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
SPCX Options Chain 116.41 Call 330.00 8/07 Yes 0.25 0.30 0.27 -0.05 -15.63% 62,597 37,579 2.92 0.00 3 33 None
NVDA Options Chain 197.01 Call 200.00 7/31 No 1.60 1.62 1.62 -0.71 -30.48% 61,084 37,962 0.60 0.21 13 58 None
NOK Options Chain 8.93 Call 9.00 7/31 No 0.12 0.13 0.12 -0.12 -50.00% 58,787 8,790 0.98 0.24 11 44 None
NVDA Options Chain 197.01 Call 195.00 7/31 No 3.70 3.75 3.70 -1.00 -21.28% 52,122 11,183 0.60 0.38 13 58 None
MSTR Options Chain 96.16 Call 125.00 8/21 Yes 1.51 1.70 1.60 +0.49 +44.15% 44,678 50,144 0.83 0.14 5 58 None
MSTR Options Chain 96.16 Call 95.00 8/21 Yes 10.25 10.85 10.85 +2.75 +33.96% 44,599 1,574 0.82 0.59 5 58 None
BTDR Options Chain 10.28 Call 10.00 7/31 No 0.20 0.30 0.29 -0.48 -62.34% 43,960 63 1.49 0.19 7 27 None
NVDA Options Chain 197.01 Put 190.00 7/31 No 1.12 1.14 1.13 -0.06 -5.05% 41,978 26,473 0.61 -0.39 13 58 None
SPCX Options Chain 116.41 Call 330.00 7/31 No 0.00 0.05 0.03 +0.01 +50.00% 41,598 429,529 0.00 0.00 3 33 None
RKT Options Chain 13.98 Call 15.00 7/31 Yes 0.10 0.14 0.12 +0.04 +50.00% 40,549 3,568 0.95 0.26 6 55 None
PEP Options Chain 142.86 Call 155.00 10/16 Yes 2.44 2.59 2.63 +0.32 +13.86% 40,468 1,380 0.25 0.29 10 54 None
WOLF Options Chain 21.88 Put 20.00 9/18 Yes 3.50 3.80 3.63 +0.33 +10.00% 39,858 28,141 1.32 -0.39 8 37 None
WOLF Options Chain 21.88 Put 22.50 9/18 Yes 5.05 5.35 5.19 +0.59 +12.83% 39,855 40,105 1.33 -0.48 8 37 None
SOFI Options Chain 16.74 Call 15.50 7/31 Yes 0.33 0.35 0.35 -1.12 -76.19% 38,066 728 0.75 0.63 12 50 None
TGT Options Chain 144.20 Call 150.00 7/31 No 0.40 0.45 0.45 +0.17 +60.72% 37,276 721 0.35 0.26 9 62 None
SOFI Options Chain 16.74 Call 16.00 7/31 Yes 0.17 0.18 0.18 -1.04 -85.25% 37,167 3,578 0.76 0.41 12 50 None
BTDR Options Chain 10.28 Call 13.00 7/31 No 0.00 0.05 0.04 -0.06 -60.00% 36,504 250 2.96 0.00 7 27 None
PCG Options Chain 17.78 Call 20.00 9/18 No 0.34 0.43 0.35 -0.03 -7.90% 31,560 305,520 0.40 0.26 9 52 None
PLUG Options Chain 1.96 Put 2.00 12/18 Yes 0.47 0.52 0.54 +0.06 +12.50% 31,100 30,158 0.99 -0.41 4 24 None
SOFI Options Chain 16.74 Put 15.00 7/31 Yes 0.14 0.15 0.15 -0.06 -28.58% 30,598 14,054 0.80 -0.19 12 50 None
FIG Options Chain 24.38 Call 28.50 7/31 No 0.17 0.21 0.20 +0.11 +122.23% 30,583 557 1.29 0.09 3 19 None
TSLA Options Chain 307.44 Put 300.00 7/31 No 4.65 4.75 4.70 +1.63 +53.10% 30,003 7,804 0.57 -0.27 8 57 None
TSLA Options Chain 307.44 Call 305.00 7/31 No 3.45 3.55 3.50 -4.00 -53.34% 29,646 3,016 0.57 0.58 8 57 None
NVDA Options Chain 197.01 Call 205.00 7/31 No 0.58 0.59 0.57 -0.37 -39.37% 28,310 40,031 0.61 0.09 13 58 None
NVDA Options Chain 197.01 Call 202.50 7/31 No 0.98 1.00 0.99 -0.51 -34.00% 27,218 19,586 0.60 0.14 13 58 None
VZ Options Chain 48.19 Put 38.00 9/18 No 0.06 0.07 0.07 +0.02 +40.00% 26,477 34,413 0.34 -0.01 9 64 None
NVDA Options Chain 197.01 Call 220.00 7/31 No 0.03 0.04 0.04 -0.01 -20.00% 26,006 50,189 0.76 0.00 13 58 None
F Options Chain 14.96 Call 17.00 7/31 Yes 0.01 0.02 0.01 -0.02 -66.67% 25,756 4,053 0.73 0.04 9 47 None
TSLA Options Chain 307.44 Call 300.00 7/31 No 5.70 5.80 5.80 -4.80 -45.29% 25,616 2,221 0.58 0.73 8 57 None
SOFI Options Chain 16.74 Call 15.00 7/31 Yes 0.61 0.64 0.64 -1.26 -66.32% 25,115 1,217 0.71 0.81 12 50 None
TSLA Options Chain 307.44 Call 310.00 7/31 No 2.01 2.03 2.02 -2.98 -59.60% 25,042 8,933 0.57 0.43 8 57 None
NVDA Options Chain 197.01 Call 197.50 7/31 No 2.49 2.52 2.50 -0.85 -25.38% 24,913 24,238 0.60 0.29 13 58 None
F Options Chain 14.96 Call 16.00 7/31 Yes 0.12 0.13 0.12 -0.03 -20.00% 24,434 5,969 0.65 0.25 9 47 None
NBIS Options Chain 169.69 Put 120.00 7/31 No 0.77 0.91 0.81 +0.04 +5.20% 23,882 3,410 2.57 -0.07 3 22 None
NVDA Options Chain 197.01 Call 192.50 7/31 No 5.20 5.30 5.35 -1.12 -17.32% 23,522 1,169 0.60 0.49 13 58 None
NVDA Options Chain 197.01 Call 212.50 7/31 No 0.10 0.11 0.11 -0.09 -45.00% 23,099 37,484 0.67 0.02 13 58 None
NVDA Options Chain 197.01 Call 215.00 8/21 No 1.92 1.97 1.94 -0.46 -19.17% 22,843 48,960 0.40 0.15 13 58 None
ET Options Chain 20.20 Call 20.50 7/31 No 0.03 0.05 0.05 -0.01 -16.67% 22,340 25,056 0.26 0.26 12 64 None
NIO Options Chain 4.68 Call 5.00 7/31 No 0.03 0.04 0.03 +0.01 +50.00% 21,518 11,014 0.67 0.18 9 29 None
ET Options Chain 20.20 Call 21.00 9/04 Yes 0.09 0.28 0.17 +0.04 +30.77% 21,506 82 0.20 0.28 12 64 None
TSLA Options Chain 307.44 Put 305.00 7/31 No 7.40 7.50 7.50 +2.55 +51.52% 21,406 3,875 0.56 -0.42 8 57 None
SPCX Options Chain 116.41 Put 100.00 7/31 No 0.35 0.40 0.38 -0.01 -2.57% 20,711 23,879 1.26 -0.05 3 33 None
F Options Chain 14.96 Call 16.50 7/31 Yes 0.03 0.04 0.04 -0.04 -50.00% 20,593 2,842 0.67 0.11 9 47 None
PEP Options Chain 142.86 Call 155.00 9/18 No 1.31 1.43 1.52 +0.26 +20.64% 20,203 31,176 0.25 0.22 10 54 None
NVTS Options Chain 10.01 Call 15.00 8/07 Yes 0.03 0.10 0.03 +0.01 +50.00% 20,160 23,126 1.36 0.05 6 35 None
PEP Options Chain 142.86 Call 145.00 10/16 Yes 5.65 5.90 5.85 +0.30 +5.41% 20,102 21,036 0.26 0.50 10 54 None
NVDA Options Chain 197.01 Put 192.50 7/31 No 1.81 1.84 1.80 0.00 0.00% 19,954 10,082 0.61 -0.51 13 58 None
NVDA Options Chain 197.01 Put 185.00 7/31 No 0.40 0.41 0.40 -0.06 -13.05% 19,619 14,779 0.63 -0.20 13 58 None
NVDA Options Chain 197.01 Put 187.50 7/31 No 0.67 0.68 0.67 -0.12 -15.19% 19,568 7,800 0.62 -0.28 13 58 None
SMCI Options Chain 28.45 Call 34.00 8/21 Yes 0.73 0.76 0.74 -0.47 -38.85% 19,399 41,883 1.01 0.23 10 45 None
NVDA Options Chain 197.01 Put 195.00 7/31 No 2.79 2.83 2.76 +0.03 +1.10% 19,104 26,343 0.61 -0.62 13 58 None
NVDA Options Chain 197.01 Call 210.00 7/31 No 0.18 0.19 0.18 -0.17 -48.58% 19,018 47,379 0.65 0.03 13 58 None
TSLA Options Chain 307.44 Put 310.00 7/31 No 10.90 11.10 10.90 +3.30 +43.43% 18,893 3,591 0.56 -0.57 8 57 None
NVDA Options Chain 197.01 Put 180.00 8/21 No 2.66 2.72 2.68 +0.08 +3.08% 18,884 46,711 0.46 -0.26 13 58 None
NVDA Options Chain 197.01 Call 200.00 8/07 No 3.60 3.70 3.70 -0.75 -16.86% 18,757 10,705 0.45 0.30 13 58 None
TSLA Options Chain 307.44 Call 320.00 7/31 No 0.59 0.60 0.60 -1.40 -70.00% 17,955 10,381 0.59 0.18 8 57 None
KHC Options Chain 27.30 Call 29.00 8/07 Yes 0.29 0.33 0.30 +0.11 +57.90% 17,642 180 0.43 0.28 8 58 None
KHC Options Chain 27.30 Call 28.50 8/07 Yes 0.43 0.48 0.48 +0.18 +60.00% 17,614 52 0.43 0.37 8 58 None
RKT Options Chain 13.98 Call 14.00 7/31 Yes 0.50 0.71 0.56 +0.18 +47.37% 17,529 3,725 0.94 0.63 6 55 None
T Options Chain 24.66 Put 23.50 7/31 No 0.07 0.11 0.11 +0.09 +450.00% 17,390 1,473 0.44 -0.26 11 59 None
TSLA Options Chain 307.44 Put 302.50 7/31 No 5.90 6.00 6.00 +2.10 +53.85% 17,307 1,687 0.57 -0.34 8 57 None
SKHY Options Chain 130.17 Call 140.00 7/31 No 2.65 2.90 2.90 -1.40 -32.56% 17,210 8,833 1.53 0.38 3 22 None
FIGR Options Chain 27.55 Put 23.50 8/07 No 0.50 0.75 0.67 % 16,244 0 0.96 -0.24 3 19 None
TSLA Options Chain 307.44 Put 307.50 7/31 No 9.10 9.20 9.12 +3.01 +49.27% 15,817 1,758 0.56 -0.50 8 57 None
TSLA Options Chain 307.44 Call 330.00 7/31 No 0.17 0.19 0.19 -0.53 -73.62% 15,701 15,716 0.63 0.07 8 57 None
JNJ Options Chain 266.73 Call 285.00 7/31 No 0.05 0.07 0.06 -0.04 -40.00% 15,538 1,400 0.43 0.01 9 66 None
INFY Options Chain 12.32 Call 15.00 8/21 No 0.20 0.25 0.20 +0.10 +100.00% 15,277 1,146 0.63 0.03 13 45 None
GLW Options Chain 126.01 Call 115.00 9/18 Yes 19.45 20.70 20.00 -0.51 -2.49% 15,095 219 0.82 0.67 10 54 None
SOFI Options Chain 16.74 Put 16.00 7/31 Yes 0.66 0.71 0.69 +0.19 +38.00% 15,026 14,317 0.78 -0.59 12 50 None
PLTR Options Chain 123.53 Call 125.00 7/31 No 2.95 3.00 3.00 +0.69 +29.87% 14,260 5,807 0.70 0.54 11 52 None
TSLA Options Chain 307.44 Call 302.50 7/31 No 4.50 4.55 4.50 -4.40 -49.44% 14,059 826 0.57 0.66 8 57 None
MU Options Chain 820.53 Put 800.00 8/07 No 58.35 60.15 59.76 +10.16 +20.49% 14,042 14,476 1.11 -0.55 12 68 None
MARA Options Chain 11.38 Call 13.00 7/31 No 0.01 0.02 0.02 -0.03 -60.00% 14,011 45,431 1.47 0.03 4 41 None
NEM Options Chain 91.52 Call 135.00 9/18 No 0.12 0.19 0.15 +0.02 +15.39% 13,815 1,205 0.50 0.02 14 64 None
BABA Options Chain 115.19 Call 120.00 7/31 No 0.62 0.64 0.67 +0.07 +11.67% 13,708 15,262 0.58 0.19 14 26 None
MARA Options Chain 11.38 Call 11.00 7/31 No 0.25 0.26 0.25 -0.44 -63.77% 13,534 1,969 1.22 0.35 4 41 None
TSLA Options Chain 307.44 Call 315.00 7/31 No 1.10 1.12 1.13 -2.07 -64.69% 13,503 6,898 0.58 0.29 8 57 None
INTC Options Chain 86.30 Call 88.00 8/03 No 2.50 2.70 2.56 -0.89 -25.80% 13,462 285 0.87 0.35 5 55 None
NEM Options Chain 91.52 Call 135.00 8/21 No 0.01 0.07 0.01 -0.14 -93.34% 13,347 14,172 0.69 0.00 14 64 None
SLS Options Chain 10.09 Call 19.00 8/07 No 0.10 0.15 0.15 -0.15 -50.00% 13,317 124 2.36 0.16 10 34 None
TSLA Options Chain 307.44 Call 307.50 7/31 No 2.64 2.70 2.69 -3.46 -56.26% 13,277 3,629 0.57 0.50 8 57 None
SPCX Options Chain 116.41 Put 110.00 7/31 No 2.55 2.65 2.56 +0.49 +23.68% 13,230 14,870 1.14 -0.27 3 33 None
GOOGL Options Chain 333.71 Call 335.00 7/31 No 7.35 7.65 7.50 +3.20 +74.42% 13,123 11,633 0.46 0.61 10 64 None
MARA Options Chain 11.38 Call 14.00 7/31 No 0.00 0.01 0.01 0.00 0.00% 13,120 50,630 1.78 0.00 4 41 None
INTC Options Chain 86.30 Call 110.00 8/21 No 1.41 1.51 1.43 -0.11 -7.15% 12,995 43,829 0.89 0.14 5 55 None
SOFI Options Chain 16.74 Call 17.00 7/31 Yes 0.04 0.05 0.04 -0.68 -94.45% 12,914 15,512 0.83 0.12 12 50 None
NVDA Options Chain 197.01 Put 205.00 7/31 No 9.65 9.75 9.68 +1.18 +13.89% 12,826 19,482 0.62 -0.91 13 58 None
NVDA Options Chain 197.01 Call 190.00 7/31 No 7.00 7.10 7.09 -1.57 -18.13% 12,709 5,095 0.60 0.61 13 58 None
NFLX Options Chain 72.39 Call 75.00 7/31 No 0.29 0.30 0.30 +0.02 +7.15% 12,647 25,025 0.43 0.26 14 63 None
NVDA Options Chain 197.01 Put 217.50 7/31 No 21.35 21.85 21.68 +1.58 +7.87% 12,646 587 0.95 -0.99 13 58 None
NVDA Options Chain 197.01 Call 207.50 7/31 No 0.33 0.34 0.34 -0.24 -41.38% 12,599 32,223 0.62 0.06 13 58 None
SOFI Options Chain 16.74 Call 16.50 7/31 Yes 0.08 0.09 0.08 -0.87 -91.58% 12,549 4,199 0.77 0.23 12 50 None
LAES Options Chain 2.34 Call 2.50 7/31 No 0.02 0.03 0.03 0.00 0.00% 12,429 13,057 1.43 0.19 8 22 None
SOFI Options Chain 16.74 Call 16.00 8/07 Yes 0.37 0.39 0.37 -0.96 -72.18% 12,379 636 0.58 0.46 12 50 None
IREN Options Chain 33.93 Put 23.00 7/31 No 0.03 0.06 0.05 0.00 0.00% 12,322 23,318 2.31 -0.02 9 42 None
NVDA Options Chain 197.01 Call 200.00 8/21 No 6.30 6.40 6.40 -0.65 -9.22% 12,214 34,051 0.41 0.38 13 58 None
GOOGL Options Chain 333.71 Call 340.00 7/31 No 4.40 4.70 4.48 +2.02 +82.12% 12,101 11,162 0.46 0.43 10 64 None
AAPL Options Chain 340.08 Put 330.00 7/31 Yes 1.83 1.86 1.87 -0.74 -28.36% 11,979 7,633 0.61 -0.23 8 61 None
SMCI Options Chain 28.45 Call 32.50 7/31 No 0.02 0.03 0.03 -0.09 -75.00% 11,909 23,185 1.19 0.02 10 45 None
SPCX Options Chain 116.41 Call 120.00 7/31 No 1.75 1.85 1.77 -1.53 -46.37% 11,862 12,501 1.24 0.36 3 33 None
SOFI Options Chain 16.74 Call 17.50 7/31 Yes 0.02 0.03 0.02 -0.50 -96.16% 11,699 11,610 0.87 0.07 12 50 None
SMCI Options Chain 28.45 Call 34.50 7/31 No 0.00 0.02 0.02 -0.02 -50.00% 11,539 23,225 1.46 0.00 10 45 None
NVDA Options Chain 197.01 Call 205.00 8/07 No 2.05 2.07 2.08 -0.58 -21.81% 11,442 9,510 0.45 0.19 13 58 None
AAPL Options Chain 340.08 Call 345.00 7/31 Yes 5.20 5.35 5.27 +0.97 +22.56% 11,384 4,182 0.58 0.41 8 61 None
MU Options Chain 820.53 Call 800.00 7/31 No 25.85 26.85 26.92 -22.08 -45.07% 11,322 5,796 1.40 0.37 12 68 None
NFLX Options Chain 72.39 Call 74.00 7/31 No 0.58 0.60 0.58 +0.10 +20.84% 11,242 11,799 0.42 0.40 14 63 None
INTC Options Chain 86.30 Call 85.00 7/31 No 3.25 3.40 3.30 -0.75 -18.52% 11,238 1,630 1.15 0.47 5 55 None
TSLA Options Chain 307.44 Put 315.00 7/31 No 15.00 15.20 15.02 +4.37 +41.04% 11,123 2,769 0.57 -0.71 8 57 None
NVDA Options Chain 197.01 Put 182.50 7/31 No 0.25 0.26 0.23 -0.07 -23.34% 10,962 6,838 0.64 -0.14 13 58 None
RIOT Options Chain 21.24 Call 20.50 8/14 Yes 1.34 1.43 1.60 -0.47 -22.71% 10,794 25 1.13 0.48 5 44 None
INTC Options Chain 86.30 Put 72.50 8/21 No 2.25 2.33 2.32 +0.13 +5.94% 10,736 2,966 0.91 -0.21 5 55 None
CIFR Options Chain 20.42 Call 19.00 8/14 Yes 2.18 2.37 2.16 -0.92 -29.87% 10,652 4 1.43 0.54 4 40 None
SPCX Options Chain 116.41 Call 115.00 7/31 No 3.10 3.20 3.19 -2.21 -40.93% 10,586 11,096 1.18 0.54 3 33 None
RIOT Options Chain 21.24 Put 19.50 8/07 Yes 1.39 1.56 1.50 +0.59 +64.84% 10,571 194 1.21 -0.45 5 44 None
NOW Options Chain 110.62 Call 115.00 7/31 No 3.55 3.75 3.65 +2.22 +155.25% 10,568 5,693 0.85 0.56 11 56 None
NVDA Options Chain 197.01 Call 210.00 8/21 No 2.95 3.00 3.00 -0.45 -13.05% 10,544 40,039 0.40 0.21 13 58 None
RIOT Options Chain 21.24 Put 18.50 8/07 Yes 0.93 1.09 0.95 +0.30 +46.16% 10,540 110 1.23 -0.34 5 44 None
F Options Chain 14.96 Call 15.50 7/31 Yes 0.30 0.33 0.32 +0.06 +23.08% 10,526 8,982 0.63 0.48 9 47 None
LUMN Options Chain 6.19 Call 7.00 9/18 Yes 0.53 0.59 0.56 +0.16 +40.00% 10,512 610 0.85 0.42 6 28 None
AMC Options Chain 2.67 Call 3.00 8/21 No 0.21 0.22 0.21 +0.01 +5.00% 10,413 87,821 1.16 0.42 7 30 None
NVDA Options Chain 197.01 Call 210.00 8/07 No 1.07 1.09 1.08 -0.36 -25.00% 10,349 14,703 0.45 0.12 13 58 None
NVDA Options Chain 197.01 Call 207.50 8/07 No 1.49 1.51 1.52 -0.51 -25.13% 10,322 7,612 0.45 0.15 13 58 None
AAPL Options Chain 340.08 Put 335.00 7/31 Yes 3.00 3.10 3.05 -1.17 -27.73% 10,290 5,254 0.60 -0.34 8 61 None
HOOD Options Chain 92.76 Put 90.00 7/31 Yes 4.00 4.15 4.10 +0.35 +9.34% 10,279 3,817 1.65 -0.46 11 55 None
SOFI Options Chain 16.74 Call 15.50 8/07 Yes 0.56 0.59 0.57 -1.07 -65.25% 10,274 171 0.57 0.60 12 50 None
SOFI Options Chain 16.74 Put 14.50 7/31 Yes 0.04 0.05 0.05 -0.07 -58.34% 10,272 9,041 0.81 -0.08 12 50 None
NFLX Options Chain 72.39 Call 73.00 7/31 No 1.04 1.08 1.05 +0.25 +31.25% 10,193 8,584 0.41 0.58 14 63 None
NVDA Options Chain 197.01 Call 215.00 7/31 No 0.06 0.07 0.06 -0.06 -50.00% 10,190 89,681 0.70 0.01 13 58 None
AAPL Options Chain 340.08 Put 317.50 7/31 Yes 0.53 0.55 0.54 -0.17 -23.95% 10,176 10,415 0.67 -0.06 8 61 None
PLTR Options Chain 123.53 Call 130.00 7/31 No 0.94 0.96 0.96 +0.16 +20.00% 10,133 30,372 0.69 0.26 11 52 None
NVDA Options Chain 197.01 Put 185.00 8/07 No 1.69 1.74 1.69 -0.04 -2.32% 10,113 14,497 0.49 -0.29 13 58 None
SPCX Options Chain 116.41 Call 130.00 7/31 No 0.65 0.70 0.70 -0.61 -46.57% 10,111 13,249 1.41 0.15 3 33 None
RKT Options Chain 13.98 Call 13.00 8/21 Yes 1.82 1.96 1.99 +0.40 +25.16% 10,083 10,686 0.77 0.72 6 55 None
SMCI Options Chain 28.45 Call 32.00 7/31 No 0.03 0.04 0.03 -0.14 -82.36% 10,021 12,321 1.17 0.03 10 45 None
QXO Options Chain 14.25 Call 35.00 10/16 No 0.00 0.25 0.08 -0.08 -50.00% 10,000 10,641 1.05 0.00 3 17 None
T Options Chain 24.66 Call 26.00 10/16 No 0.46 0.52 0.49 -0.21 -30.00% 9,945 5,258 0.26 0.26 11 59 None
LCID Options Chain 7.90 Put 6.50 8/07 Yes 0.20 0.32 0.25 -0.32 -56.14% 9,905 447 1.84 -0.20 6 27 None
MSFT Options Chain 393.35 Call 460.00 8/21 Yes 2.82 2.95 2.97 +0.37 +14.24% 9,896 74,843 0.46 0.11 15 72 None
FRMI Options Chain 6.28 Call 9.00 8/07 No 0.10 0.15 0.14 -0.06 -30.00% 9,888 473 2.09 0.21 3 16 None
INTC Options Chain 86.30 Call 95.00 7/31 No 0.41 0.45 0.43 -0.28 -39.44% 9,771 5,925 1.21 0.10 5 55 None
SPCX Options Chain 116.41 Put 109.00 8/14 Yes 10.00 10.20 10.00 +0.78 +8.46% 9,762 181 1.28 -0.36 3 33 None
MSFT Options Chain 393.35 Call 470.00 8/21 Yes 1.97 2.15 2.08 +0.23 +12.44% 9,705 17,003 0.47 0.08 15 72 None
OPEN Options Chain 3.94 Call 4.00 7/31 No 0.06 0.07 0.08 -0.05 -38.47% 9,694 12,078 1.11 0.32 5 31 None
MU Options Chain 820.53 Call 900.00 7/31 No 3.20 3.60 3.44 -7.76 -69.29% 9,647 5,423 1.40 0.07 12 68 None
NVDA Options Chain 197.01 Put 180.00 7/31 No 0.16 0.18 0.17 -0.04 -19.05% 9,630 19,396 0.67 -0.10 13 58 None
SOFI Options Chain 16.74 Put 14.00 7/31 Yes 0.01 0.02 0.02 -0.04 -66.67% 9,619 10,987 0.89 -0.03 12 50 None
MARA Options Chain 11.38 Call 11.50 7/31 No 0.10 0.12 0.11 -0.34 -75.56% 9,474 7,731 1.21 0.20 4 41 None
WULF Options Chain 17.09 Call 17.00 9/18 Yes 2.09 2.17 2.15 -0.41 -16.02% 9,460 1,175 1.08 0.51 2 38 None
ET Options Chain 20.20 Call 20.00 7/31 No 0.26 0.33 0.27 -0.03 -10.00% 9,450 13,861 0.48 0.75 12 64 None
NVDA Options Chain 197.01 Call 195.00 8/07 No 5.95 6.05 6.20 -0.91 -12.80% 9,396 10,155 0.46 0.44 13 58 None
RKT Options Chain 13.98 Call 15.00 9/18 Yes 1.15 1.23 1.21 +0.22 +22.23% 9,376 7,237 0.67 0.48 6 55 None
IREN Options Chain 33.93 Call 35.00 7/31 No 0.42 0.50 0.48 -1.03 -68.22% 9,321 2,348 1.79 0.20 9 42 None
TSLA Options Chain 307.44 Call 295.00 7/31 No 8.70 8.85 8.86 -4.74 -34.86% 9,222 907 0.60 0.83 8 57 None
BAC Options Chain 62.62 Put 61.00 7/31 No 0.20 0.22 0.21 +0.09 +75.00% 9,115 4,060 0.33 -0.28 13 74 None
ET Options Chain 20.20 Call 21.00 9/18 Yes 0.16 0.31 0.22 +0.02 +10.00% 9,113 725 0.19 0.27 12 64 None
BE Options Chain 166.84 Call 330.00 9/18 Yes 4.25 6.00 4.25 -1.25 -22.73% 9,099 20,511 1.28 0.12 4 12 None
SOFI Options Chain 16.74 Call 18.00 7/31 Yes 0.01 0.02 0.01 -0.37 -97.37% 9,078 19,567 0.95 0.04 12 50 None
INTC Options Chain 86.30 Put 83.00 7/31 No 1.62 1.71 1.65 -0.16 -8.84% 9,043 1,639 1.18 -0.42 5 55 None
AMD Options Chain 454.62 Put 430.00 7/31 No 10.30 11.00 10.28 +3.78 +58.16% 9,042 8,087 1.04 -0.49 11 60 None
SOFI Options Chain 16.74 Call 20.00 9/18 Yes 0.25 0.26 0.26 -0.32 -55.18% 9,010 30,598 0.58 0.16 12 50 None
CORZ Options Chain 20.75 Call 18.00 8/21 Yes 2.43 2.70 2.24 -1.21 -35.08% 8,997 1,002 0.94 0.64 5 28 None
SPCX Options Chain 116.41 Put 135.00 10/16 Yes 33.30 33.70 32.30 +0.29 +0.91% 8,973 9,334 0.92 -0.56 3 33 None
SOFI Options Chain 16.74 Call 18.50 7/31 Yes 0.01 0.02 0.01 -0.25 -96.16% 8,961 117,203 1.12 0.02 12 50 None
GOOG Options Chain 332.60 Call 335.00 7/31 No 6.65 7.00 6.81 +2.91 +74.62% 8,943 4,082 0.45 0.58 16 73 None
GLXY Options Chain 20.94 Call 30.00 8/21 Yes 0.12 0.40 0.20 -0.11 -35.49% 8,910 2,351 1.10 0.08 6 42 None
FCX Options Chain 61.64 Call 66.00 7/31 No 0.04 0.17 0.06 -0.18 -75.00% 8,883 9,398 0.78 0.03 10 63 None
NVDA Options Chain 197.01 Call 220.00 8/21 No 1.24 1.28 1.25 -0.20 -13.80% 8,856 58,036 0.40 0.10 13 58 None
TTD Options Chain 18.91 Call 25.00 9/18 Yes 0.60 0.65 0.62 +0.05 +8.78% 8,853 9,163 0.77 0.22 12 41 None
TSLA Options Chain 307.44 Put 290.00 7/31 No 1.50 1.53 1.47 +0.43 +41.35% 8,839 3,335 0.61 -0.10 8 57 None
INTC Options Chain 86.30 Call 66.00 7/31 No 19.55 20.15 19.82 -1.17 -5.58% 8,812 502 2.33 0.99 5 55 None
INTC Options Chain 86.30 Call 67.00 7/31 No 18.55 19.15 18.82 -1.18 -5.90% 8,812 502 2.21 0.98 5 55 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
BSX Options Chain 46.06 Call 50.00 8/21 Yes 0.70 0.90 0.85 -0.45 -34.62% 8,727 11,134 0.44 0.27 12 55 None
QCOM Options Chain 162.88 Call 175.00 8/07 Yes 3.90 4.55 4.34 -0.44 -9.21% 8,686 163 0.87 0.29 11 64 None
TSLA Options Chain 307.44 Call 325.00 7/31 No 0.31 0.33 0.31 -0.90 -74.38% 8,645 10,722 0.61 0.11 8 57 None
WULF Options Chain 17.09 Put 15.00 8/21 Yes 1.36 1.41 1.37 +0.32 +30.48% 8,613 39,631 1.17 -0.38 2 38 None
ORCL Options Chain 119.96 Call 140.00 8/14 No 1.39 1.50 1.45 0.00 0.00% 8,583 8,831 0.68 0.14 10 71 None
FIGR Options Chain 27.55 Put 26.00 7/31 No 0.95 1.30 0.90 +0.51 +130.77% 8,564 8,120 1.09 -0.50 3 19 None
NVDA Options Chain 197.01 Call 182.50 7/31 No 13.50 14.05 13.73 -1.91 -12.22% 8,531 790 0.63 0.86 13 58 None
SPCX Options Chain 116.41 Put 115.00 8/07 Yes 11.70 11.90 11.77 +0.97 +8.99% 8,509 13,293 1.47 -0.45 3 33 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
SMCI Options Chain 28.45 Call 31.50 7/31 No 0.04 0.05 0.05 -0.18 -78.27% 8,497 11,713 1.15 0.05 10 45 None
TSLA Options Chain 307.44 Put 297.50 7/31 No 3.55 3.65 3.63 +1.03 +39.62% 8,496 1,425 0.58 -0.21 8 57 None
AAPL Options Chain 340.08 Put 300.00 8/21 Yes 1.11 1.15 1.13 +0.01 +0.90% 8,475 36,282 0.38 -0.09 8 61 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 4 47 None
SOFI Options Chain 16.74 Put 15.50 7/31 Yes 0.35 0.37 0.35 +0.02 +6.07% 8,444 9,583 0.79 -0.37 12 50 None
FIGR Options Chain 27.55 Call 30.00 7/31 No 0.00 0.35 0.10 -0.26 -72.23% 8,441 8,383 1.55 0.03 3 19 None
TSLA Options Chain 307.44 Call 345.00 7/31 No 0.05 0.06 0.05 -0.13 -72.23% 8,435 11,612 0.72 0.02 8 57 None
T Options Chain 24.66 Put 24.00 7/31 No 0.23 0.31 0.27 +0.19 +237.50% 8,421 5,966 0.42 -0.52 11 59 None
SMCI Options Chain 28.45 Call 34.00 7/31 No 0.01 0.02 0.01 -0.04 -80.00% 8,391 8,422 1.26 0.00 10 45 None
KO Options Chain 88.27 Call 92.00 7/31 Yes 0.06 0.07 0.06 -0.02 -25.00% 8,354 2,185 0.30 0.10 11 69 None
AAPL Options Chain 340.08 Put 312.50 7/31 Yes 0.35 0.39 0.36 -0.07 -16.28% 8,321 9,786 0.72 -0.03 8 61 None
RKLB Options Chain 63.89 Call 70.00 7/31 No 0.20 0.23 0.22 -0.43 -66.16% 8,293 6,825 1.23 0.08 7 44 None
SPCX Options Chain 116.41 Call 125.00 7/31 No 1.05 1.10 1.08 -1.02 -48.58% 8,250 11,184 1.32 0.23 3 33 None
SATS Options Chain 103.92 Call 145.00 9/18 No 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 4 47 None
INTC Options Chain 86.30 Call 90.00 7/31 No 1.26 1.37 1.30 -0.51 -28.18% 8,224 5,568 1.16 0.23 5 55 None
SMCI Options Chain 28.45 Call 33.50 7/31 No 0.01 0.02 0.01 -0.04 -80.00% 8,136 9,146 1.24 0.01 10 45 None
FIGR Options Chain 27.55 Put 24.50 8/07 No 0.80 1.10 0.98 +0.65 +196.97% 8,133 13 0.92 -0.33 3 19 None
FIGR Options Chain 27.55 Call 27.50 8/07 No 0.60 0.85 0.84 -0.56 -40.00% 8,122 7 0.91 0.36 3 19 None
NVDA Options Chain 197.01 Call 192.50 8/07 No 7.35 7.50 7.48 -1.12 -13.03% 8,096 422 0.46 0.51 13 58 None
MU Options Chain 820.53 Call 850.00 7/31 No 10.05 10.65 10.85 -14.15 -56.60% 8,053 2,379 1.40 0.18 12 68 None
MU Options Chain 820.53 Put 495.00 7/31 No 0.06 0.14 0.12 -0.10 -45.46% 8,020 607 2.26 0.00 12 68 None
NEM Options Chain 91.52 Call 130.00 9/18 No 0.00 0.70 0.22 +0.04 +22.23% 8,003 4,174 0.49 0.03 14 64 None
NEM Options Chain 91.52 Call 145.00 8/21 No 0.01 0.20 0.01 -0.09 -90.00% 8,000 8,259 0.77 0.00 14 64 None
META Options Chain 593.41 Put 500.00 7/31 Yes 0.99 1.00 0.99 -0.45 -31.25% 7,975 5,306 1.36 -0.04 15 73 None
SOFI Options Chain 16.74 Call 16.50 8/07 Yes 0.23 0.25 0.23 -0.82 -78.10% 7,843 1,148 0.58 0.34 12 50 None
INTC Options Chain 86.30 Call 88.00 7/31 No 1.90 2.01 1.95 -0.62 -24.13% 7,831 2,833 1.14 0.32 5 55 None
MSFT Options Chain 393.35 Put 350.00 7/31 Yes 0.83 0.85 0.84 -0.57 -40.43% 7,828 6,973 1.14 -0.07 15 72 None
CLOV Options Chain 4.33 Put 4.00 7/31 No 0.00 0.05 0.01 0.00 0.00% 7,824 4,062 0.85 -0.06 8 28 None
MSFT Options Chain 393.35 Call 450.00 7/31 Yes 1.05 1.08 1.05 -0.15 -12.50% 7,798 8,406 1.07 0.06 15 72 None
AAPL Options Chain 340.08 Call 342.50 7/31 Yes 6.45 6.55 6.55 +1.13 +20.85% 7,749 2,790 0.58 0.47 8 61 None
IREN Options Chain 33.93 Put 35.00 8/21 No 6.35 6.55 6.55 +1.22 +22.89% 7,738 30,625 1.38 -0.56 9 42 None
ABBV Options Chain 263.20 Call 280.00 9/18 Yes 6.45 6.65 6.55 +0.26 +4.14% 7,722 11,213 0.29 0.35 7 63 None
TSLA Options Chain 307.44 Call 340.00 7/31 No 0.07 0.08 0.07 -0.22 -75.87% 7,711 13,493 0.68 0.03 8 57 None
F Options Chain 14.96 Call 15.00 7/31 Yes 0.61 0.67 0.65 +0.19 +41.31% 7,673 18,834 0.63 0.73 9 47 None
WULF Options Chain 17.09 Call 18.50 8/07 Yes 0.41 0.49 0.48 -0.36 -42.86% 7,632 84 1.35 0.24 2 38 None
AAPL Options Chain 340.08 Call 350.00 8/07 Yes 4.95 5.05 5.00 +0.95 +23.46% 7,615 18,680 0.35 0.34 8 61 None
NOK Options Chain 8.93 Put 8.00 8/21 No 0.31 0.33 0.31 +0.05 +19.24% 7,595 20,691 0.74 -0.33 11 44 None
SKHY Options Chain 130.17 Call 150.00 7/31 No 0.90 1.10 1.00 -1.02 -50.50% 7,590 5,755 1.51 0.17 3 22 None
AMC Options Chain 2.67 Call 2.50 9/18 No 0.53 0.57 0.55 +0.04 +7.85% 7,563 12,805 1.08 0.65 7 30 None
NFLX Options Chain 72.39 Put 70.00 7/31 No 0.08 0.09 0.08 -0.17 -68.00% 7,539 10,141 0.48 -0.11 14 63 None
ABBV Options Chain 263.20 Call 290.00 9/18 Yes 3.70 3.90 3.78 +0.48 +14.55% 7,535 1,275 0.28 0.24 7 63 None
CORZ Options Chain 20.75 Call 19.00 8/21 Yes 1.88 2.54 1.84 -0.77 -29.51% 7,528 7,552 0.95 0.55 5 28 None
TSLA Options Chain 307.44 Put 295.00 7/31 No 2.71 2.76 2.70 +0.91 +50.84% 7,525 6,444 0.59 -0.17 8 57 None
RUN Options Chain 9.63 Call 15.00 9/18 Yes 0.21 0.29 0.23 +0.02 +9.53% 7,522 15,432 0.94 0.15 11 44 None
RUN Options Chain 9.63 Call 11.00 9/18 Yes 0.82 0.99 0.90 +0.02 +2.28% 7,514 15,031 0.90 0.44 11 44 None
GLXY Options Chain 20.94 Call 19.00 8/14 Yes 1.85 2.04 1.99 % 7,428 0 1.12 0.60 6 42 None
CIFR Options Chain 20.42 Call 19.00 8/21 Yes 2.49 2.70 2.60 -0.66 -20.25% 7,420 1,025 1.38 0.55 4 40 None
NVDA Options Chain 197.01 Call 202.50 8/07 No 2.75 2.78 2.80 -0.75 -21.13% 7,415 2,616 0.45 0.24 13 58 None
AAPL Options Chain 340.08 Put 325.00 7/31 Yes 1.08 1.11 1.10 -0.46 -29.49% 7,378 14,009 0.63 -0.15 8 61 None
PLTR Options Chain 123.53 Call 126.00 7/31 No 2.42 2.47 2.48 +0.55 +28.50% 7,319 4,938 0.70 0.48 11 52 None
GOOG Options Chain 332.60 Put 330.00 7/31 No 1.24 1.36 1.30 -2.33 -64.19% 7,313 1,640 0.45 -0.26 16 73 None
NVDA Options Chain 197.01 Call 220.00 8/07 No 0.27 0.28 0.29 -0.14 -32.56% 7,303 12,702 0.48 0.05 13 58 None
MRVL Options Chain 174.47 Call 180.00 7/31 No 4.10 4.55 4.35 -0.90 -17.15% 7,280 2,213 1.35 0.25 10 60 None
TSLA Options Chain 307.44 Call 330.00 8/07 No 1.76 1.79 1.75 -1.40 -44.45% 7,229 4,464 0.51 0.20 8 57 None
ORCL Options Chain 119.96 Put 110.00 7/31 No 0.22 0.29 0.26 -0.18 -40.91% 7,223 10,489 0.88 -0.12 10 71 None
TSLA Options Chain 307.44 Put 322.50 7/31 No 21.35 22.15 20.30 +2.95 +17.01% 7,197 1,264 0.57 -0.86 8 57 None
JD Options Chain 31.79 Call 35.00 9/18 Yes 0.99 1.06 1.05 +0.25 +31.25% 7,190 18,080 0.39 0.32 14 53 None
AAPL Options Chain 340.08 Put 320.00 7/31 Yes 0.67 0.68 0.67 -0.27 -28.73% 7,189 13,702 0.65 -0.08 8 61 None
NOW Options Chain 110.62 Call 120.00 7/31 No 1.44 1.56 1.48 +0.98 +196.00% 7,155 4,975 0.85 0.31 11 56 None
CORZ Options Chain 20.75 Call 27.00 8/21 Yes 0.01 0.20 0.14 -0.15 -51.73% 7,139 13,007 0.90 0.07 5 28 None
PLTR Options Chain 123.53 Call 127.00 7/31 No 1.97 2.01 1.98 +0.42 +26.93% 7,115 6,506 0.70 0.42 11 52 None
SNDK Options Chain 1,096.10 Call 1,200.00 7/31 No 13.10 13.20 13.08 -21.02 -61.65% 7,099 1,364 1.77 0.31 3 22 None
AMZN Options Chain 230.86 Call 260.00 8/21 Yes 2.23 2.33 2.30 +0.05 +2.23% 7,076 48,825 0.47 0.17 12 66 None
SOFI Options Chain 16.74 Call 16.00 9/18 Yes 1.08 1.12 1.10 -0.88 -44.45% 7,070 4,037 0.55 0.53 12 50 None
VRT Options Chain 269.56 Put 185.00 9/18 Yes 7.35 7.75 7.60 +4.30 +130.31% 7,068 1,051 0.74 -0.19 9 56 None
FCX Options Chain 61.64 Call 80.00 9/18 No 0.42 0.60 0.52 -0.09 -14.76% 7,061 14,386 0.52 0.08 10 63 None
INTC Options Chain 86.30 Call 86.00 7/31 No 2.78 2.88 2.87 -0.68 -19.16% 7,032 2,294 1.15 0.42 5 55 None
ORCL Options Chain 119.96 Call 125.00 7/31 No 1.53 1.61 1.58 -0.04 -2.47% 7,013 9,225 0.88 0.23 10 71 None
SATS Options Chain 103.92 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 4 47 None
JD Options Chain 31.79 Call 36.00 9/18 Yes 0.73 0.80 0.77 +0.18 +30.51% 7,003 16,306 0.39 0.26 14 53 None
AMZN Options Chain 230.86 Call 240.00 7/31 Yes 4.20 4.30 4.25 -0.15 -3.41% 7,002 11,803 1.15 0.33 12 66 None
AMZN Options Chain 230.86 Call 255.00 7/31 Yes 1.06 1.14 1.09 -0.14 -11.39% 6,976 8,512 1.12 0.13 12 66 None
MSFT Options Chain 393.35 Call 400.00 7/31 Yes 13.25 13.55 13.35 +2.07 +18.36% 6,976 10,627 1.09 0.48 15 72 None
NVDA Options Chain 197.01 Put 200.00 7/31 No 5.65 5.75 5.60 +0.50 +9.81% 6,961 14,424 0.61 -0.79 13 58 None
CRWV Options Chain 67.30 Call 60.00 7/31 No 5.05 5.40 5.35 -2.65 -33.13% 6,958 139 1.53 0.70 3 21 None
IREN Options Chain 33.93 Call 38.00 7/31 No 0.15 0.17 0.15 -0.49 -76.57% 6,891 10,888 1.85 0.08 9 42 None
NVDA Options Chain 197.01 Call 195.00 8/03 No 4.30 4.55 4.45 -1.05 -19.10% 6,873 971 0.45 0.40 13 58 None
INTC Options Chain 86.30 Call 84.00 8/07 No 5.80 6.15 6.00 -1.25 -17.25% 6,870 32 0.93 0.54 5 55 None
NVDA Options Chain 197.01 Call 197.50 8/07 No 4.70 4.75 4.82 -0.68 -12.37% 6,868 2,260 0.45 0.37 13 58 None
NVDA Options Chain 197.01 Call 210.00 8/03 No 0.35 0.39 0.36 -0.24 -40.00% 6,834 3,263 0.46 0.06 13 58 None
GOOGL Options Chain 333.71 Call 345.00 7/31 No 2.43 2.55 2.51 +1.27 +102.42% 6,823 5,129 0.46 0.27 10 64 None
GOOG Options Chain 332.60 Call 340.00 7/31 No 3.90 4.25 4.20 +2.05 +95.35% 6,820 3,814 0.45 0.40 16 73 None
AAPL Options Chain 340.08 Call 362.50 7/31 Yes 0.69 0.73 0.70 +0.15 +27.28% 6,819 4,140 0.56 0.08 8 61 None
RIVN Options Chain 16.69 Call 18.00 7/31 Yes 0.35 0.37 0.39 -0.01 -2.50% 6,810 27,237 1.67 0.27 6 34 None
ONDS Options Chain 7.86 Call 8.50 7/31 No 0.02 0.03 0.03 -0.08 -72.73% 6,781 20,185 1.48 0.06 9 38 None
TSLA Options Chain 307.44 Call 297.50 7/31 No 7.05 7.25 7.21 -4.54 -38.64% 6,768 532 0.59 0.79 8 57 None
PLTR Options Chain 123.53 Call 135.00 7/31 No 0.25 0.27 0.27 +0.02 +8.00% 6,766 8,595 0.72 0.10 11 52 None
WULF Options Chain 17.09 Call 17.50 7/31 No 0.16 0.20 0.20 -0.42 -67.75% 6,751 387 1.38 0.17 2 38 None
WULF Options Chain 17.09 Call 16.00 7/31 No 0.62 0.65 0.69 -0.65 -48.51% 6,732 185 1.43 0.47 2 38 None
SNAP Options Chain 4.77 Call 5.00 7/31 No 0.04 0.05 0.05 +0.03 +150.00% 6,716 19,468 0.73 0.29 8 30 None
TSLA Options Chain 307.44 Call 315.00 8/07 No 4.45 4.60 4.45 -2.75 -38.20% 6,710 1,711 0.50 0.39 8 57 None
CORZ Options Chain 20.75 Put 18.00 8/21 Yes 1.16 1.38 1.27 +0.50 +64.94% 6,707 14,622 0.96 -0.36 5 28 None
NOK Options Chain 8.93 Call 9.00 8/07 No 0.26 0.29 0.26 -0.12 -31.58% 6,698 2,090 0.75 0.34 11 44 None
NLY Options Chain 23.20 Put 23.00 8/21 No 0.31 0.38 0.31 -0.07 -18.43% 6,690 2,189 0.20 -0.41 9 59 None
GOOG Options Chain 332.60 Call 337.50 7/31 No 5.05 5.50 5.65 +2.75 +94.83% 6,680 2,616 0.45 0.49 16 73 None
VRT Options Chain 269.56 Put 175.00 9/18 Yes 5.00 5.60 5.32 +3.32 +166.00% 6,628 777 0.74 -0.15 9 56 None
NVDA Options Chain 197.01 Call 200.00 8/03 No 2.18 2.25 2.26 -0.63 -21.80% 6,627 2,324 0.45 0.24 13 58 None
PGY Options Chain 16.61 Call 20.00 8/21 No 0.50 0.65 0.65 +0.07 +12.07% 6,616 11,392 0.93 0.23 3 18 None
STM Options Chain 50.16 Call 51.00 8/07 No 1.90 2.20 2.16 -0.40 -15.63% 6,566 2 0.86 0.51 14 55 None
ORCL Options Chain 119.96 Call 135.00 9/18 Yes 8.15 8.45 8.57 +0.47 +5.81% 6,565 11,960 0.74 0.38 10 71 None
ECHO Options Chain 85.93 Put 75.00 8/21 Yes 1.60 2.40 2.28 +0.30 +15.16% 6,542 228 0.71 -0.23 4 31 None
GOOGL Options Chain 333.71 Call 350.00 7/31 No 1.18 1.29 1.23 +0.61 +98.39% 6,537 5,411 0.46 0.16 10 64 None
SKHY Options Chain 130.17 Call 135.00 7/31 No 4.30 4.90 4.82 -1.18 -19.67% 6,520 2,041 1.55 0.51 3 22 None
NVDA Options Chain 197.01 Call 230.00 8/21 No 0.55 0.57 0.56 -0.10 -15.16% 6,507 76,033 0.42 0.06 13 58 None
SOFI Options Chain 16.74 Call 19.00 7/31 Yes 0.01 0.02 0.01 -0.16 -94.12% 6,481 27,640 1.28 0.01 12 50 None
KR Options Chain 59.19 Call 62.00 8/07 No 0.38 0.45 0.57 +0.10 +21.28% 6,473 369 0.32 0.25 12 55 None
CPNG Options Chain 15.44 Call 20.00 9/18 Yes 0.18 0.32 0.23 +0.03 +15.00% 6,462 4,740 0.61 0.14 13 31 None
KR Options Chain 59.19 Call 63.00 8/07 No 0.21 0.31 0.25 -0.02 -7.41% 6,453 214 0.33 0.17 12 55 None
AAPL Options Chain 340.08 Call 350.00 7/31 Yes 3.20 3.35 3.28 +0.63 +23.78% 6,452 8,385 0.57 0.29 8 61 None
STM Options Chain 50.16 Call 50.00 8/07 No 2.35 2.80 2.59 -0.66 -20.31% 6,434 3 0.86 0.57 14 55 None
BRUN Options Chain 16.69 Call 20.00 11/20 No 3.50 5.60 3.50 -0.30 -7.90% 6,427 10 1.25 0.54 6 21 None
SOFI Options Chain 16.74 Call 18.00 9/18 Yes 0.49 0.52 0.50 -0.62 -55.36% 6,404 11,105 0.55 0.31 12 50 None
CMCSA Options Chain 24.19 Call 24.00 8/21 No 1.24 1.32 1.25 +0.27 +27.56% 6,401 13,814 0.34 0.66 15 66 None
STM Options Chain 50.16 Call 59.00 7/31 No 0.00 0.55 0.15 +0.06 +66.67% 6,375 6,464 1.89 0.02 14 55 None
STM Options Chain 50.16 Call 61.00 7/31 No 0.00 0.20 0.21 +0.16 +320.00% 6,374 6,384 1.28 0.00 14 55 None
CLOV Options Chain 4.33 Put 4.00 8/07 Yes 0.16 0.20 0.20 +0.03 +17.65% 6,372 541 1.13 -0.34 8 28 None
AAPL Options Chain 340.08 Put 340.00 7/31 Yes 4.70 4.85 4.78 -1.50 -23.89% 6,331 6,791 0.59 -0.46 8 61 None
AMZN Options Chain 230.86 Call 230.00 7/31 Yes 8.25 8.35 8.25 -0.25 -2.95% 6,326 7,096 1.16 0.51 12 66 None
FCF Options Chain 21.37 Call 22.50 8/21 Yes 0.30 0.40 0.35 +0.30 +600.00% 6,324 15 0.40 0.33 12 54 None
SOFI Options Chain 16.74 Call 15.00 8/07 Yes 0.83 0.87 0.83 -1.17 -58.50% 6,321 649 0.58 0.72 12 50 None
AMZN Options Chain 230.86 Put 205.00 7/31 Yes 0.95 0.97 0.98 +0.07 +7.70% 6,306 3,249 1.22 -0.09 12 66 None
FRMI Options Chain 6.28 Call 9.00 8/21 No 0.30 0.40 0.40 0.00 0.00% 6,304 27,345 1.79 0.26 3 16 None
MSFT Options Chain 393.35 Call 425.00 7/31 Yes 4.15 4.30 4.22 +0.27 +6.84% 6,303 7,529 1.06 0.21 15 72 None
AAPL Options Chain 340.08 Call 340.00 7/31 Yes 7.85 8.00 7.93 +1.33 +20.16% 6,270 12,739 0.59 0.54 8 61 None
SNDK Options Chain 1,096.10 Call 1,100.00 7/31 No 37.10 37.70 37.90 -33.07 -46.60% 6,254 800 1.81 0.56 3 22 None
NVDA Options Chain 197.01 Call 195.00 8/21 No 8.75 8.85 8.85 -0.80 -8.29% 6,243 14,390 0.42 0.48 13 58 None
ONDS Options Chain 7.86 Call 8.00 7/31 No 0.06 0.07 0.07 -0.19 -73.08% 6,237 15,278 1.33 0.15 9 38 None
F Options Chain 14.96 Call 16.00 8/07 Yes 0.26 0.28 0.26 +0.01 +4.00% 6,218 1,134 0.47 0.33 9 47 None
SPCX Options Chain 116.41 Put 100.00 10/16 Yes 11.80 12.20 11.63 +0.32 +2.83% 6,183 15,107 0.92 -0.29 3 33 None
SPCX Options Chain 116.41 Put 125.00 9/18 Yes 24.00 24.40 22.80 -0.10 -0.44% 6,182 12,306 1.00 -0.51 3 33 None
LBRT Options Chain 17.70 Call 18.00 8/21 No 0.85 1.05 0.88 -0.22 -20.00% 6,179 58 0.71 0.46 12 50 None
MU Options Chain 820.53 Put 750.00 7/31 No 14.85 15.60 14.30 +1.30 +10.00% 6,170 9,471 1.42 -0.39 12 68 None
SNDK Options Chain 1,096.10 Put 1,000.00 7/31 No 29.30 29.90 29.87 -4.68 -13.55% 6,162 4,436 1.87 -0.20 3 22 None
AMZN Options Chain 230.86 Call 250.00 7/31 Yes 1.81 1.85 1.79 -0.13 -6.78% 6,134 16,650 1.13 0.18 12 66 None
TEVA Options Chain 31.67 Call 37.00 8/21 Yes 0.45 0.65 0.61 +0.36 +144.00% 6,131 14,775 0.37 0.30 9 50 None
ECHO Options Chain 85.93 Call 100.00 9/18 Yes 2.50 3.60 3.20 -0.40 -11.12% 6,127 7,700 0.65 0.28 4 31 None
AAL Options Chain 15.36 Call 19.00 8/21 No 0.02 0.06 0.02 -0.02 -50.00% 6,125 2,444 0.53 0.04 7 41 None
MARA Options Chain 11.38 Call 12.00 7/31 No 0.04 0.05 0.04 -0.19 -82.61% 6,120 9,613 1.26 0.11 4 41 None
WULF Options Chain 17.09 Call 21.00 9/18 Yes 1.01 1.05 0.90 -0.54 -37.50% 6,118 6,487 1.05 0.31 2 38 None
GLXY Options Chain 20.94 Call 45.00 9/18 Yes 0.05 0.36 0.10 -0.05 -33.34% 6,102 21,291 1.15 0.03 6 42 None
PLTR Options Chain 123.53 Call 123.00 7/31 No 4.10 4.40 4.30 +1.01 +30.70% 6,096 5,435 0.70 0.66 11 52 None
LCID Options Chain 7.90 Put 7.00 8/21 Yes 0.60 0.76 0.76 -0.13 -14.61% 6,086 16,844 1.39 -0.32 6 27 None
MU Options Chain 820.53 Put 810.00 7/31 No 41.95 43.25 40.95 +7.95 +24.10% 6,085 8,395 1.44 -0.67 12 68 None
ETN Options Chain 386.26 Put 310.00 9/18 Yes 6.60 7.30 6.80 +2.70 +65.86% 6,071 3,165 0.52 -0.17 11 68 None
IREN Options Chain 33.93 Call 36.00 7/31 No 0.26 0.36 0.30 -0.92 -75.41% 6,059 1,177 1.80 0.15 9 42 None
KEEL Options Chain 3.73 Call 3.50 7/31 No 0.11 0.14 0.13 -0.19 -59.38% 6,056 230 1.66 0.40 4 34 None
CARR Options Chain 63.37 Put 52.50 9/18 Yes 0.50 0.80 0.73 +0.03 +4.29% 6,046 281 0.41 -0.15 7 53 None
SOFI Options Chain 16.74 Call 19.00 8/21 Yes 0.12 0.13 0.12 -0.31 -72.10% 6,028 23,858 0.61 0.13 12 50 None
ECHO Options Chain 85.93 Call 90.00 10/16 Yes 6.90 8.40 7.80 -0.20 -2.50% 6,019 6,806 0.61 0.48 4 31 None
CORZ Options Chain 20.75 Call 22.00 8/07 No 0.29 0.41 0.33 -0.48 -59.26% 6,014 1,131 0.94 0.19 5 28 None
CAT Options Chain 840.85 Put 600.00 8/21 Yes 1.70 1.90 1.75 +0.75 +75.00% 6,011 5,594 0.62 -0.04 8 61 None
ELDN Options Chain 3.46 Put 5.00 8/21 Yes 1.05 2.05 1.67 +0.32 +23.71% 6,001 6,098 2.59 -0.90 9 31 None
ELDN Options Chain 3.46 Put 5.00 9/18 Yes 1.10 2.10 1.80 % 6,000 0 1.44 -0.88 9 31 None
NBIS Options Chain 169.69 Call 165.00 7/31 No 7.55 8.10 8.00 -4.88 -37.89% 5,963 3,198 2.00 0.42 3 22 None
MARA Options Chain 11.38 Call 12.50 8/07 Yes 0.19 0.21 0.18 -0.20 -52.64% 5,931 2,025 1.12 0.20 4 41 None
AAPL Options Chain 340.08 Put 310.00 7/31 Yes 0.30 0.33 0.31 -0.04 -11.43% 5,923 9,518 0.74 -0.02 8 61 None
MARA Options Chain 11.38 Call 11.50 8/07 Yes 0.40 0.44 0.42 -0.33 -44.00% 5,908 862 1.10 0.35 4 41 None
TSLA Options Chain 307.44 Put 317.50 7/31 No 16.90 17.45 17.55 +4.70 +36.58% 5,898 1,182 0.57 -0.77 8 57 None
HOOD Options Chain 92.76 Call 120.00 8/21 Yes 0.72 0.77 0.74 -0.43 -36.76% 5,891 10,525 0.80 0.10 11 55 None
METC Options Chain 9.75 Call 11.00 8/21 Yes 0.65 0.75 0.65 +0.05 +8.34% 5,890 22,416 1.11 0.38 7 42 None
SOFI Options Chain 16.74 Call 16.00 10/16 Yes 1.45 1.49 1.48 -0.87 -37.03% 5,867 3,629 0.57 0.55 12 50 None
FCX Options Chain 61.64 Call 61.00 7/31 No 0.69 1.43 1.10 -1.12 -50.45% 5,860 112 0.71 0.37 10 63 None
PLTR Options Chain 123.53 Put 118.00 7/31 No 0.30 0.33 0.32 -0.68 -68.00% 5,831 4,002 0.75 -0.14 11 52 None
SOFI Options Chain 16.74 Put 15.00 8/07 Yes 0.34 0.36 0.36 +0.07 +24.14% 5,785 4,123 0.60 -0.28 12 50 None
SPCX Options Chain 116.41 Put 80.00 8/21 Yes 1.65 1.80 1.71 +0.05 +3.02% 5,781 11,808 1.19 -0.08 3 33 None
CVNA Options Chain 66.07 Put 60.00 7/31 Yes 1.23 1.37 1.29 -0.65 -33.51% 5,767 3,005 2.20 -0.22 7 46 None
CIFR Options Chain 20.42 Call 20.00 8/21 Yes 2.09 2.28 2.26 -0.64 -22.07% 5,764 2,769 1.36 0.49 4 40 None
NVDA Options Chain 197.01 Call 177.50 7/31 No 16.85 19.35 19.15 -0.75 -3.77% 5,762 579 0.64 0.93 13 58 None
SOFI Options Chain 16.74 Call 17.00 8/07 Yes 0.15 0.16 0.15 -0.69 -82.15% 5,759 3,852 0.60 0.23 12 50 None
NEM Options Chain 91.52 Call 120.00 9/18 No 0.47 0.57 0.47 +0.07 +17.50% 5,748 2,020 0.47 0.06 14 64 None
NVDA Options Chain 197.01 Call 187.50 7/31 No 9.00 9.15 9.00 -1.70 -15.89% 5,747 812 0.61 0.72 13 58 None
PLTR Options Chain 123.53 Call 124.00 7/31 No 3.50 3.60 3.60 +0.80 +28.58% 5,744 2,446 0.70 0.60 11 52 None
ETN Options Chain 386.26 Put 350.00 7/31 Yes 4.10 5.60 5.10 +1.00 +24.39% 5,731 5,770 1.01 -0.27 11 68 None
GME Options Chain 22.16 Call 23.00 7/31 No 0.03 0.04 0.03 -0.05 -62.50% 5,724 13,407 0.46 0.07 10 41 None
PLTR Options Chain 123.53 Call 128.00 7/31 No 1.56 1.58 1.60 +0.32 +25.00% 5,723 7,267 0.70 0.36 11 52 None
INTC Options Chain 86.30 Call 101.00 7/31 No 0.08 0.13 0.10 -0.15 -60.00% 5,706 8,280 1.29 0.03 5 55 None
PLTR Options Chain 123.53 Put 120.00 7/31 No 0.55 0.57 0.55 -0.99 -64.29% 5,703 4,961 0.73 -0.20 11 52 None
UTHR Options Chain 523.63 Put 470.00 8/21 Yes 2.25 6.90 5.72 +0.67 +13.27% 5,701 5,713 0.43 -0.18 14 67 None
BAC Options Chain 62.62 Put 60.00 7/31 No 0.07 0.09 0.08 +0.03 +60.00% 5,660 8,685 0.35 -0.13 13 74 None
GOOG Options Chain 332.60 Call 415.00 10/16 No 2.35 2.79 2.65 +0.64 +31.85% 5,651 12,326 0.32 0.10 16 73 None
AMZN Options Chain 230.86 Call 245.00 8/21 Yes 5.30 5.50 5.27 -0.20 -3.66% 5,616 11,056 0.46 0.32 12 66 None
MSFT Options Chain 393.35 Call 445.00 7/31 Yes 1.37 1.46 1.40 -0.20 -12.50% 5,615 4,190 1.06 0.08 15 72 None
MSFT Options Chain 393.35 Call 430.00 7/31 Yes 3.20 3.30 3.27 +0.12 +3.81% 5,612 15,772 1.06 0.17 15 72 None
MSTR Options Chain 96.16 Put 95.00 7/31 Yes 1.62 1.73 1.69 -1.26 -42.72% 5,612 4,993 1.22 -0.38 5 58 None
CBRS Options Chain 192.72 Call 325.00 8/07 No 0.75 0.80 0.80 -0.30 -27.28% 5,612 10,645 2.04 0.01 11 31 None
BTBT Options Chain 1.30 Call 1.50 8/21 Yes 0.08 0.09 0.07 -0.01 -12.50% 5,583 1,639 1.21 0.28 10 36 None
NIO Options Chain 4.68 Call 5.00 8/21 No 0.21 0.22 0.22 +0.08 +57.15% 5,576 57,121 0.59 0.41 9 29 None
SHAZ Options Chain 44.98 Call 65.00 8/21 No 1.10 2.60 2.00 -0.05 -2.44% 5,529 6,831 1.62 0.22 3 20 None
TSLA Options Chain 307.44 Call 350.00 7/31 No 0.04 0.05 0.04 -0.09 -69.24% 5,527 14,471 0.77 0.01 8 57 None
HIMS Options Chain 29.32 Put 25.00 7/31 No 0.66 0.70 0.72 +0.64 +800.00% 5,514 1,295 1.21 -0.31 6 39 None
SPCX Options Chain 116.41 Call 160.00 10/16 Yes 7.10 7.30 7.67 -1.33 -14.78% 5,503 3,539 0.94 0.30 3 33 None
INTC Options Chain 86.30 Call 104.00 7/31 No 0.04 0.07 0.06 -0.08 -57.15% 5,496 8,242 1.34 0.02 5 55 None
TSLA Options Chain 307.44 Call 312.50 7/31 No 1.48 1.52 1.52 -2.53 -62.47% 5,496 1,430 0.57 0.35 8 57 None
INTC Options Chain 86.30 Call 89.00 8/07 No 3.55 3.80 3.45 -0.95 -21.60% 5,456 198 0.93 0.38 5 55 None
IREN Options Chain 33.93 Call 50.00 8/21 No 0.51 0.57 0.52 -0.31 -37.35% 5,449 12,872 1.39 0.12 9 42 None
IREN Options Chain 33.93 Put 40.00 8/21 No 9.95 11.00 10.66 +2.35 +28.28% 5,440 11,983 1.32 -0.71 9 42 None
ORCL Options Chain 119.96 Put 115.00 7/31 No 0.91 0.99 0.90 -0.53 -37.07% 5,434 11,859 0.86 -0.29 10 71 None
HOOD Options Chain 92.76 Call 88.00 7/31 Yes 5.35 5.65 5.50 -2.16 -28.20% 5,415 131 1.61 0.61 11 55 None
AMD Options Chain 454.62 Put 400.00 7/31 No 2.64 2.80 2.70 +1.03 +61.68% 5,413 18,955 1.10 -0.19 11 60 None
GOOG Options Chain 332.60 Put 327.50 7/31 No 0.84 0.96 0.88 -1.83 -67.53% 5,398 704 0.46 -0.21 16 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
INTC Options Chain 86.30 Call 87.00 8/07 No 4.35 4.65 4.50 -0.50 -10.00% 5,381 358 0.94 0.44 5 55 None
MSTR Options Chain 96.16 Call 100.00 7/31 Yes 3.10 3.25 3.10 +1.06 +51.97% 5,352 18,411 1.18 0.40 5 58 None
T Options Chain 24.66 Put 23.00 8/07 No 0.11 0.17 0.15 +0.04 +36.37% 5,317 956 0.35 -0.23 11 59 None
LCID Options Chain 7.90 Call 8.00 7/31 No 0.28 0.33 0.29 -0.11 -27.50% 5,308 4,142 1.32 0.49 6 27 None
SOFI Options Chain 16.74 Call 22.00 9/18 Yes 0.14 0.15 0.15 -0.16 -51.62% 5,298 144,140 0.62 0.09 12 50 None
SPCX Options Chain 116.41 Put 112.00 7/31 No 3.40 3.60 3.50 +0.75 +27.28% 5,279 5,904 1.15 -0.34 3 33 None
SOFI Options Chain 16.74 Call 20.00 8/21 Yes 0.08 0.09 0.08 -0.19 -70.37% 5,275 50,350 0.65 0.08 12 50 None
BMNR Options Chain 17.57 Call 18.00 7/31 No 0.30 0.32 0.31 -0.11 -26.19% 5,269 8,073 1.05 0.25 12 38 None
MRVL Options Chain 174.47 Call 280.00 9/18 Yes 3.15 3.60 3.40 -0.58 -14.58% 5,268 4,659 0.97 0.11 10 60 None
HIMS Options Chain 29.32 Put 27.00 7/31 No 1.83 1.97 1.87 +1.61 +619.24% 5,266 3,497 1.19 -0.64 6 39 None
SPCX Options Chain 116.41 Put 80.00 8/07 Yes 0.60 0.70 0.60 -0.05 -7.70% 5,258 3,385 1.47 -0.05 3 33 None
NFLX Options Chain 72.39 Call 80.00 7/31 No 0.01 0.02 0.01 -0.02 -66.67% 5,251 12,451 0.53 0.01 14 63 None
SOFI Options Chain 16.74 Call 19.50 8/28 Yes 0.11 0.15 0.14 -0.28 -66.67% 5,247 651 0.60 0.13 12 50 None
SMCI Options Chain 28.45 Call 30.50 8/07 No 0.42 0.51 0.50 -0.47 -48.46% 5,237 707 0.93 0.24 10 45 None
U Options Chain 31.83 Put 33.00 8/21 Yes 3.25 3.45 3.75 -1.10 -22.68% 5,235 10,147 0.97 -0.46 6 47 None
SPCX Options Chain 116.41 Put 113.00 7/31 No 4.00 4.10 4.10 +0.95 +30.16% 5,233 3,846 1.16 -0.38 3 33 None
NIO Options Chain 4.68 Call 5.00 8/07 No 0.11 0.12 0.12 +0.05 +71.43% 5,206 6,531 0.61 0.34 9 29 None
SKHY Options Chain 130.17 Call 130.00 7/31 No 6.80 7.40 7.29 -0.86 -10.56% 5,193 2,091 1.54 0.64 3 22 None
WULF Options Chain 17.09 Call 18.00 8/07 Yes 0.53 0.60 0.59 -0.52 -46.85% 5,161 280 1.27 0.29 2 38 None
SMCI Options Chain 28.45 Call 28.50 8/07 No 0.87 0.94 0.88 -0.83 -48.54% 5,154 404 0.94 0.41 10 45 None
KO Options Chain 88.27 Call 91.00 7/31 Yes 0.14 0.18 0.15 -0.01 -6.25% 5,152 1,528 0.30 0.20 11 69 None
NFLX Options Chain 72.39 Put 72.00 7/31 No 0.33 0.35 0.34 -0.52 -60.47% 5,144 4,738 0.43 -0.27 14 63 None
ORCL Options Chain 119.96 Call 120.00 7/31 No 3.50 3.75 3.58 +0.07 +2.00% 5,141 5,041 0.89 0.46 10 71 None
NVDA Options Chain 197.01 Put 190.00 8/07 No 2.98 3.05 2.96 +0.10 +3.50% 5,141 11,557 0.47 -0.42 13 58 None
IREN Options Chain 33.93 Call 31.00 8/14 No 3.70 4.00 3.83 -1.87 -32.81% 5,136 7 1.43 0.56 9 42 None
MSFT Options Chain 393.35 Call 450.00 8/21 Yes 3.90 3.95 3.95 +0.34 +9.42% 5,121 49,103 0.46 0.15 15 72 None
NOK Options Chain 8.93 Put 7.00 10/16 No 0.35 0.39 0.42 +0.10 +31.25% 5,121 5,323 0.71 -0.22 11 44 None
WULF Options Chain 17.09 Call 16.00 8/07 Yes 1.25 1.30 1.34 -0.62 -31.64% 5,117 163 1.32 0.51 2 38 None
NVDA Options Chain 197.01 Call 210.00 8/14 No 2.03 2.11 2.08 -0.32 -13.34% 5,116 5,050 0.42 0.17 13 58 None
SOFI Options Chain 16.74 Call 18.00 8/21 Yes 0.20 0.21 0.21 -0.49 -70.00% 5,111 26,455 0.57 0.20 12 50 None
NVDA Options Chain 197.01 Put 190.00 8/21 No 5.40 5.50 5.45 +0.35 +6.87% 5,102 48,130 0.43 -0.43 13 58 None
PCG Options Chain 17.78 Call 18.00 8/21 No 0.44 0.49 0.48 -0.09 -15.79% 5,099 21,284 0.32 0.48 9 52 None
NOK Options Chain 8.93 Call 8.50 7/31 No 0.34 0.38 0.37 -0.12 -24.49% 5,098 750 0.94 0.52 11 44 None
NVDA Options Chain 197.01 Call 205.00 8/03 No 0.95 0.99 0.96 -0.40 -29.42% 5,089 3,200 0.45 0.12 13 58 None
NVDA Options Chain 197.01 Put 202.50 7/31 No 7.55 7.65 7.59 +0.82 +12.12% 5,070 5,277 0.62 -0.86 13 58 None
INTC Options Chain 86.30 Call 90.00 8/10 No 2.60 3.75 3.50 -0.87 -19.91% 5,059 64 0.87 0.36 5 55 None
GIL Options Chain 51.74 Put 50.00 8/21 Yes 1.50 2.10 1.70 -0.15 -8.11% 5,056 883 0.49 -0.40 11 63 None
WULF Options Chain 17.09 Put 14.00 8/21 Yes 0.95 1.00 0.97 +0.23 +31.09% 5,055 24,499 1.19 -0.29 2 38 None
SOFI Options Chain 16.74 Put 15.00 8/21 Yes 0.60 0.63 0.62 +0.16 +34.79% 5,053 23,308 0.57 -0.33 12 50 None
ELDN Options Chain 3.46 Put 2.50 9/18 Yes 0.05 0.20 0.05 % 5,049 0 0.82 -0.12 9 31 None
TSLA Options Chain 307.44 Call 327.50 7/31 No 0.23 0.24 0.23 -0.70 -75.27% 5,044 2,920 0.62 0.09 8 57 None
MRVL Options Chain 174.47 Call 300.00 9/18 Yes 2.25 2.44 2.37 -0.45 -15.96% 5,044 6,471 0.98 0.08 10 60 None
SPCX Options Chain 116.41 Put 105.00 7/31 No 1.05 1.10 1.07 +0.16 +17.59% 5,043 7,354 1.18 -0.13 3 33 None
VST Options Chain 148.64 Put 115.00 8/28 Yes 0.01 1.73 1.17 % 5,035 0 0.63 -0.09 8 62 None
TRMB Options Chain 58.38 Put 50.00 9/18 Yes 0.00 3.40 0.95 -2.25 -70.32% 5,029 21 0.87 -0.18 9 57 None
NOW Options Chain 110.62 Put 97.00 8/21 No 0.91 1.06 0.91 -1.04 -53.34% 5,027 5,080 0.64 -0.11 11 56 None
ONDS Options Chain 7.86 Call 7.50 7/31 No 0.17 0.18 0.18 -0.36 -66.67% 5,026 3,982 1.30 0.34 9 38 None
NRG Options Chain 127.56 Call 165.00 12/18 Yes 4.40 6.50 4.70 -4.80 -50.53% 5,025 5,069 0.51 0.23 7 55 None
NRG Options Chain 127.56 Call 200.00 12/18 Yes 0.20 3.40 1.58 -0.92 -36.80% 5,024 5,020 0.50 0.09 7 55 None
VFC Options Chain 18.25 Call 20.00 9/18 Yes 0.08 0.15 0.11 -0.57 -83.83% 5,016 9,151 0.67 0.08 12 43 None
SPCX Options Chain 116.41 Call 135.00 7/31 No 0.40 0.50 0.45 -0.40 -47.06% 5,012 11,462 1.53 0.10 3 33 None
VZ Options Chain 48.19 Put 46.00 8/14 No 0.28 0.34 0.33 +0.08 +32.00% 5,008 107 0.27 -0.19 9 64 None
WOLF Options Chain 21.88 Put 20.00 12/18 Yes 5.65 6.00 5.85 +0.40 +7.34% 5,005 5,414 1.24 -0.35 8 37 None
NRG Options Chain 127.56 Call 145.00 8/07 Yes 0.50 1.95 1.00 -0.34 -25.38% 5,001 19 0.70 0.09 7 55 None
NRG Options Chain 127.56 Call 135.00 8/07 Yes 2.35 3.80 3.17 -4.05 -56.10% 5,001 212 0.73 0.24 7 55 None
WULF Options Chain 17.09 Call 38.00 8/21 Yes 0.01 0.15 0.01 -0.02 -66.67% 5,001 6,451 1.61 0.00 2 38 None
NEM Options Chain 91.52 Call 155.00 8/21 No 0.00 0.09 0.01 -0.02 -66.67% 5,000 5,243 0.91 0.00 14 64 None
WOLF Options Chain 21.88 Put 22.50 12/18 Yes 7.30 7.75 7.08 -0.07 -0.98% 5,000 5,032 1.25 -0.40 8 37 None
ENVX Options Chain 3.97 Call 12.00 8/21 Yes 0.00 0.04 0.03 -0.03 -50.00% 5,000 444 2.52 0.00 6 26 None
PAGP Options Chain 26.27 Call 24.00 8/21 No 2.60 2.85 2.68 +0.58 +27.62% 4,997 8,421 0.45 1.00 10 50 None
F Options Chain 14.96 Put 15.50 7/31 Yes 0.23 0.28 0.23 -0.57 -71.25% 4,997 222 0.64 -0.52 9 47 None
WFC Options Chain 86.87 Call 89.00 8/21 No 0.66 0.75 0.68 -0.57 -45.60% 4,990 95 0.25 0.24 14 74 None
GOOG Options Chain 332.60 Call 330.00 7/31 No 10.25 10.90 10.49 +4.22 +67.31% 4,978 7,266 0.44 0.74 16 73 None
NVDA Options Chain 197.01 Put 180.00 8/07 No 0.94 0.98 0.95 -0.03 -3.07% 4,975 74,127 0.50 -0.19 13 58 None
GOOG Options Chain 332.60 Call 350.00 7/31 No 0.99 1.10 1.05 +0.52 +98.12% 4,966 3,911 0.45 0.15 16 73 None
SPCX Options Chain 116.41 Put 107.00 7/31 No 1.50 1.60 1.55 +0.28 +22.05% 4,966 5,324 1.16 -0.17 3 33 None
REPL Options Chain 5.35 Put 0.50 8/28 Yes 0.00 0.05 0.05 % 4,965 0 0.00 0.00 8 30 None
TSLA Options Chain 307.44 Put 285.00 7/31 No 0.80 0.82 0.77 +0.19 +32.76% 4,962 3,708 0.64 -0.06 8 57 None
PLTR Options Chain 123.53 Put 125.00 7/31 No 1.99 2.03 2.02 -1.73 -46.14% 4,942 3,078 0.71 -0.46 11 52 None
META Options Chain 593.41 Call 700.00 7/31 Yes 1.50 1.60 1.60 -0.14 -8.05% 4,929 7,750 1.31 0.05 15 73 None
GME Options Chain 22.16 Call 22.00 7/31 No 0.15 0.16 0.15 -0.19 -55.89% 4,885 17,210 0.33 0.41 10 41 None
MU Options Chain 820.53 Call 1,000.00 7/31 No 0.40 0.44 0.40 -1.40 -77.78% 4,861 6,512 1.51 0.01 12 68 None
CRWV Options Chain 67.30 Call 70.00 7/31 No 0.81 0.90 0.89 -1.10 -55.28% 4,858 4,865 1.46 0.19 3 21 None
F Options Chain 14.96 Put 15.50 8/07 Yes 0.39 0.43 0.39 -0.63 -61.77% 4,857 127 0.47 -0.50 9 47 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 4 47 None
ONDS Options Chain 7.86 Put 7.00 8/07 No 0.29 0.33 0.30 +0.10 +50.00% 4,852 5,215 1.04 -0.40 9 38 None
OWL Options Chain 9.81 Call 10.50 8/14 Yes 0.15 0.25 0.18 -0.05 -21.74% 4,842 181 0.57 0.25 9 52 None
SOFI Options Chain 16.74 Call 17.00 9/18 Yes 0.73 0.77 0.75 -0.76 -50.34% 4,836 14,582 0.55 0.41 12 50 None
NVDA Options Chain 197.01 Put 207.50 7/31 No 11.65 12.05 11.92 +1.38 +13.10% 4,833 6,832 0.65 -0.94 13 58 None
INTC Options Chain 86.30 Call 65.00 7/31 No 20.45 21.05 19.40 -2.08 -9.69% 4,827 61 1.78 0.99 5 55 None
INTC Options Chain 86.30 Call 64.00 7/31 No 21.45 22.15 20.40 -1.97 -8.81% 4,820 8 1.88 0.99 5 55 None
SPCX Options Chain 116.41 Call 117.00 7/31 No 2.50 2.55 2.60 -1.90 -42.23% 4,810 1,950 1.19 0.46 3 33 None
PLTR Options Chain 123.53 Call 129.00 7/31 No 1.22 1.25 1.25 +0.32 +34.41% 4,796 8,201 0.69 0.30 11 52 None
IOVA Options Chain 4.70 Call 0.50 8/28 Yes 4.00 6.20 4.25 +0.06 +1.44% 4,791 1,933 0.00 1.00 9 30 None
MSFT Options Chain 393.35 Put 355.00 7/31 Yes 1.20 1.28 1.25 -0.73 -36.87% 4,789 1,695 1.15 -0.10 15 72 None
OPEN Options Chain 3.94 Call 4.50 7/31 No 0.00 0.01 0.01 0.00 0.00% 4,780 17,724 1.45 0.04 5 31 None
INTC Options Chain 86.30 Call 100.00 7/31 No 0.11 0.15 0.11 -0.17 -60.72% 4,771 10,287 1.28 0.04 5 55 None
INTC Options Chain 86.30 Put 75.00 7/31 No 0.24 0.26 0.25 -0.11 -30.56% 4,768 6,647 1.27 -0.10 5 55 None
GOOGL Options Chain 333.71 Call 337.50 7/31 No 5.70 6.10 5.83 +2.55 +77.75% 4,753 9,201 0.46 0.52 10 64 None
TSLA Options Chain 307.44 Call 320.00 8/03 No 1.20 1.23 1.22 -1.68 -57.94% 4,736 4,292 0.47 0.24 8 57 None
EW Options Chain 83.68 Call 100.00 9/18 No 0.35 0.50 0.40 +0.15 +60.00% 4,734 4,836 0.30 0.10 10 60 None
TSM Options Chain 392.31 Call 405.00 7/31 No 0.95 1.10 1.09 -3.65 -77.01% 4,729 2,694 0.62 0.21 23 65
Dividend Stock List
GOOGL Options Chain 333.71 Call 330.00 7/31 No 11.15 11.65 11.30 +4.20 +59.16% 4,725 5,297 0.46 0.76 10 64 None
CRWV Options Chain 67.30 Call 45.00 9/18 No 21.05 23.75 21.70 -2.40 -9.96% 4,714 69 1.16 0.85 3 21 None
META Options Chain 593.41 Call 650.00 7/31 Yes 6.90 7.00 6.91 +0.16 +2.37% 4,704 7,346 1.29 0.19 15 73 None
AAPL Options Chain 340.08 Put 330.00 8/07 Yes 3.30 3.45 3.39 -0.66 -16.30% 4,703 1,520 0.39 -0.28 8 61 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 4 47 None
APP Options Chain 418.22 Put 250.00 8/21 Yes 1.15 1.20 1.17 +0.16 +15.85% 4,686 192 1.05 -0.03 11 63 None
META Options Chain 593.41 Call 675.00 8/21 Yes 8.65 9.30 9.00 +0.52 +6.14% 4,666 2,110 0.53 0.19 15 73 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 4 47 None
IREN Options Chain 33.93 Call 34.00 7/31 No 0.62 0.74 0.70 -1.26 -64.29% 4,634 1,868 1.79 0.27 9 42 None
NVDA Options Chain 197.01 Put 182.50 8/21 No 3.15 3.25 3.14 +0.17 +5.73% 4,615 2,251 0.45 -0.30 13 58 None
NVDA Options Chain 197.01 Put 210.00 7/31 No 14.15 14.40 14.06 +0.96 +7.33% 4,613 7,291 0.86 -0.97 13 58 None
SPCX Options Chain 116.41 Put 115.00 7/31 No 5.10 5.30 5.40 +1.40 +35.00% 4,611 17,518 1.16 -0.46 3 33 None
NVDA Options Chain 197.01 Call 185.00 7/31 No 11.25 11.35 11.31 -2.26 -16.66% 4,610 1,709 0.61 0.80 13 58 None
GEHC Options Chain 64.11 Call 68.00 7/31 No 2.90 3.90 3.90 +3.20 +457.15% 4,610 4,631 1.06 0.82 3 21 None
MSFT Options Chain 393.35 Call 420.00 7/31 Yes 5.35 5.55 5.45 +0.35 +6.87% 4,608 9,184 1.06 0.25 15 72 None
MU Options Chain 820.53 Put 800.00 7/31 No 36.15 37.25 34.74 +5.91 +20.50% 4,608 9,090 1.40 -0.63 12 68 None
CORZ Options Chain 20.75 Call 18.00 9/18 Yes 3.15 3.55 3.10 -1.30 -29.55% 4,584 5,669 0.91 0.64 5 28 None
NFLX Options Chain 72.39 Call 72.00 7/31 No 1.70 1.75 1.73 +0.46 +36.22% 4,579 6,268 0.42 0.73 14 63 None
NVDA Options Chain 197.01 Call 205.00 8/05 No 1.53 1.60 1.57 -0.43 -21.50% 4,576 2,210 0.45 0.17 13 58 None
KKR Options Chain 102.66 Put 94.00 8/07 Yes 0.85 1.35 1.03 0.00 0.00% 4,567 7 0.58 -0.19 10 60 None
CLF Options Chain 11.98 Put 11.50 8/07 No 0.50 0.59 0.57 +0.19 +50.00% 4,552 3,247 0.70 -0.52 6 31 None
CRWV Options Chain 67.30 Call 120.00 9/18 No 0.84 0.98 0.96 -0.19 -16.53% 4,546 15,452 1.09 0.08 3 21 None
NVDA Options Chain 197.01 Call 215.00 8/07 No 0.54 0.56 0.55 -0.18 -24.66% 4,530 8,590 0.46 0.07 13 58 None
NVDA Options Chain 197.01 Put 215.00 7/31 No 19.10 19.60 19.23 +1.98 +11.48% 4,521 3,652 1.15 -0.99 13 58 None
MU Options Chain 820.53 Call 780.00 7/31 No 35.50 36.90 37.00 -24.80 -40.13% 4,517 146 1.41 0.47 12 68 None
SPCX Options Chain 116.41 Call 116.00 7/31 No 2.80 2.90 2.80 -2.12 -43.09% 4,514 1,815 1.19 0.50 3 33 None