Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 206.80 Call 215.00 7/31 No 0.21 0.22 0.22 -1.37 -86.17% 124,083 51,973 0.50 0.06 13 58 None
SPCX Options Chain 115.07 Call 330.00 7/31 No 0.05 0.10 0.10 -0.05 -33.34% 90,173 338,525 0.00 0.00 3 33 None
NVDA Options Chain 206.80 Call 222.50 7/31 No 0.06 0.07 0.07 -0.33 -82.50% 88,908 33,675 0.54 0.02 13 58 None
NVDA Options Chain 206.80 Call 210.00 7/31 No 0.53 0.54 0.54 -2.71 -83.39% 53,853 34,133 0.50 0.13 13 58 None
NVDA Options Chain 206.80 Call 205.00 7/31 No 1.31 1.33 1.31 -4.53 -77.57% 51,293 15,939 0.50 0.25 13 58 None
FIG Options Chain 21.02 Call 28.00 7/31 No 0.11 0.13 0.12 0.00 0.00% 50,213 32,010 1.34 0.07 3 19 None
WOLF Options Chain 23.09 Put 17.50 9/18 Yes 1.45 1.85 1.57 -0.18 -10.29% 50,175 144 1.32 -0.19 8 37 None
NVDA Options Chain 206.80 Call 205.00 7/29 No 0.51 0.52 0.51 -4.39 -89.60% 47,262 1,212 0.50 0.16 13 58 None
WOLF Options Chain 23.09 Put 30.00 9/18 Yes 8.60 9.20 8.85 -0.46 -4.95% 45,011 50,379 1.33 -0.58 8 37 None
NVDA Options Chain 206.80 Call 197.50 7/29 No 2.71 2.75 2.71 -7.62 -73.77% 43,878 622 0.52 0.50 13 58 None
WOLF Options Chain 23.09 Put 22.50 9/18 Yes 3.60 4.10 3.95 +0.10 +2.60% 40,220 46 1.30 -0.36 8 37 None
NVDA Options Chain 206.80 Call 200.00 7/29 No 1.66 1.70 1.69 -6.71 -79.89% 40,059 415 0.51 0.37 13 58 None
CIFR Options Chain 23.15 Call 30.00 7/31 No 0.02 0.03 0.03 -0.09 -75.00% 38,327 2,827 1.49 0.02 4 40 None
WBD Options Chain 25.77 Put 25.00 10/16 No 0.75 0.99 0.85 -0.25 -22.73% 37,792 190,174 0.23 -0.40 3 19 None
NVDA Options Chain 206.80 Call 210.00 7/29 No 0.14 0.15 0.15 -2.12 -93.40% 37,003 10,539 0.51 0.05 13 58 None
AAPL Options Chain 333.80 Call 340.00 7/29 No 1.63 1.78 1.75 +0.35 +25.00% 35,796 4,217 0.30 0.35 10 65 None
NVDA Options Chain 206.80 Call 202.50 7/29 No 0.95 0.96 0.96 -4.49 -82.39% 34,491 535 0.50 0.25 13 58 None
NVDA Options Chain 206.80 Call 200.00 7/31 No 2.87 2.90 2.85 -6.45 -69.36% 33,205 24,081 0.51 0.41 13 58 None
NVDA Options Chain 206.80 Put 200.00 8/21 No 9.70 9.80 9.90 +4.02 +68.37% 32,981 45,596 0.41 -0.52 13 58 None
NVDA Options Chain 206.80 Put 190.00 7/29 No 0.74 0.76 0.79 +0.39 +97.50% 32,679 2,290 0.55 -0.17 13 58 None
TSLA Options Chain 313.03 Put 300.00 7/29 No 1.65 1.69 1.72 -0.78 -31.20% 30,031 2,448 0.56 -0.23 9 58 None
NVDA Options Chain 206.80 Put 195.00 7/29 No 2.06 2.09 2.11 +1.42 +205.80% 30,030 3,671 0.53 -0.37 13 58 None
NVDA Options Chain 206.80 Call 197.50 7/31 No 4.00 4.05 4.00 -7.30 -64.61% 29,590 1,264 0.51 0.51 13 58 None
NVDA Options Chain 206.80 Put 197.50 7/29 No 3.15 3.20 3.19 +2.21 +225.51% 28,651 1,379 0.52 -0.50 13 58 None
MARA Options Chain 12.12 Put 10.50 8/07 Yes 0.31 0.33 0.32 +0.02 +6.67% 28,176 1,589 1.06 -0.26 5 41 None
AAPL Options Chain 333.80 Call 337.50 7/29 No 2.64 2.85 2.79 +0.69 +32.86% 27,864 1,709 0.31 0.48 10 65 None
MARA Options Chain 12.12 Put 12.50 8/07 Yes 1.22 1.31 1.31 +0.17 +14.92% 27,838 586 1.08 -0.62 5 41 None
SKHY Options Chain 154.57 Put 95.00 7/31 No 0.25 0.35 0.25 +0.11 +78.58% 27,054 1,749 2.10 -0.02 3 22 None
WBD Options Chain 25.77 Put 20.00 10/16 No 0.13 0.19 0.19 -0.13 -40.63% 27,023 246,599 0.38 -0.06 3 19 None
TSLA Options Chain 313.03 Put 307.50 7/29 No 4.05 4.20 4.20 -0.57 -11.95% 26,561 562 0.55 -0.43 9 58 None
NVDA Options Chain 206.80 Call 220.00 8/21 No 1.50 1.53 1.51 -2.44 -61.78% 25,723 52,237 0.39 0.15 13 58 None
NVDA Options Chain 206.80 Put 200.00 7/29 No 4.60 4.70 4.63 +3.25 +235.51% 25,709 8,223 0.51 -0.63 13 58 None
NVDA Options Chain 206.80 Call 220.00 7/31 No 0.09 0.10 0.10 -0.56 -84.85% 25,693 64,287 0.52 0.03 13 58 None
NVDA Options Chain 206.80 Put 195.00 7/31 No 3.20 3.30 3.30 +2.06 +166.13% 24,604 23,123 0.52 -0.40 13 58 None
MU Options Chain 910.80 Put 55.00 8/07 No 0.00 0.01 0.01 0.00 0.00% 24,419 6,594 0.00 0.00 16 75 None
SPCX Options Chain 115.07 Put 100.00 7/31 No 0.85 0.90 0.88 -0.23 -20.73% 24,291 8,365 1.11 -0.13 3 33 None
NVDA Options Chain 206.80 Call 207.50 7/31 No 0.84 0.86 0.84 -3.61 -81.13% 24,163 16,690 0.50 0.18 13 58 None
TSLA Options Chain 313.03 Call 315.00 7/29 No 2.70 2.75 2.69 -3.72 -58.04% 23,797 4,473 0.54 0.33 9 58 None
AAPL Options Chain 333.80 Put 330.00 7/29 No 0.82 0.90 0.87 -1.63 -65.20% 23,673 2,587 0.32 -0.19 10 65 None
NVDA Options Chain 206.80 Call 212.50 7/31 No 0.33 0.35 0.34 -2.06 -85.84% 23,465 39,117 0.50 0.09 13 58 None
NVDA Options Chain 206.80 Call 207.50 7/29 No 0.27 0.28 0.27 -3.13 -92.06% 23,289 3,124 0.50 0.09 13 58 None
TSLA Options Chain 313.03 Call 310.00 7/29 No 4.60 4.70 4.60 -4.35 -48.61% 22,673 1,792 0.54 0.48 9 58 None
WOLF Options Chain 23.09 Put 20.00 9/18 Yes 2.55 2.73 2.65 -0.29 -9.87% 22,516 28,140 1.32 -0.27 8 37 None
WOLF Options Chain 23.09 Put 25.00 9/18 Yes 5.10 5.65 5.92 +0.52 +9.63% 22,513 32,182 1.32 -0.44 8 37 None
NVDA Options Chain 206.80 Put 190.00 7/31 No 1.62 1.65 1.67 +0.93 +125.68% 22,498 18,139 0.54 -0.24 13 58 None
WBD Options Chain 25.77 Put 20.00 12/18 No 0.78 1.14 0.77 -0.35 -31.25% 22,384 80,269 0.53 -0.14 3 19 None
AAPL Options Chain 333.80 Put 300.00 7/31 Yes 0.20 0.23 0.22 -0.27 -55.11% 21,679 15,016 0.59 -0.01 10 65 None
RUN Options Chain 9.94 Call 13.00 9/18 Yes 0.52 0.58 0.54 +0.01 +1.89% 21,560 29,006 0.93 0.27 11 44 None
QGEN Options Chain 41.37 Call 45.00 8/21 Yes 0.80 1.40 1.32 +0.22 +20.00% 21,223 6,577 0.59 0.34 10 48 None
RUN Options Chain 9.94 Call 18.00 9/18 Yes 0.09 0.18 0.11 +0.02 +22.23% 21,020 38,071 0.98 0.08 11 44 None
PLTR Options Chain 122.51 Call 130.00 7/31 No 4.30 4.40 4.35 +3.33 +326.48% 20,276 26,386 0.65 0.59 11 52 None
NVDA Options Chain 206.80 Call 202.50 7/31 No 1.97 2.00 1.98 -5.42 -73.25% 19,933 2,108 0.50 0.32 13 58 None
NVDA Options Chain 206.80 Call 225.00 7/31 No 0.05 0.06 0.06 -0.18 -75.00% 19,644 31,371 0.56 0.01 13 58 None
TSLA Options Chain 313.03 Put 305.00 7/29 No 3.05 3.15 3.15 -0.80 -20.26% 19,594 585 0.55 -0.36 9 58 None
AAPL Options Chain 333.80 Call 345.00 7/29 No 0.44 0.63 0.63 +0.04 +6.78% 19,443 1,644 0.31 0.16 10 65 None
WBD Options Chain 25.77 Call 27.00 10/16 No 0.45 0.65 0.46 -0.54 -54.00% 19,438 2,008 0.22 0.31 3 19 None
NVDA Options Chain 206.80 Call 217.50 7/31 No 0.13 0.15 0.14 -0.89 -86.41% 19,411 19,011 0.51 0.04 13 58 None
AMC Options Chain 2.26 Call 2.50 8/21 No 0.29 0.30 0.29 +0.10 +52.64% 19,118 53,344 1.15 0.55 7 30 None
SPCX Options Chain 115.07 Put 85.00 10/16 No 6.60 6.80 6.70 +0.40 +6.35% 18,917 1,000 0.94 -0.20 3 33 None
TSLA Options Chain 313.03 Call 310.00 7/31 No 6.95 7.05 6.95 -3.57 -33.94% 17,447 1,384 0.56 0.50 9 58 None
NOK Options Chain 8.99 Put 8.50 7/31 No 0.09 0.10 0.09 -0.05 -35.72% 17,204 1,798 0.85 -0.24 13 46 None
VG Options Chain 14.31 Call 15.00 8/21 Yes 0.35 0.50 0.42 -0.63 -60.00% 16,783 70,808 0.83 0.28 10 35 None
NVDA Options Chain 206.80 Put 200.00 7/31 No 5.70 5.80 5.85 +3.70 +172.10% 16,711 13,718 0.51 -0.59 13 58 None
MU Options Chain 910.80 Put 500.00 7/31 No 0.10 0.29 0.21 -0.23 -52.28% 16,503 17,680 2.15 0.00 16 75 None
T Options Chain 24.13 Put 23.00 7/31 No 0.01 0.03 0.02 -0.04 -66.67% 16,319 1,014 0.34 -0.05 14 68 None
NVDA Options Chain 206.80 Call 230.00 8/21 No 0.63 0.65 0.65 -1.06 -61.99% 16,258 72,619 0.39 0.08 13 58 None
PYPL Options Chain 56.07 Call 75.00 8/21 Yes 0.02 0.10 0.05 -0.02 -28.58% 16,223 15,385 0.48 0.01 14 60 None
INTC Options Chain 91.53 Call 120.00 8/21 No 1.26 1.38 1.32 -0.42 -24.14% 16,125 53,178 0.85 0.14 6 54 None
WBD Options Chain 25.77 Put 20.00 11/20 No 0.00 0.26 0.21 -0.39 -65.00% 16,096 27,433 0.37 -0.09 3 19 None
GOOG Options Chain 318.63 Call 330.00 7/31 No 3.70 3.95 3.80 +1.94 +104.31% 15,982 2,975 0.37 0.42 11 64 None
AAPL Options Chain 333.80 Put 320.00 7/29 No 0.15 0.16 0.16 -0.42 -72.42% 15,523 4,885 0.40 -0.04 10 65 None
LVS Options Chain 46.08 Call 50.00 9/18 No 1.24 1.35 1.31 +0.48 +57.84% 15,488 17,074 0.31 0.35 9 46 None
AAPL Options Chain 333.80 Put 335.00 7/29 No 2.20 2.30 2.25 -2.65 -54.09% 15,353 255 0.31 -0.39 10 65 None
EVGO Options Chain 1.44 Call 1.50 8/21 Yes 0.15 0.20 0.20 +0.10 +100.00% 15,348 442 0.88 0.62 8 25 None
PYPL Options Chain 56.07 Call 62.50 8/21 Yes 0.70 0.90 0.76 -0.03 -3.80% 15,339 19,707 0.46 0.21 14 60 None
SKHY Options Chain 154.57 Put 135.00 7/31 No 5.80 6.10 5.90 +2.31 +64.35% 15,268 14,065 1.65 -0.33 3 22 None
VG Options Chain 14.31 Call 14.00 8/21 Yes 0.60 0.75 0.67 -0.82 -55.04% 15,092 121 0.83 0.39 10 35 None
ORCL Options Chain 114.85 Call 125.00 7/31 No 1.93 2.00 1.96 +0.76 +63.34% 15,055 4,966 0.78 0.33 7 63 None
SOFI Options Chain 16.47 Call 17.00 7/31 Yes 0.78 0.79 0.79 +0.15 +23.44% 15,043 13,541 1.20 0.50 12 50 None
TSLA Options Chain 313.03 Put 310.00 7/29 No 5.25 5.60 5.43 -0.33 -5.73% 15,007 1,731 0.55 -0.52 9 58 None
AMZN Options Chain 232.11 Call 235.00 7/29 No 1.27 1.36 1.26 -0.92 -42.21% 14,995 1,596 0.40 0.31 9 60 None
NVDA Options Chain 206.80 Call 215.00 8/21 No 2.32 2.36 2.30 -3.33 -59.15% 14,990 32,993 0.39 0.22 13 58 None
NVDA Options Chain 206.80 Call 195.00 7/29 No 4.10 4.15 4.12 -7.41 -64.27% 14,989 314 0.52 0.63 13 58 None
NVDA Options Chain 206.80 Call 212.50 7/29 No 0.08 0.09 0.09 -1.40 -93.96% 14,851 5,665 0.53 0.02 13 58 None
NVDA Options Chain 206.80 Call 210.00 8/21 No 3.50 3.60 3.50 -4.33 -55.30% 14,843 36,656 0.40 0.30 13 58 None
GME Options Chain 21.22 Call 22.00 7/31 No 0.12 0.13 0.13 +0.02 +18.19% 14,804 6,843 0.33 0.28 15 49 None
NFLX Options Chain 70.09 Call 72.00 7/31 No 0.57 0.59 0.59 +0.03 +5.36% 14,741 5,411 0.39 0.36 13 63 None
SPCX Options Chain 115.07 Call 120.00 7/31 No 3.00 3.10 3.00 -1.10 -26.83% 14,663 5,821 1.16 0.35 3 33 None
SOFI Options Chain 16.47 Call 20.00 7/31 Yes 0.09 0.10 0.10 0.00 0.00% 14,564 119,979 1.20 0.10 12 50 None
NFLX Options Chain 70.09 Call 71.00 7/31 No 0.94 0.96 0.96 +0.06 +6.67% 14,517 7,816 0.38 0.50 13 63 None
FRMI Options Chain 7.38 Call 10.00 9/18 No 0.80 0.90 0.90 -0.10 -10.00% 14,511 3,283 1.50 0.39 3 16 None
ORCL Options Chain 114.85 Call 130.00 7/31 No 0.86 0.89 0.89 +0.30 +50.85% 14,331 6,622 0.79 0.18 7 63 None
SPCX Options Chain 115.07 Put 110.00 7/31 No 3.50 3.60 3.61 -0.09 -2.44% 14,316 14,892 1.09 -0.37 3 33 None
PLTR Options Chain 122.51 Call 140.00 7/31 No 0.77 0.79 0.79 +0.68 +618.19% 14,300 6,851 0.62 0.19 11 52 None
SOFI Options Chain 16.47 Call 19.00 7/31 Yes 0.20 0.21 0.20 +0.03 +17.65% 14,214 17,821 1.19 0.19 12 50 None
DBX Options Chain 29.20 Call 34.00 8/07 Yes 0.30 0.35 0.35 +0.02 +6.07% 14,185 3 0.64 0.18 8 42 None
DBX Options Chain 29.20 Call 36.00 8/07 Yes 0.10 0.20 0.12 -0.08 -40.00% 14,136 10 0.67 0.09 8 42 None
NVDA Options Chain 206.80 Put 192.50 7/29 No 1.27 1.30 1.28 +0.76 +146.16% 13,992 1,790 0.54 -0.26 13 58 None
AMZN Options Chain 232.11 Call 250.00 8/21 Yes 4.30 4.40 4.35 -0.37 -7.84% 13,983 46,749 0.44 0.28 9 60 None
SPCX Options Chain 115.07 Put 100.00 10/16 No 12.40 12.70 12.45 +0.45 +3.75% 13,745 23,335 0.93 -0.31 3 33 None
AMC Options Chain 2.26 Call 3.00 8/21 No 0.14 0.15 0.15 +0.04 +36.37% 13,645 86,410 1.19 0.34 7 30 None
IREN Options Chain 36.98 Put 33.00 8/21 No 3.30 3.55 3.40 +0.20 +6.25% 13,578 31,687 1.37 -0.33 10 44 None
INTC Options Chain 91.53 Call 100.00 7/31 No 1.11 1.15 1.10 -0.82 -42.71% 13,545 8,788 0.99 0.22 6 54 None
TSLA Options Chain 313.03 Call 315.00 7/31 No 4.85 4.95 4.90 -3.20 -39.51% 13,500 2,832 0.56 0.39 9 58 None
META Options Chain 594.20 Call 775.00 7/31 Yes 0.29 0.34 0.29 0.00 0.00% 13,448 12,775 1.10 0.01 15 73 None
TSLA Options Chain 313.03 Call 320.00 7/29 No 1.47 1.50 1.44 -3.02 -67.72% 13,437 2,366 0.55 0.22 9 58 None
MMM Options Chain 172.62 Call 190.00 7/31 No 0.09 0.14 0.10 -0.29 -74.36% 13,418 40 0.37 0.02 9 62 None
INTC Options Chain 91.53 Call 110.00 8/21 No 2.46 2.61 2.56 -0.64 -20.00% 13,353 33,672 0.84 0.24 6 54 None
NVDA Options Chain 206.80 Put 192.50 7/31 No 2.32 2.34 2.38 +1.46 +158.70% 13,296 10,300 0.53 -0.31 13 58 None
AMZN Options Chain 232.11 Call 275.00 8/21 Yes 0.89 0.99 0.96 -0.16 -14.29% 13,293 13,077 0.45 0.08 9 60 None
NVDA Options Chain 206.80 Put 180.00 7/31 No 0.36 0.37 0.38 +0.10 +35.72% 13,250 13,448 0.60 -0.08 13 58 None
TSLA Options Chain 313.03 Call 307.50 7/29 No 5.70 6.05 5.80 -4.60 -44.24% 13,220 234 0.54 0.57 9 58 None
NFLX Options Chain 70.09 Call 75.00 7/31 No 0.12 0.13 0.13 -0.02 -13.34% 13,174 10,930 0.41 0.10 13 63 None
UBER Options Chain 65.94 Put 55.00 8/28 Yes 0.23 0.42 0.28 -0.24 -46.16% 13,076 329 0.51 -0.06 7 55 None
NVDA Options Chain 206.80 Call 210.00 8/07 No 1.57 1.60 1.60 -3.60 -69.24% 13,071 6,456 0.42 0.22 13 58 None
SKHY Options Chain 154.57 Put 125.00 8/07 No 5.50 6.00 5.68 +1.62 +39.91% 12,971 119 1.40 -0.24 3 22 None
ONDS Options Chain 7.83 Call 8.00 7/31 No 0.37 0.38 0.36 +0.02 +5.89% 12,900 9,809 1.10 0.42 9 38 None
BSX Options Chain 44.25 Call 50.00 12/18 Yes 3.90 4.10 4.06 +0.26 +6.85% 12,890 10,390 0.47 0.46 13 55 None
NVDA Options Chain 206.80 Put 205.00 7/31 No 9.15 9.25 9.21 +5.40 +141.74% 12,833 19,141 0.50 -0.75 13 58 None
NU Options Chain 14.08 Call 15.00 8/21 Yes 0.57 0.60 0.57 +0.14 +32.56% 12,822 27,850 0.49 0.43 14 54 None
BMNR Options Chain 15.80 Call 19.00 7/31 No 0.30 0.34 0.33 +0.27 +450.00% 12,694 3,643 0.97 0.28 12 38 None
TSLA Options Chain 313.03 Call 312.50 7/29 No 3.55 3.65 3.55 -4.00 -52.98% 12,638 986 0.54 0.40 9 58 None
NVDA Options Chain 206.80 Put 185.00 7/31 No 0.76 0.78 0.80 +0.35 +77.78% 12,638 11,552 0.56 -0.14 13 58 None
NVDA Options Chain 206.80 Put 212.50 7/29 No 14.95 15.85 15.59 +8.60 +123.04% 12,603 1,233 0.86 -0.98 13 58 None
TSLA Options Chain 313.03 Call 330.00 7/29 No 0.41 0.43 0.43 -1.57 -78.50% 12,577 3,060 0.59 0.08 9 58 None
RUN Options Chain 9.94 Call 11.00 9/18 Yes 0.99 1.14 0.95 -0.05 -5.00% 12,556 2,499 0.92 0.45 11 44 None
NOK Options Chain 8.99 Call 10.00 7/31 No 0.06 0.07 0.06 -0.03 -33.34% 12,553 14,927 0.76 0.12 13 46 None
RUN Options Chain 9.94 Call 15.00 9/18 Yes 0.23 0.37 0.29 +0.04 +16.00% 12,514 3,008 0.95 0.16 11 44 None
ECHO Options Chain 87.04 Call 200.00 1/15 Yes 0.20 0.75 0.27 -0.18 -40.00% 12,513 9,085 0.59 0.03 3 31 None
TSLA Options Chain 313.03 Put 300.00 7/31 No 3.45 3.55 3.51 -0.31 -8.12% 12,509 5,338 0.57 -0.29 9 58 None
ORCL Options Chain 114.85 Call 147.00 7/31 No 0.05 0.10 0.06 -0.02 -25.00% 12,506 23,701 0.87 0.02 7 63 None
NVDA Options Chain 206.80 Call 200.00 8/21 No 7.25 7.35 7.32 -6.13 -45.58% 12,465 25,276 0.41 0.48 13 58 None
NVDA Options Chain 206.80 Put 205.00 7/29 No 8.40 8.55 8.55 +5.59 +188.86% 12,435 7,118 0.50 -0.84 13 58 None
WBD Options Chain 25.77 Call 29.00 9/18 No 0.05 0.08 0.07 -0.13 -65.00% 12,332 41,465 0.23 0.06 3 19 None
TSLA Options Chain 313.03 Put 322.50 7/31 No 15.65 16.00 16.30 +1.86 +12.89% 12,292 862 0.58 -0.74 9 58 None
AMC Options Chain 2.26 Call 2.00 9/18 No 0.66 0.67 0.67 +0.16 +31.38% 12,219 22,563 1.12 0.77 7 30 None
MU Options Chain 910.80 Call 1,000.00 7/31 No 8.20 8.70 8.50 -14.55 -63.13% 12,195 5,457 1.12 0.17 16 75 None
WBD Options Chain 25.77 Put 24.00 12/18 No 0.01 2.40 2.40 +0.65 +37.15% 12,176 109 0.31 -0.33 3 19 None
HPQ Options Chain 25.75 Put 23.00 9/18 Yes 0.80 0.83 0.85 -0.14 -14.15% 12,159 19,257 0.56 -0.22 14 54 None
WBD Options Chain 25.77 Put 25.00 9/18 No 0.50 0.70 0.60 -0.10 -14.29% 12,139 36,248 0.20 -0.43 3 19 None
WULF Options Chain 18.46 Put 15.00 8/21 Yes 0.73 0.95 0.85 +0.09 +11.85% 12,122 48,281 1.16 -0.23 2 38 None
NVDA Options Chain 206.80 Put 197.50 7/31 No 4.35 4.40 4.55 +2.87 +170.84% 12,119 7,248 0.52 -0.49 13 58 None
HPQ Options Chain 25.75 Put 26.00 9/18 Yes 1.85 1.99 1.99 -0.35 -14.96% 12,077 487 0.54 -0.43 14 54 None
SKHY Options Chain 154.57 Call 225.00 12/18 No 17.80 19.50 19.20 -6.45 -25.15% 12,056 114 1.09 0.39 3 22 None
PLTR Options Chain 122.51 Call 139.00 7/31 No 0.94 0.97 0.96 +0.81 +540.00% 12,027 1,148 0.62 0.22 11 52 None
WBD Options Chain 25.77 Call 29.00 10/16 No 0.18 0.25 0.18 -0.40 -68.97% 11,912 38,272 0.22 0.12 3 19 None
ORCL Options Chain 114.85 Put 115.00 7/31 No 1.89 1.93 1.92 -2.35 -55.04% 11,884 5,384 0.80 -0.29 7 63 None
MARA Options Chain 12.12 Call 12.00 7/31 No 0.41 0.44 0.44 -0.25 -36.24% 11,865 8,329 1.06 0.41 5 41 None
CSX Options Chain 53.40 Call 60.00 1/15 No 1.00 1.45 1.30 -0.30 -18.75% 11,824 2,445 0.25 0.25 9 60 None
T Options Chain 24.13 Call 25.00 9/18 No 0.72 0.78 0.74 +0.11 +17.46% 11,781 20,047 0.25 0.45 14 68 None
AAPL Options Chain 333.80 Call 342.50 7/29 No 0.90 1.10 1.04 +0.13 +14.29% 11,676 919 0.30 0.24 10 65 None
PYPL Options Chain 56.07 Call 60.00 7/31 Yes 0.90 0.95 0.96 -0.05 -4.95% 11,668 10,835 0.96 0.29 14 60 None
IREN Options Chain 36.98 Put 25.00 7/31 No 0.05 0.07 0.05 -0.05 -50.00% 11,625 5,605 1.89 -0.01 10 44 None
SPCX Options Chain 115.07 Call 115.00 7/31 No 4.60 4.70 4.62 -1.48 -24.27% 11,605 7,462 1.12 0.48 3 33 None
NVDA Options Chain 206.80 Put 207.50 7/31 No 11.20 11.30 11.11 +6.07 +120.44% 11,475 4,179 0.50 -0.82 13 58 None
NVDA Options Chain 206.80 Put 190.00 8/21 No 5.35 5.45 5.43 +2.18 +67.08% 11,394 48,018 0.43 -0.34 13 58 None
NOW Options Chain 97.83 Call 105.00 7/31 No 3.60 3.75 3.65 +2.45 +204.17% 11,381 5,207 0.71 0.65 10 55 None
MU Options Chain 910.80 Put 800.00 7/31 No 12.75 13.00 12.90 -1.70 -11.65% 11,337 9,746 1.25 -0.19 16 75 None
BMNR Options Chain 15.80 Call 20.00 7/31 No 0.12 0.14 0.14 +0.11 +366.67% 11,293 8,034 0.97 0.13 12 38 None
WOLF Options Chain 23.09 Call 65.00 1/15 Yes 1.67 2.26 1.79 -0.01 -0.56% 11,251 11,958 1.27 0.24 8 37 None
AAPL Options Chain 333.80 Call 340.00 7/31 Yes 5.15 5.40 5.15 +0.99 +23.80% 11,147 7,850 0.47 0.44 10 65 None
PLTR Options Chain 122.51 Call 132.00 7/31 No 3.25 3.30 3.25 +2.59 +392.43% 11,145 6,005 0.63 0.50 11 52 None
PLTR Options Chain 122.51 Call 135.00 7/31 No 2.01 2.04 2.00 +1.66 +488.24% 11,125 4,658 0.63 0.36 11 52 None
TSLA Options Chain 313.03 Call 350.00 7/31 No 0.28 0.29 0.28 -0.57 -67.06% 11,091 13,819 0.64 0.03 9 58 None
TSLA Options Chain 313.03 Put 315.00 7/29 No 8.35 8.70 8.47 +0.12 +1.44% 11,083 2,914 0.55 -0.67 9 58 None
AMC Options Chain 2.26 Call 2.00 8/21 No 0.58 0.60 0.59 +0.19 +47.50% 11,018 54,768 1.18 0.81 7 30 None
GLNG Options Chain 48.62 Call 55.00 9/18 Yes 0.95 1.05 1.00 +0.20 +25.00% 10,973 1,976 0.40 0.27 9 59 None
TSLA Options Chain 313.03 Put 295.00 7/31 No 2.23 2.28 2.26 -0.44 -16.30% 10,950 1,168 0.58 -0.21 9 58 None
JOBY Options Chain 6.99 Call 10.00 9/18 Yes 0.23 0.26 0.26 +0.02 +8.34% 10,924 285 0.84 0.21 6 36 None
NFLX Options Chain 70.09 Call 73.00 7/31 No 0.34 0.36 0.34 -0.01 -2.86% 10,916 5,005 0.39 0.24 13 63 None
TSLA Options Chain 313.03 Call 340.00 7/31 No 0.60 0.62 0.59 -1.01 -63.13% 10,875 9,363 0.60 0.07 9 58 None
NVDA Options Chain 206.80 Put 187.50 7/31 No 1.12 1.14 1.18 +0.61 +107.02% 10,862 3,028 0.55 -0.19 13 58 None
AAPL Options Chain 333.80 Call 350.00 7/29 No 0.18 0.19 0.16 -0.09 -36.00% 10,856 1,833 0.32 0.06 10 65 None
NVDA Options Chain 206.80 Call 215.00 7/29 No 0.05 0.06 0.05 -0.84 -94.39% 10,851 4,852 0.56 0.01 13 58 None
TSLA Options Chain 313.03 Call 330.00 7/31 No 1.39 1.44 1.41 -1.74 -55.24% 10,803 12,100 0.58 0.15 9 58 None
GOOGL Options Chain 318.84 Call 330.00 7/31 No 3.65 3.90 3.90 +1.86 +91.18% 10,802 4,941 0.39 0.41 14 72 None
TSLA Options Chain 313.03 Call 320.00 7/31 No 3.25 3.35 3.30 -2.75 -45.46% 10,794 6,147 0.56 0.30 9 58 None
JBLU Options Chain 5.29 Call 5.50 7/31 Yes 0.21 0.25 0.24 +0.05 +26.32% 10,686 1,920 1.07 0.51 8 27 None
NVDA Options Chain 206.80 Put 160.00 7/31 No 0.05 0.07 0.06 -0.01 -14.29% 10,657 2,263 0.90 0.00 13 58 None
INTC Options Chain 91.53 Call 100.00 7/29 No 0.35 0.39 0.37 -0.80 -68.38% 10,599 2,109 0.96 0.12 6 54 None
NFLX Options Chain 70.09 Put 62.00 7/31 No 0.02 0.04 0.02 -0.01 -33.34% 10,592 14,880 0.60 -0.01 13 63 None
OWL Options Chain 9.44 Call 10.00 8/21 Yes 0.35 0.40 0.35 +0.07 +25.00% 10,568 133,690 0.58 0.40 9 52 None
QGEN Options Chain 41.37 Call 40.00 8/21 Yes 3.10 3.50 3.30 +0.20 +6.46% 10,566 7,588 0.56 0.65 10 48 None
TSLA Options Chain 313.03 Put 302.50 7/29 No 2.27 2.33 2.30 -0.94 -29.02% 10,549 220 0.55 -0.29 9 58 None
GOOGL Options Chain 318.84 Call 330.00 7/29 No 2.02 2.34 2.19 +0.99 +82.50% 10,494 754 0.39 0.37 14 72 None
CSX Options Chain 53.40 Call 52.00 7/31 No 0.55 0.70 0.63 -0.87 -58.00% 10,490 53 0.31 0.48 9 60 None
TSLA Options Chain 313.03 Put 315.00 7/31 No 10.35 10.65 10.46 +0.51 +5.13% 10,460 1,848 0.56 -0.61 9 58 None
NVDA Options Chain 206.80 Put 202.50 7/29 No 6.35 6.45 6.42 +4.42 +221.00% 10,426 1,490 0.51 -0.75 13 58 None
NVDA Options Chain 206.80 Put 190.00 8/07 No 3.20 3.30 3.30 +1.62 +96.43% 10,392 3,387 0.47 -0.30 13 58 None
PLTR Options Chain 122.51 Call 141.00 7/31 No 0.62 0.64 0.63 +0.52 +472.73% 10,365 616 0.63 0.17 11 52 None
QCOM Options Chain 166.97 Call 190.00 7/31 Yes 1.87 1.90 1.90 +0.20 +11.77% 10,327 2,298 1.09 0.17 11 64 None
UNP Options Chain 307.32 Call 310.00 7/31 No 0.95 2.05 1.00 -3.50 -77.78% 10,309 87 0.40 0.21 10 73 None
NOK Options Chain 8.99 Put 7.00 9/18 No 0.15 0.20 0.19 -0.01 -5.00% 10,287 1,628 0.70 -0.14 13 46 None
SOFI Options Chain 16.47 Call 18.00 7/31 Yes 0.42 0.43 0.43 +0.10 +30.31% 10,226 12,583 1.20 0.33 12 50 None
BAC Options Chain 62.03 Call 65.00 11/20 Yes 2.33 2.44 2.43 +0.08 +3.41% 10,198 5,679 0.24 0.42 13 74 None
WBD Options Chain 25.77 Put 25.00 12/18 No 1.80 2.63 1.94 -0.08 -3.96% 10,114 21,815 0.41 -0.40 3 19 None
HIMS Options Chain 28.09 Call 33.00 7/31 No 0.31 0.34 0.31 +0.08 +34.79% 10,097 653 0.94 0.20 6 39 None
CAPR Options Chain 19.70 Put 20.00 8/21 Yes 13.40 14.30 13.20 +5.90 +80.83% 10,090 10,410 3.99 -0.73 7 41 None
AMC Options Chain 2.26 Put 2.00 8/21 No 0.09 0.10 0.09 -0.05 -35.72% 10,066 24,593 1.18 -0.19 7 30 None
CSX Options Chain 53.40 Call 54.00 7/31 No 0.05 0.25 0.10 -0.35 -77.78% 10,044 332 0.31 0.14 9 60 None
BTDR Options Chain 11.56 Call 25.00 12/18 Yes 0.75 1.15 1.05 -0.05 -4.55% 9,966 136 1.20 0.27 7 27 None
BTDR Options Chain 11.56 Call 30.00 9/18 Yes 0.00 0.15 0.11 -0.14 -56.00% 9,955 13,589 1.44 0.05 7 27 None
AAPL Options Chain 333.80 Put 332.50 7/29 No 1.39 1.50 1.43 -2.17 -60.28% 9,943 1,287 0.32 -0.28 10 65 None
SOFI Options Chain 16.47 Call 19.50 7/31 Yes 0.13 0.14 0.14 +0.01 +7.70% 9,878 11,292 1.18 0.14 12 50 None
AMZN Options Chain 232.11 Call 265.00 7/31 Yes 0.49 0.53 0.50 -0.15 -23.08% 9,866 27,266 0.81 0.06 9 60 None
AAPL Options Chain 333.80 Put 317.50 7/31 Yes 0.99 1.08 1.00 -1.14 -53.28% 9,861 1,089 0.49 -0.12 10 65 None
NVDA Options Chain 206.80 Call 225.00 8/21 No 0.96 0.99 0.97 -1.68 -63.40% 9,842 37,403 0.39 0.11 13 58 None
SOFI Options Chain 16.47 Call 18.50 7/31 Yes 0.29 0.30 0.30 +0.07 +30.44% 9,838 9,715 1.19 0.25 12 50 None
TSLA Options Chain 313.03 Call 300.00 7/29 No 10.70 11.05 10.90 -4.51 -29.27% 9,677 148 0.54 0.77 9 58 None
IREN Options Chain 36.98 Call 38.00 7/31 No 1.47 1.54 1.53 -0.65 -29.82% 9,641 649 1.46 0.41 10 44 None
NOW Options Chain 97.83 Call 110.00 7/31 No 1.60 1.63 1.61 +1.16 +257.78% 9,612 3,574 0.72 0.41 10 55 None
FIG Options Chain 21.02 Call 27.00 7/31 No 0.10 0.22 0.15 -0.02 -11.77% 9,555 969 1.24 0.11 3 19 None
S Options Chain 18.14 Call 22.00 9/18 Yes 0.85 0.95 0.90 -0.02 -2.18% 9,443 44,563 0.74 0.32 6 42 None
NFLX Options Chain 70.09 Call 74.00 7/31 No 0.19 0.21 0.21 0.00 0.00% 9,442 7,203 0.40 0.16 13 63 None
OPEN Options Chain 3.83 Call 4.00 7/31 No 0.08 0.10 0.08 -0.04 -33.34% 9,438 3,246 0.98 0.36 5 31 None
BMNR Options Chain 15.80 Call 21.50 7/31 No 0.03 0.04 0.04 +0.01 +33.34% 9,324 385 1.01 0.04 12 38 None
SPCX Options Chain 115.07 Call 330.00 8/07 No 0.25 0.30 0.29 -0.06 -17.15% 9,307 13,091 2.63 0.00 3 33 None
APLD Options Chain 27.42 Call 33.00 7/31 No 0.34 0.35 0.35 -0.13 -27.09% 9,294 1,688 1.84 0.15 3 19 None
XPEV Options Chain 12.33 Call 12.00 10/16 Yes 1.85 2.00 1.93 -0.19 -8.97% 9,278 3,752 0.62 0.65 12 41 None
NVDA Options Chain 206.80 Put 217.50 7/29 No 20.40 20.90 20.55 +8.67 +72.98% 9,220 550 0.69 -1.00 13 58 None
AAPL Options Chain 333.80 Put 325.00 7/31 Yes 2.26 2.44 2.30 -1.62 -41.33% 9,214 2,404 0.48 -0.23 10 65 None
POET Options Chain 6.89 Call 8.50 7/31 No 0.03 0.04 0.04 -0.02 -33.34% 9,198 1,597 1.26 0.08 7 32 None
NVDA Options Chain 206.80 Call 207.50 8/07 No 2.12 2.17 2.15 -4.20 -66.15% 9,172 1,086 0.43 0.27 13 58 None
AAPL Options Chain 333.80 Put 327.50 7/29 No 0.51 0.65 0.54 -1.25 -69.84% 9,093 1,958 0.34 -0.13 10 65 None
PBR Options Chain 18.80 Call 21.00 9/18 Yes 0.14 0.18 0.16 -0.12 -42.86% 8,999 17,738 0.38 0.12 15 50 None
BABA Options Chain 112.19 Call 120.00 7/31 No 0.75 0.84 0.81 +0.18 +28.58% 8,915 13,827 0.52 0.21 11 58 None
CMCSA Options Chain 22.36 Call 24.00 7/31 No 0.06 0.07 0.06 +0.01 +20.00% 8,901 3,455 0.42 0.13 16 68 None
AAPL Options Chain 333.80 Put 310.00 7/31 Yes 0.45 0.50 0.47 -0.63 -57.28% 8,897 5,659 0.52 -0.05 10 65 None
SOFI Options Chain 16.47 Call 17.50 7/31 Yes 0.57 0.59 0.60 +0.14 +30.44% 8,802 7,026 1.20 0.41 12 50 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
GOOG Options Chain 318.63 Call 347.50 7/31 No 0.48 0.51 0.48 +0.21 +77.78% 8,760 821 0.41 0.09 11 64 None
SNXX Options Chain 14.42 Call 19.00 7/31 No 0.05 0.10 0.10 -0.50 -83.34% 8,692 7,079 2.97 0.07 3 17 None
TSLA Options Chain 313.03 Put 310.00 7/31 No 7.50 7.75 7.65 +0.30 +4.09% 8,659 2,565 0.57 -0.50 9 58 None
INTC Options Chain 91.53 Call 95.00 7/29 No 1.30 1.32 1.31 -1.29 -49.62% 8,649 364 0.96 0.32 6 54 None
TSLA Options Chain 313.03 Put 285.00 7/31 No 0.87 0.90 0.88 -0.38 -30.16% 8,622 1,939 0.61 -0.09 9 58 None
NOK Options Chain 8.99 Call 11.00 8/21 No 0.14 0.16 0.15 0.00 0.00% 8,621 9,295 0.69 0.16 13 46 None
NVDA Options Chain 206.80 Call 220.00 8/07 No 0.45 0.47 0.45 -1.35 -75.00% 8,618 9,214 0.43 0.08 13 58 None
SPCX Options Chain 115.07 Call 130.00 7/31 No 1.35 1.40 1.37 -0.73 -34.77% 8,613 11,051 1.30 0.17 3 33 None
NVDA Options Chain 206.80 Call 195.00 7/31 No 5.35 5.40 5.30 -7.92 -59.91% 8,561 7,402 0.52 0.60 13 58 None
AAPL Options Chain 333.80 Call 335.00 7/29 No 3.95 4.30 4.20 +1.27 +43.35% 8,559 1,607 0.31 0.61 10 65 None
TSLA Options Chain 313.03 Call 317.50 7/29 No 2.01 2.05 2.04 -3.36 -62.23% 8,557 408 0.55 0.27 9 58 None
AAPL Options Chain 333.80 Put 335.00 7/31 Yes 5.60 5.85 5.65 -2.50 -30.68% 8,546 6,506 0.47 -0.44 10 65 None
POET Options Chain 6.89 Call 7.00 7/31 No 0.39 0.42 0.40 +0.03 +8.11% 8,530 5,040 1.23 0.48 7 32 None
AMZN Options Chain 232.11 Call 240.00 7/29 No 0.36 0.38 0.37 -0.48 -56.48% 8,509 1,503 0.40 0.12 9 60 None
AAPL Options Chain 333.80 Put 320.00 7/31 Yes 1.33 1.41 1.39 -1.16 -45.49% 8,508 8,459 0.49 -0.15 10 65 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 3 47 None
AAPL Options Chain 333.80 Call 337.50 7/31 Yes 6.30 6.60 6.50 +1.45 +28.72% 8,466 3,490 0.47 0.50 10 65 None
TSLA Options Chain 313.03 Put 320.00 7/29 No 12.05 12.45 12.15 +0.85 +7.53% 8,464 1,716 0.56 -0.78 9 58 None
AAL Options Chain 14.42 Call 16.00 8/21 No 0.39 0.41 0.40 +0.15 +60.00% 8,456 11,030 0.50 0.33 7 40 None
ORCL Options Chain 114.85 Put 120.00 7/31 No 3.90 4.05 4.00 -3.38 -45.80% 8,454 11,981 0.80 -0.48 7 63 None
SKHY Options Chain 154.57 Put 105.00 7/31 No 0.55 0.70 0.62 +0.27 +77.15% 8,370 3,388 1.91 -0.05 3 22 None
FIGR Options Chain 27.59 Call 30.00 7/31 No 0.60 0.85 0.66 +0.18 +37.50% 8,349 132 1.03 0.36 3 18 None
NOK Options Chain 8.99 Call 10.00 8/21 No 0.36 0.38 0.38 +0.02 +5.56% 8,339 30,216 0.68 0.32 13 46 None
NOK Options Chain 8.99 Call 9.50 7/31 No 0.17 0.19 0.18 0.00 0.00% 8,338 10,472 0.79 0.28 13 46 None
AMZN Options Chain 232.11 Call 250.00 7/31 Yes 2.00 2.11 2.07 -0.39 -15.86% 8,300 13,026 0.81 0.20 9 60 None
AAPL Options Chain 333.80 Call 350.00 7/31 Yes 2.00 2.10 2.10 +0.48 +29.63% 8,287 5,655 0.46 0.23 10 65 None
TSLA Options Chain 313.03 Call 305.00 7/31 No 9.50 9.75 9.51 -4.14 -30.33% 8,262 338 0.56 0.61 9 58 None
SATS Options Chain 103.92 Call 145.00 9/18 No 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 3 47 None
IREN Options Chain 36.98 Call 41.00 7/31 No 0.66 0.73 0.68 -0.43 -38.74% 8,188 1,814 1.45 0.23 10 44 None
TSLA Options Chain 313.03 Call 325.00 7/29 No 0.77 0.80 0.77 -2.22 -74.25% 8,182 1,970 0.57 0.14 9 58 None
PLTR Options Chain 122.51 Put 120.00 7/31 No 0.44 0.45 0.45 -1.78 -79.83% 8,177 5,015 0.71 -0.12 11 52 None
RIVN Options Chain 15.84 Call 18.00 7/31 Yes 0.34 0.35 0.35 +0.09 +34.62% 8,165 23,352 1.23 0.29 6 36 None
TSLA Options Chain 313.03 Call 325.00 7/31 No 2.16 2.22 2.20 -2.20 -50.00% 8,142 5,686 0.57 0.22 9 58 None
FIGR Options Chain 27.59 Put 26.00 7/31 No 0.10 0.35 0.20 -0.42 -67.75% 8,141 8 0.93 -0.17 3 18 None
KEEL Options Chain 4.26 Call 5.00 8/21 Yes 0.21 0.30 0.30 -0.05 -14.29% 8,090 22,303 1.29 0.32 4 34 None
VZ Options Chain 46.38 Call 48.00 7/31 Yes 0.29 0.35 0.32 +0.18 +128.58% 8,074 3,287 0.28 0.34 12 73 None
NVDA Options Chain 206.80 Put 185.00 7/29 No 0.25 0.26 0.27 +0.01 +3.85% 8,048 761 0.59 -0.06 13 58 None
GOOGL Options Chain 318.84 Call 340.00 7/31 No 1.14 1.24 1.23 +0.59 +92.19% 8,009 6,303 0.39 0.18 14 72 None
AMZN Options Chain 232.11 Put 220.00 8/21 Yes 5.45 5.70 5.55 +0.15 +2.78% 8,007 23,526 0.45 -0.30 9 60 None
NVDA Options Chain 206.80 Call 240.00 8/21 No 0.31 0.33 0.32 -0.38 -54.29% 8,001 38,686 0.41 0.05 13 58 None
AAPL Options Chain 333.80 Call 350.00 8/21 Yes 5.35 5.50 5.49 +1.09 +24.78% 7,990 16,700 0.29 0.33 10 65 None
NVDA Options Chain 206.80 Call 205.00 8/21 No 5.15 5.25 5.05 -5.40 -51.68% 7,989 18,930 0.40 0.39 13 58 None
BMNR Options Chain 15.80 Call 18.00 7/31 No 0.65 0.69 0.69 +0.56 +430.77% 7,983 3,797 0.98 0.50 12 38 None
OPEN Options Chain 3.83 Call 4.50 7/31 No 0.02 0.03 0.02 -0.02 -50.00% 7,977 9,170 1.22 0.09 5 31 None
NVDA Options Chain 206.80 Call 200.00 8/10 No 4.85 5.20 5.30 % 7,956 0 0.42 0.45 13 58 None
TSLA Options Chain 313.03 Put 320.00 7/31 No 13.80 14.10 13.86 +0.86 +6.62% 7,943 3,914 0.57 -0.70 9 58 None
WBD Options Chain 25.77 Put 23.00 12/18 No 1.10 1.46 1.26 -0.34 -21.25% 7,931 9,172 0.38 -0.27 3 19 None
F Options Chain 14.35 Call 15.00 7/31 Yes 0.36 0.37 0.37 +0.15 +68.19% 7,920 13,364 0.81 0.42 9 47 None
MSFT Options Chain 381.40 Call 420.00 8/07 Yes 5.45 5.80 5.56 +1.31 +30.83% 7,841 2,055 0.58 0.28 15 72 None
MSFT Options Chain 381.40 Call 460.00 8/07 Yes 1.16 1.21 1.19 +0.24 +25.27% 7,811 648 0.61 0.07 15 72 None
ONDS Options Chain 7.83 Call 8.50 7/31 No 0.18 0.19 0.18 -0.01 -5.27% 7,761 17,822 1.12 0.25 9 38 None
T Options Chain 24.13 Call 25.00 7/31 No 0.10 0.11 0.11 +0.04 +57.15% 7,728 2,858 0.31 0.22 14 68 None
NVDA Options Chain 206.80 Put 182.50 7/31 No 0.52 0.54 0.53 +0.17 +47.23% 7,668 1,623 0.58 -0.11 13 58 None
FCX Options Chain 62.58 Call 70.00 9/18 No 2.29 2.40 2.36 -0.10 -4.07% 7,668 14,029 0.51 0.33 10 58 None
NOK Options Chain 8.99 Put 8.00 8/14 No 0.14 0.20 0.20 0.00 0.00% 7,636 192 0.75 -0.21 13 46 None
KEEL Options Chain 4.26 Call 4.00 8/21 Yes 0.53 0.63 0.51 -0.22 -30.14% 7,633 2,018 1.29 0.59 4 34 None
GME Options Chain 21.22 Call 21.50 7/31 No 0.30 0.33 0.29 +0.07 +31.82% 7,582 3,235 0.33 0.52 15 49 None
GME Options Chain 21.22 Call 30.00 8/28 No 0.05 0.10 0.05 -0.07 -58.34% 7,565 402 0.63 0.00 15 49 None
NFLX Options Chain 70.09 Call 70.00 7/31 No 1.45 1.49 1.47 +0.13 +9.71% 7,553 9,862 0.38 0.63 13 63 None
FCX Options Chain 62.58 Call 85.00 9/18 No 0.35 0.60 0.36 -0.08 -18.19% 7,509 9,898 0.54 0.08 10 58 None
ONDS Options Chain 7.83 Call 9.00 7/31 No 0.07 0.08 0.07 -0.04 -36.37% 7,487 12,312 1.16 0.14 9 38 None
PLTR Options Chain 122.51 Call 128.00 7/31 No 5.50 5.65 5.50 +3.98 +261.85% 7,485 3,785 0.64 0.68 11 52 None
AAPL Options Chain 333.80 Put 275.00 8/21 Yes 0.36 0.40 0.37 -0.15 -28.85% 7,469 18,074 0.42 -0.03 10 65 None
SOFI Options Chain 16.47 Put 18.00 7/31 Yes 1.53 1.55 1.54 -0.32 -17.21% 7,466 4,724 1.17 -0.67 12 50 None
F Options Chain 14.35 Put 13.00 8/21 Yes 0.17 0.19 0.18 -0.04 -18.19% 7,463 25,375 0.49 -0.14 9 47 None
INTC Options Chain 91.53 Call 110.00 7/31 No 0.20 0.23 0.21 -0.38 -64.41% 7,455 9,722 1.04 0.05 6 54 None
TCOM Options Chain 43.64 Put 40.00 8/21 No 0.40 0.50 0.44 -0.61 -58.10% 7,421 23,669 0.46 -0.13 16 60 None
TSLA Options Chain 313.03 Call 300.00 7/31 No 12.70 13.00 13.00 -4.00 -23.53% 7,404 465 0.57 0.71 9 58 None
WULF Options Chain 18.46 Call 30.00 10/16 Yes 0.68 1.00 0.83 -0.15 -15.31% 7,396 6,540 1.03 0.21 2 38 None
GOOG Options Chain 318.63 Put 300.00 8/21 No 2.05 2.29 2.17 -1.33 -38.00% 7,326 9,428 0.33 -0.14 11 64 None
OMER Options Chain 9.86 Call 10.00 8/21 Yes 2.00 2.25 2.20 +1.05 +91.31% 7,312 3,163 1.18 0.71 6 28 None
MSTR Options Chain 91.67 Call 590.00 9/18 Yes 0.01 0.14 0.03 -0.07 -70.00% 7,312 1,996 1.52 0.00 5 60 None
AAPL Options Chain 333.80 Put 315.00 7/31 Yes 0.76 0.82 0.77 -0.89 -53.62% 7,309 11,722 0.50 -0.09 10 65 None
PLTR Options Chain 122.51 Call 133.00 7/31 No 2.80 2.84 2.80 +2.27 +428.31% 7,293 4,567 0.63 0.45 11 52 None
FRMI Options Chain 7.38 Call 10.00 10/16 No 1.10 1.20 1.18 -0.07 -5.60% 7,288 220 1.46 0.44 3 16 None
NOK Options Chain 8.99 Call 10.50 8/21 No 0.22 0.25 0.24 +0.02 +9.10% 7,275 9,527 0.68 0.23 13 46 None
NVDA Options Chain 206.80 Put 210.00 7/31 No 13.40 13.55 13.34 +7.02 +111.08% 7,255 9,379 0.50 -0.87 13 58 None
JNJ Options Chain 263.25 Put 245.00 8/21 No 0.81 1.19 0.95 -0.43 -31.16% 7,250 7,262 0.27 -0.10 11 72 None
AAPL Options Chain 333.80 Call 365.00 7/31 Yes 0.36 0.40 0.38 +0.08 +26.67% 7,124 1,971 0.47 0.05 10 65 None
NFLX Options Chain 70.09 Put 70.00 7/31 No 0.86 0.88 0.87 -0.32 -26.90% 7,099 4,045 0.38 -0.37 13 63 None
CAPR Options Chain 19.70 Put 12.00 8/21 Yes 6.00 6.50 6.50 +3.30 +103.13% 7,085 7,198 3.44 -0.53 7 41 None
CRCL Options Chain 62.36 Call 75.00 7/31 No 0.41 0.44 0.43 +0.07 +19.45% 7,080 1,483 1.04 0.13 3 21 None
SPCX Options Chain 115.07 Put 105.00 7/31 No 1.85 1.90 1.90 -0.19 -9.10% 7,076 3,498 1.10 -0.24 3 33 None
QUBT Options Chain 7.43 Call 9.50 7/31 No 0.03 0.04 0.03 0.00 0.00% 7,076 866 1.28 0.08 10 36 None
NOK Options Chain 8.99 Call 9.00 7/31 No 0.40 0.43 0.41 +0.03 +7.90% 7,070 2,254 0.82 0.53 13 46 None
SLS Options Chain 11.31 Put 4.00 10/16 Yes 1.10 1.25 1.20 0.00 0.00% 7,051 25,878 3.00 -0.11 8 34 None
TSLA Options Chain 313.03 Put 325.00 7/31 No 17.30 18.05 18.18 +2.02 +12.50% 7,020 1,381 0.58 -0.78 9 58 None
MSTR Options Chain 91.67 Call 100.00 7/31 Yes 3.40 3.55 3.50 +2.05 +141.38% 7,018 19,226 0.98 0.47 5 60 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 3 47 None
SNAP Options Chain 4.35 Put 4.00 10/16 Yes 0.33 0.38 0.35 -0.04 -10.26% 7,002 8,741 0.73 -0.30 8 29 None
WULF Options Chain 18.46 Call 25.00 10/16 Yes 1.36 1.60 1.50 -0.30 -16.67% 6,992 10,081 1.02 0.33 2 38 None
AAPL Options Chain 333.80 Put 325.00 7/29 No 0.33 0.36 0.34 -0.91 -72.80% 6,981 3,001 0.35 -0.09 10 65 None
MSTR Options Chain 91.67 Put 95.00 7/31 Yes 2.32 2.58 2.45 -3.69 -60.10% 6,927 3,931 1.02 -0.34 5 60 None
UNP Options Chain 307.32 Call 320.00 7/31 No 0.00 0.60 0.38 -0.97 -71.86% 6,908 141 0.46 0.07 10 73 None
AMC Options Chain 2.26 Call 2.50 9/18 No 0.40 0.43 0.40 +0.11 +37.94% 6,903 13,440 1.11 0.58 7 30 None
APLD Options Chain 27.42 Call 30.00 7/31 No 0.80 0.82 0.80 -0.41 -33.89% 6,900 7,706 1.83 0.28 3 19 None
SNDK Options Chain 1,436.56 Call 1,500.00 7/31 No 18.20 19.00 18.04 -57.39 -76.09% 6,848 958 1.55 0.18 3 22 None
MSFT Options Chain 381.40 Call 500.00 8/21 Yes 0.76 0.82 0.79 +0.11 +16.18% 6,832 140,963 0.52 0.05 15 72 None
GOOGL Options Chain 318.84 Call 335.00 7/31 No 2.15 2.34 2.13 +0.99 +86.85% 6,826 9,567 0.39 0.28 14 72 None
TSLA Options Chain 313.03 Put 255.00 7/31 No 0.12 0.14 0.14 -0.09 -39.13% 6,825 595 0.85 0.00 9 58 None
AMZN Options Chain 232.11 Call 232.50 7/29 No 2.17 2.40 2.25 -0.95 -29.69% 6,808 958 0.40 0.44 9 60 None
TSLA Options Chain 313.03 Call 305.00 7/29 No 7.20 7.50 7.20 -4.90 -40.50% 6,806 194 0.54 0.64 9 58 None
NOK Options Chain 8.99 Call 12.00 8/14 No 0.03 0.05 0.04 -0.02 -33.34% 6,793 2,962 0.76 0.05 13 46 None
NVDA Options Chain 206.80 Put 200.00 8/07 No 7.40 7.55 7.50 +3.85 +105.48% 6,751 9,142 0.44 -0.55 13 58 None
UNP Options Chain 307.32 Call 305.00 7/31 No 1.90 3.30 2.63 -4.12 -61.04% 6,749 40 0.39 0.33 10 73 None
WBD Options Chain 25.77 Put 21.00 9/18 No 0.07 0.15 0.10 -0.02 -16.67% 6,746 218,658 0.35 -0.05 3 19 None
BBAI Options Chain 2.76 Call 3.00 7/31 No 0.11 0.12 0.11 +0.01 +10.00% 6,739 3,032 1.45 0.41 8 28 None
KHC Options Chain 25.67 Put 24.00 8/07 Yes 0.05 0.13 0.12 -0.11 -47.83% 6,737 245 0.42 -0.11 8 58 None
GRAB Options Chain 3.33 Call 4.00 8/21 Yes 0.05 0.06 0.06 +0.02 +50.00% 6,733 6,497 0.67 0.17 11 36 None
BAC Options Chain 62.03 Call 62.00 7/31 No 0.76 0.79 0.79 0.00 0.00% 6,719 19,567 0.26 0.55 13 74 None
NVDA Options Chain 206.80 Put 180.00 8/21 No 2.74 2.78 2.76 +1.05 +61.41% 6,680 44,599 0.46 -0.19 13 58 None
SKHY Options Chain 154.57 Call 150.00 12/18 No 34.80 37.40 35.60 -10.90 -23.45% 6,665 288 1.06 0.62 3 22 None
SNDK Options Chain 1,436.56 Call 1,400.00 7/31 No 36.90 40.50 37.80 -85.30 -69.30% 6,657 265 1.56 0.31 3 22 None
MARA Options Chain 12.12 Call 13.00 7/31 No 0.13 0.14 0.14 -0.15 -51.73% 6,657 43,546 1.03 0.17 5 41 None
INTC Options Chain 91.53 Put 90.00 7/29 No 1.86 1.95 1.90 -0.75 -28.31% 6,633 2,403 0.99 -0.39 6 54 None
IREN Options Chain 36.98 Put 35.00 7/31 No 1.56 1.63 1.64 -0.06 -3.53% 6,628 8,153 1.46 -0.38 10 44 None
NVDA Options Chain 206.80 Call 200.00 8/07 No 4.70 4.80 4.68 -5.42 -53.67% 6,619 2,858 0.44 0.45 13 58 None
BMNR Options Chain 15.80 Call 22.00 9/18 No 1.06 1.09 1.07 +0.56 +109.81% 6,607 283 0.86 0.33 12 38 None
INTC Options Chain 91.53 Call 90.00 7/31 No 4.65 4.85 4.75 -1.13 -19.22% 6,575 858 1.01 0.59 6 54 None
AMZN Options Chain 232.11 Call 280.00 8/21 Yes 0.63 0.69 0.65 -0.15 -18.75% 6,542 40,023 0.45 0.06 9 60 None
SPCX Options Chain 115.07 Call 110.00 7/31 No 7.00 7.20 7.03 -1.77 -20.12% 6,537 896 1.10 0.63 3 33 None
CHYM Options Chain 20.60 Put 20.00 9/18 No 1.40 1.55 1.48 -0.37 -20.00% 6,532 666 0.73 -0.32 3 19 None
GOOGL Options Chain 318.84 Call 335.00 7/29 No 0.90 1.02 0.94 +0.31 +49.21% 6,450 360 0.39 0.20 14 72 None
SPCX Options Chain 115.07 Call 125.00 7/31 No 2.00 2.05 2.00 -0.94 -31.98% 6,441 8,313 1.23 0.24 3 33 None
GOOG Options Chain 318.63 Call 352.50 7/31 No 0.27 0.33 0.33 +0.14 +73.69% 6,438 428 0.43 0.05 11 64 None
HAL Options Chain 33.36 Call 34.50 7/31 No 0.04 0.08 0.05 -0.24 -82.76% 6,420 118 0.43 0.08 10 48 None
AMZN Options Chain 232.11 Call 240.00 7/31 Yes 4.55 4.65 4.55 -0.57 -11.14% 6,409 4,769 0.82 0.36 9 60 None
SMCI Options Chain 30.10 Call 30.00 7/31 No 1.15 1.20 1.18 -0.37 -23.88% 6,408 3,915 1.03 0.49 10 46 None
AAPL Options Chain 333.80 Put 312.50 7/31 Yes 0.59 0.63 0.60 -0.78 -56.53% 6,403 881 0.51 -0.07 10 65 None
QBTS Options Chain 16.21 Call 20.00 7/31 No 0.71 0.75 0.72 +0.65 +928.58% 6,396 1,159 1.13 0.32 6 39 None
TSLA Options Chain 313.03 Put 305.00 7/31 No 5.20 5.30 5.36 +0.02 +0.38% 6,387 1,837 0.57 -0.39 9 58 None
NVDA Options Chain 206.80 Put 185.00 8/14 No 2.98 3.10 3.05 +1.25 +69.45% 6,356 2,577 0.46 -0.24 13 58 None
NVDA Options Chain 206.80 Call 217.50 8/03 No 0.21 0.25 0.32 -1.10 -77.47% 6,340 886 0.42 0.05 13 58 None
GOOG Options Chain 318.63 Call 335.00 7/31 No 2.13 2.25 2.20 +1.15 +109.53% 6,314 2,580 0.38 0.28 11 64 None
SNAP Options Chain 4.35 Call 5.00 7/31 No 0.01 0.02 0.02 0.00 0.00% 6,302 9,978 0.73 0.08 8 29 None
JBS Options Chain 12.28 Call 15.00 1/15 No 0.75 0.80 0.75 +0.30 +66.67% 6,279 10,380 0.35 0.38 3 17 None
TSLA Options Chain 313.03 Put 295.00 7/29 No 0.85 0.87 0.88 -0.80 -47.62% 6,268 1,114 0.58 -0.15 9 58 None
MARA Options Chain 12.12 Call 12.50 7/31 No 0.24 0.25 0.26 -0.20 -43.48% 6,267 3,058 1.05 0.27 5 41 None
NVDA Options Chain 206.80 Call 190.00 7/31 No 8.70 8.85 8.80 -8.87 -50.20% 6,240 2,892 0.53 0.76 13 58 None
KEEL Options Chain 4.26 Call 12.00 1/15 Yes 0.22 0.47 0.26 -0.06 -18.75% 6,233 28,833 1.31 0.22 4 34 None
FRMI Options Chain 7.38 Call 7.50 7/31 No 0.40 0.50 0.45 -0.28 -38.36% 6,231 17,467 1.89 0.45 3 16 None
AAPL Options Chain 333.80 Put 337.50 7/29 No 3.20 3.50 3.40 -3.60 -51.43% 6,231 61 0.30 -0.52 10 65 None
FCX Options Chain 62.58 Call 66.00 7/31 No 0.50 0.59 0.50 -0.20 -28.58% 6,221 3,561 0.64 0.23 10 58 None
INTC Options Chain 91.53 Call 67.00 7/31 No 24.20 25.05 24.55 % 6,203 0 2.14 1.00 6 54 None
INTC Options Chain 91.53 Call 66.00 7/31 No 25.20 26.00 25.54 % 6,202 0 2.22 1.00 6 54 None
SOUN Options Chain 6.16 Call 7.00 7/31 No 0.06 0.07 0.07 +0.02 +40.00% 6,178 4,974 0.92 0.20 3 16 None
BMNR Options Chain 15.80 Call 20.00 8/21 No 0.82 0.88 0.89 +0.52 +140.55% 6,166 19,488 0.85 0.35 12 38 None
NVDA Options Chain 206.80 Call 250.00 8/21 No 0.19 0.20 0.19 -0.14 -42.43% 6,166 94,632 0.44 0.03 13 58 None
APLD Options Chain 27.42 Call 35.00 7/31 No 0.19 0.20 0.20 -0.08 -28.58% 6,163 5,407 1.87 0.09 3 19 None
INTC Options Chain 91.53 Call 93.00 7/29 No 1.96 2.08 2.08 -1.34 -39.19% 6,154 128 0.96 0.44 6 54 None
BAC Options Chain 62.03 Put 62.00 7/31 No 0.56 0.59 0.57 -0.14 -19.72% 6,126 1,943 0.26 -0.45 13 74 None
AAPL Options Chain 333.80 Put 295.00 7/31 Yes 0.16 0.18 0.18 -0.17 -48.58% 6,124 2,258 0.64 0.00 10 65 None
INTC Options Chain 91.53 Put 90.00 7/31 No 2.99 3.15 3.06 -0.52 -14.53% 6,082 7,589 1.02 -0.41 6 54 None
NFLX Options Chain 70.09 Call 80.00 7/31 No 0.03 0.04 0.04 +0.01 +33.34% 6,021 8,943 0.56 0.01 13 63 None
XPEV Options Chain 12.33 Call 12.00 9/18 Yes 1.55 1.71 1.63 +0.25 +18.12% 6,011 1,225 0.61 0.66 12 41 None
SOUN Options Chain 6.16 Call 6.50 7/31 No 0.17 0.20 0.19 +0.05 +35.72% 6,009 2,728 0.84 0.46 3 16 None
HOOD Options Chain 94.70 Call 290.00 12/18 Yes 0.15 1.00 0.51 +0.03 +6.25% 6,004 3,280 0.81 0.02 10 55 None
NVDA Options Chain 206.80 Put 195.00 8/21 No 7.25 7.35 7.35 +2.95 +67.05% 5,990 23,551 0.42 -0.42 13 58 None
QXO Options Chain 13.67 Call 15.00 8/14 No 0.60 0.65 0.64 +0.04 +6.67% 5,989 44 0.75 0.39 3 17 None
BAC Options Chain 62.03 Call 64.00 7/31 No 0.10 0.12 0.11 -0.02 -15.39% 5,988 3,823 0.25 0.14 13 74 None
MU Options Chain 910.80 Call 1,100.00 7/31 No 1.55 1.88 1.62 -4.83 -74.89% 5,973 6,224 1.15 0.04 16 75 None
NVDA Options Chain 206.80 Put 185.00 8/21 No 3.85 3.95 3.90 +1.56 +66.67% 5,944 32,126 0.45 -0.26 13 58 None
INTC Options Chain 91.53 Call 95.00 7/31 No 2.40 2.48 2.37 -1.13 -32.29% 5,939 945 0.99 0.39 6 54 None
TRMB Options Chain 52.91 Call 60.00 9/18 Yes 2.20 2.35 2.30 +0.02 +0.88% 5,925 50 0.46 0.37 9 55 None
TSLA Options Chain 313.03 Call 335.00 7/31 No 0.90 0.94 0.90 -1.38 -60.53% 5,923 5,394 0.59 0.10 9 58 None
TSLA Options Chain 313.03 Call 307.50 7/31 No 8.10 8.35 8.20 -3.83 -31.84% 5,915 313 0.56 0.55 9 58 None
NVDA Options Chain 206.80 Put 187.50 8/21 No 4.55 4.65 4.70 +1.93 +69.68% 5,915 1,620 0.44 -0.30 13 58 None
SOFI Options Chain 16.47 Put 15.00 7/31 Yes 0.18 0.19 0.18 -0.10 -35.72% 5,889 9,252 1.20 -0.16 12 50 None
RSI Options Chain 31.43 Put 30.00 8/21 Yes 1.40 1.80 1.70 +0.28 +19.72% 5,883 680 0.79 -0.34 13 47 None
BMNR Options Chain 15.80 Call 18.50 7/31 No 0.46 0.49 0.49 +0.40 +444.45% 5,870 3,337 0.97 0.39 12 38 None
AMD Options Chain 521.60 Call 550.00 7/31 No 3.25 3.40 3.40 -8.60 -71.67% 5,839 5,418 0.91 0.15 11 60 None
NVDA Options Chain 206.80 Call 187.50 7/29 No 9.95 10.05 9.95 -9.30 -48.32% 5,834 20 0.56 0.90 13 58 None
PLTR Options Chain 122.51 Call 145.00 7/31 No 0.27 0.28 0.27 +0.22 +440.00% 5,826 4,674 0.63 0.09 11 52 None
PTEN Options Chain 10.20 Put 9.00 8/21 No 0.40 0.55 0.45 +0.15 +50.00% 5,823 6,589 0.69 -0.35 8 42 None
ACHR Options Chain 4.77 Call 5.50 7/31 No 0.03 0.04 0.03 -0.01 -25.00% 5,798 2,969 0.92 0.16 7 36 None
LAES Options Chain 2.44 Call 2.50 7/31 No 0.06 0.10 0.08 0.00 0.00% 5,789 22,503 1.03 0.41 8 24 None
NVDA Options Chain 206.80 Call 202.50 8/21 No 6.15 6.25 6.14 -5.81 -48.62% 5,775 338 0.41 0.44 13 58 None
GME Options Chain 21.22 Call 23.00 7/31 No 0.03 0.04 0.04 -0.02 -33.34% 5,770 10,071 0.44 0.07 15 49 None
PLTR Options Chain 122.51 Put 125.00 7/31 No 1.14 1.17 1.17 -3.43 -74.57% 5,767 2,154 0.67 -0.22 11 52 None
QBTS Options Chain 16.21 Call 19.00 7/31 No 1.14 1.20 1.18 +1.06 +883.34% 5,757 908 1.12 0.48 6 39 None
PLTR Options Chain 122.51 Call 136.00 7/31 No 1.68 1.70 1.73 +1.45 +517.86% 5,753 1,165 0.63 0.32 11 52 None
GOOG Options Chain 318.63 Call 340.00 7/31 No 1.18 1.24 1.20 +0.61 +103.39% 5,741 2,183 0.39 0.18 11 64 None
GOOGL Options Chain 318.84 Call 342.50 7/31 No 0.84 0.94 0.89 +0.31 +53.45% 5,740 654 0.39 0.14 14 72 None
IREN Options Chain 36.98 Call 50.00 7/31 No 0.04 0.05 0.05 -0.09 -64.29% 5,734 7,533 1.47 0.02 10 44 None
TPG Options Chain 42.83 Call 42.50 8/21 Yes 0.90 2.30 2.20 +0.10 +4.77% 5,712 128 0.36 0.52 10 55 None
TSLA Options Chain 313.03 Call 400.00 8/21 No 0.69 0.72 0.71 -0.37 -34.26% 5,708 13,522 0.54 0.06 9 58 None
GOOG Options Chain 318.63 Call 345.00 7/31 No 0.63 0.69 0.66 +0.30 +83.34% 5,703 1,280 0.40 0.11 11 64 None
SPCX Options Chain 115.07 Put 100.00 8/07 No 5.40 5.60 5.48 +0.23 +4.39% 5,700 11,383 1.48 -0.27 3 33 None
BKR Options Chain 57.40 Put 60.00 8/21 Yes 1.95 2.55 2.22 -2.08 -48.38% 5,687 187 0.40 -0.44 16 66 None
ORCL Options Chain 114.85 Call 140.00 7/31 No 0.15 0.18 0.16 -0.02 -11.12% 5,669 18,982 0.82 0.04 7 63 None
PATH Options Chain 10.84 Call 12.50 7/31 No 0.10 0.12 0.10 +0.06 +150.00% 5,668 2,559 0.78 0.22 14 33 None
INTC Options Chain 91.53 Put 75.00 8/07 No 0.75 0.85 0.80 -0.14 -14.90% 5,620 2,258 0.97 -0.10 6 54 None
SKHY Options Chain 154.57 Call 150.00 7/31 No 6.80 7.40 6.85 -6.65 -49.26% 5,607 225 1.60 0.43 3 22 None
ORCL Options Chain 114.85 Call 124.00 7/31 No 2.24 2.32 2.26 +0.86 +61.43% 5,597 556 0.78 0.36 7 63 None
PFE Options Chain 24.53 Put 24.00 9/18 Yes 0.50 0.53 0.51 -0.03 -5.56% 5,586 35,715 0.24 -0.31 8 64 None
ORCL Options Chain 114.85 Call 150.00 8/21 No 1.05 1.10 1.08 +0.12 +12.50% 5,583 13,444 0.66 0.11 7 63 None
MPLX Options Chain 58.71 Call 60.00 9/18 Yes 0.75 0.90 0.80 0.00 0.00% 5,579 17,461 0.19 0.34 11 72 None
MSFT Options Chain 381.40 Call 420.00 7/31 Yes 4.10 4.20 4.15 +1.35 +48.22% 5,574 7,417 0.86 0.25 15 72 None
GM Options Chain 82.10 Call 85.00 8/21 No 4.25 4.70 4.35 +2.35 +117.50% 5,517 1,257 0.37 0.61 10 63 None
PYPL Options Chain 56.07 Put 52.00 7/31 Yes 0.83 0.94 0.94 +0.04 +4.45% 5,517 6,766 1.05 -0.22 14 60 None
NVDA Options Chain 206.80 Put 202.50 7/31 No 7.30 7.40 7.21 +4.36 +152.99% 5,508 5,120 0.51 -0.68 13 58 None
MU Options Chain 910.80 Put 820.00 7/31 No 17.45 17.95 17.80 -1.40 -7.30% 5,500 11,194 1.23 -0.24 16 75 None
TSLA Options Chain 313.03 Call 327.50 7/29 No 0.56 0.57 0.57 -1.88 -76.74% 5,499 667 0.57 0.11 9 58 None
PLTR Options Chain 122.51 Call 134.00 7/31 No 2.38 2.42 2.40 +1.98 +471.43% 5,475 8,395 0.63 0.41 11 52 None
PLTR Options Chain 122.51 Call 131.00 7/31 No 3.75 3.80 3.75 +2.92 +351.81% 5,460 6,477 0.64 0.54 11 52 None
VG Options Chain 14.31 Call 15.00 7/31 No 0.00 0.10 0.05 -0.25 -83.34% 5,445 2,427 1.27 0.06 10 35 None
BKR Options Chain 57.40 Put 55.00 8/21 Yes 0.45 0.85 0.69 -1.21 -63.69% 5,438 7,102 0.41 -0.17 16 66 None
SOFI Options Chain 16.47 Call 18.00 9/18 Yes 1.21 1.23 1.23 +0.18 +17.15% 5,438 7,431 0.64 0.45 12 50 None
MU Options Chain 910.80 Call 880.00 7/29 No 32.95 34.25 35.45 -29.15 -45.13% 5,434 128 1.16 0.57 16 75 None
NFLX Options Chain 70.09 Call 74.00 8/21 No 1.24 1.28 1.22 -0.03 -2.40% 5,418 9,382 0.34 0.33 13 63 None
AAPL Options Chain 333.80 Call 347.50 7/29 No 0.31 0.36 0.34 -0.07 -17.08% 5,406 718 0.31 0.10 10 65 None
NVDA Options Chain 206.80 Put 180.00 8/05 No 0.86 0.91 0.93 +0.33 +55.00% 5,404 85 0.51 -0.11 13 58 None
META Options Chain 594.20 Call 700.00 7/31 Yes 1.85 1.92 1.90 -0.25 -11.63% 5,392 7,735 1.02 0.07 15 73 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
CORZ Options Chain 22.97 Call 25.00 8/21 Yes 0.77 1.05 0.80 -0.83 -50.92% 5,371 18,975 1.04 0.28 5 19 None
HIMS Options Chain 28.09 Call 30.00 7/31 No 1.25 1.30 1.27 +0.50 +64.94% 5,348 2,115 0.91 0.55 6 39 None
AAPL Options Chain 333.80 Call 335.00 7/31 Yes 7.60 7.90 7.75 +1.55 +25.00% 5,345 5,597 0.48 0.56 10 65 None
MSTR Options Chain 91.67 Call 560.00 9/18 Yes 0.01 0.22 0.04 0.00 0.00% 5,344 137 1.45 0.00 5 60 None
NVDA Options Chain 206.80 Call 215.00 8/07 No 0.82 0.86 0.85 -2.30 -73.02% 5,337 7,851 0.42 0.13 13 58 None
NOW Options Chain 97.83 Call 120.00 7/31 No 0.23 0.26 0.25 +0.16 +177.78% 5,319 4,194 0.76 0.09 10 55 None
WBD Options Chain 25.77 Call 30.00 9/18 No 0.03 0.05 0.04 -0.10 -71.43% 5,308 46,576 0.25 0.03 3 19 None
NVDA Options Chain 206.80 Put 210.00 7/29 No 13.05 13.40 13.25 +8.00 +152.39% 5,302 4,450 0.50 -0.95 13 58 None
SMR Options Chain 8.09 Call 10.00 7/31 No 0.03 0.04 0.04 0.00 0.00% 5,290 2,881 1.06 0.09 3 16 None
ACHR Options Chain 4.77 Put 4.50 7/31 No 0.04 0.06 0.04 -0.06 -60.00% 5,276 2,344 1.01 -0.15 7 36 None
BTDR Options Chain 11.56 Call 16.00 8/21 Yes 0.25 0.60 0.40 -0.40 -50.00% 5,271 4,605 1.35 0.21 7 27 None
MU Options Chain 910.80 Call 950.00 7/31 No 18.15 18.90 18.90 -20.76 -52.35% 5,266 1,834 1.13 0.31 16 75 None
BYND Options Chain 0.56 Call 1.00 8/21 Yes 0.02 0.03 0.02 -0.01 -33.34% 5,262 35,022 1.97 0.11 9 18 None
WULF Options Chain 18.46 Call 40.00 11/20 Yes 0.58 0.77 0.52 -0.42 -44.69% 5,257 6,865 1.06 0.16 2 38 None
FRMI Options Chain 7.38 Call 10.00 11/20 No 1.35 1.55 1.45 -0.15 -9.38% 5,254 16,074 1.39 0.48 3 16 None
BB Options Chain 8.53 Call 9.00 7/31 No 0.10 0.14 0.12 -0.05 -29.42% 5,246 2,933 0.87 0.27 11 37 None
TSLA Options Chain 313.03 Put 307.50 7/31 No 6.30 6.40 6.35 0.00 0.00% 5,230 1,102 0.57 -0.45 9 58 None
QUBT Options Chain 7.43 Call 9.00 7/31 No 0.07 0.08 0.08 +0.04 +100.00% 5,219 1,526 1.14 0.14 10 36 None
CORZ Options Chain 22.97 Call 27.00 9/18 Yes 0.98 1.23 1.09 -0.69 -38.77% 5,216 59,308 0.92 0.28 5 19 None
AAPL Options Chain 333.80 Put 270.00 8/21 Yes 0.29 0.31 0.30 -0.12 -28.58% 5,211 16,952 0.43 -0.02 10 65 None
GOOG Options Chain 318.63 Call 332.50 7/31 No 2.85 3.05 2.93 +1.41 +92.77% 5,203 728 0.37 0.35 11 64 None
NVDA Options Chain 206.80 Call 205.00 8/07 No 2.82 2.87 2.80 -5.00 -64.11% 5,201 8,243 0.43 0.32 13 58 None
AAPL Options Chain 333.80 Call 345.00 7/31 Yes 3.30 3.50 3.45 +0.80 +30.19% 5,200 3,385 0.46 0.33 10 65 None
ORCL Options Chain 114.85 Call 120.00 7/31 No 3.85 3.95 3.90 +1.53 +64.56% 5,196 2,813 0.78 0.52 7 63 None
SPCX Options Chain 115.07 Call 135.00 7/31 No 0.95 1.05 0.99 -0.56 -36.13% 5,196 7,339 1.37 0.12 3 33 None
CRWV Options Chain 72.09 Call 80.00 7/31 No 0.75 0.84 0.82 -0.50 -37.88% 5,192 9,668 1.17 0.18 3 21 None
BE Options Chain 184.89 Call 290.00 8/21 Yes 6.95 8.40 8.30 -0.24 -2.81% 5,191 5,697 1.60 0.21 4 12 None
JNJ Options Chain 263.25 Call 270.00 7/31 No 1.45 1.75 1.65 +0.45 +37.50% 5,167 3,165 0.28 0.33 11 72 None
NVDA Options Chain 206.80 Put 165.00 8/21 No 0.96 0.99 1.00 +0.29 +40.85% 5,166 16,497 0.52 -0.08 13 58 None
NVDA Options Chain 206.80 Put 200.00 8/14 No 8.60 8.85 8.80 +3.47 +65.11% 5,156 6,807 0.42 -0.53 13 58 None
PAYX Options Chain 113.70 Call 100.00 8/21 No 14.00 17.60 15.25 +1.92 +14.41% 5,150 656 0.63 1.00 12 67 None
META Options Chain 594.20 Call 695.00 7/31 Yes 2.03 2.26 2.24 -0.16 -6.67% 5,147 534 1.01 0.08 15 73 None
META Options Chain 594.20 Call 705.00 7/31 Yes 1.55 1.85 1.70 -0.20 -10.53% 5,138 694 1.03 0.06 15 73 None
BE Options Chain 184.89 Call 225.00 8/07 Yes 15.30 18.20 15.20 +0.34 +2.29% 5,134 4,606 2.23 0.39 4 12 None
NVDA Options Chain 206.80 Put 187.50 7/29 No 0.43 0.44 0.45 +0.11 +32.36% 5,131 576 0.57 -0.10 13 58 None
AMZN Options Chain 232.11 Call 255.00 7/31 Yes 1.30 1.35 1.32 -0.28 -17.50% 5,113 5,789 0.81 0.14 9 60 None
PAYX Options Chain 113.70 Call 90.00 9/18 No 23.60 26.80 25.25 +5.55 +28.18% 5,100 1,743 0.64 1.00 12 67 None
HAL Options Chain 33.36 Call 35.00 7/31 No 0.00 0.08 0.01 -0.16 -94.12% 5,095 5,538 0.58 0.03 10 48 None
MU Options Chain 910.80 Put 520.00 7/31 No 0.08 0.30 0.22 -0.34 -60.72% 5,092 22,591 2.05 0.00 16 75 None
NN Options Chain 12.76 Call 15.00 9/18 No 1.30 1.45 1.30 +0.20 +18.19% 5,091 1,195 1.05 0.39 4 16 None
BMNR Options Chain 15.80 Call 40.00 1/15 No 0.67 0.90 0.89 +0.31 +53.45% 5,078 33,169 0.90 0.18 12 38 None
NVDA Options Chain 206.80 Put 185.00 8/07 No 1.99 2.05 2.07 +1.02 +97.15% 5,061 12,897 0.49 -0.21 13 58 None
IREN Options Chain 36.98 Call 60.00 12/18 Yes 4.50 5.15 4.80 -0.40 -7.70% 5,060 9,801 1.15 0.38 10 44 None
PLTR Options Chain 122.51 Call 150.00 8/07 Yes 2.08 2.18 2.12 +1.20 +130.44% 5,056 6,221 0.85 0.21 11 52 None
BMNR Options Chain 15.80 Call 17.50 7/31 No 0.90 0.98 0.95 +0.76 +400.00% 5,049 4,743 1.00 0.60 12 38 None
WOLF Options Chain 23.09 Call 50.00 12/18 Yes 1.96 2.71 2.48 +0.18 +7.83% 5,039 7,464 1.24 0.30 8 37 None
NRG Options Chain 141.03 Call 190.00 9/18 Yes 0.10 1.25 0.75 -0.33 -30.56% 5,029 10,198 0.53 0.07 7 54 None
INTC Options Chain 91.53 Put 55.00 8/07 No 0.00 0.04 0.05 0.00 0.00% 5,028 16,344 1.23 0.00 6 54 None
NRG Options Chain 141.03 Call 160.00 9/18 Yes 2.30 4.00 3.45 -2.25 -39.48% 5,021 10,443 0.51 0.25 7 54 None
SMCI Options Chain 30.10 Call 34.00 8/21 Yes 1.60 1.83 1.60 -0.43 -21.19% 5,015 42,195 1.02 0.36 10 46 None
KBR Options Chain 36.93 Call 37.50 9/18 Yes 1.55 2.45 2.10 +0.10 +5.00% 5,007 2,337 0.38 0.50 10 43 None
OI Options Chain 9.21 Call 9.00 8/21 Yes 0.65 0.85 0.76 +0.16 +26.67% 5,007 35,421 0.65 0.61 6 37 None
NBIS Options Chain 189.78 Put 90.00 8/07 No 0.30 0.48 0.45 -0.45 -50.00% 5,006 3,898 2.15 -0.01 3 22 None
SLGN Options Chain 46.43 Put 40.00 8/21 Yes 0.15 0.60 0.37 % 5,005 0 0.53 -0.11 10 48 None
SLGN Options Chain 46.43 Put 45.00 8/21 Yes 1.20 1.70 1.44 % 5,003 0 0.50 -0.33 10 48 None