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 202.78 Call 210.00 7/17 No 4.50 4.60 4.55 +2.66 +140.75% 107,472 67,013 0.37 0.53 18 64 None
NVDA Options Chain 202.78 Call 210.00 7/13 No 2.14 2.15 2.13 +1.68 +373.34% 91,764 12,437 0.26 0.54 18 64 None
NVDA Options Chain 202.78 Call 215.00 7/17 No 2.38 2.41 2.40 +1.49 +163.74% 77,600 56,369 0.37 0.35 18 64 None
NVDA Options Chain 202.78 Call 220.00 7/17 No 1.13 1.15 1.14 +0.69 +153.34% 49,701 82,333 0.37 0.20 18 64 None
NVDA Options Chain 202.78 Call 212.50 7/13 No 1.05 1.08 1.09 +0.84 +336.00% 45,483 4,731 0.25 0.34 18 64 None
NVDA Options Chain 202.78 Call 207.50 7/13 No 3.70 3.80 3.65 +2.78 +319.54% 44,128 4,355 0.27 0.71 18 64 None
NVDA Options Chain 202.78 Call 225.00 7/17 No 0.52 0.53 0.52 +0.28 +116.67% 40,139 44,316 0.38 0.11 18 64 None
TSLA Options Chain 406.55 Call 410.00 7/13 No 5.55 5.65 5.60 +0.85 +17.90% 36,561 2,069 0.31 0.50 10 58 None
NVDA Options Chain 202.78 Call 205.00 7/13 No 5.70 5.80 5.75 +4.15 +259.38% 35,349 14,104 0.28 0.82 18 64 None
MARA Options Chain 13.25 Call 13.00 7/17 No 0.44 0.48 0.46 -0.34 -42.50% 34,978 11,470 0.84 0.48 4 41 None
NVDA Options Chain 202.78 Call 215.00 7/13 No 0.47 0.49 0.49 +0.36 +276.93% 34,747 2,691 0.26 0.19 18 64 None
MARA Options Chain 13.25 Call 14.00 7/17 No 0.18 0.19 0.18 -0.23 -56.10% 34,525 13,480 0.85 0.25 4 41 None
NVDA Options Chain 202.78 Call 205.00 7/17 No 7.60 7.70 7.61 +4.02 +111.98% 33,969 30,047 0.39 0.70 18 64 None
SMCI Options Chain 28.24 Call 31.50 7/17 No 0.42 0.44 0.44 +0.02 +4.77% 32,903 1,100 0.80 0.21 14 54 None
SMCI Options Chain 28.24 Call 29.50 7/17 No 0.99 1.02 0.96 +0.08 +9.10% 32,825 817 0.78 0.42 14 54 None
INTC Options Chain 112.63 Put 62.50 7/17 No 0.00 0.04 0.02 -0.01 -33.34% 31,878 2,921 1.52 0.00 5 55 None
SOFI Options Chain 18.62 Call 20.00 7/17 No 0.22 0.23 0.22 +0.04 +22.23% 29,022 47,041 0.57 0.26 10 46 None
NVDA Options Chain 202.78 Put 205.00 7/13 No 0.43 0.44 0.43 -3.37 -88.69% 28,904 5,194 0.28 -0.18 18 64 None
META Options Chain 639.84 Call 700.00 7/17 No 7.60 8.10 7.96 +5.81 +270.24% 26,257 24,604 0.52 0.28 11 66 None
TSLA Options Chain 406.55 Call 415.00 7/13 No 3.20 3.25 3.21 +0.24 +8.09% 25,159 3,189 0.31 0.33 10 58 None
AR Options Chain 34.49 Put 30.00 8/21 Yes 0.45 0.55 0.50 +0.30 +150.00% 25,133 48,860 0.36 -0.21 15 67 None
OPEN Options Chain 5.30 Call 5.50 7/17 No 0.07 0.08 0.07 -0.16 -69.57% 22,928 14,279 0.97 0.21 5 32 None
META Options Chain 639.84 Call 650.00 7/17 No 28.70 29.50 29.10 +19.23 +194.84% 22,388 29,785 0.49 0.68 11 66 None
TSLA Options Chain 406.55 Put 170.00 7/17 No 0.00 0.01 0.01 -0.04 -80.00% 22,318 2,910 1.94 0.00 10 58 None
TSLA Options Chain 406.55 Call 420.00 7/13 No 1.73 1.74 1.74 -0.13 -6.96% 21,552 3,871 0.32 0.20 10 58 None
IREN Options Chain 41.72 Put 24.00 7/17 No 0.03 0.07 0.07 +0.02 +40.00% 21,188 736 1.96 0.00 9 42 None
NVDA Options Chain 202.78 Call 212.50 7/17 No 3.30 3.40 3.35 +2.04 +155.73% 20,944 9,957 0.37 0.44 18 64 None
META Options Chain 639.84 Call 700.00 7/24 No 13.70 14.15 14.00 +9.07 +183.98% 20,800 1,342 0.49 0.34 11 66 None
SOFI Options Chain 18.62 Call 19.00 7/17 No 0.54 0.56 0.56 +0.08 +16.67% 20,707 32,890 0.57 0.49 10 46 None
CRWV Options Chain 89.70 Put 55.00 7/17 No 0.01 0.04 0.02 -0.01 -33.34% 20,662 20,826 1.40 0.00 3 21 None
WMT Options Chain 112.21 Call 115.00 7/24 No 1.46 1.52 1.47 +0.30 +25.65% 20,572 21,799 0.22 0.42 10 59 None
NVDA Options Chain 202.78 Put 207.50 7/13 No 0.91 0.93 0.92 -3.78 -80.43% 20,290 332 0.27 -0.29 18 64 None
NVDA Options Chain 202.78 Call 205.00 7/31 No 10.95 11.10 10.85 +3.84 +54.78% 19,674 13,466 0.39 0.64 18 64 None
CPNG Options Chain 19.16 Call 20.00 7/17 No 0.14 0.18 0.16 -0.10 -38.47% 19,575 31,838 0.50 0.24 13 33 None
NVDA Options Chain 202.78 Call 217.50 7/17 No 1.66 1.68 1.65 +1.00 +153.85% 19,429 11,164 0.36 0.27 18 64 None
AAPL Options Chain 315.21 Call 315.00 7/13 No 1.52 1.56 1.55 -1.83 -54.15% 19,350 1,970 0.16 0.48 9 65 None
JD Options Chain 27.74 Call 29.00 7/17 No 0.33 0.35 0.35 +0.09 +34.62% 19,086 3,611 0.40 0.35 14 52 None
NVDA Options Chain 202.78 Call 220.00 7/31 No 4.00 4.10 4.05 +1.72 +73.82% 18,544 17,782 0.38 0.33 18 64 None
META Options Chain 639.84 Call 775.00 7/24 No 2.54 2.84 2.44 +1.79 +275.39% 18,391 34 0.53 0.09 11 66 None
WULF Options Chain 23.20 Put 21.00 7/17 No 0.71 0.73 0.70 +0.15 +27.28% 18,365 24,245 1.04 -0.34 2 39 None
TSLA Options Chain 406.55 Call 420.00 7/17 No 6.15 6.25 6.20 +0.70 +12.73% 18,048 16,885 0.42 0.34 10 58 None
MU Options Chain 991.64 Put 300.00 7/17 No 0.01 0.03 0.01 -0.02 -66.67% 18,044 5,693 0.00 0.00 13 68 None
NVDA Options Chain 202.78 Call 207.50 7/17 No 5.90 6.00 5.93 +3.27 +122.94% 17,507 27,586 0.38 0.62 18 64 None
NVDA Options Chain 202.78 Call 210.00 7/15 No 3.55 3.70 3.60 +2.41 +202.53% 17,489 3,399 0.35 0.53 18 64 None
FRMI Options Chain 7.32 Call 10.00 8/21 No 0.50 0.60 0.55 -0.30 -35.30% 17,271 40,233 1.67 0.30 3 16 None
NVDA Options Chain 202.78 Call 220.00 7/13 No 0.09 0.11 0.09 +0.04 +80.00% 16,776 3,927 0.30 0.06 18 64 None
RKT Options Chain 14.56 Call 15.00 8/07 Yes 0.86 0.90 0.87 -0.18 -17.15% 16,212 18,362 0.71 0.45 5 55 None
TSLA Options Chain 406.55 Call 407.50 7/13 No 7.05 7.15 7.15 +1.30 +22.23% 15,436 1,616 0.32 0.58 10 58 None
NVDA Options Chain 202.78 Put 115.00 7/31 No 0.05 0.07 0.07 +0.02 +40.00% 15,355 514 0.99 0.00 18 64 None
WOLF Options Chain 37.25 Put 20.00 9/18 Yes 1.07 1.40 1.27 +0.27 +27.00% 15,000 10,194 1.30 -0.11 8 36 None
PLTR Options Chain 129.04 Call 128.00 7/17 No 2.60 2.62 2.57 -1.89 -42.38% 14,798 1,577 0.48 0.43 12 53 None
TSLA Options Chain 406.55 Call 400.00 7/13 No 12.70 12.95 12.85 +2.72 +26.86% 14,562 1,294 0.33 0.78 10 58 None
NVDA Options Chain 202.78 Put 125.00 7/24 No 0.03 0.05 0.04 0.00 0.00% 14,445 566 1.01 0.00 18 64 None
CPNG Options Chain 19.16 Call 19.00 8/21 Yes 1.52 1.57 1.57 -0.04 -2.49% 14,384 2,226 0.61 0.54 13 33 None
PLTR Options Chain 129.04 Call 130.00 7/17 No 1.85 1.87 1.84 -1.66 -47.43% 14,276 16,990 0.48 0.34 12 53 None
NVDA Options Chain 202.78 Put 202.50 7/13 No 0.20 0.21 0.21 -2.21 -91.33% 14,187 1,013 0.30 -0.11 18 64 None
NVDA Options Chain 202.78 Put 205.00 7/17 No 2.16 2.19 2.20 -3.44 -61.00% 14,114 20,583 0.39 -0.30 18 64 None
NVDA Options Chain 202.78 Call 225.00 7/15 No 0.26 0.29 0.27 +0.16 +145.46% 14,068 1,311 0.38 0.07 18 64 None
TSLA Options Chain 406.55 Call 412.50 7/13 No 4.25 4.30 4.31 +0.56 +14.94% 14,035 788 0.31 0.41 10 58 None
NVDA Options Chain 202.78 Put 200.00 7/13 No 0.11 0.12 0.12 -1.35 -91.84% 13,955 1,908 0.33 -0.06 18 64 None
NVDA Options Chain 202.78 Put 210.00 7/13 No 1.81 1.83 1.84 -4.86 -72.54% 13,911 155 0.26 -0.46 18 64 None
NFLX Options Chain 75.47 Put 62.00 7/31 Yes 0.38 0.40 0.40 +0.09 +29.04% 13,828 330 0.54 -0.09 6 56 None
NFLX Options Chain 75.47 Call 80.00 7/17 Yes 0.90 0.91 0.91 -0.64 -41.29% 13,745 31,272 0.76 0.21 6 56 None
FRMI Options Chain 7.32 Call 20.00 11/20 No 0.50 0.55 0.50 -0.43 -46.24% 13,672 4,494 1.55 0.23 3 16 None
AMZN Options Chain 247.04 Call 250.00 7/13 No 0.54 0.56 0.57 -1.18 -67.43% 13,633 2,548 0.23 0.23 9 60 None
ONDS Options Chain 7.65 Put 6.00 7/17 No 0.02 0.04 0.02 0.00 0.00% 13,596 6,381 0.96 -0.06 9 38 None
TSLA Options Chain 406.55 Put 400.00 7/13 No 1.09 1.11 1.10 -2.40 -68.58% 13,409 1,600 0.33 -0.22 10 58 None
ORCL Options Chain 144.22 Call 150.00 7/17 No 1.44 1.48 1.45 -1.27 -46.70% 13,382 14,719 0.56 0.25 7 60 None
WBD Options Chain 26.63 Put 25.00 7/17 No 0.16 0.17 0.16 +0.02 +14.29% 13,380 68,682 0.47 -0.20 3 19 None
NVDA Options Chain 202.78 Call 225.00 7/13 No 0.03 0.05 0.04 +0.01 +33.34% 13,256 574 0.36 0.01 18 64 None
NVDA Options Chain 202.78 Call 200.00 7/17 No 11.50 11.60 11.55 +5.36 +86.60% 13,146 88,571 0.40 0.82 18 64 None
AMZN Options Chain 247.04 Call 250.00 7/17 No 2.52 2.57 2.55 -1.35 -34.62% 13,104 35,781 0.33 0.37 9 60 None
PLTR Options Chain 129.04 Call 131.00 7/17 No 1.55 1.57 1.52 -1.49 -49.51% 13,090 961 0.48 0.30 12 53 None
MU Options Chain 991.64 Put 550.00 7/17 No 0.32 0.42 0.35 -0.22 -38.60% 13,036 5,710 1.63 0.00 13 68 None
TSLA Options Chain 406.55 Put 405.00 7/13 No 2.12 2.16 2.14 -3.26 -60.37% 13,023 685 0.32 -0.35 10 58 None
NVDA Options Chain 202.78 Put 200.00 7/17 No 1.09 1.10 1.10 -2.21 -66.77% 12,948 47,879 0.40 -0.18 18 64 None
TSLA Options Chain 406.55 Call 405.00 7/13 No 8.75 8.90 8.92 +2.02 +29.28% 12,941 1,015 0.31 0.65 10 58 None
HOOD Options Chain 115.11 Call 90.00 7/17 No 22.40 23.70 23.25 -2.49 -9.68% 12,925 13,087 1.11 0.98 10 54 None
TSLA Options Chain 406.55 Put 250.00 7/17 No 0.05 0.07 0.06 +0.01 +20.00% 12,887 15,483 1.31 0.00 10 58 None
NVDA Options Chain 202.78 Put 210.00 7/17 No 4.05 4.15 4.07 -4.63 -53.22% 12,569 27,830 0.37 -0.47 18 64 None
AAPL Options Chain 315.21 Call 317.50 7/13 No 0.68 0.71 0.71 -1.39 -66.19% 12,416 3,035 0.16 0.27 9 65 None
META Options Chain 639.84 Call 750.00 7/17 No 1.82 1.90 1.85 +1.29 +230.36% 12,407 16,380 0.57 0.09 11 66 None
NKE Options Chain 42.70 Call 45.00 8/21 No 1.95 2.02 1.98 +0.75 +60.98% 12,372 12,774 0.35 0.50 11 58 None
MU Options Chain 991.64 Put 600.00 7/17 No 0.54 0.60 0.58 -0.40 -40.82% 12,359 9,716 1.52 0.00 13 68 None
ARM Options Chain 334.83 Call 310.00 9/18 No 65.05 66.50 66.00 -6.90 -9.47% 12,258 168 1.02 0.64 3 22 None
IREN Options Chain 41.72 Put 39.00 7/17 No 1.32 1.38 1.36 -0.32 -19.05% 12,237 27,064 1.17 -0.28 9 42 None
NVDA Options Chain 202.78 Call 207.50 7/15 No 5.00 5.15 4.95 +3.10 +167.57% 12,153 2,022 0.36 0.65 18 64 None
HOOD Options Chain 115.11 Call 120.00 7/17 No 1.40 1.48 1.40 -1.27 -47.57% 12,095 27,294 0.63 0.32 10 54 None
MSFT Options Chain 384.12 Call 400.00 7/17 No 1.91 1.96 1.96 -0.63 -24.33% 11,827 25,619 0.34 0.23 12 65 None
AMD Options Chain 546.72 Put 330.00 7/17 No 0.07 0.13 0.09 -0.04 -30.77% 11,729 1,523 1.40 0.00 12 61 None
AAPL Options Chain 315.21 Call 320.00 7/17 No 1.78 1.84 1.82 -1.17 -39.13% 11,665 33,430 0.22 0.30 9 65 None
MU Options Chain 991.64 Call 1,200.00 7/17 No 5.50 5.90 5.76 -3.44 -37.40% 11,644 9,207 0.98 0.08 13 68 None
KVUE Options Chain 19.18 Call 20.00 7/17 No 0.12 0.14 0.13 +0.08 +160.00% 11,549 410 0.27 0.26 3 18 None
NVDA Options Chain 202.78 Call 215.00 7/15 No 1.60 1.65 1.60 +1.12 +233.34% 11,512 4,306 0.35 0.31 18 64 None
CPNG Options Chain 19.16 Call 22.00 8/21 Yes 0.55 0.61 0.63 -0.01 -1.57% 11,508 4,617 0.60 0.28 13 33 None
NVDA Options Chain 202.78 Call 230.00 7/17 No 0.25 0.26 0.26 +0.14 +116.67% 11,358 48,144 0.40 0.06 18 64 None
IREN Options Chain 41.72 Call 41.00 7/17 No 3.10 3.20 3.13 -0.13 -3.99% 11,353 7,529 1.17 0.61 9 42 None
NVDA Options Chain 202.78 Call 210.00 7/24 No 6.40 6.55 6.38 +2.86 +81.25% 11,352 11,145 0.38 0.53 18 64 None
OPEN Options Chain 5.30 Call 8.00 8/21 Yes 0.12 0.13 0.12 -0.07 -36.85% 11,326 19,645 1.15 0.13 5 32 None
META Options Chain 639.84 Call 700.00 7/13 No 1.67 1.80 1.75 +1.30 +288.89% 11,271 1,102 0.44 0.13 11 66 None
MSFT Options Chain 384.12 Call 390.00 7/13 No 0.99 1.04 1.01 -1.36 -57.39% 11,126 4,224 0.24 0.30 12 65 None
MSTR Options Chain 93.89 Call 104.00 7/17 No 1.18 1.31 1.24 -0.36 -22.50% 11,119 7,423 0.83 0.23 5 60 None
LCID Options Chain 5.83 Put 3.00 9/18 Yes 0.05 0.14 0.17 +0.06 +54.55% 11,011 893 1.32 -0.07 5 27 None
TSLA Options Chain 406.55 Call 410.00 7/17 No 10.55 10.70 10.65 +1.60 +17.68% 11,007 11,937 0.42 0.51 10 58 None
SMCI Options Chain 28.24 Put 18.00 7/17 No 0.00 0.06 0.03 0.00 0.00% 11,001 4,879 1.48 0.00 14 54 None
IREN Options Chain 41.72 Put 41.00 7/17 No 2.06 2.14 2.13 -0.39 -15.48% 10,797 24,601 1.13 -0.39 9 42 None
IREN Options Chain 41.72 Put 32.00 7/31 No 1.08 1.26 1.20 +0.12 +11.12% 10,758 13 1.30 -0.15 9 42 None
ORCL Options Chain 144.22 Call 145.00 7/17 No 2.70 2.77 2.71 -1.82 -40.18% 10,550 6,817 0.54 0.39 7 60 None
MRNA Options Chain 76.56 Call 70.00 7/17 No 1.92 2.18 2.02 -5.83 -74.27% 10,540 7,115 0.78 0.42 8 43 None
TSLA Options Chain 406.55 Put 410.00 7/13 No 3.85 3.90 3.90 -4.72 -54.76% 10,467 710 0.32 -0.50 10 58 None
NVDA Options Chain 202.78 Put 190.00 7/17 No 0.31 0.32 0.31 -0.62 -66.67% 10,304 45,744 0.47 -0.06 18 64 None
NVDA Options Chain 202.78 Put 202.50 7/17 No 1.54 1.56 1.56 -2.84 -64.55% 10,231 5,948 0.39 -0.23 18 64 None
NVTS Options Chain 14.18 Call 17.00 7/31 No 0.55 0.60 0.58 -0.32 -35.56% 10,219 630 1.29 0.27 6 35 None
TSLA Options Chain 406.55 Put 200.00 7/17 No 0.01 0.03 0.03 +0.01 +50.00% 10,030 5,322 1.67 0.00 10 58 None
OPEN Options Chain 5.30 Call 6.00 7/17 No 0.03 0.04 0.04 -0.06 -60.00% 10,015 21,361 1.10 0.08 5 32 None
WOLF Options Chain 37.25 Put 25.00 9/18 Yes 2.55 3.05 2.80 +0.44 +18.65% 10,001 9,561 1.29 -0.20 8 36 None
WOLF Options Chain 37.25 Put 30.00 9/18 Yes 4.45 5.30 4.93 -0.38 -7.16% 10,001 9,591 1.29 -0.30 8 36 None
ARM Options Chain 334.83 Call 270.00 8/21 No 75.85 78.15 76.10 -5.85 -7.14% 10,000 10,062 1.06 0.76 3 22 None
SOFI Options Chain 18.62 Put 19.00 7/17 No 0.63 0.66 0.65 -0.19 -22.62% 9,727 6,057 0.58 -0.51 10 46 None
BE Options Chain 257.02 Put 235.00 7/17 No 12.75 14.00 13.82 +2.32 +20.18% 9,653 9,686 1.32 -0.40 4 52 None
META Options Chain 639.84 Call 800.00 7/17 No 0.59 0.64 0.60 +0.40 +200.00% 9,510 12,897 0.66 0.03 11 66 None
TSLA Options Chain 406.55 Put 407.50 7/13 No 2.90 2.94 2.91 -3.74 -56.25% 9,410 676 0.32 -0.42 10 58 None
NFLX Options Chain 75.47 Call 74.00 7/17 Yes 2.64 2.65 2.64 -1.26 -32.31% 9,409 5,312 0.73 0.47 6 56 None
PLTR Options Chain 129.04 Call 127.00 7/17 No 3.00 3.05 3.00 -2.05 -40.60% 9,376 4,648 0.49 0.47 12 53 None
TSLA Options Chain 406.55 Call 420.00 7/15 No 4.30 4.40 4.35 +0.40 +10.13% 9,302 10,625 0.40 0.30 10 58 None
TSM Options Chain 436.96 Call 460.00 7/17 Yes 6.20 6.55 6.45 -1.75 -21.35% 9,283 6,697 0.60 0.25 20 61
Dividend Stock List
CRCL Options Chain 63.01 Call 75.00 7/17 No 0.60 0.66 0.61 +0.25 +69.45% 9,184 3,960 0.86 0.19 3 21 None
AAPL Options Chain 315.21 Call 317.50 7/17 No 2.62 2.66 2.60 -1.40 -35.00% 9,106 7,340 0.22 0.40 9 65 None
NVDA Options Chain 202.78 Put 197.50 7/17 No 0.76 0.78 0.77 -1.67 -68.45% 9,087 13,503 0.42 -0.14 18 64 None
QFIN Options Chain 14.88 Call 15.00 8/21 Yes 0.45 0.65 0.50 -0.70 -58.34% 9,056 1,995 0.61 0.34 18 31 None
INTC Options Chain 112.63 Call 120.00 7/17 No 1.52 1.56 1.54 -1.43 -48.15% 9,029 18,789 0.78 0.23 5 55 None
NVDA Options Chain 202.78 Call 210.00 7/31 No 8.10 8.20 8.00 +2.97 +59.05% 9,020 15,637 0.39 0.54 18 64 None
BTDR Options Chain 14.33 Call 17.00 8/07 No 0.95 1.35 1.00 +0.45 +81.82% 9,011 37 1.36 0.36 8 27 None
BTDR Options Chain 14.33 Call 21.00 8/07 No 0.35 0.70 0.85 +0.34 +66.67% 9,003 59 1.45 0.19 8 27 None
ARM Options Chain 334.83 Call 300.00 8/21 No 57.55 60.20 59.36 -2.29 -3.72% 9,000 10,229 1.05 0.66 3 22 None
ARM Options Chain 334.83 Call 300.00 9/18 No 68.45 71.75 69.65 -2.60 -3.60% 8,994 839 1.01 0.66 3 22 None
MRNA Options Chain 76.56 Call 75.00 7/17 No 0.92 1.01 0.97 -3.66 -79.05% 8,929 4,654 0.85 0.23 8 43 None
AAPL Options Chain 315.21 Call 320.00 7/13 No 0.30 0.32 0.30 -0.88 -74.58% 8,844 5,219 0.17 0.14 9 65 None
TSLA Options Chain 406.55 Call 417.50 7/13 No 2.36 2.39 2.39 -0.01 -0.42% 8,834 3,114 0.32 0.26 10 58 None
TSLA Options Chain 406.55 Put 415.00 7/13 No 6.50 6.60 6.55 -5.05 -43.54% 8,781 500 0.31 -0.67 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
QXO Options Chain 14.58 Put 16.00 7/17 No 1.25 1.40 1.40 -0.15 -9.68% 8,769 11,176 0.63 -0.79 3 17 None
IREN Options Chain 41.72 Put 22.00 7/17 No 0.00 0.05 0.06 +0.02 +50.00% 8,762 3,588 2.24 0.00 9 42 None
NVDA Options Chain 202.78 Call 230.00 7/13 No 0.02 0.03 0.03 +0.02 +200.00% 8,739 932 0.43 0.00 18 64 None
WULF Options Chain 23.20 Put 19.00 7/17 No 0.22 0.25 0.23 +0.08 +53.34% 8,717 4,500 1.08 -0.15 2 39 None
NVDA Options Chain 202.78 Call 217.50 7/13 No 0.20 0.22 0.19 +0.11 +137.50% 8,712 1,170 0.27 0.10 18 64 None
DFTX Options Chain 48.36 Call 60.00 7/17 No 0.70 0.75 0.80 +0.71 +788.89% 8,641 1,492 1.60 0.08 3 20 None
QXO Options Chain 14.58 Call 19.00 7/17 No 0.00 0.05 0.03 -0.02 -40.00% 8,607 23,299 1.07 0.01 3 17 None
QXO Options Chain 14.58 Call 21.00 7/17 No 0.00 0.10 0.05 0.00 0.00% 8,600 19,129 1.60 0.00 3 17 None
MSTR Options Chain 93.89 Call 100.00 7/17 No 2.05 2.15 2.10 -0.40 -16.00% 8,582 12,380 0.81 0.35 5 60 None
WULF Options Chain 23.20 Put 20.00 7/17 No 0.41 0.44 0.42 +0.13 +44.83% 8,571 29,732 1.04 -0.23 2 39 None
INTC Options Chain 112.63 Call 80.00 7/17 No 29.65 30.70 30.63 -1.92 -5.90% 8,523 4,698 1.55 0.98 5 55 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
MSFT Options Chain 384.12 Call 387.50 7/13 No 1.59 1.66 1.63 -1.47 -47.42% 8,507 433 0.23 0.41 12 65 None
INTC Options Chain 112.63 Call 81.00 7/17 No 28.85 29.70 29.64 +5.37 +22.13% 8,500 2 1.53 0.98 5 55 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 3 47 None
NVAX Options Chain 9.40 Put 8.00 7/17 No 0.01 0.04 0.04 0.00 0.00% 8,464 10,878 0.84 -0.01 9 25 None
AAPL Options Chain 315.21 Put 310.00 7/13 No 0.44 0.47 0.48 -0.25 -34.25% 8,367 2,761 0.17 -0.19 9 65 None
NVDA Options Chain 202.78 Call 202.50 7/13 No 7.95 8.10 7.91 +5.18 +189.75% 8,348 5,631 0.30 0.89 18 64 None
NVDA Options Chain 202.78 Call 200.00 7/13 No 10.35 10.50 10.45 +6.20 +145.89% 8,341 9,446 0.32 0.94 18 64 None
PLTR Options Chain 129.04 Call 135.00 7/17 No 0.73 0.75 0.73 -0.93 -56.03% 8,268 12,717 0.49 0.17 12 53 None
SATS Options Chain 103.92 Call 145.00 9/18 No 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 3 47 None
MSFT Options Chain 384.12 Call 385.00 7/13 No 2.50 2.56 2.55 -1.65 -39.29% 8,157 573 0.23 0.53 12 65 None
TSLA Options Chain 406.55 Call 430.00 7/17 No 3.35 3.45 3.40 +0.25 +7.94% 8,099 28,919 0.42 0.21 10 58 None
NVDA Options Chain 202.78 Call 235.00 7/31 No 1.21 1.22 1.21 +0.46 +61.34% 8,089 9,005 0.39 0.14 18 64 None
AAPL Options Chain 315.21 Put 275.00 7/17 No 0.05 0.06 0.05 -0.03 -37.50% 8,036 15,609 0.42 0.00 9 65 None
MU Options Chain 991.64 Put 770.00 7/13 No 0.25 0.43 0.37 -0.84 -69.43% 8,024 89 1.16 -0.01 13 68 None
GTES Options Chain 26.03 Put 28.00 8/21 Yes 2.30 2.50 2.38 -0.18 -7.04% 7,969 2,192 0.45 -0.59 9 48 None
GTES Options Chain 26.03 Put 26.00 8/21 Yes 1.20 1.40 1.30 -0.20 -13.34% 7,966 3,750 0.46 -0.40 9 48 None
AR Options Chain 34.49 Call 37.00 8/21 Yes 0.45 0.60 0.55 -0.50 -47.62% 7,961 3,008 0.40 0.22 15 67 None
NVDA Options Chain 202.78 Put 195.00 7/17 No 0.56 0.57 0.56 -1.21 -68.37% 7,952 32,899 0.43 -0.11 18 64 None
COIN Options Chain 158.44 Call 165.00 7/17 No 3.65 3.80 3.60 -0.40 -10.00% 7,951 11,033 0.67 0.42 9 58 None
SGML Options Chain 11.82 Call 15.00 7/17 No 0.00 0.05 0.05 -0.03 -37.50% 7,937 10,917 1.11 0.06 8 37 None
TSLA Options Chain 406.55 Call 415.00 7/17 No 8.15 8.25 8.20 +1.15 +16.32% 7,909 8,467 0.42 0.42 10 58 None
TSLA Options Chain 406.55 Put 412.50 7/13 No 5.05 5.15 5.11 -4.74 -48.13% 7,890 122 0.32 -0.59 10 58 None
RIVN Options Chain 18.12 Put 17.00 7/17 No 0.23 0.24 0.23 -0.07 -23.34% 7,872 5,603 0.63 -0.25 6 34 None
NVDA Options Chain 202.78 Call 205.00 7/15 No 6.70 6.95 6.63 +3.88 +141.10% 7,844 12,708 0.36 0.75 18 64 None
GOOGL Options Chain 357.15 Call 360.00 7/17 No 3.60 3.70 3.62 -2.73 -43.00% 7,825 5,230 0.30 0.40 10 64 None
SOFI Options Chain 18.62 Call 23.00 8/21 Yes 0.52 0.54 0.53 +0.07 +15.22% 7,745 9,085 0.67 0.24 10 46 None
AAPL Options Chain 315.21 Call 315.00 7/17 No 3.70 3.80 3.75 -1.45 -27.89% 7,709 16,557 0.22 0.50 9 65 None
AAPL Options Chain 315.21 Put 277.50 7/17 No 0.05 0.07 0.07 -0.04 -36.37% 7,650 10,196 0.40 0.00 9 65 None
MARA Options Chain 13.25 Call 15.00 7/17 No 0.07 0.08 0.08 -0.10 -55.56% 7,639 12,951 0.87 0.11 4 41 None
AAOI Options Chain 123.50 Put 60.00 7/17 No 0.00 0.05 0.05 0.00 0.00% 7,608 1,765 1.93 0.00 8 43 None
BMNR Options Chain 14.69 Call 16.00 7/17 No 0.33 0.35 0.34 +0.06 +21.43% 7,592 6,398 0.80 0.36 13 34 None
OPEN Options Chain 5.30 Call 5.00 7/17 No 0.18 0.19 0.18 -0.27 -60.00% 7,565 15,378 0.89 0.45 5 32 None
SOFI Options Chain 18.62 Call 20.00 8/21 Yes 1.28 1.29 1.29 +0.12 +10.26% 7,553 42,759 0.66 0.45 10 46 None
XYZ Options Chain 77.42 Call 70.00 9/18 Yes 10.90 11.60 11.35 -0.23 -1.99% 7,520 8,947 0.52 0.73 10 55 None
CPNG Options Chain 19.16 Call 18.00 8/21 Yes 2.02 2.18 2.14 -0.11 -4.89% 7,509 9,425 0.62 0.64 13 33 None
TSLA Options Chain 406.55 Call 450.00 7/17 No 1.01 1.02 1.02 -0.05 -4.68% 7,503 22,145 0.46 0.09 10 58 None
GIS Options Chain 35.85 Call 40.00 8/21 No 0.30 0.35 0.32 +0.09 +39.13% 7,498 4,600 0.28 0.16 5 52 None
NVDA Options Chain 202.78 Call 220.00 7/24 No 2.61 2.65 2.62 +1.30 +98.49% 7,497 9,242 0.37 0.30 18 64 None
NVDA Options Chain 202.78 Call 215.00 7/24 No 4.15 4.30 4.20 +2.04 +94.45% 7,407 5,581 0.37 0.41 18 64 None
BMNR Options Chain 14.69 Call 15.50 7/17 No 0.48 0.51 0.50 +0.08 +19.05% 7,398 8,589 0.79 0.48 13 34 None
TSLA Options Chain 406.55 Put 420.00 7/13 No 9.95 10.10 9.92 -7.20 -42.06% 7,390 404 0.33 -0.80 10 58 None
NVDA Options Chain 202.78 Call 222.50 7/13 No 0.05 0.06 0.06 +0.03 +100.00% 7,377 926 0.32 0.03 18 64 None
ORCL Options Chain 144.22 Call 147.00 7/31 No 5.65 5.75 5.75 -1.60 -21.77% 7,322 6,404 0.59 0.43 7 60 None
NFLX Options Chain 75.47 Call 75.00 7/17 Yes 2.22 2.25 2.22 -1.18 -34.71% 7,311 19,666 0.73 0.41 6 56 None
NVDA Options Chain 202.78 Call 215.00 7/31 No 5.80 5.90 5.75 +2.25 +64.29% 7,245 7,101 0.38 0.43 18 64 None
SOFI Options Chain 18.62 Call 19.50 7/17 No 0.35 0.36 0.35 +0.06 +20.69% 7,226 10,915 0.56 0.36 10 46 None
F Options Chain 13.61 Call 14.00 7/17 No 0.27 0.28 0.27 +0.14 +107.70% 7,216 13,495 0.33 0.54 8 48 None
NVDA Options Chain 202.78 Put 202.50 7/22 No 2.50 2.59 2.57 -2.93 -53.28% 7,193 1,129 0.38 -0.28 18 64 None
MRVL Options Chain 243.27 Put 150.00 7/17 No 0.14 0.18 0.16 -0.04 -20.00% 7,175 8,524 1.45 0.00 10 60 None
NFLX Options Chain 75.47 Call 77.00 7/17 Yes 1.57 1.59 1.58 -0.94 -37.31% 7,115 4,304 0.74 0.32 6 56 None
TSLA Options Chain 406.55 Call 425.00 7/13 No 0.91 0.93 0.93 -0.21 -18.43% 7,103 1,254 0.34 0.13 10 58 None
COIN Options Chain 158.44 Call 172.50 7/17 No 1.81 1.91 1.89 -0.23 -10.85% 7,086 9,839 0.68 0.26 9 58 None
BBW Options Chain 31.15 Call 35.00 7/17 No 0.60 0.70 0.61 +0.46 +306.67% 7,064 125 0.57 0.36 20 59 None
META Options Chain 639.84 Call 675.00 7/13 No 6.70 7.25 7.00 +5.83 +498.30% 7,045 655 0.39 0.40 11 66 None
GIS Options Chain 35.85 Put 32.50 8/21 No 0.20 0.30 0.25 -0.05 -16.67% 7,044 1,955 0.31 -0.13 5 52 None
NVTS Options Chain 14.18 Call 21.00 7/31 No 0.15 0.23 0.20 -0.10 -33.34% 7,012 218 1.27 0.10 6 35 None
NVTS Options Chain 14.18 Call 19.00 7/31 No 0.28 0.36 0.32 -0.23 -41.82% 7,007 378 1.29 0.17 6 35 None
SATS Options Chain 103.92 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 3 47 None
ALK Options Chain 50.01 Call 57.50 7/17 No 0.15 0.20 0.18 -0.22 -55.00% 7,002 11,473 0.76 0.09 6 54 None
GOOGL Options Chain 357.15 Put 170.00 7/17 No 0.00 0.01 0.01 -0.01 -50.00% 7,000 154 1.66 0.00 10 64 None
SHOP Options Chain 123.17 Put 90.00 7/17 No 0.00 0.05 0.02 +0.01 +100.00% 7,000 8,231 1.01 0.00 9 57 None
NFLX Options Chain 75.47 Call 85.00 7/17 Yes 0.36 0.37 0.36 -0.28 -43.75% 6,953 33,073 0.80 0.10 6 56 None
IREN Options Chain 41.72 Call 42.00 7/17 No 2.58 2.67 2.60 -0.16 -5.80% 6,941 4,764 1.17 0.55 9 42 None
BMNR Options Chain 14.69 Call 17.00 7/17 No 0.15 0.16 0.16 +0.03 +23.08% 6,930 9,247 0.81 0.19 13 34 None
NVDA Options Chain 202.78 Put 192.50 7/17 No 0.41 0.42 0.42 -0.86 -67.19% 6,928 11,738 0.45 -0.08 18 64 None
NVDA Options Chain 202.78 Call 225.00 7/31 No 2.71 2.76 2.71 +1.15 +73.72% 6,859 10,547 0.38 0.25 18 64 None
MSTR Options Chain 93.89 Call 97.50 7/17 No 2.75 2.95 3.00 -0.63 -17.36% 6,822 793 0.80 0.43 5 60 None
BABA Options Chain 111.14 Call 120.00 7/17 No 0.64 0.69 0.68 -0.07 -9.34% 6,777 13,773 0.47 0.19 14 27 None
AAPL Options Chain 315.21 Put 312.50 7/13 No 1.00 1.05 1.01 -0.28 -21.71% 6,770 839 0.16 -0.32 9 65 None
NVDA Options Chain 202.78 Call 227.50 7/17 No 0.35 0.37 0.36 +0.18 +100.00% 6,719 2,036 0.38 0.08 18 64 None
NVDA Options Chain 202.78 Call 190.00 7/17 No 20.70 20.80 20.70 +6.78 +48.71% 6,708 27,960 0.47 0.94 18 64 None
AMZN Options Chain 247.04 Call 247.50 7/13 No 1.11 1.12 1.14 -1.69 -59.72% 6,708 3,018 0.23 0.39 9 60 None
NVDA Options Chain 202.78 Put 200.00 7/22 No 1.88 1.98 1.95 -2.30 -54.12% 6,704 241 0.38 -0.23 18 64 None
CSCO Options Chain 118.31 Call 130.00 7/31 No 1.07 1.10 1.09 +0.09 +9.00% 6,671 7,129 0.36 0.21 9 62 None
NVDA Options Chain 202.78 Put 175.00 7/17 No 0.09 0.10 0.09 -0.08 -47.06% 6,653 34,287 0.62 -0.01 18 64 None
WMB Options Chain 75.45 Put 68.00 8/14 Yes 0.45 0.55 0.47 % 6,605 0 0.34 -0.15 9 63 None
NVDA Options Chain 202.78 Call 212.50 7/15 No 2.41 2.52 2.45 +1.71 +231.09% 6,530 2,548 0.35 0.41 18 64 None
SOFI Options Chain 18.62 Call 20.50 7/17 No 0.13 0.14 0.13 +0.03 +30.00% 6,528 6,655 0.58 0.18 10 46 None
CRCL Options Chain 63.01 Call 70.00 7/17 No 1.44 1.56 1.48 +0.56 +60.87% 6,523 2,691 0.84 0.37 3 21 None
KR Options Chain 59.86 Call 62.00 7/17 No 0.38 0.41 0.39 +0.09 +30.00% 6,507 814 0.29 0.30 10 55 None
HOOD Options Chain 115.11 Put 70.00 7/24 No 0.03 0.07 0.04 -0.01 -20.00% 6,501 148 1.03 0.00 10 54 None
SPCX Options Chain 152.16 Call 150.00 7/17 No 4.30 4.40 4.40 -2.70 -38.03% 6,501 6,995 0.60 0.47 3 33 None
ONON Options Chain 36.77 Call 50.00 9/18 Yes 0.72 0.73 0.71 +0.22 +44.90% 6,480 5,282 0.52 0.17 10 50 None
NVDA Options Chain 202.78 Call 222.50 7/17 No 0.76 0.78 0.77 +0.44 +133.34% 6,458 4,513 0.37 0.15 18 64 None
INTC Options Chain 112.63 Call 130.00 7/31 Yes 3.90 4.05 4.00 -1.25 -23.81% 6,453 14,921 0.97 0.28 5 55 None
CRWV Options Chain 89.70 Call 100.00 7/17 No 0.95 0.98 0.98 -0.39 -28.47% 6,451 8,498 0.80 0.20 3 21 None
NVDA Options Chain 202.78 Call 205.00 7/24 No 9.30 9.50 9.27 +3.77 +68.55% 6,449 24,255 0.39 0.66 18 64 None
BMNR Options Chain 14.69 Call 16.50 7/17 No 0.21 0.24 0.24 +0.05 +26.32% 6,448 1,902 0.81 0.27 13 34 None
NVDA Options Chain 202.78 Put 197.50 7/13 No 0.06 0.08 0.07 -0.75 -91.47% 6,388 3,495 0.36 -0.03 18 64 None
KR Options Chain 59.86 Call 63.00 7/17 No 0.17 0.29 0.25 +0.08 +47.06% 6,336 95 0.29 0.18 10 55 None
MSFT Options Chain 384.12 Call 395.00 7/13 No 0.37 0.40 0.40 -0.87 -68.51% 6,333 1,441 0.25 0.15 12 65 None
INTC Options Chain 112.63 Put 100.00 7/13 No 0.18 0.23 0.20 -0.15 -42.86% 6,318 1,040 0.71 -0.08 5 55 None
NVDA Options Chain 202.78 Put 160.00 7/17 No 0.02 0.03 0.02 -0.04 -66.67% 6,318 23,509 0.75 0.00 18 64 None
NBIS Options Chain 216.14 Put 170.00 7/17 No 1.69 1.89 1.80 -1.21 -40.20% 6,316 33,358 1.44 -0.08 3 22 None
AMZN Options Chain 247.04 Call 255.00 7/17 No 1.30 1.31 1.32 -0.93 -41.34% 6,307 13,357 0.33 0.23 9 60 None
MRNA Options Chain 76.56 Call 77.00 7/17 No 0.67 0.81 0.74 -2.79 -79.04% 6,305 148 0.90 0.17 8 43 None
JNJ Options Chain 259.00 Call 280.00 9/18 Yes 3.60 3.90 3.88 -0.37 -8.71% 6,287 2,180 0.25 0.23 8 66 None
C Options Chain 139.57 Put 138.00 7/17 Yes 1.80 1.85 1.85 -0.80 -30.19% 6,255 9,528 0.43 -0.33 13 77 None
NVDA Options Chain 202.78 Call 202.50 7/17 No 9.45 9.55 9.50 +4.75 +100.00% 6,248 13,059 0.39 0.77 18 64 None
NVDA Options Chain 202.78 Call 207.50 7/24 No 7.80 8.00 7.90 +3.30 +71.74% 6,228 1,453 0.38 0.60 18 64 None
MU Options Chain 991.64 Put 800.00 7/17 No 5.95 6.20 6.15 -2.83 -31.52% 6,171 10,874 1.11 -0.07 13 68 None
MRNA Options Chain 76.56 Call 72.00 7/17 No 1.40 1.81 1.60 -4.45 -73.56% 6,165 61 0.83 0.33 8 43 None
NVDA Options Chain 202.78 Call 220.00 7/15 No 0.64 0.67 0.65 +0.45 +225.00% 6,156 2,722 0.35 0.15 18 64 None
CART Options Chain 48.28 Put 43.00 7/24 No 0.30 0.80 0.33 -0.22 -40.00% 6,155 6,391 0.60 -0.16 3 20 None
CRCL Options Chain 63.01 Put 45.00 7/17 No 0.01 0.03 0.02 -0.01 -33.34% 6,154 3,167 1.21 0.00 3 21 None
TSLA Options Chain 406.55 Call 420.00 7/20 No 7.25 7.40 7.30 +0.80 +12.31% 6,144 2,383 0.39 0.37 10 58 None
SOFI Options Chain 18.62 Call 20.00 7/24 No 0.43 0.44 0.44 +0.08 +22.23% 6,142 11,699 0.57 0.34 10 46 None
NFLX Options Chain 75.47 Put 75.00 7/17 Yes 3.90 4.00 3.95 +1.08 +37.64% 6,134 57,496 0.74 -0.59 6 56 None
TSLA Options Chain 406.55 Call 440.00 7/17 No 1.79 1.82 1.82 +0.01 +0.56% 6,124 12,781 0.44 0.14 10 58 None
MARA Options Chain 13.25 Put 10.50 7/24 No 0.13 0.17 0.14 +0.02 +16.67% 6,119 5,184 0.93 -0.12 4 41 None
BULL Options Chain 7.30 Call 7.50 8/21 No 0.58 0.61 0.58 -0.01 -1.70% 6,118 13,496 0.67 0.53 3 16 None
NFLX Options Chain 75.47 Put 65.00 8/21 Yes 1.36 1.38 1.37 +0.36 +35.65% 6,117 3,784 0.47 -0.20 6 56 None
MARA Options Chain 13.25 Call 16.00 7/24 No 0.11 0.13 0.12 -0.11 -47.83% 6,114 2,123 0.89 0.12 4 41 None
KO Options Chain 82.65 Call 84.00 7/17 No 0.54 0.61 0.58 +0.18 +45.00% 6,105 2,923 0.18 0.41 9 63 None
OPEN Options Chain 5.30 Put 5.00 7/17 No 0.28 0.29 0.29 +0.13 +81.25% 6,092 6,151 0.84 -0.55 5 32 None
PCG Options Chain 17.18 Call 19.00 9/18 Yes 0.48 0.56 0.49 -0.06 -10.91% 6,087 76,895 0.37 0.31 9 50 None
MSFT Options Chain 384.12 Call 400.00 7/13 No 0.13 0.15 0.14 -0.51 -78.47% 6,073 1,776 0.27 0.07 12 65 None
META Options Chain 639.84 Call 720.00 7/17 No 4.25 4.50 4.39 +3.13 +248.42% 6,040 2,585 0.54 0.17 11 66 None
RCI Options Chain 32.85 Call 35.00 7/17 No 0.05 0.10 0.05 -0.10 -66.67% 6,039 263 0.33 0.10 16 68 None
NVAX Options Chain 9.40 Put 8.00 7/31 No 0.14 0.27 0.20 -0.14 -41.18% 6,017 91 0.78 -0.25 9 25 None
NVDA Options Chain 202.78 Put 210.00 7/22 No 5.20 5.35 5.30 -5.25 -49.77% 5,966 16 0.36 -0.47 18 64 None
LRCX Options Chain 353.17 Put 230.00 7/31 Yes 1.49 2.27 1.65 -1.64 -49.85% 5,957 19 1.12 -0.04 11 58 None
NVDA Options Chain 202.78 Put 205.00 7/15 No 1.44 1.50 1.47 -3.33 -69.38% 5,923 210 0.36 -0.25 18 64 None
SPCX Options Chain 152.16 Put 135.00 7/17 No 0.85 0.90 0.85 -0.05 -5.56% 5,920 22,324 0.64 -0.14 3 33 None
IREN Options Chain 41.72 Call 45.00 7/17 No 1.40 1.45 1.44 -0.18 -11.12% 5,912 5,333 1.14 0.38 9 42 None
IREN Options Chain 41.72 Call 48.00 7/17 No 0.71 0.73 0.72 -0.19 -20.88% 5,887 8,581 1.13 0.24 9 42 None
NN Options Chain 16.91 Call 35.00 9/18 No 0.25 0.50 0.37 -0.16 -30.19% 5,883 10,598 1.17 0.11 4 16 None
TSLA Options Chain 406.55 Call 427.50 7/13 No 0.67 0.69 0.69 -0.23 -25.00% 5,865 2,281 0.35 0.11 10 58 None
CRCL Options Chain 63.01 Call 80.00 7/17 No 0.25 0.28 0.26 +0.10 +62.50% 5,827 5,346 0.90 0.09 3 21 None
AMD Options Chain 546.72 Put 300.00 7/17 No 0.01 0.10 0.05 0.00 0.00% 5,824 6,039 1.53 0.00 12 61 None
FRMI Options Chain 7.32 Call 7.00 11/20 No 1.85 2.05 1.90 -0.83 -30.41% 5,806 927 1.43 0.62 3 16 None
CPNG Options Chain 19.16 Call 17.00 7/17 No 1.90 2.00 1.98 -0.17 -7.91% 5,806 11,550 1.03 0.90 13 33 None
SOFI Options Chain 18.62 Call 19.50 7/31 Yes 1.03 1.04 1.03 +0.11 +11.96% 5,798 2,471 0.70 0.47 10 46 None
WFC Options Chain 86.91 Call 88.00 7/24 Yes 2.01 2.13 2.06 -0.13 -5.94% 5,792 313 0.37 0.45 13 73 None
MSFT Options Chain 384.12 Call 390.00 7/17 No 4.35 4.45 4.40 -0.85 -16.19% 5,769 13,021 0.33 0.41 12 65 None
NVDA Options Chain 202.78 Put 200.00 7/15 No 0.60 0.63 0.61 -1.89 -75.60% 5,767 992 0.39 -0.13 18 64 None
SOFI Options Chain 18.62 Call 18.00 7/17 No 1.14 1.18 1.16 +0.15 +14.86% 5,762 28,350 0.59 0.75 10 46 None
MSFT Options Chain 384.12 Call 400.00 7/24 No 4.40 4.60 4.55 -0.31 -6.38% 5,755 5,746 0.35 0.31 12 65 None
NVDA Options Chain 202.78 Call 205.00 7/22 No 8.60 8.90 8.60 +3.85 +81.06% 5,728 1,054 0.38 0.67 18 64 None
UBER Options Chain 74.35 Put 62.00 7/31 No 0.00 0.24 0.07 -0.07 -50.00% 5,725 16,356 0.43 -0.02 10 63 None
RXT Options Chain 4.37 Call 7.00 7/24 No 0.20 0.30 0.25 +0.12 +92.31% 5,716 657 1.88 0.22 8 26 None
ORCL Options Chain 144.22 Call 160.00 8/21 No 5.25 5.35 5.28 -1.06 -16.72% 5,687 9,533 0.60 0.31 7 60 None
MSTR Options Chain 93.89 Call 103.00 7/17 No 1.36 1.48 1.42 -0.43 -23.25% 5,679 439 0.82 0.26 5 60 None
WSC Options Chain 25.78 Call 27.50 8/21 Yes 1.70 1.85 1.78 +0.18 +11.25% 5,678 30 0.59 0.48 5 37 None
NVDA Options Chain 202.78 Call 217.50 7/15 No 1.01 1.06 1.03 +0.72 +232.26% 5,664 858 0.35 0.22 18 64 None
RKLB Options Chain 82.55 Call 110.00 7/17 No 0.06 0.09 0.08 -0.08 -50.00% 5,657 7,721 1.02 0.01 7 44 None
SOFI Options Chain 18.62 Call 21.00 7/17 No 0.08 0.09 0.08 +0.03 +60.00% 5,641 21,376 0.60 0.12 10 46 None
NVDA Options Chain 202.78 Put 207.50 7/17 No 3.00 3.05 3.03 -4.20 -58.10% 5,630 1,082 0.38 -0.38 18 64 None
TSLA Options Chain 406.55 Call 410.00 7/15 No 8.55 8.70 8.55 +1.30 +17.94% 5,624 1,203 0.39 0.51 10 58 None
MSTR Options Chain 93.89 Call 97.00 7/17 No 2.97 3.20 3.10 -0.60 -16.22% 5,623 2,343 0.81 0.45 5 60 None
NVDA Options Chain 202.78 Put 192.50 7/13 No 0.03 0.04 0.03 -0.25 -89.29% 5,610 4,471 0.43 -0.01 18 64 None
MSTR Options Chain 93.89 Call 106.00 7/17 No 0.87 0.99 0.96 -0.28 -22.59% 5,608 5,382 0.84 0.19 5 60 None
NVDA Options Chain 202.78 Call 195.00 7/13 No 15.20 15.45 15.35 +6.67 +76.85% 5,602 1,437 0.47 0.98 18 64 None
HOOD Options Chain 115.11 Call 120.00 7/24 No 2.81 2.97 2.90 -1.35 -31.77% 5,590 4,628 0.63 0.38 10 54 None
TSM Options Chain 436.96 Put 405.00 7/17 Yes 3.10 3.50 3.30 -1.93 -36.91% 5,590 12,319 0.61 -0.20 20 61
Dividend Stock List
CORZ Options Chain 23.74 Call 30.00 7/17 No 0.03 0.09 0.07 0.00 0.00% 5,585 27,311 0.90 0.04 5 28 None
ORCL Options Chain 144.22 Call 160.00 7/17 No 0.42 0.43 0.42 -0.51 -54.84% 5,579 18,299 0.62 0.09 7 60 None
SOFI Options Chain 18.62 Put 18.50 7/17 No 0.41 0.43 0.41 -0.17 -29.31% 5,564 2,924 0.58 -0.37 10 46 None
PFE Options Chain 24.25 Call 24.50 7/17 No 0.16 0.17 0.16 -0.02 -11.12% 5,546 7,852 0.19 0.36 8 64 None
PSKY Options Chain 9.33 Call 10.00 7/17 No 0.10 0.13 0.11 +0.01 +10.00% 5,541 15,651 0.61 0.22 3 16 None
BMNR Options Chain 14.69 Call 19.00 8/21 No 0.55 0.58 0.58 +0.07 +13.73% 5,537 16,367 0.83 0.27 13 34 None
AVGO Options Chain 400.86 Call 420.00 7/17 No 4.00 4.10 4.07 -1.22 -23.07% 5,534 9,944 0.48 0.27 13 64 None
FRMI Options Chain 7.32 Call 14.00 11/20 No 0.80 0.95 0.87 -1.13 -56.50% 5,528 294 1.51 0.34 3 16 None
NVDA Options Chain 202.78 Put 212.50 7/13 No 3.20 3.30 3.20 -7.56 -70.26% 5,512 154 0.25 -0.66 18 64 None
TSLA Options Chain 406.55 Put 400.00 7/17 No 4.80 4.90 4.80 -2.70 -36.00% 5,504 17,852 0.43 -0.33 10 58 None
PCT Options Chain 7.55 Call 9.00 11/20 Yes 1.05 1.20 1.19 -0.11 -8.47% 5,500 5,909 0.97 0.48 4 31 None
CLSK Options Chain 12.89 Call 13.50 7/17 No 0.40 0.46 0.45 +0.02 +4.66% 5,492 1,226 0.85 0.34 8 40 None
ASTS Options Chain 73.88 Put 55.00 7/17 No 0.08 0.10 0.08 -0.06 -42.86% 5,487 1,942 1.06 -0.02 5 39 None
NVDA Options Chain 202.78 Put 180.00 7/17 No 0.13 0.14 0.17 -0.11 -39.29% 5,475 78,773 0.57 -0.02 18 64 None
AAPL Options Chain 315.21 Put 300.00 7/17 No 0.48 0.50 0.52 -0.07 -11.87% 5,443 27,475 0.26 -0.11 9 65 None
AAPL Options Chain 315.21 Call 325.00 7/17 No 0.75 0.80 0.76 -0.74 -49.34% 5,442 30,479 0.22 0.17 9 65 None
NVDA Options Chain 202.78 Put 195.00 7/13 No 0.04 0.05 0.05 -0.42 -89.37% 5,420 4,645 0.39 -0.02 18 64 None
NOK Options Chain 12.97 Call 12.50 7/17 No 0.47 0.49 0.49 -0.33 -40.25% 5,418 3,000 0.68 0.51 13 44 None
ASST Options Chain 12.60 Put 11.50 7/17 No 0.23 0.30 0.26 0.00 0.00% 5,402 5,033 0.97 -0.25 9 28 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
PG Options Chain 146.85 Call 157.50 7/31 Yes 0.66 0.85 0.72 -0.03 -4.00% 5,376 16,594 0.28 0.15 11 72 None
NN Options Chain 16.91 Call 25.00 9/18 No 1.20 1.30 1.20 -0.32 -21.06% 5,376 13,673 1.22 0.27 4 16 None
LUNR Options Chain 16.90 Put 13.00 7/17 No 0.06 0.08 0.07 -0.01 -12.50% 5,370 1,152 1.09 -0.07 4 36 None
TSLA Options Chain 406.55 Call 430.00 7/13 No 0.51 0.52 0.53 -0.20 -27.40% 5,335 1,441 0.36 0.09 10 58 None
FTNT Options Chain 163.48 Put 145.00 7/17 No 0.53 0.75 0.64 +0.23 +56.10% 5,316 535 0.52 -0.11 9 53 None
KO Options Chain 82.65 Call 86.00 7/17 No 0.13 0.15 0.15 +0.03 +25.00% 5,303 1,649 0.19 0.14 9 63 None
NKE Options Chain 42.70 Call 45.00 7/17 No 0.58 0.61 0.61 +0.42 +221.06% 5,285 19,809 0.33 0.42 11 58 None
AAPL Options Chain 315.21 Call 322.50 7/17 No 1.16 1.23 1.17 -0.98 -45.59% 5,264 6,654 0.22 0.23 9 65 None
SPCX Options Chain 152.16 Put 150.00 7/17 No 5.70 5.80 5.74 +0.90 +18.60% 5,256 40,067 0.61 -0.53 3 33 None
AMZN Options Chain 247.04 Put 240.00 7/17 No 2.41 2.44 2.41 +0.02 +0.84% 5,255 19,703 0.33 -0.28 9 60 None
META Options Chain 639.84 Call 685.00 7/17 No 11.85 12.40 12.45 +9.05 +266.18% 5,249 3,121 0.51 0.38 11 66 None
CLSK Options Chain 12.89 Call 16.00 7/31 No 0.24 0.37 0.24 -0.09 -27.28% 5,240 211 0.88 0.17 8 40 None
PG Options Chain 146.85 Call 160.00 9/18 Yes 1.81 1.93 1.87 +0.10 +5.65% 5,237 3,396 0.23 0.22 11 72 None
SHOP Options Chain 123.17 Put 117.00 7/17 No 1.10 1.37 1.27 -0.51 -28.66% 5,225 216 0.57 -0.19 9 57 None
HOOD Options Chain 115.11 Call 125.00 7/17 No 0.65 0.70 0.70 -0.71 -50.36% 5,176 12,396 0.64 0.18 10 54 None
MARA Options Chain 13.25 Call 16.00 7/31 No 0.23 0.26 0.24 -0.15 -38.47% 5,163 2,361 0.91 0.18 4 41 None
NOK Options Chain 12.97 Call 18.00 9/18 Yes 0.40 0.42 0.41 -0.14 -25.46% 5,129 35,989 0.81 0.19 13 44 None
INTC Options Chain 112.63 Call 110.00 7/17 No 4.70 4.90 4.80 -2.32 -32.59% 5,129 15,097 0.77 0.52 5 55 None
MSTR Options Chain 93.89 Call 800.00 9/18 Yes 0.01 0.03 0.02 +0.01 +100.00% 5,115 1,050 1.46 0.00 5 60 None
IREN Options Chain 41.72 Put 20.00 7/17 No 0.00 0.05 0.05 +0.03 +150.00% 5,077 8,904 2.47 0.00 9 42 None
CSCO Options Chain 118.31 Call 120.00 7/17 No 2.30 2.53 2.47 +0.57 +30.00% 5,064 10,700 0.37 0.52 9 62 None
CRM Options Chain 162.50 Call 170.00 7/17 No 1.18 1.21 1.19 -0.20 -14.39% 5,052 11,357 0.40 0.25 15 71 None
TSM Options Chain 436.96 Call 470.00 7/17 Yes 4.00 4.50 4.40 -1.25 -22.13% 5,052 7,877 0.61 0.18 20 61
Dividend Stock List
AAPL Options Chain 315.21 Put 310.00 7/17 No 2.09 2.14 2.15 +0.01 +0.47% 5,052 10,415 0.23 -0.30 9 65 None
HOOD Options Chain 115.11 Call 110.00 7/17 No 5.30 5.60 5.62 -2.08 -27.02% 5,048 13,942 0.62 0.69 10 54 None
QSR Options Chain 74.94 Call 75.00 7/17 No 0.95 1.15 1.04 -0.16 -13.34% 5,041 14,731 0.23 0.57 8 62 None
IONQ Options Chain 44.77 Put 30.00 7/17 No 0.01 0.06 0.03 -0.01 -25.00% 5,033 2,561 1.22 0.00 9 44 None
TSLA Options Chain 406.55 Call 415.00 7/15 No 6.15 6.25 6.25 +0.87 +16.18% 5,025 2,420 0.39 0.40 10 58 None
AMC Options Chain 1.90 Call 2.00 7/17 No 0.08 0.09 0.08 -0.02 -20.00% 5,010 98,267 1.17 0.42 8 25 None
APLD Options Chain 32.29 Put 25.00 8/28 No 1.25 1.91 1.67 % 5,004 0 1.02 -0.20 3 20 None
WOLF Options Chain 37.25 Put 37.50 9/18 Yes 8.85 9.50 9.50 +1.40 +17.29% 5,002 10,032 1.33 -0.44 8 36 None
WOLF Options Chain 37.25 Put 40.00 7/17 No 4.90 6.85 4.75 +0.85 +21.80% 5,001 528 1.66 -0.77 8 36 None
WOLF Options Chain 37.25 Put 50.00 7/17 No 13.70 16.40 13.58 +1.44 +11.87% 5,000 5,723 2.39 -0.98 8 36 None
PCT Options Chain 7.55 Call 8.00 11/20 Yes 1.35 1.50 1.50 -0.10 -6.25% 5,000 5,385 0.96 0.56 4 31 None
SOFI Options Chain 18.62 Call 18.50 7/17 No 0.80 0.84 0.84 +0.14 +20.00% 4,985 11,155 0.57 0.63 10 46 None
AAPL Options Chain 315.21 Put 305.00 7/13 No 0.08 0.10 0.08 -0.18 -69.24% 4,981 6,771 0.19 -0.05 9 65 None
PLTR Options Chain 129.04 Call 134.00 7/17 No 0.89 0.91 0.88 -1.06 -54.64% 4,973 1,687 0.48 0.20 12 53 None
META Options Chain 639.84 Put 630.00 7/13 No 0.51 0.58 0.55 -8.95 -94.22% 4,959 116 0.41 -0.06 11 66 None
META Options Chain 639.84 Call 720.00 7/13 No 0.60 0.65 0.65 +0.51 +364.29% 4,958 18 0.48 0.05 11 66 None
NVDA Options Chain 202.78 Call 222.50 7/15 No 0.40 0.42 0.40 +0.25 +166.67% 4,955 483 0.36 0.10 18 64 None
MSTR Options Chain 93.89 Call 98.00 7/17 No 2.60 2.77 2.68 -0.47 -14.93% 4,948 8,458 0.82 0.42 5 60 None
MU Options Chain 991.64 Call 1,000.00 7/17 No 49.00 50.10 49.58 -8.42 -14.52% 4,919 5,179 0.95 0.47 13 68 None
IREN Options Chain 41.72 Call 50.00 7/17 No 0.44 0.46 0.44 -0.15 -25.43% 4,896 10,832 1.14 0.17 9 42 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 3 47 None
ORCL Options Chain 144.22 Call 180.00 9/18 Yes 5.60 5.70 5.65 -0.65 -10.32% 4,816 3,578 0.67 0.26 7 60 None
BAC Options Chain 59.25 Put 60.00 8/21 Yes 1.94 1.96 1.94 -0.33 -14.54% 4,795 3,180 0.24 -0.49 13 73 None
NFLX Options Chain 75.47 Call 80.00 7/24 Yes 1.21 1.24 1.22 -0.71 -36.79% 4,762 11,610 0.61 0.24 6 56 None
META Options Chain 639.84 Call 680.00 7/17 No 13.40 14.20 14.40 +10.55 +274.03% 4,755 4,004 0.50 0.42 11 66 None
TSLA Options Chain 406.55 Put 402.50 7/13 No 1.53 1.56 1.53 -2.79 -64.59% 4,751 354 0.32 -0.28 10 58 None
IREN Options Chain 41.72 Put 30.00 7/31 No 0.80 0.85 0.82 +0.02 +2.50% 4,730 2,571 1.33 -0.11 9 42 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 3 47 None
NFLX Options Chain 75.47 Call 90.00 7/17 Yes 0.17 0.18 0.18 -0.09 -33.34% 4,699 63,920 0.87 0.05 6 56 None
AMZN Options Chain 247.04 Call 260.00 7/17 No 0.62 0.64 0.64 -0.58 -47.55% 4,662 28,283 0.33 0.13 9 60 None
AMZN Options Chain 247.04 Put 242.50 7/13 No 1.12 1.14 0.98 -0.37 -27.41% 4,654 390 0.23 -0.25 9 60 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 3 47 None
AMZN Options Chain 247.04 Call 257.50 7/17 No 0.86 0.92 0.91 -0.73 -44.52% 4,648 3,535 0.33 0.18 9 60 None
NVDA Options Chain 202.78 Put 185.00 7/17 No 0.20 0.21 0.20 -0.27 -57.45% 4,644 28,157 0.52 -0.04 18 64 None
WULF Options Chain 23.20 Call 28.00 7/24 No 0.28 0.36 0.34 -0.40 -54.06% 4,629 3,688 1.04 0.14 2 39 None
MRVL Options Chain 243.27 Call 320.00 7/17 No 0.18 0.20 0.20 -0.30 -60.00% 4,620 7,646 0.99 0.01 10 60 None
NKE Options Chain 42.70 Call 46.00 7/17 No 0.27 0.31 0.30 +0.21 +233.34% 4,607 1,593 0.33 0.25 11 58 None
NVDA Options Chain 202.78 Call 200.00 7/31 No 14.25 14.45 14.30 +4.64 +48.04% 4,594 56,084 0.40 0.72 18 64 None
AAPL Options Chain 315.21 Call 330.00 7/17 No 0.32 0.33 0.32 -0.42 -56.76% 4,579 17,322 0.23 0.09 9 65 None
NOW Options Chain 108.83 Call 110.00 7/17 No 2.07 2.11 2.10 -1.30 -38.24% 4,571 10,838 0.56 0.38 12 58 None
SPCX Options Chain 152.16 Put 145.00 7/17 No 3.30 3.40 3.40 +0.45 +15.26% 4,569 11,950 0.61 -0.36 3 33 None
FRMI Options Chain 7.32 Call 8.00 7/17 No 0.10 0.15 0.13 -0.27 -67.50% 4,543 10,628 1.77 0.19 3 16 None
GOOG Options Chain 354.74 Call 430.00 8/21 Yes 1.43 1.59 1.60 -0.25 -13.52% 4,539 1,968 0.38 0.08 12 70 None
NFLX Options Chain 75.47 Call 82.00 7/17 Yes 0.61 0.63 0.63 -0.46 -42.21% 4,533 5,870 0.77 0.16 6 56 None
NOK Options Chain 12.97 Call 13.00 7/17 No 0.27 0.29 0.25 -0.29 -53.71% 4,510 26,278 0.70 0.35 13 44 None
RKLB Options Chain 82.55 Put 50.00 7/31 No 0.04 0.15 0.11 -0.05 -31.25% 4,505 24 0.96 -0.01 7 44 None
SMCI Options Chain 28.24 Call 30.00 7/17 No 0.81 0.84 0.82 +0.09 +12.33% 4,501 15,744 0.78 0.36 14 54 None
ONDS Options Chain 7.65 Call 8.00 7/17 No 0.11 0.12 0.11 -0.17 -60.72% 4,499 12,729 0.85 0.23 9 38 None
HOOD Options Chain 115.11 Call 115.00 7/17 No 2.87 2.95 2.91 -1.74 -37.42% 4,499 10,336 0.63 0.50 10 54 None
PLTR Options Chain 129.04 Call 140.00 7/17 No 0.30 0.31 0.30 -0.44 -59.46% 4,488 16,598 0.51 0.08 12 53 None
CRWV Options Chain 89.70 Call 95.00 7/17 No 2.01 2.10 2.05 -0.45 -18.00% 4,483 3,656 0.79 0.34 3 21 None
WULF Options Chain 23.20 Call 26.00 7/17 No 0.19 0.27 0.23 -0.25 -52.09% 4,466 23,483 1.02 0.14 2 39 None
META Options Chain 639.84 Call 660.00 7/17 No 22.70 23.50 23.70 +16.41 +225.11% 4,464 7,709 0.49 0.59 11 66 None
AXTI Options Chain 62.55 Put 35.00 7/17 No 0.15 0.20 0.20 +0.03 +17.65% 4,464 4,741 1.98 -0.02 7 39 None
NFLX Options Chain 75.47 Put 70.00 7/17 Yes 1.50 1.52 1.51 +0.53 +54.09% 4,447 26,868 0.71 -0.32 6 56 None
ORCL Options Chain 144.22 Put 140.00 7/17 No 3.45 3.60 3.55 +0.34 +10.60% 4,445 8,732 0.54 -0.43 7 60 None
ADBE Options Chain 222.65 Put 185.00 8/28 No 1.43 2.41 1.87 % 4,411 0 0.46 -0.10 13 63 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
ORCL Options Chain 144.22 Call 140.00 7/24 No 6.85 7.15 7.15 -2.05 -22.29% 4,391 316 0.57 0.56 7 60 None
NVDA Options Chain 202.78 Put 215.00 7/13 No 5.10 5.20 5.28 -5.97 -53.07% 4,376 82 0.25 -0.81 18 64 None
AMZN Options Chain 247.04 Put 260.00 7/13 No 14.65 15.45 14.52 -0.13 -0.89% 4,374 239 0.46 -0.99 9 60 None
LAES Options Chain 2.87 Call 2.50 7/17 No 0.34 0.42 0.39 -0.02 -4.88% 4,340 18,102 1.13 0.82 8 18 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
NFLX Options Chain 75.47 Put 68.00 7/31 Yes 1.49 1.53 1.51 +0.51 +51.00% 4,317 412 0.53 -0.26 6 56 None
TSLA Options Chain 406.55 Call 435.00 7/17 No 2.45 2.48 2.51 +0.11 +4.59% 4,307 4,622 0.43 0.17 10 58 None
QXO Options Chain 14.58 Put 12.00 7/17 No 0.00 0.10 0.01 -0.08 -88.89% 4,301 4,381 1.18 -0.02 3 17 None
TSLA Options Chain 406.55 Call 425.00 7/17 No 4.55 4.65 4.68 +0.49 +11.70% 4,289 7,533 0.42 0.27 10 58 None
META Options Chain 639.84 Call 670.00 7/17 No 17.60 18.40 18.20 +12.88 +242.11% 4,277 3,808 0.50 0.50 11 66 None
PLTR Options Chain 129.04 Put 125.00 7/17 No 2.73 2.77 2.74 +0.56 +25.69% 4,271 13,555 0.49 -0.43 12 53 None
ORCL Options Chain 144.22 Call 160.00 7/31 No 2.27 2.40 2.40 -0.90 -27.28% 4,270 6,217 0.60 0.23 7 60 None
META Options Chain 639.84 Put 650.00 7/13 No 2.60 2.77 2.71 -36.16 -93.03% 4,265 2 0.38 -0.20 11 66 None
MU Options Chain 991.64 Call 1,100.00 7/17 No 17.05 17.50 17.55 -6.70 -27.63% 4,259 7,203 0.95 0.22 13 68 None
WBD Options Chain 26.63 Put 27.00 7/17 No 0.83 1.66 1.26 +0.18 +16.67% 4,242 20,613 0.53 -0.60 3 19 None
MSTR Options Chain 93.89 Call 850.00 9/18 Yes 0.02 0.03 0.02 -0.01 -33.34% 4,233 292 1.54 0.00 5 60 None
AMZN Options Chain 247.04 Call 245.00 7/13 No 2.08 2.14 2.11 -2.09 -49.77% 4,222 1,385 0.23 0.58 9 60 None
TSLA Options Chain 406.55 Call 412.50 7/17 No 9.30 9.40 9.36 +1.41 +17.74% 4,213 497 0.42 0.47 10 58 None
MU Options Chain 991.64 Call 1,020.00 7/13 No 14.95 16.35 16.00 -8.90 -35.75% 4,208 573 0.71 0.29 13 68 None
CRCL Options Chain 63.01 Call 70.00 7/31 No 3.80 4.05 3.91 +1.06 +37.20% 4,201 4,155 0.88 0.46 3 21 None
ORCL Options Chain 144.22 Call 135.00 7/17 No 7.65 8.55 8.55 -1.99 -18.88% 4,199 1,127 0.53 0.75 7 60 None
SOFI Options Chain 18.62 Call 22.00 7/17 No 0.03 0.04 0.04 +0.01 +33.34% 4,193 17,122 0.64 0.05 10 46 None
NVDA Options Chain 202.78 Call 195.00 7/17 No 15.95 16.05 15.95 +6.15 +62.76% 4,179 20,191 0.43 0.89 18 64 None
TSLA Options Chain 406.55 Put 390.00 7/17 No 2.50 2.52 2.52 -1.73 -40.71% 4,169 6,998 0.44 -0.21 10 58 None
PLTR Options Chain 129.04 Call 133.00 7/17 No 1.07 1.09 1.06 -1.26 -54.31% 4,159 2,912 0.48 0.23 12 53 None
FRMI Options Chain 7.32 Call 12.00 7/17 No 0.00 0.05 0.03 -0.04 -57.15% 4,148 16,194 2.56 0.01 3 16 None
GOOGL Options Chain 357.15 Call 357.50 7/13 No 1.37 1.43 1.43 -3.29 -69.71% 4,142 887 0.20 0.37 10 64 None
AMZN Options Chain 247.04 Call 245.00 7/17 No 4.55 4.75 4.66 -1.59 -25.44% 4,140 27,536 0.33 0.55 9 60 None
GOOGL Options Chain 357.15 Call 367.50 7/17 No 1.67 1.72 1.69 -1.91 -53.06% 4,137 1,361 0.30 0.23 10 64 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 3 47 None
NKE Options Chain 42.70 Put 40.00 7/17 No 0.02 0.03 0.02 -0.07 -77.78% 4,127 12,932 0.40 -0.02 11 58 None
MU Options Chain 991.64 Call 1,000.00 7/13 No 22.80 24.00 23.00 -11.50 -33.34% 4,125 1,527 0.71 0.40 13 68 None
RIOT Options Chain 21.51 Put 16.00 7/31 Yes 0.19 0.36 0.25 -0.02 -7.41% 4,119 49 1.01 -0.10 5 44 None
AMD Options Chain 546.72 Call 570.00 7/17 No 16.00 16.60 16.27 +1.42 +9.57% 4,109 5,092 0.71 0.41 12 61 None
BABA Options Chain 111.14 Call 115.00 7/17 No 1.80 1.88 1.83 +0.11 +6.40% 4,104 16,231 0.45 0.42 14 27 None
AAPL Options Chain 315.21 Put 307.50 7/13 No 0.19 0.22 0.21 -0.21 -50.00% 4,096 1,248 0.18 -0.10 9 65 None
SOFI Options Chain 18.62 Put 18.00 7/17 No 0.25 0.26 0.25 -0.13 -34.22% 4,083 13,839 0.60 -0.25 10 46 None
BABA Options Chain 111.14 Call 125.00 8/07 No 1.90 2.01 1.97 +0.42 +27.10% 4,082 128 0.47 0.25 14 27 None
SPCX Options Chain 152.16 Call 160.00 7/17 No 1.60 1.65 1.60 -1.55 -49.21% 4,079 12,783 0.65 0.21 3 33 None
PYPL Options Chain 45.32 Call 50.00 8/07 Yes 0.99 1.02 0.99 +0.25 +33.79% 4,066 256 0.46 0.28 14 59 None
AAPL Options Chain 315.21 Call 305.00 7/17 No 10.30 10.75 10.91 -1.89 -14.77% 4,057 21,654 0.24 0.82 9 65 None
ADBE Options Chain 222.65 Call 250.00 7/17 No 0.55 0.60 0.55 0.00 0.00% 4,054 8,480 0.53 0.08 13 63 None
PDD Options Chain 85.88 Put 85.00 8/21 No 3.95 4.10 4.05 -0.05 -1.22% 4,051 7,600 0.39 -0.44 15 25 None
NIO Options Chain 4.78 Call 5.00 7/17 No 0.06 0.07 0.07 -0.01 -12.50% 4,042 12,676 0.51 0.30 8 -11 None
AMZN Options Chain 247.04 Put 245.00 7/13 No 2.10 2.16 2.04 -0.03 -1.45% 4,026 670 0.23 -0.42 9 60 None
NVDA Options Chain 202.78 Call 230.00 7/31 No 1.81 1.84 1.81 +0.75 +70.76% 4,010 10,634 0.38 0.19 18 64 None
NVTS Options Chain 14.18 Call 23.00 7/31 No 0.09 0.14 0.13 -0.07 -35.00% 4,003 364 1.35 0.06 6 35 None
NVDA Options Chain 202.78 Call 235.00 7/17 No 0.14 0.15 0.14 +0.05 +55.56% 4,000 31,624 0.42 0.03 18 64 None
WBD Options Chain 26.63 Put 25.00 9/18 No 0.57 1.35 1.29 +0.14 +12.18% 4,000 33,290 0.39 -0.32 3 19 None
XYZ Options Chain 77.42 Call 79.00 7/17 No 0.91 1.05 0.92 -0.36 -28.13% 3,978 1,433 0.41 0.39 10 55 None
APLD Options Chain 32.29 Call 35.00 8/21 No 3.40 3.50 3.45 -0.30 -8.00% 3,976 7,163 1.05 0.47 3 20 None
TSLA Options Chain 406.55 Call 402.50 7/13 No 10.65 10.85 11.19 +2.79 +33.22% 3,962 653 0.32 0.72 10 58 None
XYZ Options Chain 77.42 Call 82.00 7/17 No 0.30 0.32 0.27 -0.20 -42.56% 3,959 570 0.40 0.16 10 55 None
TSLA Options Chain 406.55 Call 422.50 7/13 No 1.25 1.27 1.26 -0.21 -14.29% 3,941 746 0.33 0.16 10 58 None
FCX Options Chain 60.49 Put 50.00 9/18 Yes 1.25 1.37 1.28 -0.22 -14.67% 3,935 7,458 0.55 -0.16 10 58 None
META Options Chain 639.84 Call 630.00 7/17 No 43.20 45.40 44.05 +26.30 +148.17% 3,934 8,002 0.49 0.82 11 66 None
META Options Chain 639.84 Call 685.00 7/31 Yes 32.60 34.30 33.65 +15.89 +89.48% 3,926 168 0.61 0.47 11 66 None
AAPL Options Chain 315.21 Call 300.00 7/17 No 15.05 15.30 15.17 -2.00 -11.65% 3,924 34,348 0.26 0.89 9 65 None
AMZN Options Chain 247.04 Call 235.00 7/13 No 10.00 10.65 10.65 -1.02 -8.74% 3,899 735 0.40 0.95 9 60 None
INTC Options Chain 112.63 Call 115.00 7/17 No 2.73 2.80 2.77 -1.89 -40.56% 3,895 7,187 0.78 0.36 5 55 None
MRVL Options Chain 243.27 Call 255.00 7/17 No 5.05 5.40 5.28 -3.52 -40.00% 3,895 2,596 0.86 0.30 10 60 None
META Options Chain 639.84 Put 650.00 7/17 No 9.55 10.30 9.69 -17.86 -64.83% 3,872 592 0.49 -0.32 11 66 None
MU Options Chain 991.64 Call 1,100.00 7/13 No 2.40 2.78 2.58 -4.04 -61.03% 3,863 1,619 0.77 0.06 13 68 None
TSLA Options Chain 406.55 Put 410.00 7/15 No 6.75 6.90 6.78 -4.02 -37.23% 3,852 670 0.40 -0.49 10 58 None
TSLA Options Chain 406.55 Call 400.00 7/17 No 16.75 16.85 16.92 +2.67 +18.74% 3,852 14,922 0.42 0.67 10 58 None
VRT Options Chain 323.92 Put 210.00 8/21 Yes 1.77 2.09 1.93 -0.22 -10.24% 3,844 11,644 0.83 -0.05 8 54 None
SOFI Options Chain 18.62 Put 17.50 7/17 No 0.14 0.15 0.14 -0.10 -41.67% 3,828 7,036 0.61 -0.17 10 46 None
TTWO Options Chain 246.10 Put 205.00 8/14 Yes 0.50 4.20 2.00 % 3,803 0 0.54 -0.12 3 56 None
ORCL Options Chain 144.22 Put 135.00 8/21 No 7.75 8.00 7.70 +0.23 +3.08% 3,801 5,212 0.59 -0.36 7 60 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
TSLA Options Chain 406.55 Put 385.00 7/13 No 0.13 0.14 0.13 -0.69 -84.15% 3,796 1,042 0.38 -0.04 10 58 None
GEN Options Chain 25.99 Call 25.00 7/17 No 0.80 1.15 0.95 -0.27 -22.14% 3,793 4,352 0.42 0.69 3 19 None
HOOD Options Chain 115.11 Call 118.00 7/17 No 1.90 2.04 1.95 -1.65 -45.84% 3,787 1,198 0.63 0.39 10 54 None
RGTI Options Chain 16.99 Call 23.00 7/17 No 0.02 0.03 0.03 -0.02 -40.00% 3,786 7,098 1.13 0.01 3 18 None
NVDA Options Chain 202.78 Put 220.00 7/13 No 9.70 9.85 9.75 -8.25 -45.84% 3,780 0 0.32 -0.94 18 64 None
AMZN Options Chain 247.04 Call 260.00 7/24 No 1.80 1.85 1.90 -0.80 -29.63% 3,779 5,672 0.34 0.22 9 60 None
TSLA Options Chain 406.55 Put 380.00 7/13 No 0.08 0.09 0.09 -0.35 -79.55% 3,753 3,815 0.41 -0.02 10 58 None
KHC Options Chain 24.68 Call 25.00 7/24 No 0.48 0.59 0.55 +0.05 +10.00% 3,744 1,002 0.27 0.51 8 58 None
WEN Options Chain 7.59 Call 8.50 7/17 No 0.05 0.10 0.07 -0.06 -46.16% 3,740 3,243 0.78 0.16 10 41 None
P Options Chain 80.96 Call 100.00 8/21 No 1.60 1.80 1.76 -0.34 -16.19% 3,732 1,639 0.66 0.19 3 21 None
ONDS Options Chain 7.65 Call 8.50 7/17 No 0.04 0.05 0.04 -0.11 -73.34% 3,730 8,501 0.92 0.12 9 38 None
AMC Options Chain 1.90 Call 3.00 8/21 Yes 0.09 0.10 0.10 0.00 0.00% 3,683 30,629 1.36 0.24 8 25 None
MSTR Options Chain 93.89 Call 108.00 7/17 No 0.65 0.76 0.72 -0.28 -28.00% 3,672 931 0.83 0.15 5 60 None
NEXA Options Chain 13.46 Call 17.50 8/21 Yes 0.80 0.85 0.81 +0.46 +131.43% 3,662 308 0.79 0.27 13 35 None
INTC Options Chain 112.63 Put 99.00 7/31 Yes 5.10 5.25 5.10 -0.04 -0.78% 3,660 207 0.98 -0.29 5 55 None
AAPL Options Chain 315.21 Call 312.50 7/13 No 2.95 3.10 3.01 -2.16 -41.78% 3,658 843 0.16 0.68 9 65 None
IONQ Options Chain 44.77 Put 22.50 7/17 No 0.00 0.02 0.03 +0.01 +50.00% 3,647 1,133 2.03 0.00 9 44 None
MSTR Options Chain 93.89 Put 80.00 7/17 No 0.46 0.50 0.48 -0.29 -37.67% 3,643 13,587 0.93 -0.07 5 60 None
NVDA Options Chain 202.78 Put 195.00 7/15 No 0.28 0.30 0.29 -0.81 -73.64% 3,622 1,992 0.43 -0.07 18 64 None
INTC Options Chain 112.63 Call 85.00 7/17 No 24.95 25.75 25.46 -1.93 -7.05% 3,618 1,868 1.33 0.97 5 55 None
MSTR Options Chain 93.89 Put 90.00 7/17 No 2.23 2.31 2.26 -0.66 -22.61% 3,609 7,883 0.81 -0.30 5 60 None