2.62 -0.53 -16.83% 5,755 13,373 0.76 0.37 10 50 None
QS Options Chain 9.23 Call 7.00 1/16 Yes 3.30 3.35 3.34 +0.15 +4.71% 5,755 41,310 0.84 0.79 9 26 None
BAC Options Chain 46.73 Put 46.00 8/15 Yes 1.08 1.10 1.10 +0.10 +10.00% 5,742 5,957 0.26 -0.38 12 73 None
LEVI Options Chain 21.95 Call 21.00 7/18 No 1.00 1.15 1.05 +0.53 +101.93% 5,729 4,391 0.22 0.87 12 51 None
PLTR Options Chain 142.10 Call 140.00 7/18 No 4.60 4.70 4.64 -0.56 -10.77% 5,726 38,104 0.44 0.62 11 51 None
SBET Options Chain 21.65 Put 20.00 7/18 No 1.15 1.25 1.17 -1.68 -58.95% 5,725 5,131 1.64 -0.33 9 31 None