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 210.96 Call 210.00 7/15 No 2.64 2.67 2.67 +2.16 +423.53% 241,637 18,699 0.40 0.41 13 58 None
NVDA Options Chain 210.96 Call 207.50 7/15 No 4.40 4.50 4.45 +3.46 +349.50% 143,514 13,993 0.40 0.62 13 58 None
NVDA Options Chain 210.96 Call 212.50 7/15 No 1.41 1.42 1.42 +1.16 +446.16% 110,898 10,360 0.40 0.23 13 58 None
NVDA Options Chain 210.96 Call 215.00 7/15 No 0.69 0.70 0.70 +0.56 +400.00% 84,088 10,295 0.41 0.12 13 58 None
TSLA Options Chain 407.76 Call 400.00 7/15 No 2.23 2.27 2.25 -1.20 -34.79% 83,569 4,092 0.46 0.35 10 58 None
NVDA Options Chain 210.96 Put 205.00 7/15 No 0.29 0.30 0.29 -2.96 -91.08% 67,339 7,258 0.42 -0.23 13 58 None
NVDA Options Chain 210.96 Call 205.00 7/15 No 6.60 6.70 6.63 +4.74 +250.80% 64,694 13,476 0.41 0.77 13 58 None
NVDA Options Chain 210.96 Call 210.00 7/17 No 4.05 4.15 4.09 +2.78 +212.22% 63,225 87,454 0.41 0.46 13 58 None
TSLA Options Chain 407.76 Put 395.00 7/15 No 3.65 3.75 3.80 -1.87 -32.99% 59,916 1,901 0.46 -0.45 10 58 None
NVDA Options Chain 210.96 Put 202.50 7/15 No 0.16 0.17 0.16 -1.88 -92.16% 58,639 4,368 0.45 -0.14 13 58 None
TSLA Options Chain 407.76 Call 405.00 7/15 No 1.09 1.10 1.09 -0.99 -47.60% 58,400 5,274 0.47 0.20 10 58 None
AAPL Options Chain 317.31 Call 315.00 7/15 No 1.70 1.75 1.76 -2.24 -56.00% 53,206 2,541 0.27 0.41 9 65 None
MSFT Options Chain 389.71 Call 390.00 7/15 No 2.40 2.45 2.42 -2.56 -51.41% 50,041 2,197 0.38 0.27 15 72 None
AAPL Options Chain 317.31 Call 317.50 7/15 No 0.76 0.80 0.77 -1.74 -69.33% 46,224 4,067 0.28 0.23 9 65 None
NVDA Options Chain 210.96 Put 200.00 7/15 No 0.10 0.11 0.10 -1.10 -91.67% 45,029 7,975 0.49 -0.08 13 58 None
NVDA Options Chain 210.96 Put 207.50 7/15 No 0.61 0.62 0.61 -4.29 -87.56% 44,385 5,063 0.40 -0.38 13 58 None
AAPL Options Chain 317.31 Put 310.00 7/15 No 0.38 0.40 0.39 -0.15 -27.78% 43,249 9,663 0.28 -0.23 9 65 None
TSLA Options Chain 407.76 Call 397.50 7/15 No 3.10 3.15 3.15 -1.28 -28.90% 42,080 1,169 0.46 0.45 10 58 None
NVDA Options Chain 210.96 Call 215.00 7/17 No 1.86 1.88 1.87 +1.36 +266.67% 40,131 96,507 0.41 0.24 13 58 None
TSLA Options Chain 407.76 Call 410.00 7/15 No 0.50 0.51 0.51 -0.66 -56.41% 39,311 3,818 0.49 0.11 10 58 None
TSLA Options Chain 407.76 Put 397.50 7/15 No 5.00 5.10 5.10 -2.03 -28.48% 38,800 798 0.45 -0.55 10 58 None
TSLA Options Chain 407.76 Call 402.50 7/15 No 1.57 1.59 1.58 -1.10 -41.05% 38,210 1,250 0.47 0.27 10 58 None
NVDA Options Chain 210.96 Call 205.00 7/17 No 7.50 7.60 7.55 +4.55 +151.67% 37,499 28,914 0.43 0.69 13 58 None
TSLA Options Chain 407.76 Put 390.00 7/15 No 1.78 1.81 1.81 -1.77 -49.45% 34,110 2,336 0.46 -0.27 10 58 None
AAPL Options Chain 317.31 Call 320.00 7/15 No 0.32 0.33 0.33 -1.20 -78.44% 33,021 8,575 0.29 0.12 9 65 None
NVDA Options Chain 210.96 Call 207.50 7/17 No 5.65 5.75 5.70 +3.66 +179.42% 33,010 28,596 0.42 0.58 13 58 None
CRWV Options Chain 83.31 Put 50.00 8/14 No 0.57 0.70 0.63 +0.05 +8.63% 30,891 32 1.09 -0.06 3 21 None
AAPL Options Chain 317.31 Put 312.50 7/15 No 0.90 0.91 0.90 -0.01 -1.10% 30,401 2,467 0.28 -0.39 9 65 None
PLTR Options Chain 128.88 Call 135.00 7/17 No 2.17 2.20 2.20 +0.87 +65.42% 29,765 24,477 0.62 0.35 11 52 None
NVDA Options Chain 210.96 Call 220.00 7/17 No 0.72 0.74 0.73 +0.52 +247.62% 28,072 88,826 0.42 0.10 13 58 None
NVDA Options Chain 210.96 Call 212.50 7/17 No 2.81 2.83 2.83 +2.00 +240.97% 27,292 25,986 0.41 0.34 13 58 None
NVDA Options Chain 210.96 Put 172.50 7/15 No 0.01 0.02 0.02 0.00 0.00% 26,976 713 1.27 0.00 13 58 None
BAC Options Chain 59.50 Call 65.00 9/18 Yes 0.67 0.73 0.74 +0.06 +8.83% 26,923 14,816 0.22 0.25 13 73 None
WULF Options Chain 20.89 Call 25.00 8/21 Yes 0.95 1.04 0.95 -0.53 -35.82% 26,253 16,160 1.07 0.28 2 39 None
NVDA Options Chain 210.96 Call 217.50 7/15 No 0.28 0.29 0.29 +0.20 +222.23% 25,226 5,555 0.42 0.06 13 58 None
CC Options Chain 18.12 Call 21.50 8/07 Yes 0.60 0.70 0.65 % 25,043 0 0.82 0.29 7 39 None
CC Options Chain 18.12 Call 17.00 8/07 Yes 2.45 2.65 2.55 % 25,038 0 0.86 0.71 7 39 None
TSLA Options Chain 407.76 Put 400.00 7/15 No 6.60 6.75 6.62 -1.83 -21.66% 24,927 2,154 0.46 -0.65 10 58 None
NVDA Options Chain 210.96 Call 215.00 7/24 No 4.05 4.10 4.07 +2.27 +126.12% 24,840 12,233 0.39 0.35 13 58 None
AMC Options Chain 1.86 Call 2.00 7/17 No 0.08 0.09 0.09 +0.03 +50.00% 24,117 99,885 1.42 0.53 8 25 None
TSLA Options Chain 407.76 Call 395.00 7/15 No 4.25 4.35 4.30 -1.25 -22.53% 23,615 3,086 0.46 0.55 10 58 None
NVDA Options Chain 210.96 Call 220.00 7/15 No 0.09 0.10 0.09 +0.04 +80.00% 22,981 9,008 0.45 0.03 13 58 None
TSLA Options Chain 407.76 Call 407.50 7/15 No 0.74 0.76 0.75 -0.80 -51.62% 22,815 1,257 0.48 0.15 10 58 None
PLTR Options Chain 128.88 Call 140.00 7/17 No 0.79 0.80 0.81 +0.33 +68.75% 22,812 24,807 0.63 0.17 11 52 None
CLSK Options Chain 12.31 Call 13.50 7/17 No 0.62 0.65 0.64 +0.44 +220.00% 22,366 19,830 1.13 0.40 9 40 None
AMZN Options Chain 247.31 Call 250.00 7/15 No 0.63 0.64 0.63 -1.07 -62.95% 22,142 7,067 0.37 0.22 9 60 None
TSLA Options Chain 407.76 Put 392.50 7/15 No 2.60 2.64 2.64 -1.86 -41.34% 21,849 1,293 0.46 -0.35 10 58 None
AAPL Options Chain 317.31 Put 307.50 7/15 No 0.17 0.18 0.17 -0.13 -43.34% 21,149 2,771 0.30 -0.14 9 65 None
WBD Options Chain 27.09 Call 29.00 8/21 No 0.61 0.72 0.61 +0.05 +8.93% 20,988 112,593 0.31 0.35 3 19 None
PLTR Options Chain 128.88 Call 130.00 7/17 No 4.80 5.05 4.96 +1.71 +52.62% 20,650 21,700 0.63 0.60 11 52 None
AMZN Options Chain 247.31 Call 247.50 7/15 No 1.38 1.40 1.41 -1.34 -48.73% 20,629 2,512 0.37 0.39 9 60 None
NVDA Options Chain 210.96 Put 210.00 7/15 No 1.31 1.32 1.31 -5.59 -81.02% 19,909 1,490 0.40 -0.59 13 58 None
NU Options Chain 13.67 Call 13.00 8/21 Yes 1.44 1.50 1.45 +0.16 +12.41% 19,796 136,193 0.47 0.71 11 47 None
BAC Options Chain 59.50 Call 61.00 7/17 Yes 0.22 0.23 0.23 -0.22 -48.89% 19,444 6,056 0.26 0.40 13 73 None
WULF Options Chain 20.89 Put 19.00 7/17 No 0.68 0.70 0.69 +0.36 +109.10% 19,168 12,596 1.19 -0.45 2 39 None
SOFI Options Chain 18.09 Call 18.50 7/17 No 0.52 0.53 0.52 +0.14 +36.85% 19,122 17,381 0.67 0.53 10 46 None
TSLA Options Chain 407.76 Call 400.00 7/17 No 5.10 5.15 5.11 -0.54 -9.56% 18,821 16,592 0.48 0.43 10 58 None
TSLA Options Chain 407.76 Call 390.00 7/15 No 7.30 7.45 7.41 -1.14 -13.34% 18,729 814 0.46 0.73 10 58 None
AAPL Options Chain 317.31 Call 320.00 7/17 No 1.24 1.28 1.27 -1.32 -50.97% 18,055 34,061 0.28 0.24 9 65 None
BAC Options Chain 59.50 Call 62.00 7/17 Yes 0.07 0.08 0.07 -0.17 -70.84% 17,740 15,941 0.26 0.18 13 73 None
TSM Options Chain 421.58 Call 480.00 8/21 Yes 9.80 10.20 10.00 -0.75 -6.98% 17,280 19,211 0.52 0.26 20 61
Dividend Stock List
TSM Options Chain 421.58 Call 450.00 9/18 Yes 26.00 26.75 26.05 -2.00 -7.13% 17,257 1,977 0.51 0.43 20 61
Dividend Stock List
TSM Options Chain 421.58 Call 560.00 8/21 Yes 1.80 2.11 2.10 -0.27 -11.40% 17,067 20,204 0.55 0.07 20 61
Dividend Stock List
TSM Options Chain 421.58 Call 530.00 9/18 Yes 8.35 8.75 8.45 -2.55 -23.19% 17,062 557 0.52 0.18 20 61
Dividend Stock List
LCID Options Chain 5.51 Put 5.00 7/17 No 0.15 0.20 0.18 +0.14 +350.00% 16,818 7,682 0.74 -0.15 6 27 None
SOFI Options Chain 18.09 Call 19.00 7/17 No 0.29 0.30 0.29 +0.06 +26.09% 16,779 35,978 0.66 0.36 10 46 None
WBD Options Chain 27.09 Put 25.00 8/21 No 0.35 0.39 0.41 -0.03 -6.82% 16,754 33,535 0.39 -0.19 3 19 None
WULF Options Chain 20.89 Call 21.00 7/17 No 0.31 0.32 0.32 -0.67 -67.68% 16,187 49,285 1.24 0.23 2 39 None
NVDA Options Chain 210.96 Put 205.00 7/17 No 1.11 1.13 1.11 -3.24 -74.49% 15,931 22,907 0.43 -0.31 13 58 None
AMZN Options Chain 247.31 Call 255.00 7/15 No 0.11 0.12 0.11 -0.46 -80.71% 15,853 3,174 0.39 0.05 9 60 None
TSLA Options Chain 407.76 Call 420.00 7/15 No 0.11 0.12 0.12 -0.28 -70.00% 15,719 12,057 0.54 0.03 10 58 None
TSLA Options Chain 407.76 Put 410.00 7/15 No 14.75 15.10 14.98 -1.32 -8.10% 15,374 1,383 0.49 -0.89 10 58 None
FIG Options Chain 23.65 Call 28.00 7/17 No 0.22 0.25 0.25 -0.03 -10.72% 15,155 61,397 1.38 0.12 3 19 None
CLSK Options Chain 12.31 Call 14.00 7/17 No 0.39 0.43 0.40 +0.28 +233.34% 15,031 6,162 1.17 0.27 9 40 None
BMNR Options Chain 14.61 Call 16.00 7/17 No 0.67 0.70 0.68 +0.53 +353.34% 15,026 14,108 0.99 0.52 13 34 None
PLTR Options Chain 128.88 Call 132.00 7/17 No 3.60 3.70 3.70 +1.35 +57.45% 14,735 4,027 0.62 0.50 11 52 None
MSFT Options Chain 389.71 Call 385.00 7/15 No 4.90 5.10 5.02 -2.98 -37.25% 14,693 547 0.38 0.49 15 72 None
AAPL Options Chain 317.31 Put 315.00 7/15 No 1.87 1.92 1.85 +0.27 +17.09% 14,346 3,518 0.28 -0.59 9 65 None
PLTR Options Chain 128.88 Call 133.00 7/17 No 3.05 3.15 3.15 +1.20 +61.54% 14,149 6,381 0.62 0.44 11 52 None
BMNR Options Chain 14.61 Call 17.00 7/17 No 0.27 0.28 0.28 +0.22 +366.67% 14,033 13,598 1.00 0.28 13 34 None
GOOGL Options Chain 353.08 Call 362.50 7/15 No 0.62 0.64 0.63 -0.03 -4.55% 14,012 951 0.33 0.18 10 64 None
TSLA Options Chain 407.76 Put 400.00 7/17 No 9.35 9.45 9.44 -1.26 -11.78% 13,740 17,557 0.47 -0.57 10 58 None
NVDA Options Chain 210.96 Put 195.00 7/15 No 0.05 0.06 0.06 -0.32 -84.22% 13,585 6,896 0.60 -0.02 13 58 None
WULF Options Chain 20.89 Call 22.00 7/17 No 0.15 0.16 0.15 -0.44 -74.58% 13,504 26,967 1.25 0.13 2 39 None
SPCX Options Chain 145.30 Put 135.00 7/17 No 2.25 2.35 2.32 -0.41 -15.02% 13,418 25,845 0.79 -0.34 3 33 None
NVDA Options Chain 210.96 Put 197.50 7/15 No 0.07 0.08 0.07 -0.60 -89.56% 13,286 4,202 0.55 -0.04 13 58 None
TSLA Options Chain 407.76 Put 405.00 7/15 No 10.45 10.65 10.63 -1.37 -11.42% 13,153 1,295 0.47 -0.80 10 58 None
TSLA Options Chain 407.76 Call 415.00 7/15 No 0.23 0.24 0.24 -0.43 -64.18% 13,120 5,790 0.51 0.06 10 58 None
SOFI Options Chain 18.09 Call 19.50 7/17 No 0.15 0.16 0.15 +0.02 +15.39% 13,116 18,738 0.67 0.22 10 46 None
SOFI Options Chain 18.09 Call 20.00 7/17 No 0.07 0.08 0.08 +0.01 +14.29% 13,107 60,833 0.69 0.12 10 46 None
FIG Options Chain 23.65 Call 25.00 7/17 No 0.83 0.89 0.87 +0.14 +19.18% 12,781 15,336 1.16 0.39 3 19 None
PLTR Options Chain 128.88 Put 120.00 7/17 No 0.20 0.21 0.20 -0.28 -58.34% 12,777 20,427 0.69 -0.08 11 52 None
PLTR Options Chain 128.88 Call 134.00 7/17 No 2.60 2.63 2.61 +1.00 +62.12% 12,763 3,265 0.62 0.39 11 52 None
PLTR Options Chain 128.88 Call 137.00 7/17 No 1.48 1.51 1.50 +0.61 +68.54% 12,744 2,696 0.62 0.26 11 52 None
BMNR Options Chain 14.61 Call 16.50 7/17 No 0.44 0.45 0.45 +0.36 +400.00% 12,709 5,651 0.99 0.39 13 34 None
TSLA Options Chain 407.76 Call 420.00 7/17 No 0.94 0.96 0.94 -0.32 -25.40% 12,687 24,091 0.50 0.11 10 58 None
UBER Options Chain 74.26 Put 60.00 8/21 Yes 0.41 0.45 0.41 +0.06 +17.15% 12,536 4,944 0.45 -0.08 10 63 None
TSLA Options Chain 407.76 Put 387.50 7/15 No 1.18 1.20 1.20 -1.55 -56.37% 12,487 1,340 0.47 -0.20 10 58 None
WULF Options Chain 20.89 Call 20.00 7/17 No 0.59 0.60 0.62 -0.93 -60.00% 12,466 6,147 1.23 0.37 2 39 None
NVDA Options Chain 210.96 Put 210.00 7/17 No 2.65 2.68 2.65 -4.90 -64.91% 12,436 26,270 0.42 -0.54 13 58 None
GOOGL Options Chain 353.08 Call 360.00 7/15 No 1.15 1.17 1.16 +0.12 +11.54% 12,406 1,306 0.33 0.28 10 64 None
PLTR Options Chain 128.88 Put 130.00 7/17 No 1.68 1.71 1.70 -1.40 -45.17% 12,317 11,920 0.63 -0.40 11 52 None
BE Options Chain 230.35 Call 450.00 8/21 Yes 7.20 8.25 7.41 +0.96 +14.89% 12,263 462 1.51 0.15 4 12 None
MSFT Options Chain 389.71 Call 400.00 7/15 No 0.39 0.42 0.42 -1.03 -71.04% 12,183 4,528 0.44 0.06 15 72 None
IBM Options Chain 290.23 Put 200.00 7/17 No 0.55 0.60 0.56 +0.55 +5,500.00% 12,176 1,074 0.73 -0.12 13 71 None
AAPL Options Chain 317.31 Call 322.50 7/15 No 0.12 0.13 0.12 -0.74 -86.05% 12,145 4,918 0.30 0.06 9 65 None
AMZN Options Chain 247.31 Call 247.50 7/17 No 2.88 2.92 2.90 -1.05 -26.59% 12,016 13,516 0.38 0.44 9 60 None
NVDA Options Chain 210.96 Put 200.00 7/17 No 0.46 0.47 0.47 -1.69 -78.25% 11,990 51,492 0.46 -0.14 13 58 None
IBM Options Chain 290.23 Call 220.00 7/17 No 5.20 5.40 5.40 -65.34 -92.37% 11,782 442 0.75 0.41 13 71 None
TSLA Options Chain 407.76 Call 410.00 7/17 No 2.27 2.30 2.30 -0.42 -15.45% 11,738 15,546 0.49 0.23 10 58 None
SPCX Options Chain 145.30 Call 150.00 7/17 No 0.90 0.95 0.95 -0.35 -26.93% 11,686 14,996 0.87 0.18 3 33 None
TSLA Options Chain 407.76 Call 425.00 7/15 No 0.06 0.07 0.06 -0.18 -75.00% 11,600 1,893 0.58 0.01 10 58 None
AAPL Options Chain 317.31 Call 315.00 7/17 No 3.10 3.20 3.12 -2.08 -40.00% 11,575 15,054 0.27 0.45 9 65 None
NVDA Options Chain 210.96 Call 217.50 7/17 No 1.18 1.19 1.19 +0.85 +250.00% 11,505 27,037 0.41 0.16 13 58 None
CLSK Options Chain 12.31 Call 15.00 7/17 No 0.14 0.16 0.15 +0.10 +200.00% 11,366 6,497 1.24 0.13 9 40 None
TSLA Options Chain 407.76 Call 412.50 7/15 No 0.34 0.35 0.35 -0.55 -61.12% 11,282 1,445 0.50 0.08 10 58 None
BYND Options Chain 0.63 Call 0.50 8/21 Yes 0.15 0.16 0.15 -0.02 -11.77% 11,269 10,547 1.15 0.75 9 18 None
NVDA Options Chain 210.96 Put 205.00 7/24 No 2.95 2.98 2.97 -3.37 -53.16% 11,250 2,803 0.40 -0.37 13 58 None
TSLA Options Chain 407.76 Put 380.00 7/15 No 0.33 0.34 0.34 -0.83 -70.94% 11,157 2,484 0.50 -0.09 10 58 None
AAPL Options Chain 317.31 Call 325.00 7/17 No 0.44 0.46 0.45 -0.76 -62.81% 11,137 33,728 0.29 0.12 9 65 None
SPCX Options Chain 145.30 Put 140.00 7/17 No 4.50 4.70 4.60 -0.40 -8.00% 11,012 14,409 0.79 -0.53 3 33 None
BAC Options Chain 59.50 Call 60.00 7/17 Yes 0.58 0.63 0.59 -0.23 -28.05% 10,966 48,150 0.26 0.68 13 73 None
AMZN Options Chain 247.31 Put 245.00 7/15 No 1.36 1.38 1.36 -0.43 -24.03% 10,956 1,182 0.37 -0.42 9 60 None
SPCX Options Chain 145.30 Call 145.00 7/17 No 1.75 1.85 1.81 -0.64 -26.13% 10,818 7,016 0.82 0.30 3 33 None
PLTR Options Chain 128.88 Call 131.00 7/17 No 4.20 4.25 4.24 +1.47 +53.07% 10,739 13,807 0.63 0.55 11 52 None
CRCL Options Chain 63.00 Call 70.00 7/17 No 0.48 0.50 0.50 -0.20 -28.58% 10,736 6,678 1.08 0.16 3 21 None
AMZN Options Chain 247.31 Call 250.00 7/17 No 1.93 1.96 1.93 -0.97 -33.45% 10,699 43,723 0.38 0.33 9 60 None
WULF Options Chain 20.89 Put 18.00 7/17 No 0.33 0.36 0.32 +0.14 +77.78% 10,660 26,002 1.22 -0.27 2 39 None
GOOGL Options Chain 353.08 Call 357.50 7/15 No 1.98 2.05 2.02 +0.40 +24.70% 10,604 1,466 0.33 0.42 10 64 None
UBER Options Chain 74.26 Put 62.00 7/31 No 0.00 0.40 0.09 +0.03 +50.00% 10,590 10,972 0.60 -0.02 10 63 None
LCID Options Chain 5.51 Call 6.00 7/17 No 0.04 0.05 0.04 -0.03 -42.86% 10,572 11,793 0.89 0.17 6 27 None
WFC Options Chain 87.16 Call 97.50 8/21 Yes 0.07 0.21 0.20 -0.37 -64.92% 10,355 820 0.26 0.07 13 73 None
WULF Options Chain 20.89 Call 19.00 7/17 No 1.01 1.05 1.01 -1.18 -53.89% 10,296 1,079 1.25 0.56 2 39 None
PBR Options Chain 17.88 Call 20.00 9/18 Yes 0.32 0.37 0.35 +0.01 +2.95% 10,285 28,940 0.37 0.22 16 52 None
EOSE Options Chain 4.40 Call 5.00 7/17 No 0.03 0.04 0.04 -0.02 -33.34% 10,219 4,823 1.30 0.14 6 32 None
MSFT Options Chain 389.71 Call 387.50 7/15 No 3.55 3.60 3.59 -2.88 -44.52% 10,214 231 0.37 0.37 15 72 None
MU Options Chain 920.80 Call 1,000.00 7/15 No 17.35 17.80 17.45 +9.45 +118.13% 10,179 1,815 1.06 0.38 12 68 None
BP Options Chain 39.08 Call 42.00 9/18 Yes 1.78 1.87 1.79 +0.16 +9.82% 10,122 27,210 0.31 0.47 13 64 None
BP Options Chain 39.08 Call 50.00 9/18 Yes 0.20 0.24 0.21 +0.01 +5.00% 10,077 34,015 0.32 0.09 13 64 None
IONQ Options Chain 38.88 Put 39.00 7/17 No 1.26 1.34 1.26 -0.39 -23.64% 10,033 606 1.00 -0.47 9 44 None
SMCI Options Chain 27.46 Call 30.00 7/17 No 0.27 0.28 0.28 -0.02 -6.67% 10,031 18,158 0.96 0.22 14 54 None
PYPL Options Chain 47.65 Call 50.00 7/17 No 0.16 0.17 0.16 -0.18 -52.95% 9,975 42,535 0.56 0.11 14 59 None
INTC Options Chain 102.42 Call 110.00 7/15 No 1.07 1.08 1.07 +0.38 +55.08% 9,906 9,376 0.99 0.29 5 55 None
T Options Chain 21.55 Call 22.00 7/17 No 0.04 0.05 0.05 -0.06 -54.55% 9,857 9,517 0.32 0.12 8 61 None
IBM Options Chain 290.23 Put 215.00 7/17 No 4.00 4.30 4.15 +4.13 +20,650.00% 9,848 1,105 0.75 -0.47 13 71 None
BYND Options Chain 0.63 Call 1.00 8/07 Yes 0.02 0.03 0.02 -0.01 -33.34% 9,827 7,653 1.70 0.08 9 18 None
AAPL Options Chain 317.31 Put 305.00 7/15 No 0.08 0.10 0.09 -0.12 -57.15% 9,629 3,633 0.33 -0.08 9 65 None
AMZN Options Chain 247.31 Call 245.00 7/15 No 2.63 2.66 2.65 -1.50 -36.15% 9,602 2,962 0.37 0.58 9 60 None
WBD Options Chain 27.09 Put 27.00 7/24 No 0.22 0.45 0.38 -0.43 -53.09% 9,595 257 0.29 -0.39 3 19 None
NVDA Options Chain 210.96 Call 220.00 7/31 No 3.90 4.00 3.95 +1.91 +93.63% 9,570 18,581 0.38 0.29 13 58 None
WULF Options Chain 20.89 Put 16.00 8/21 Yes 1.06 1.19 1.10 +0.32 +41.03% 9,567 3,740 1.09 -0.24 2 39 None
LCID Options Chain 5.51 Put 4.50 7/17 No 0.04 0.09 0.08 +0.07 +700.00% 9,435 117 1.44 -0.01 6 27 None
TSLA Options Chain 407.76 Put 385.00 7/15 No 0.78 0.79 0.78 -1.30 -62.50% 9,333 2,090 0.47 -0.15 10 58 None
ORCL Options Chain 140.64 Call 135.00 7/17 No 1.35 1.40 1.39 -1.01 -42.09% 9,315 4,114 0.71 0.24 9 67 None
META Options Chain 656.73 Call 680.00 7/15 No 2.16 2.37 2.22 -0.63 -22.11% 9,279 1,269 0.52 0.11 11 66 None
AAPL Options Chain 317.31 Call 325.00 7/15 No 0.05 0.06 0.06 -0.42 -87.50% 9,226 6,579 0.31 0.03 9 65 None
NVDA Options Chain 210.96 Call 210.00 7/20 No 4.65 4.75 4.75 +3.00 +171.43% 9,218 3,205 0.35 0.47 13 58 None
IBM Options Chain 290.23 Put 210.00 7/17 No 2.28 2.45 2.32 +2.26 +3,766.67% 9,179 733 0.73 -0.34 13 71 None
TSLA Options Chain 407.76 Call 405.00 7/17 No 3.45 3.50 3.49 -0.51 -12.75% 9,157 6,964 0.48 0.32 10 58 None
NVDA Options Chain 210.96 Call 210.00 7/24 No 6.35 6.50 6.40 +3.25 +103.18% 9,113 12,184 0.39 0.49 13 58 None
WULF Options Chain 20.89 Call 19.00 8/21 Yes 2.79 2.91 2.85 -0.95 -25.00% 9,090 2,802 1.07 0.59 2 39 None
IBM Options Chain 290.23 Call 230.00 7/17 No 2.08 2.26 2.20 -57.85 -96.34% 9,082 331 0.79 0.20 13 71 None
TSLA Options Chain 407.76 Call 392.50 7/15 No 5.65 5.75 5.60 -1.31 -18.96% 9,066 1,544 0.46 0.65 10 58 None
NVDA Options Chain 210.96 Put 202.50 7/17 No 0.70 0.72 0.71 -2.42 -77.32% 9,062 10,690 0.44 -0.21 13 58 None
AXTI Options Chain 50.46 Call 57.00 7/31 Yes 9.70 10.10 10.09 +4.87 +93.30% 9,048 14 2.03 0.59 7 39 None
TSLA Options Chain 407.76 Put 410.00 7/17 No 16.50 16.65 16.52 -1.13 -6.41% 9,045 7,392 0.48 -0.77 10 58 None
BMNR Options Chain 14.61 Put 16.50 7/17 No 0.74 0.79 0.77 -1.23 -61.50% 9,004 238 1.01 -0.61 13 34 None
SGI Options Chain 71.76 Call 90.00 7/17 No 0.00 0.50 0.06 -0.41 -87.24% 9,000 9,261 2.19 0.00 3 20 None
BMNR Options Chain 14.61 Call 19.00 8/21 No 0.82 0.85 0.84 +0.42 +100.00% 8,986 19,225 0.85 0.32 13 34 None
BMNR Options Chain 14.61 Call 15.00 7/17 No 1.34 1.39 1.35 +0.94 +229.27% 8,984 19,676 0.98 0.77 13 34 None
VRT Options Chain 305.87 Put 210.00 8/21 Yes 2.13 2.68 2.35 -0.35 -12.97% 8,968 15,538 0.83 -0.06 9 56 None
ONDS Options Chain 6.96 Call 10.00 9/18 Yes 0.42 0.44 0.43 +0.03 +7.50% 8,954 34,005 0.99 0.29 9 38 None
AAPL Options Chain 317.31 Call 312.50 7/15 No 3.20 3.30 3.24 -2.68 -45.27% 8,906 1,377 0.27 0.61 9 65 None
SOFI Options Chain 18.09 Put 18.50 7/17 No 0.38 0.39 0.39 -0.33 -45.84% 8,879 7,804 0.67 -0.47 10 46 None
WULF Options Chain 20.89 Call 23.00 7/24 No 0.31 0.37 0.29 -0.43 -59.73% 8,838 290 1.09 0.19 2 39 None
INTC Options Chain 102.42 Put 100.00 7/17 No 1.40 1.44 1.39 -1.17 -45.71% 8,825 32,376 1.00 -0.24 5 55 None
TSLA Options Chain 407.76 Put 402.50 7/15 No 8.45 8.55 8.50 -1.80 -17.48% 8,818 710 0.47 -0.73 10 58 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
MSTR Options Chain 91.90 Call 100.00 7/17 No 1.93 2.06 1.98 +0.84 +73.69% 8,771 18,870 0.98 0.39 5 60 None
GOOGL Options Chain 353.08 Call 355.00 7/15 No 3.20 3.30 3.25 +0.75 +30.00% 8,770 2,516 0.34 0.57 10 64 None
TSLA Options Chain 407.76 Call 390.00 7/17 No 10.15 10.30 9.94 -0.81 -7.54% 8,738 8,930 0.48 0.65 10 58 None
NVDA Options Chain 210.96 Call 225.00 7/17 No 0.24 0.25 0.25 +0.15 +150.00% 8,734 49,111 0.44 0.03 13 58 None
AMZN Options Chain 247.31 Put 242.50 7/15 No 0.63 0.64 0.61 -0.43 -41.35% 8,731 1,013 0.38 -0.25 9 60 None
RTX Options Chain 195.99 Call 210.00 7/17 No 0.04 0.07 0.06 -0.04 -40.00% 8,725 843 0.38 0.01 13 64 None
MSFT Options Chain 389.71 Call 400.00 7/17 No 1.68 1.71 1.70 -1.40 -45.17% 8,679 26,947 0.40 0.16 15 72 None
MSFT Options Chain 389.71 Call 430.00 7/31 Yes 4.75 5.05 4.86 -0.54 -10.00% 8,576 3,879 0.53 0.19 15 72 None
AMD Options Chain 534.39 Call 600.00 7/15 No 0.50 0.53 0.52 -0.03 -5.46% 8,537 414 0.86 0.06 11 60 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 2 47 None
BAC Options Chain 59.50 Call 62.50 7/17 Yes 0.04 0.05 0.04 -0.13 -76.48% 8,347 12,363 0.27 0.11 13 73 None
BMNR Options Chain 14.61 Call 20.00 8/21 No 0.63 0.66 0.63 +0.29 +85.30% 8,337 21,281 0.87 0.26 13 34 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 2 47 None
AAPL Options Chain 317.31 Put 315.00 7/17 No 3.10 3.30 3.18 +0.63 +24.71% 8,175 5,580 0.28 -0.55 9 65 None
ORCL Options Chain 140.64 Call 140.00 7/17 No 0.57 0.60 0.58 -0.58 -50.00% 8,174 12,048 0.75 0.12 9 67 None
AAPL Options Chain 317.31 Call 317.50 7/17 No 1.97 2.09 2.08 -1.67 -44.54% 8,166 11,878 0.27 0.32 9 65 None
WULF Options Chain 20.89 Call 21.50 8/14 Yes 1.60 2.02 1.80 -0.35 -16.28% 8,136 32 1.13 0.44 2 39 None
CVNA Options Chain 64.99 Call 66.00 8/21 Yes 8.85 9.25 8.82 +2.47 +38.90% 8,127 3,693 0.82 0.62 8 50 None
WULF Options Chain 20.89 Call 20.00 8/21 Yes 2.35 2.50 2.34 -1.01 -30.15% 8,079 2,750 1.07 0.53 2 39 None
AAPL Options Chain 317.31 Put 310.00 7/17 No 1.33 1.39 1.36 +0.21 +18.27% 8,063 14,434 0.28 -0.30 9 65 None
WULF Options Chain 20.89 Put 17.00 8/21 Yes 1.43 1.54 1.52 +0.40 +35.72% 8,055 10,627 1.08 -0.30 2 39 None
C Options Chain 140.71 Put 120.00 8/14 Yes 0.88 1.32 1.23 +0.58 +89.24% 8,033 30 0.36 -0.13 11 69 None
NVDA Options Chain 210.96 Put 207.50 7/17 No 1.74 1.76 1.75 -3.80 -68.47% 8,019 5,748 0.42 -0.42 13 58 None
JPM Options Chain 336.47 Call 350.00 7/17 Yes 0.69 0.82 0.78 -0.17 -17.90% 7,997 6,572 0.28 0.17 12 77 None
MO Options Chain 71.87 Call 70.00 9/18 Yes 3.40 3.55 3.55 -0.95 -21.12% 7,965 3,601 0.28 0.55 8 58 None
AAL Options Chain 16.31 Call 18.00 7/17 No 0.01 0.02 0.02 -0.01 -33.34% 7,960 6,605 0.68 0.03 7 42 None
WULF Options Chain 20.89 Call 23.50 7/31 No 0.48 0.60 0.52 -0.45 -46.40% 7,917 133 1.07 0.22 2 39 None
NVDA Options Chain 210.96 Call 220.00 7/24 No 2.38 2.41 2.39 +1.39 +139.00% 7,903 13,851 0.38 0.22 13 58 None
WULF Options Chain 20.89 Call 30.00 8/21 Yes 0.34 0.41 0.36 -0.24 -40.00% 7,902 51,632 1.05 0.13 2 39 None
TSLA Options Chain 407.76 Call 415.00 7/17 No 1.47 1.49 1.48 -0.38 -20.43% 7,902 11,660 0.49 0.16 10 58 None
IBM Options Chain 290.23 Call 225.00 7/17 No 3.30 3.60 3.50 -62.10 -94.67% 7,867 221 0.78 0.29 13 71 None
BMNR Options Chain 14.61 Call 18.00 7/17 No 0.09 0.10 0.10 +0.07 +233.34% 7,822 24,182 1.03 0.12 13 34 None
NVTS Options Chain 12.87 Call 35.00 9/18 Yes 0.15 0.17 0.17 -0.01 -5.56% 7,791 13,253 1.33 0.05 6 35 None
TSLA Options Chain 407.76 Call 400.00 7/20 No 6.30 6.40 6.40 -0.35 -5.19% 7,791 3,728 0.40 0.44 10 58 None
AMC Options Chain 1.86 Call 2.50 7/17 No 0.01 0.02 0.02 0.00 0.00% 7,774 66,287 2.05 0.11 8 25 None
NVTS Options Chain 12.87 Call 40.00 9/18 Yes 0.06 0.13 0.12 -0.06 -33.34% 7,762 8,376 1.35 0.03 6 35 None
AAPL Options Chain 317.31 Call 315.00 7/20 No 3.60 3.80 3.65 -1.85 -33.64% 7,743 548 0.22 0.46 9 65 None
MO Options Chain 71.87 Put 65.00 9/18 Yes 1.23 1.30 1.22 +0.27 +28.43% 7,742 2,206 0.28 -0.23 8 58 None
GOOGL Options Chain 353.08 Call 360.00 7/17 No 2.94 3.05 2.99 +0.59 +24.59% 7,721 8,754 0.35 0.38 10 64 None
MU Options Chain 920.80 Call 1,000.00 7/17 No 32.95 33.65 33.30 +15.61 +88.25% 7,694 6,548 1.06 0.44 12 68 None
CLSK Options Chain 12.31 Call 13.00 7/17 No 0.92 0.96 0.94 +0.62 +193.75% 7,669 5,568 1.15 0.54 9 40 None
PLTR Options Chain 128.88 Call 150.00 7/17 No 0.09 0.10 0.09 +0.02 +28.58% 7,631 24,667 0.71 0.02 11 52 None
IBM Options Chain 290.23 Put 220.00 7/17 No 6.35 6.95 6.95 +6.94 +69,400.00% 7,593 2,081 0.77 -0.59 13 71 None
PLTR Options Chain 128.88 Put 125.00 7/17 No 0.59 0.60 0.58 -0.70 -54.69% 7,499 14,325 0.66 -0.19 11 52 None
WFC Options Chain 87.16 Put 75.00 7/17 Yes 0.00 0.02 0.01 -0.02 -66.67% 7,479 14,915 0.60 0.00 13 73 None
MSFT Options Chain 389.71 Call 390.00 7/17 No 4.55 4.70 4.60 -2.40 -34.29% 7,442 14,316 0.38 0.36 15 72 None
MU Options Chain 920.80 Put 850.00 7/15 No 0.90 1.05 1.05 -3.95 -79.00% 7,434 2,834 1.45 -0.01 12 68 None
INTC Options Chain 102.42 Call 105.00 7/15 No 3.15 3.40 3.31 +1.26 +61.47% 7,416 1,602 1.00 0.61 5 55 None
SOFI Options Chain 18.09 Call 20.50 7/17 No 0.03 0.04 0.04 0.00 0.00% 7,379 13,006 0.70 0.07 10 46 None
BAC Options Chain 59.50 Call 60.00 9/18 Yes 2.44 2.50 2.58 +0.29 +12.67% 7,346 18,512 0.24 0.57 13 73 None
ZS Options Chain 141.82 Call 157.50 7/17 No 2.04 2.21 2.20 +1.92 +685.72% 7,344 118 0.71 0.36 4 53 None
NVDA Options Chain 210.96 Call 210.00 7/31 No 8.20 8.30 8.24 +3.55 +75.70% 7,315 15,731 0.39 0.50 13 58 None
WULF Options Chain 20.89 Put 17.00 9/18 Yes 2.08 2.14 2.10 +0.40 +23.53% 7,304 397 1.08 -0.30 2 39 None
INTC Options Chain 102.42 Call 110.00 7/24 Yes 6.65 6.90 6.90 +1.60 +30.19% 7,177 3,310 1.15 0.47 5 55 None
GME Options Chain 21.68 Call 23.00 7/17 No 0.10 0.11 0.10 +0.02 +25.00% 7,174 21,628 0.40 0.21 15 49 None
PYPL Options Chain 47.65 Call 50.00 7/24 No 0.35 0.38 0.38 -0.27 -41.54% 7,083 4,241 0.41 0.18 14 59 None
INTC Options Chain 102.42 Call 107.00 7/15 No 2.14 2.21 2.18 +0.84 +62.69% 7,078 1,164 0.99 0.48 5 55 None
ARM Options Chain 298.99 Call 320.00 7/17 No 2.24 2.29 2.20 -3.90 -63.94% 7,077 686 1.17 0.13 3 22 None
TSLA Options Chain 407.76 Put 390.00 7/17 No 4.45 4.50 4.49 -1.11 -19.83% 7,013 9,649 0.48 -0.35 10 58 None
META Options Chain 656.73 Call 670.00 7/15 No 4.80 5.10 5.05 -0.02 -0.40% 7,010 861 0.50 0.24 11 66 None
WULF Options Chain 20.89 Put 13.00 9/18 Yes 0.65 0.79 0.72 +0.15 +26.32% 7,009 5,193 1.06 -0.14 2 39 None
SATS Options Chain 103.92 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 2 47 None
INTC Options Chain 102.42 Call 115.00 7/17 No 1.17 1.19 1.17 +0.42 +56.00% 7,000 10,598 0.98 0.21 5 55 None
NTR Options Chain 65.43 Put 55.00 8/21 Yes 0.10 0.20 0.10 -0.15 -60.00% 7,000 7,164 0.39 -0.03 11 62 None
NVDA Options Chain 210.96 Call 222.50 7/17 No 0.42 0.44 0.43 +0.28 +186.67% 6,983 9,279 0.43 0.06 13 58 None
IBM Options Chain 290.23 Call 250.00 7/17 No 0.30 0.35 0.32 -39.83 -99.21% 6,981 4,174 0.89 0.04 13 71 None
BAC Options Chain 59.50 Put 60.00 7/17 Yes 0.58 0.60 0.60 -0.72 -54.55% 6,980 1,973 0.26 -0.32 13 73 None
WULF Options Chain 20.89 Call 23.00 7/17 No 0.07 0.09 0.07 -0.25 -78.13% 6,953 54,537 1.27 0.07 2 39 None
BAC Options Chain 59.50 Put 57.50 8/21 Yes 0.77 0.80 0.78 -0.24 -23.53% 6,880 4,513 0.24 -0.23 13 73 None
BAC Options Chain 59.50 Put 59.00 7/17 Yes 0.23 0.24 0.23 -0.53 -69.74% 6,868 7,642 0.28 -0.15 13 73 None
DOMO Options Chain 3.39 Call 2.50 7/17 No 0.75 0.90 0.80 -0.10 -11.12% 6,851 39,907 3.63 0.99 8 22 None
WULF Options Chain 20.89 Put 15.00 8/21 Yes 0.78 0.83 0.83 +0.24 +40.68% 6,839 3,775 1.08 -0.19 2 39 None
META Options Chain 656.73 Call 660.00 7/15 No 9.10 9.95 9.50 +0.85 +9.83% 6,828 636 0.50 0.43 11 66 None
WFC Options Chain 87.16 Call 85.00 7/17 Yes 1.40 1.54 1.49 -2.04 -57.79% 6,810 9,805 0.33 0.64 13 73 None
VALE Options Chain 14.18 Call 15.00 8/21 Yes 0.37 0.40 0.40 +0.12 +42.86% 6,754 1,525 0.33 0.39 11 52 None
S Options Chain 18.55 Call 19.50 7/17 No 0.65 0.75 0.70 +0.50 +250.00% 6,748 8,173 0.56 0.65 6 42 None
BMNR Options Chain 14.61 Call 15.50 7/17 No 0.97 1.00 0.98 +0.73 +292.00% 6,745 12,149 0.98 0.65 13 34 None
BB Options Chain 10.71 Put 11.50 7/17 No 0.62 0.71 0.61 -0.32 -34.41% 6,721 8,055 1.02 -0.54 11 35 None
TSLA Options Chain 407.76 Put 395.00 7/17 No 6.55 6.65 6.65 -1.25 -15.83% 6,697 6,269 0.47 -0.46 10 58 None
MSFT Options Chain 389.71 Call 395.00 7/15 No 1.00 1.03 1.03 -1.75 -62.95% 6,686 1,810 0.40 0.13 15 72 None
CRWV Options Chain 83.31 Call 100.00 9/18 No 6.55 6.70 6.60 -1.28 -16.25% 6,682 3,230 0.96 0.36 3 21 None
INTC Options Chain 102.42 Call 110.00 7/17 No 2.47 2.50 2.48 +0.86 +53.09% 6,642 16,704 0.97 0.38 5 55 None
MSFT Options Chain 389.71 Put 385.00 7/15 No 1.94 2.04 1.96 +0.04 +2.09% 6,611 856 0.38 -0.51 15 72 None
PLTR Options Chain 128.88 Call 136.00 7/17 No 1.80 1.83 1.86 +0.76 +69.10% 6,603 2,643 0.62 0.30 11 52 None
BB Options Chain 10.71 Put 10.00 8/28 No 0.77 0.88 0.98 +0.18 +22.50% 6,594 6 0.88 -0.28 11 35 None
NVDA Options Chain 210.96 Call 202.50 7/15 No 8.95 9.05 8.94 +5.79 +183.81% 6,576 7,793 0.43 0.86 13 58 None
SPCX Options Chain 145.30 Call 160.00 7/17 No 0.30 0.35 0.32 -0.18 -36.00% 6,506 14,315 1.00 0.06 3 33 None
ORCL Options Chain 140.64 Call 138.00 7/17 No 0.80 0.83 0.81 -0.74 -47.75% 6,505 2,887 0.73 0.16 9 67 None
BB Options Chain 10.71 Call 11.00 7/17 No 0.41 0.44 0.40 +0.10 +33.34% 6,479 11,464 0.94 0.65 11 35 None
AAPL Options Chain 317.31 Put 312.50 7/17 No 2.09 2.18 2.19 +0.51 +30.36% 6,479 3,789 0.28 -0.41 9 65 None
BABA Options Chain 112.35 Put 110.00 7/17 No 1.18 1.24 1.21 -0.19 -13.58% 6,477 7,407 0.56 -0.32 11 58 None
NVDA Options Chain 210.96 Put 215.00 7/17 No 5.40 5.50 5.45 -5.75 -51.34% 6,458 10,813 0.41 -0.76 13 58 None
INTC Options Chain 102.42 Put 104.00 7/15 No 1.30 1.36 1.34 -1.91 -58.77% 6,434 1,362 1.01 -0.33 5 55 None
PLTR Options Chain 128.88 Call 140.00 7/24 No 2.30 2.42 2.30 +0.72 +45.57% 6,424 6,074 0.56 0.28 11 52 None
NOW Options Chain 107.71 Call 107.00 7/17 No 2.77 2.90 2.77 -2.38 -46.22% 6,404 1,161 0.69 0.45 10 56 None
HPQ Options Chain 24.75 Put 23.00 8/21 No 0.60 0.67 0.59 -0.12 -16.91% 6,396 1,450 0.45 -0.27 12 45 None
TSLA Options Chain 407.76 Call 395.00 7/17 No 7.30 7.40 7.40 -0.55 -6.92% 6,387 12,731 0.48 0.54 10 58 None
C Options Chain 140.71 Put 130.00 8/21 Yes 4.00 4.10 4.05 +1.85 +84.10% 6,352 2,461 0.32 -0.36 11 69 None
CLSK Options Chain 12.31 Put 11.50 7/31 No 0.30 0.39 0.45 -0.27 -37.50% 6,347 68 1.00 -0.23 9 40 None
AAPL Options Chain 317.31 Put 300.00 7/17 No 0.26 0.27 0.27 +0.02 +8.00% 6,340 31,905 0.34 -0.10 9 65 None
S Options Chain 18.55 Call 20.50 7/17 No 0.20 0.30 0.27 +0.22 +440.00% 6,336 49 0.63 0.35 6 42 None
SPCX Options Chain 145.30 Call 142.00 7/17 No 2.65 2.70 2.70 -0.60 -18.19% 6,305 1,866 0.80 0.39 3 33 None
WDC Options Chain 582.59 Call 650.00 7/31 Yes 22.95 25.65 24.30 +2.85 +13.29% 6,290 194 1.08 0.32 13 65 None
ORCL Options Chain 140.64 Call 150.00 8/14 No 3.30 3.60 3.35 -0.75 -18.30% 6,289 1,675 0.64 0.24 9 67 None
NFLX Options Chain 73.83 Call 80.00 7/24 Yes 1.31 1.33 1.32 +0.02 +1.54% 6,289 14,537 0.69 0.26 9 63 None
NFLX Options Chain 73.83 Call 80.00 7/17 Yes 0.98 1.00 0.98 -0.02 -2.00% 6,270 39,583 1.12 0.23 9 63 None
CVNA Options Chain 64.99 Call 70.00 7/17 No 1.78 1.82 1.81 +1.36 +302.23% 6,251 15,073 0.85 0.44 8 50 None
NVDA Options Chain 210.96 Call 195.00 7/17 No 16.60 16.75 16.61 +6.48 +63.97% 6,238 20,273 0.48 0.95 13 58 None
NXE Options Chain 9.01 Put 10.00 7/17 No 0.65 0.80 0.68 -0.32 -32.00% 6,222 14,125 1.04 -0.83 8 39 None
WFC Options Chain 87.16 Call 88.00 7/17 Yes 0.27 0.33 0.33 -1.67 -83.50% 6,202 3,810 0.33 0.24 13 73 None
SPCX Options Chain 145.30 Call 140.00 7/17 No 3.40 3.50 3.44 -0.76 -18.10% 6,201 6,255 0.80 0.47 3 33 None
VST Options Chain 158.12 Put 110.00 8/21 Yes 0.06 0.56 0.38 -0.02 -5.00% 6,193 8,451 0.58 -0.02 9 62 None
CRWV Options Chain 83.31 Call 190.00 9/18 No 0.36 0.45 0.41 -0.12 -22.65% 6,154 7,138 1.01 0.04 3 21 None
CLSK Options Chain 12.31 Call 15.00 7/24 No 0.40 0.44 0.41 +0.24 +141.18% 6,132 7,452 1.02 0.25 9 40 None
CRWV Options Chain 83.31 Call 170.00 9/18 No 0.65 0.73 0.66 -0.64 -49.24% 6,113 7,959 0.99 0.06 3 21 None
PBR Options Chain 17.88 Call 18.00 9/18 Yes 0.88 0.94 0.92 +0.02 +2.23% 6,070 34,130 0.35 0.49 16 52 None
IONQ Options Chain 38.88 Put 41.00 7/17 No 2.48 2.59 2.52 -0.48 -16.00% 6,060 6,251 1.01 -0.68 9 44 None
INTC Options Chain 102.42 Call 108.00 7/15 No 1.71 1.77 1.74 +0.66 +61.12% 6,032 373 0.98 0.41 5 55 None
TSLA Options Chain 407.76 Call 440.00 7/17 No 0.19 0.20 0.19 -0.12 -38.71% 6,022 14,577 0.57 0.01 10 58 None
PLTR Options Chain 128.88 Call 127.00 7/17 No 7.00 7.25 7.40 +2.45 +49.50% 6,017 10,582 0.64 0.74 11 52 None
CRM Options Chain 163.32 Put 160.00 7/17 No 0.43 0.48 0.46 -0.06 -11.54% 6,016 6,854 0.54 -0.11 15 71 None
OMER Options Chain 10.01 Put 9.00 8/21 Yes 0.70 0.85 0.70 -0.05 -6.67% 6,001 340 1.11 -0.29 9 39 None
BABA Options Chain 112.35 Put 40.00 8/21 No 0.00 0.06 0.04 +0.02 +100.00% 5,999 20 1.31 0.00 11 58 None
NVDA Options Chain 210.96 Put 195.00 7/17 No 0.23 0.24 0.22 -0.77 -77.78% 5,990 40,106 0.51 -0.05 13 58 None
CLSK Options Chain 12.31 Call 14.00 7/24 No 0.71 0.80 0.75 +0.46 +158.63% 5,987 5,214 0.99 0.39 9 40 None
AMZN Options Chain 247.31 Put 240.00 7/15 No 0.26 0.27 0.26 -0.34 -56.67% 5,985 1,677 0.39 -0.13 9 60 None
MSFT Options Chain 389.71 Call 392.50 7/15 No 1.59 1.61 1.56 -2.24 -58.95% 5,981 1,123 0.39 0.19 15 72 None
COIN Options Chain 157.37 Call 170.00 7/17 No 2.26 2.33 2.31 +0.60 +35.09% 5,980 9,501 0.90 0.30 10 58 None
TSLA Options Chain 407.76 Call 397.50 7/17 No 6.10 6.20 6.19 -0.51 -7.62% 5,966 1,700 0.48 0.48 10 58 None
COIN Options Chain 157.37 Call 165.00 7/17 No 3.80 3.95 3.90 +1.10 +39.29% 5,962 18,310 0.88 0.43 10 58 None
AMZN Options Chain 247.31 Call 255.00 7/17 No 0.78 0.80 0.78 -0.60 -43.48% 5,958 20,163 0.38 0.17 9 60 None
PLTR Options Chain 128.88 Call 138.00 7/17 No 1.21 1.23 1.25 +0.51 +68.92% 5,937 3,855 0.63 0.23 11 52 None
MSFT Options Chain 389.71 Put 380.00 7/15 No 0.76 0.83 0.79 -0.14 -15.06% 5,930 1,201 0.39 -0.28 15 72 None
SOFI Options Chain 18.09 Put 18.00 7/17 No 0.20 0.21 0.20 -0.25 -55.56% 5,927 19,095 0.69 -0.31 10 46 None
PLTR Options Chain 128.88 Put 131.00 7/17 No 2.05 2.06 2.00 -1.60 -44.45% 5,891 830 0.63 -0.45 11 52 None
RXT Options Chain 4.52 Call 7.00 7/24 No 0.10 0.15 0.12 +0.01 +9.10% 5,802 5,812 1.99 0.15 8 26 None
IREN Options Chain 38.58 Put 33.00 7/31 No 2.08 2.21 2.21 +0.16 +7.81% 5,798 10,939 1.39 -0.26 9 42 None
NIO Options Chain 4.78 Call 5.00 7/17 No 0.12 0.13 0.12 +0.03 +33.34% 5,791 19,380 0.58 0.58 9 29 None
AMD Options Chain 534.39 Call 580.00 7/15 No 2.34 2.49 2.50 +0.91 +57.24% 5,757 396 0.84 0.18 11 60 None
IREN Options Chain 38.58 Put 30.00 7/17 No 0.10 0.12 0.11 -0.07 -38.89% 5,743 15,365 1.70 -0.04 9 42 None
JPM Options Chain 336.47 Call 340.00 7/17 Yes 3.95 4.35 4.20 +0.70 +20.00% 5,735 11,158 0.29 0.56 12 77 None
META Options Chain 656.73 Call 700.00 7/17 No 2.48 2.62 2.51 -0.19 -7.04% 5,714 22,741 0.54 0.11 11 66 None
BULL Options Chain 7.24 Call 7.50 7/17 No 0.26 0.28 0.28 +0.14 +100.00% 5,678 24,743 0.74 0.43 3 16 None
MARA Options Chain 12.60 Call 12.50 7/17 No 0.22 0.23 0.22 -0.15 -40.55% 5,673 36,737 1.03 0.41 4 41 None
AAPL Options Chain 317.31 Call 312.50 7/17 No 4.50 4.70 4.52 -2.27 -33.44% 5,670 4,391 0.27 0.59 9 65 None
NCLH Options Chain 19.63 Put 13.00 9/18 Yes 0.13 0.16 0.13 0.00 0.00% 5,615 8,332 0.63 -0.05 7 42 None
WULF Options Chain 20.89 Call 23.00 8/07 No 0.84 1.16 0.98 -0.49 -33.34% 5,613 62 1.10 0.31 2 39 None
WULF Options Chain 20.89 Call 23.00 8/14 Yes 0.98 1.35 1.20 -0.51 -29.83% 5,610 115 1.05 0.35 2 39 None
META Options Chain 656.73 Call 665.00 7/15 No 6.65 7.15 6.90 +0.30 +4.55% 5,573 730 0.50 0.33 11 66 None
PLTR Options Chain 128.88 Call 129.00 7/17 No 5.50 5.75 5.75 +1.95 +51.32% 5,556 8,544 0.62 0.65 11 52 None
RUN Options Chain 12.41 Call 14.00 7/17 No 0.07 0.11 0.10 +0.02 +25.00% 5,547 16,908 1.01 0.19 11 46 None
F Options Chain 13.88 Put 13.50 7/17 No 0.07 0.09 0.08 0.00 0.00% 5,491 8,224 0.40 -0.26 9 48 None
TSLA Options Chain 407.76 Put 240.00 7/24 Yes 0.07 0.11 0.07 -0.05 -41.67% 5,480 118 1.17 0.00 10 58 None
VST Options Chain 158.12 Call 175.00 9/18 Yes 8.55 9.15 9.00 +0.38 +4.41% 5,447 17,010 0.55 0.40 9 62 None
PLTR Options Chain 128.88 Put 126.00 7/17 No 0.73 0.75 0.72 -0.85 -54.14% 5,430 1,716 0.65 -0.22 11 52 None
WULF Options Chain 20.89 Call 26.00 7/17 No 0.01 0.02 0.01 -0.06 -85.72% 5,420 23,137 1.53 0.01 2 39 None
NVDA Options Chain 210.96 Call 200.00 7/17 No 11.85 11.95 11.80 +6.00 +103.45% 5,401 81,040 0.45 0.86 13 58 None
NVDA Options Chain 210.96 Call 200.00 7/31 No 14.70 14.80 14.64 +4.82 +49.09% 5,398 52,272 0.41 0.72 13 58 None
GOOG Options Chain 350.86 Call 355.00 7/17 No 4.00 4.10 4.05 +0.83 +25.78% 5,398 5,382 0.34 0.47 10 64 None
NEM Options Chain 93.10 Call 99.00 7/17 No 0.35 0.57 0.49 +0.15 +44.12% 5,393 6,308 0.51 0.24 19 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
PLTR Options Chain 128.88 Call 145.00 7/17 No 0.26 0.27 0.27 +0.09 +50.00% 5,375 17,739 0.66 0.07 11 52 None
SOUN Options Chain 6.36 Call 7.00 7/17 No 0.12 0.13 0.12 +0.05 +71.43% 5,364 16,482 0.87 0.34 3 16 None
AMZN Options Chain 247.31 Call 245.00 7/17 No 4.10 4.20 4.12 -1.23 -23.00% 5,338 27,824 0.38 0.56 9 60 None
PLTR Options Chain 128.88 Put 128.00 7/17 No 1.13 1.15 1.08 -1.17 -52.00% 5,310 1,370 0.64 -0.30 11 52 None
HOOD Options Chain 109.86 Put 100.00 7/17 No 0.32 0.33 0.35 -0.24 -40.68% 5,300 6,627 0.82 -0.10 10 54 None
AMZN Options Chain 247.31 Call 252.50 7/15 No 0.27 0.28 0.27 -0.69 -71.88% 5,248 1,525 0.38 0.11 9 60 None
INTC Options Chain 102.42 Put 96.00 7/15 No 0.16 0.20 0.16 -0.58 -78.38% 5,221 100 1.21 -0.04 5 55 None
SPCX Options Chain 145.30 Put 130.00 7/17 No 0.95 1.00 0.98 -0.37 -27.41% 5,216 16,253 0.80 -0.18 3 33 None
ZETA Options Chain 21.49 Call 22.50 8/21 Yes 2.30 2.55 2.50 +0.38 +17.93% 5,192 3,405 0.86 0.56 10 43 None
MSFT Options Chain 389.71 Put 375.00 7/15 No 0.28 0.33 0.31 -0.08 -20.52% 5,173 754 0.40 -0.13 15 72 None
AAPL Options Chain 317.31 Put 305.00 7/17 No 0.52 0.55 0.55 +0.04 +7.85% 5,161 10,714 0.30 -0.18 9 65 None
NVDA Options Chain 210.96 Put 160.00 7/24 No 0.05 0.06 0.05 -0.05 -50.00% 5,159 2,322 0.69 0.00 13 58 None
FIG Options Chain 23.65 Call 25.00 7/24 No 1.39 1.50 1.44 +0.27 +23.08% 5,156 889 1.04 0.45 3 19 None
S Options Chain 18.55 Call 19.00 7/17 No 1.00 1.20 1.12 +0.79 +239.40% 5,155 1,991 0.47 0.79 6 42 None
TSLA Options Chain 407.76 Call 407.50 7/17 No 2.80 2.84 2.81 -0.49 -14.85% 5,139 2,776 0.48 0.27 10 58 None
RIVN Options Chain 17.31 Call 18.00 7/17 No 0.17 0.18 0.17 -0.11 -39.29% 5,136 34,209 0.75 0.30 6 34 None
ORCL Options Chain 140.64 Put 115.00 8/14 No 2.99 3.55 3.24 +0.69 +27.06% 5,130 98 0.64 -0.23 9 67 None
PCG Options Chain 17.37 Call 18.00 9/18 Yes 0.88 0.93 0.88 -0.05 -5.38% 5,129 46,805 0.38 0.48 9 50 None
INTC Options Chain 102.42 Call 120.00 7/17 No 0.52 0.55 0.53 +0.16 +43.25% 5,128 22,054 1.00 0.11 5 55 None
ORCL Options Chain 140.64 Call 130.00 7/17 No 3.05 3.15 3.15 -1.54 -32.84% 5,125 1,426 0.68 0.45 9 67 None
INTC Options Chain 102.42 Put 100.00 7/15 No 0.48 0.51 0.49 -1.10 -69.19% 5,123 1,222 1.08 -0.14 5 55 None
PLTR Options Chain 128.88 Call 128.00 7/17 No 6.25 6.45 6.40 +2.02 +46.12% 5,105 12,487 0.64 0.70 11 52 None
HOOD Options Chain 109.86 Call 115.00 7/17 No 1.58 1.61 1.60 +0.08 +5.27% 5,104 14,948 0.77 0.27 10 54 None
AAPL Options Chain 317.31 Put 320.00 7/31 Yes 10.50 10.85 10.80 +0.75 +7.47% 5,099 1,053 0.31 -0.59 9 65 None
VST Options Chain 158.12 Call 200.00 9/18 Yes 3.55 3.95 3.84 +0.33 +9.41% 5,094 16,795 0.57 0.21 9 62 None
CAG Options Chain 14.33 Put 13.50 7/17 Yes 0.15 0.20 0.18 +0.03 +20.00% 5,063 1,229 0.84 -0.25 11 56 None
C Options Chain 140.71 Call 140.00 8/21 Yes 2.51 2.65 2.55 -3.52 -57.99% 5,045 4,878 0.31 0.35 11 69 None
RUN Options Chain 12.41 Call 14.00 8/21 Yes 1.05 1.10 1.20 +0.25 +26.32% 5,039 3,866 0.96 0.46 11 46 None
AMD Options Chain 534.39 Call 600.00 7/17 No 4.00 4.20 4.01 +1.65 +69.92% 5,039 6,656 0.86 0.18 11 60 None
WMT Options Chain 114.78 Call 116.00 7/17 No 0.54 0.58 0.55 -0.28 -33.74% 5,033 2,924 0.27 0.28 10 59 None
VG Options Chain 12.24 Call 17.50 8/21 Yes 0.20 0.30 0.30 0.00 0.00% 5,021 13,409 0.81 0.17 10 34 None
VLO Options Chain 295.79 Call 320.00 8/21 Yes 8.20 8.80 8.30 -0.81 -8.90% 5,015 245 0.44 0.33 13 72 None
BCE Options Chain 21.45 Put 21.00 8/21 Yes 0.50 0.65 0.60 +0.07 +13.21% 5,012 57 0.27 -0.39 14 68 None
NVDA Options Chain 210.96 Call 202.50 7/17 No 9.60 9.70 9.54 +5.19 +119.31% 5,010 19,551 0.43 0.79 13 58 None
PCG Options Chain 17.37 Call 18.00 7/31 Yes 0.24 0.35 0.29 +0.05 +20.84% 5,002 84 0.35 0.38 9 50 None
BCE Options Chain 21.45 Put 23.00 7/17 No 1.60 1.90 1.95 +0.52 +36.37% 5,001 15,893 0.97 -1.00 14 68 None
T Options Chain 21.55 Put 20.00 7/17 No 0.01 0.03 0.02 +0.01 +100.00% 4,992 8,470 0.42 -0.03 8 61 None
CRWD Options Chain 186.59 Call 210.00 7/17 No 4.25 4.65 4.35 +4.10 +1,640.00% 4,977 3,146 0.68 0.44 7 50 None
TSLA Options Chain 407.76 Put 400.00 7/24 Yes 17.55 17.75 17.72 -0.48 -2.64% 4,976 3,107 0.58 -0.52 10 58 None
JPM Options Chain 336.47 Call 345.00 7/17 Yes 1.81 1.97 1.97 +0.02 +1.03% 4,974 5,043 0.28 0.34 12 77 None
IBM Options Chain 290.23 Put 205.00 7/17 No 1.09 1.25 1.18 +1.10 +1,375.00% 4,964 924 0.73 -0.21 13 71 None
NVDA Options Chain 210.96 Call 212.50 7/24 No 5.15 5.20 5.13 +2.75 +115.55% 4,960 4,719 0.39 0.42 13 58 None
NVDA Options Chain 210.96 Call 205.00 7/20 No 7.95 8.05 8.00 +4.25 +113.34% 4,942 4,606 0.36 0.67 13 58 None
DOMO Options Chain 3.39 Call 3.00 8/21 No 0.80 0.95 0.90 +0.03 +3.45% 4,930 46,856 1.71 0.69 8 22 None
PLTR Options Chain 128.88 Put 132.00 7/17 No 2.43 2.47 2.44 -1.76 -41.91% 4,927 1,151 0.63 -0.50 11 52 None
BMNR Options Chain 14.61 Call 14.00 7/17 No 2.15 2.30 2.22 +1.40 +170.74% 4,911 5,796 1.06 0.92 13 34 None
CLSK Options Chain 12.31 Call 12.50 7/17 No 1.24 1.34 1.23 +0.73 +146.00% 4,881 4,780 1.10 0.68 9 40 None
MU Options Chain 920.80 Put 810.00 7/15 No 0.37 0.66 0.65 -1.26 -65.97% 4,860 371 1.60 0.00 12 68 None
PLTR Options Chain 128.88 Call 125.00 7/17 No 8.70 9.10 8.89 +2.39 +36.77% 4,859 12,272 0.65 0.81 11 52 None
SATS Options Chain 103.92 Call 125.00 12/18 No 9.20 10.40 10.00 -0.95 -8.68% 4,857 36,601 0.57 0.41 2 47 None
COIN Options Chain 157.37 Call 710.00 9/18 Yes 0.01 0.18 0.10 -0.05 -33.34% 4,843 483 1.14 0.00 10 58 None
NFLX Options Chain 73.83 Call 75.00 7/17 Yes 2.48 2.53 2.52 +0.03 +1.21% 4,825 22,682 1.10 0.45 9 63 None
BSX Options Chain 44.65 Call 50.00 9/18 Yes 1.20 1.35 1.30 -0.55 -29.73% 4,818 9,536 0.48 0.27 8 47 None
NVDA Options Chain 210.96 Put 215.00 7/15 No 4.30 4.40 4.39 -7.36 -62.64% 4,817 461 0.41 -0.88 13 58 None
IREN Options Chain 38.58 Put 38.00 7/17 No 1.80 1.88 1.82 +0.10 +5.82% 4,809 7,086 1.34 -0.45 9 42 None
SPCX Options Chain 145.30 Call 155.00 7/17 No 0.50 0.55 0.51 -0.33 -39.29% 4,803 10,029 0.92 0.10 3 33 None
CLSK Options Chain 12.31 Call 20.00 8/21 Yes 0.29 0.34 0.32 +0.11 +52.39% 4,772 8,205 1.05 0.14 9 40 None
MSFT Options Chain 389.71 Call 382.50 7/15 No 6.55 7.05 6.60 -2.90 -30.53% 4,767 465 0.38 0.61 15 72 None
AMC Options Chain 1.86 Call 2.00 8/21 Yes 0.30 0.31 0.29 +0.04 +16.00% 4,761 56,105 1.19 0.58 8 25 None
TSLA Options Chain 407.76 Call 450.00 7/17 No 0.11 0.12 0.12 -0.08 -40.00% 4,759 21,777 0.62 0.00 10 58 None
TSLA Options Chain 407.76 Call 430.00 7/17 No 0.39 0.41 0.39 -0.21 -35.00% 4,757 32,332 0.53 0.04 10 58 None
AMD Options Chain 534.39 Call 560.00 7/15 No 8.25 8.65 8.60 +4.20 +95.46% 4,749 320 0.85 0.43 11 60 None
TSLA Options Chain 407.76 Call 400.00 7/24 Yes 13.65 13.75 13.70 +0.32 +2.40% 4,730 4,683 0.58 0.48 10 58 None
ONDS Options Chain 6.96 Call 15.00 7/17 No 0.00 0.01 0.01 0.00 0.00% 4,720 32,633 0.00 0.00 9 38 None
NOW Options Chain 107.71 Call 110.00 7/17 No 1.55 1.67 1.60 -2.25 -58.45% 4,712 11,280 0.70 0.29 10 56 None
HOOD Options Chain 109.86 Call 120.00 7/17 No 0.60 0.62 0.60 -0.01 -1.64% 4,701 29,652 0.79 0.12 10 54 None
SATS Options Chain 103.92 Call 120.00 7/17 No 2.10 2.55 2.30 -1.27 -35.58% 4,700 7,892 0.69 0.23 2 47 None
F Options Chain 13.88 Call 14.00 7/17 No 0.13 0.14 0.13 -0.04 -23.53% 4,686 17,797 0.40 0.36 9 48 None
CRWV Options Chain 83.31 Call 90.00 7/17 No 0.32 0.34 0.34 -0.83 -70.94% 4,683 20,282 1.01 0.09 3 21 None
ONDS Options Chain 6.96 Call 8.00 7/17 No 0.03 0.04 0.03 -0.01 -25.00% 4,673 18,229 1.02 0.12 9 38 None
COIN Options Chain 157.37 Call 730.00 9/18 Yes 0.01 0.53 0.11 -0.02 -15.39% 4,657 244 1.19 0.00 10 58 None
GOOGL Options Chain 353.08 Put 355.00 7/15 No 2.07 2.19 2.13 -2.79 -56.71% 4,655 359 0.33 -0.43 10 64 None
INTC Options Chain 102.42 Call 120.00 7/24 Yes 3.60 3.80 3.70 +0.93 +33.58% 4,654 30,744 1.16 0.30 5 55 None
NVDA Options Chain 210.96 Call 230.00 7/17 No 0.07 0.08 0.07 +0.01 +16.67% 4,652 52,425 0.46 0.01 13 58 None
SATS Options Chain 103.92 Put 85.00 12/18 No 6.40 7.10 6.60 +0.05 +0.77% 4,649 36,558 0.57 -0.23 2 47 None
MARA Options Chain 12.60 Call 14.50 7/24 No 0.11 0.12 0.12 -0.01 -7.70% 4,622 2,885 0.94 0.16 4 41 None
TSLA Options Chain 407.76 Put 382.50 7/15 No 0.50 0.52 0.52 -1.08 -67.50% 4,618 877 0.49 -0.12 10 58 None
WULF Options Chain 20.89 Call 27.00 7/17 No 0.00 0.02 0.01 -0.03 -75.00% 4,608 72,942 1.63 0.00 2 39 None
JPM Options Chain 336.47 Put 335.00 7/17 Yes 1.39 1.62 1.45 -4.09 -73.83% 4,592 1,349 0.29 -0.25 12 77 None
ORCL Options Chain 140.64 Call 150.00 7/17 No 0.12 0.13 0.13 -0.16 -55.18% 4,590 18,336 0.86 0.03 9 67 None
META Options Chain 656.73 Call 662.50 7/15 No 7.85 8.30 8.16 +0.44 +5.70% 4,583 669 0.49 0.38 11 66 None
TSLA Options Chain 407.76 Call 402.50 7/17 No 4.20 4.25 4.25 -0.60 -12.38% 4,573 5,317 0.48 0.37 10 58 None
TSLA Options Chain 407.76 Put 397.50 7/17 No 7.90 8.00 8.09 -1.31 -13.94% 4,563 2,472 0.47 -0.52 10 58 None
GME Options Chain 21.68 Call 22.50 7/17 No 0.23 0.24 0.23 +0.09 +64.29% 4,556 9,002 0.36 0.42 15 49 None
INTC Options Chain 102.42 Call 105.00 7/17 No 4.70 4.85 4.80 +1.54 +47.24% 4,547 7,961 0.97 0.58 5 55 None
GOOGL Options Chain 353.08 Call 365.00 7/15 No 0.31 0.35 0.33 -0.07 -17.50% 4,546 1,316 0.34 0.10 10 64 None
WFC Options Chain 87.16 Put 77.50 8/21 Yes 0.51 0.70 0.63 +0.04 +6.78% 4,545 8,348 0.30 -0.14 13 73 None
OPEN Options Chain 4.49 Call 5.00 7/17 No 0.03 0.04 0.03 -0.01 -25.00% 4,541 32,495 0.99 0.16 5 31 None
ONDS Options Chain 6.96 Call 7.50 7/17 No 0.11 0.12 0.11 +0.01 +10.00% 4,530 9,586 0.95 0.33 9 38 None
ACHR Options Chain 4.55 Call 5.00 7/17 No 0.07 0.08 0.07 +0.02 +40.00% 4,525 9,704 0.96 0.28 7 36 None
SOFI Options Chain 18.09 Call 20.00 7/24 No 0.26 0.27 0.26 +0.03 +13.05% 4,522 13,704 0.60 0.24 10 46 None
BKD Options Chain 14.40 Call 14.00 8/21 Yes 0.85 1.25 1.15 -0.43 -27.22% 4,504 4,625 0.55 0.57 5 39 None
PG Options Chain 148.14 Call 155.00 8/21 Yes 1.37 1.60 1.50 -0.60 -28.58% 4,498 12,400 0.26 0.23 10 65 None
CIFR Options Chain 20.09 Call 25.00 8/21 Yes 1.44 1.52 1.44 -0.13 -8.28% 4,495 1,934 1.17 0.34 4 40 None
AMD Options Chain 534.39 Call 570.00 7/15 No 4.60 4.90 4.75 +2.00 +72.73% 4,494 303 0.84 0.29 11 60 None
NOW Options Chain 107.71 Call 109.00 7/17 No 1.89 2.05 1.96 -2.24 -53.34% 4,491 1,562 0.70 0.34 10 56 None
NFLX Options Chain 73.83 Call 74.00 7/17 Yes 2.92 2.94 2.93 0.00 0.00% 4,484 13,845 1.09 0.50 9 63 None
NVDA Options Chain 210.96 Call 230.00 7/24 No 0.68 0.70 0.70 +0.37 +112.13% 4,460 12,167 0.39 0.07 13 58 None
NFLX Options Chain 73.83 Put 69.00 7/17 Yes 0.97 0.98 0.98 +0.01 +1.04% 4,441 5,158 1.05 -0.24 9 63 None
SOFI Options Chain 18.09 Call 21.00 7/17 No 0.02 0.03 0.03 0.00 0.00% 4,441 24,589 0.78 0.03 10 46 None
AAPL Options Chain 317.31 Call 315.00 7/24 No 5.20 5.35 5.27 -1.83 -25.78% 4,406 6,717 0.25 0.49 9 65 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
IREN Options Chain 38.58 Call 48.00 7/17 No 0.06 0.07 0.06 -0.10 -62.50% 4,398 9,006 1.28 0.04 9 42 None
NVDA Options Chain 210.96 Call 205.00 7/24 No 9.50 9.65 9.52 +4.37 +84.86% 4,392 23,340 0.40 0.63 13 58 None
ORCL Options Chain 140.64 Put 125.00 7/17 No 1.32 1.35 1.29 +0.13 +11.21% 4,384 5,244 0.68 -0.31 9 67 None
NIO Options Chain 4.78 Put 5.00 7/17 No 0.08 0.10 0.09 -0.07 -43.75% 4,365 16,317 0.58 -0.42 9 29 None
ORCL Options Chain 140.64 Call 160.00 7/17 No 0.03 0.04 0.03 -0.07 -70.00% 4,349 19,801 0.99 0.01 9 67 None
PLTR Options Chain 128.88 Put 129.00 7/17 No 1.38 1.40 1.39 -1.26 -47.55% 4,349 1,875 0.64 -0.35 11 52 None
NOK Options Chain 11.69 Call 12.00 7/17 No 0.15 0.16 0.15 -0.13 -46.43% 4,333 19,095 0.79 0.34 13 44 None
AAPL Options Chain 317.31 Put 295.00 7/17 No 0.15 0.17 0.16 +0.02 +14.29% 4,325 12,962 0.39 -0.04 9 65 None
C Options Chain 140.71 Call 145.00 7/17 Yes 0.05 0.08 0.06 -1.16 -95.09% 4,324 10,856 0.46 0.04 11 69 None
NVDA Options Chain 210.96 Put 205.00 7/31 No 4.45 4.55 4.53 -3.31 -42.22% 4,322 6,580 0.40 -0.39 13 58 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
ZS Options Chain 141.82 Call 200.00 8/21 No 1.75 1.85 1.78 +1.05 +143.84% 4,313 2,139 0.65 0.12 4 53 None
NFLX Options Chain 73.83 Call 80.00 9/18 Yes 3.25 3.45 3.31 +0.01 +0.31% 4,309 6,182 0.44 0.38 9 63 None
MSFT Options Chain 389.71 Call 397.50 7/15 No 0.61 0.66 0.64 -1.42 -68.94% 4,306 2,455 0.42 0.09 15 72 None
MSFT Options Chain 389.71 Put 382.50 7/15 No 1.24 1.30 1.25 -0.10 -7.41% 4,302 432 0.39 -0.39 15 72 None
NFLX Options Chain 73.83 Call 73.00 7/17 Yes 3.35 3.45 3.40 -0.05 -1.45% 4,291 4,091 1.08 0.55 9 63 None
AVGO Options Chain 384.05 Call 420.00 7/17 No 1.24 1.30 1.28 +0.58 +82.86% 4,270 14,259 0.59 0.13 12 64 None
CRWV Options Chain 83.31 Call 100.00 7/17 No 0.04 0.05 0.04 -0.15 -78.95% 4,256 13,110 1.13 0.02 3 21 None
CRWD Options Chain 186.59 Call 200.00 7/17 No 10.15 10.85 10.40 +9.27 +820.36% 4,245 6,327 0.71 0.74 7 50 None
AVGO Options Chain 384.05 Call 400.00 7/15 No 2.42 2.53 2.49 +1.12 +81.76% 4,244 5,592 0.58 0.33 12 64 None
MU Options Chain 920.80 Call 980.00 7/15 No 26.60 27.75 27.50 +14.58 +112.85% 4,227 266 1.08 0.52 12 68 None
TSLA Options Chain 407.76 Call 425.00 7/17 No 0.60 0.62 0.62 -0.22 -26.19% 4,216 9,002 0.52 0.07 10 58 None
MARA Options Chain 12.60 Call 13.00 7/17 No 0.11 0.12 0.12 -0.09 -42.86% 4,207 45,627 1.03 0.26 4 41 None
META Options Chain 656.73 Call 675.00 7/15 No 3.20 3.50 3.35 -0.45 -11.85% 4,202 469 0.51 0.17 11 66 None
GOOG Options Chain 350.86 Call 370.00 7/17 No 0.54 0.57 0.57 +0.05 +9.62% 4,201 11,313 0.36 0.10 10 64 None
TSLA Options Chain 407.76 Call 417.50 7/15 No 0.16 0.17 0.15 -0.36 -70.59% 4,200 1,137 0.53 0.04 10 58 None
CRWV Options Chain 83.31 Call 95.00 7/17 No 0.10 0.12 0.12 -0.33 -73.34% 4,200 6,157 1.06 0.04 3 21 None
MRVL Options Chain 217.53 Call 250.00 7/17 No 1.34 1.39 1.34 -0.01 -0.75% 4,180 3,876 1.06 0.14 10 60 None
POET Options Chain 7.95 Call 9.00 7/17 No 0.17 0.21 0.19 +0.08 +72.73% 4,180 12,686 1.23 0.32 7 32 None
MSFT Options Chain 389.71 Call 385.00 7/17 No 7.10 7.30 7.15 -2.74 -27.71% 4,177 5,704 0.37 0.51 15 72 None
C Options Chain 140.71 Call 140.00 7/17 Yes 0.31 0.35 0.32 -2.99 -90.34% 4,168 9,221 0.44 0.15 11 69 None
NIO Options Chain 4.78 Call 5.50 7/24 No 0.05 0.06 0.05 +0.01 +25.00% 4,159 8,372 0.57 0.20 9 29 None
AAPL Options Chain 317.31 Call 330.00 7/15 No 0.01 0.02 0.01 -0.17 -94.45% 4,154 5,613 0.37 0.00 9 65 None
TSLA Options Chain 407.76 Call 392.50 7/17 No 8.65 8.75 8.64 -0.56 -6.09% 4,153 1,798 0.48 0.60 10 58 None
ORCL Options Chain 140.64 Call 200.00 9/18 Yes 1.92 2.03 1.97 -0.25 -11.27% 4,142 19,074 0.73 0.12 9 67 None
INTC Options Chain 102.42 Call 107.00 7/17 No 3.65 3.80 3.72 +1.18 +46.46% 4,136 1,016 0.98 0.50 5 55 None
C Options Chain 140.71 Put 133.00 7/17 Yes 2.13 2.26 2.32 +1.70 +274.20% 4,136 3,612 0.45 -0.40 11 69 None
SATS Options Chain 103.92 Call 110.00 9/18 No 10.00 10.70 10.10 -2.35 -18.88% 4,136 591 0.61 0.50 2 47 None
BIDU Options Chain 113.39 Call 113.00 7/17 No 1.19 1.27 1.20 -1.09 -47.60% 4,124 206 0.69 0.27 8 19 None
IBM Options Chain 290.23 Call 240.00 7/17 No 0.76 0.86 0.81 -49.29 -98.39% 4,124 481 0.84 0.09 13 71 None
BIDU Options Chain 113.39 Call 120.00 7/17 No 0.25 0.32 0.27 -0.40 -59.71% 4,114 3,047 0.78 0.07 8 19 None
NFLX Options Chain 73.83 Call 76.00 7/17 Yes 2.10 2.12 2.12 0.00 0.00% 4,114 10,032 1.10 0.40 9 63 None
MU Options Chain 920.80 Call 1,100.00 7/17 No 6.50 6.80 6.65 +3.05 +84.73% 4,110 7,902 1.05 0.13 12 68 None
COIN Options Chain 157.37 Call 190.00 7/17 No 0.18 0.20 0.20 +0.02 +11.12% 4,109 9,912 0.98 0.04 10 58 None
NU Options Chain 13.67 Call 14.50 7/17 No 0.06 0.07 0.07 +0.02 +40.00% 4,098 5,845 0.48 0.19 11 47 None
PLTR Options Chain 128.88 Call 142.00 7/17 No 0.51 0.53 0.54 +0.22 +68.75% 4,087 8,398 0.64 0.12 11 52 None
IBM Options Chain 290.23 Call 215.00 7/17 No 7.45 7.95 7.75 -71.25 -90.19% 4,081 60 0.74 0.53 13 71 None
NVDA Options Chain 210.96 Call 200.00 7/15 No 11.25 11.50 11.32 +6.52 +135.84% 4,071 5,294 0.45 0.92 13 58 None
ZETA Options Chain 21.49 Call 20.00 9/18 Yes 4.15 4.35 4.38 +0.43 +10.89% 4,068 12,762 0.82 0.70 10 43 None
ORCL Options Chain 140.64 Put 131.00 7/17 No 3.75 4.00 3.72 +0.39 +11.72% 4,067 894 0.67 -0.59 9 67 None
CIFR Options Chain 20.09 Call 30.00 8/21 Yes 0.62 0.74 0.75 +0.01 +1.36% 4,062 13,061 1.19 0.19 4 40 None
DIS Options Chain 96.00 Put 85.00 8/21 Yes 0.62 0.67 0.66 -0.11 -14.29% 4,054 7,284 0.35 -0.12 13 73 None
BIDU Options Chain 113.39 Call 116.00 7/17 No 0.55 0.70 0.57 -0.89 -60.96% 4,054 133 0.72 0.16 8 19 None
PLTR Options Chain 128.88 Put 127.00 7/17 No 0.91 0.93 0.92 -0.93 -50.27% 4,043 2,160 0.65 -0.26 11 52 None
CRWV Options Chain 83.31 Call 85.00 7/17 No 1.02 1.07 1.05 -1.66 -61.26% 4,036 1,372 1.00 0.24 3 21 None
RBLX Options Chain 55.35 Put 55.00 7/17 No 1.63 1.78 1.66 +0.06 +3.75% 4,035 6,550 0.70 -0.53 3 45 None
SHLS Options Chain 9.32 Call 10.00 7/17 No 0.60 0.70 0.74 +0.54 +270.00% 4,032 8,667 1.24 0.69 12 38 None
NVDA Options Chain 210.96 Call 215.00 7/20 No 2.42 2.45 2.44 +1.65 +208.87% 4,023 2,603 0.35 0.28 13 58 None