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 4.70 4.80 4.75 +2.86 +151.33% 118,358 67,013 0.36 0.55 13 58 None
NVDA Options Chain 202.78 Call 210.00 7/13 No 2.37 2.44 2.37 +1.92 +426.67% 105,053 12,437 0.24 0.59 13 58 None
NVDA Options Chain 202.78 Call 215.00 7/17 No 2.45 2.50 2.49 +1.58 +173.63% 86,561 56,369 0.35 0.36 13 58 None
NVDA Options Chain 202.78 Call 212.50 7/13 No 1.17 1.20 1.20 +0.95 +380.00% 63,846 4,731 0.24 0.38 13 58 None
NVDA Options Chain 202.78 Call 220.00 7/17 No 1.11 1.14 1.14 +0.69 +153.34% 61,838 82,333 0.35 0.22 13 58 None
TSLA Options Chain 406.55 Call 410.00 7/13 No 3.45 3.50 3.45 -1.30 -27.37% 56,544 2,069 0.30 0.43 10 58 None
SOFI Options Chain 18.62 Call 20.00 7/31 Yes 0.78 0.79 0.78 +0.04 +5.41% 54,335 10,570 0.69 0.39 11 48 None
SOFI Options Chain 18.62 Call 23.00 7/31 Yes 0.19 0.21 0.20 0.00 0.00% 50,198 4,693 0.70 0.13 11 48 None
NVDA Options Chain 202.78 Call 215.00 7/13 No 0.49 0.51 0.50 +0.37 +284.62% 48,425 2,691 0.24 0.21 13 58 None
NVDA Options Chain 202.78 Call 205.00 7/13 No 6.20 6.35 6.25 +4.65 +290.63% 46,622 14,104 0.24 0.86 13 58 None
NVDA Options Chain 202.78 Call 207.50 7/13 No 4.05 4.20 4.15 +3.28 +377.02% 45,835 4,355 0.24 0.76 13 58 None
NVDA Options Chain 202.78 Call 225.00 7/17 No 0.47 0.49 0.48 +0.24 +100.00% 44,801 44,316 0.35 0.12 13 58 None
NVDA Options Chain 202.78 Put 205.00 7/13 No 0.28 0.30 0.30 -3.50 -92.11% 41,387 5,194 0.27 -0.14 13 58 None
NVDA Options Chain 202.78 Call 220.00 8/21 No 7.60 7.65 7.60 +2.61 +52.31% 41,015 57,049 0.38 0.40 13 58 None
TSLA Options Chain 406.55 Call 415.00 7/13 No 1.81 1.85 1.80 -1.17 -39.40% 40,636 3,189 0.31 0.27 10 58 None
SMCI Options Chain 28.24 Call 29.50 7/17 No 0.71 0.78 0.73 -0.15 -17.05% 39,891 817 0.76 0.37 14 54 None
SMCI Options Chain 28.24 Call 31.50 7/17 No 0.28 0.31 0.29 -0.13 -30.96% 39,516 1,100 0.79 0.19 14 54 None
SOFI Options Chain 18.62 Call 20.00 7/17 No 0.18 0.19 0.15 -0.03 -16.67% 37,708 47,041 0.56 0.22 11 48 None
TSLA Options Chain 406.55 Call 420.00 7/13 No 0.90 0.92 0.91 -0.96 -51.34% 37,650 3,871 0.31 0.15 10 58 None
MARA Options Chain 13.22 Call 13.00 7/17 No 0.39 0.41 0.40 -0.40 -50.00% 37,589 11,470 0.82 0.41 4 41 None
NVDA Options Chain 202.78 Call 205.00 7/17 No 7.95 8.05 8.00 +4.41 +122.85% 37,369 30,047 0.37 0.72 13 58 None
MARA Options Chain 13.22 Call 14.00 7/17 No 0.14 0.16 0.15 -0.26 -63.42% 35,247 13,480 0.84 0.19 4 41 None
NVDA Options Chain 202.78 Call 230.00 8/21 No 4.50 4.60 4.55 +1.65 +56.90% 34,395 38,839 0.38 0.28 13 58 None
AAPL Options Chain 315.21 Call 315.00 7/13 No 1.94 2.03 2.00 -1.38 -40.83% 32,981 1,970 0.16 0.53 10 65 None
AAPL Options Chain 315.21 Call 317.50 7/13 No 0.91 1.00 0.95 -1.15 -54.77% 32,622 3,035 0.16 0.31 10 65 None
INTC Options Chain 112.54 Put 62.50 7/17 No 0.00 0.03 0.02 -0.01 -33.34% 31,889 2,921 1.60 0.00 5 55 None
WOLF Options Chain 37.25 Call 60.00 1/15 Yes 6.50 7.30 7.22 -0.73 -9.19% 31,252 25,696 1.26 0.45 8 36 None
WOLF Options Chain 37.25 Call 45.00 1/15 Yes 9.15 10.55 9.80 -1.20 -10.91% 31,230 4,121 1.28 0.57 8 36 None
META Options Chain 639.84 Call 700.00 7/17 No 7.60 7.75 7.70 +5.55 +258.14% 30,014 24,604 0.51 0.27 12 66 None
GRAB Options Chain 3.88 Put 4.50 1/15 Yes 0.82 0.95 0.87 -0.11 -11.23% 30,006 3,289 1.01 -0.53 14 40 None
SOFI Options Chain 18.62 Call 19.00 7/17 No 0.48 0.49 0.48 0.00 0.00% 28,836 32,890 0.55 0.46 11 48 None
NVDA Options Chain 202.78 Put 207.50 7/13 No 0.66 0.69 0.69 -4.01 -85.32% 28,592 332 0.26 -0.24 13 58 None
TSLA Options Chain 406.55 Put 250.00 7/17 No 0.05 0.08 0.06 +0.01 +20.00% 28,588 15,483 1.32 0.00 10 58 None
OPEN Options Chain 5.30 Call 5.50 7/17 No 0.05 0.06 0.06 -0.17 -73.92% 28,362 14,279 0.99 0.12 5 32 None
META Options Chain 639.84 Call 700.00 7/24 No 13.50 14.10 14.10 +9.17 +186.01% 28,287 1,342 0.49 0.34 12 66 None
NVDA Options Chain 202.78 Call 220.00 7/13 No 0.07 0.08 0.07 +0.02 +40.00% 27,564 3,927 0.26 0.05 13 58 None
META Options Chain 639.84 Call 650.00 7/17 No 28.55 30.00 30.00 +20.13 +203.96% 27,450 29,785 0.49 0.69 12 66 None
TSLA Options Chain 406.55 Call 420.00 7/17 No 4.75 4.80 4.75 -0.75 -13.64% 26,320 16,885 0.42 0.32 10 58 None
META Options Chain 639.84 Call 775.00 7/24 No 2.40 2.73 2.71 +2.06 +316.93% 25,384 34 0.52 0.09 12 66 None
AR Options Chain 34.43 Put 30.00 8/21 Yes 0.40 0.55 0.50 +0.30 +150.00% 25,143 48,860 0.37 -0.18 15 67 None
AAPL Options Chain 315.21 Call 320.00 7/13 No 0.42 0.45 0.42 -0.76 -64.41% 24,823 5,219 0.17 0.16 10 65 None
IREN Options Chain 41.72 Put 39.00 7/17 No 1.53 1.58 1.53 -0.15 -8.93% 24,670 27,064 1.13 -0.33 9 42 None
AAPL Options Chain 315.21 Call 320.00 7/17 No 2.07 2.15 2.11 -0.88 -29.44% 24,045 33,430 0.22 0.32 10 65 None
NVDA Options Chain 202.78 Call 212.50 7/17 No 3.40 3.55 3.50 +2.19 +167.18% 24,016 9,957 0.35 0.45 13 58 None
TSLA Options Chain 406.55 Put 400.00 7/13 No 1.65 1.69 1.69 -1.81 -51.72% 23,223 1,600 0.31 -0.25 10 58 None
TSLA Options Chain 406.55 Call 407.50 7/13 No 4.60 4.70 4.60 -1.25 -21.37% 23,054 1,616 0.30 0.52 10 58 None
TSLA Options Chain 406.55 Call 412.50 7/13 No 2.52 2.58 2.54 -1.21 -32.27% 22,893 788 0.30 0.35 10 58 None
NVDA Options Chain 202.78 Put 210.00 7/13 No 1.41 1.45 1.40 -5.30 -79.11% 22,488 155 0.25 -0.41 13 58 None
TSLA Options Chain 406.55 Put 170.00 7/17 No 0.00 0.01 0.01 -0.04 -80.00% 22,321 2,910 1.95 0.00 10 58 None
IREN Options Chain 41.72 Put 24.00 7/17 No 0.04 0.08 0.06 +0.01 +20.00% 22,009 736 1.89 0.00 9 42 None
NVDA Options Chain 202.78 Call 217.50 7/17 No 1.69 1.72 1.70 +1.05 +161.54% 21,953 11,164 0.35 0.28 13 58 None
MU Options Chain 991.64 Put 600.00 7/17 No 0.58 0.60 0.61 -0.37 -37.76% 21,901 9,716 1.56 0.00 17 75 None
NVDA Options Chain 202.78 Call 210.00 7/15 No 3.85 3.95 3.90 +2.71 +227.74% 21,595 3,399 0.34 0.56 13 58 None
AMZN Options Chain 246.20 Call 250.00 7/17 No 2.42 2.48 2.45 -1.45 -37.18% 21,588 35,781 0.32 0.34 9 60 None
SHEL Options Chain 81.40 Call 86.00 7/17 No 0.10 0.20 0.15 0.00 0.00% 21,309 66 0.25 0.12 15 64 None
CSX Options Chain 49.08 Call 50.00 7/17 No 0.35 0.50 0.45 +0.02 +4.66% 21,264 7,227 0.25 0.36 9 60 None
WMT Options Chain 112.21 Call 115.00 7/24 No 1.55 1.60 1.55 +0.38 +32.48% 21,167 21,799 0.23 0.42 10 59 None
NVDA Options Chain 202.78 Call 220.00 7/31 No 4.15 4.25 4.20 +1.87 +80.26% 20,883 17,782 0.37 0.34 13 58 None
CRWV Options Chain 89.99 Put 55.00 7/17 No 0.01 0.04 0.03 0.00 0.00% 20,815 20,826 1.36 0.00 3 21 None
NVDA Options Chain 202.78 Put 200.00 7/17 No 0.91 0.93 0.94 -2.37 -71.61% 20,698 47,879 0.39 -0.17 13 58 None
CSX Options Chain 49.08 Call 49.00 7/17 No 0.70 0.95 0.90 -0.02 -2.18% 20,697 21,522 0.24 0.62 9 60 None
TSLA Options Chain 406.55 Put 405.00 7/13 No 3.20 3.30 3.33 -2.07 -38.34% 20,674 685 0.30 -0.40 10 58 None
TSLA Options Chain 406.55 Put 410.00 7/13 No 5.60 5.75 5.70 -2.92 -33.88% 20,493 710 0.30 -0.57 10 58 None
TSLA Options Chain 406.55 Put 407.50 7/13 No 4.30 4.40 4.31 -2.34 -35.19% 20,485 676 0.30 -0.48 10 58 None
NFLX Options Chain 75.47 Call 80.00 7/17 Yes 0.89 0.90 0.90 -0.65 -41.94% 20,429 31,272 0.75 0.21 11 63 None
NVDA Options Chain 202.78 Call 205.00 7/31 No 11.25 11.45 11.40 +4.39 +62.63% 20,140 13,466 0.39 0.65 13 58 None
NVDA Options Chain 202.78 Put 200.00 7/13 No 0.08 0.09 0.08 -1.39 -94.56% 20,132 1,908 0.33 -0.05 13 58 None
WULF Options Chain 23.20 Put 21.00 7/17 No 0.70 0.75 0.75 +0.20 +36.37% 19,807 24,245 0.97 -0.34 2 39 None
AMZN Options Chain 246.20 Call 250.00 7/13 No 0.49 0.54 0.51 -1.24 -70.86% 19,754 2,548 0.23 0.18 9 60 None
NVDA Options Chain 202.78 Put 205.00 7/17 No 1.86 1.92 1.90 -3.74 -66.32% 19,699 20,583 0.37 -0.28 13 58 None
CPNG Options Chain 19.10 Call 20.00 7/17 No 0.12 0.16 0.13 -0.13 -50.00% 19,624 31,838 0.50 0.19 13 43 None
NVDA Options Chain 202.78 Call 207.50 7/17 No 6.20 6.30 6.20 +3.54 +133.09% 19,521 27,586 0.36 0.65 13 58 None
JD Options Chain 27.74 Call 29.00 7/17 No 0.29 0.35 0.32 +0.06 +23.08% 19,161 3,611 0.41 0.33 16 20 None
PLTR Options Chain 129.04 Call 130.00 7/17 No 1.93 1.97 1.94 -1.56 -44.58% 18,934 16,990 0.47 0.36 12 53 None
CLSK Options Chain 12.96 Call 13.50 7/17 No 0.40 0.41 0.41 -0.02 -4.66% 18,839 1,226 0.93 0.38 9 40 None
MU Options Chain 991.64 Put 300.00 7/17 No 0.01 0.04 0.01 -0.02 -66.67% 18,382 5,693 0.00 0.00 17 75 None
FRMI Options Chain 6.18 Call 20.00 11/20 No 0.50 0.55 0.52 -0.41 -44.09% 18,300 4,494 1.52 0.24 3 16 None
NVDA Options Chain 202.78 Put 202.50 7/13 No 0.13 0.14 0.14 -2.28 -94.22% 18,044 1,013 0.29 -0.08 13 58 None
TSLA Options Chain 406.55 Call 400.00 7/13 No 9.35 9.55 9.41 -0.72 -7.11% 17,740 1,294 0.31 0.75 10 58 None
ORCL Options Chain 144.22 Call 150.00 7/17 No 1.30 1.34 1.32 -1.40 -51.48% 17,496 14,719 0.56 0.22 10 67 None
FRMI Options Chain 6.18 Call 10.00 8/21 No 0.55 0.65 0.55 -0.30 -35.30% 17,396 40,233 1.62 0.31 3 16 None
NVDA Options Chain 202.78 Put 190.00 7/17 No 0.27 0.28 0.28 -0.65 -69.90% 17,242 45,744 0.47 -0.05 13 58 None
TSLA Options Chain 406.55 Call 405.00 7/13 No 5.95 6.10 6.00 -0.90 -13.05% 17,231 1,015 0.30 0.60 10 58 None
NVDA Options Chain 202.78 Put 197.50 7/17 No 0.64 0.65 0.63 -1.81 -74.18% 17,158 13,503 0.41 -0.13 13 58 None
RKT Options Chain 14.56 Call 15.00 8/07 Yes 0.86 0.89 0.87 -0.18 -17.15% 17,091 18,362 0.70 0.46 6 55 None
INTC Options Chain 112.54 Call 80.00 7/17 No 29.50 30.55 29.75 -2.80 -8.61% 16,929 4,698 1.83 0.99 5 55 None
INTC Options Chain 112.54 Call 81.00 7/17 No 28.50 29.60 29.65 +5.38 +22.17% 16,900 2 1.84 0.98 5 55 None
PG Options Chain 146.85 Call 157.50 7/31 Yes 0.53 0.84 0.53 -0.22 -29.34% 16,736 16,594 0.27 0.13 9 65 None
MSFT Options Chain 384.36 Call 390.00 7/13 No 1.30 1.36 1.30 -1.07 -45.15% 16,624 4,224 0.23 0.27 15 72 None
META Options Chain 639.84 Call 700.00 7/13 No 1.41 1.50 1.41 +0.96 +213.34% 16,182 1,102 0.42 0.11 12 66 None
AAPL Options Chain 315.21 Call 320.00 7/15 No 1.34 1.40 1.38 -0.87 -38.67% 16,129 1,341 0.21 0.29 10 65 None
NVDA Options Chain 202.78 Call 217.50 7/13 No 0.19 0.20 0.19 +0.11 +137.50% 16,028 1,170 0.24 0.11 13 58 None
BTDR Options Chain 14.33 Call 17.00 8/07 No 0.80 1.00 1.00 +0.45 +81.82% 16,013 37 1.36 0.33 7 27 None
BTDR Options Chain 14.33 Call 21.00 8/07 No 0.30 0.50 0.40 -0.11 -21.57% 16,011 59 1.41 0.17 7 27 None
NVDA Options Chain 202.78 Put 210.00 7/17 No 3.60 3.70 3.70 -5.00 -57.48% 15,979 27,830 0.36 -0.45 13 58 None
NVDA Options Chain 202.78 Call 200.00 7/17 No 11.95 12.10 12.00 +5.81 +93.87% 15,904 88,571 0.38 0.83 13 58 None
PLTR Options Chain 129.04 Call 128.00 7/17 No 2.71 2.76 2.70 -1.76 -39.47% 15,764 1,577 0.47 0.45 12 53 None
TSLA Options Chain 406.55 Call 420.00 7/15 No 3.10 3.20 3.15 -0.80 -20.26% 15,692 10,625 0.40 0.28 10 58 None
NVDA Options Chain 202.78 Call 215.00 7/15 No 1.69 1.74 1.71 +1.23 +256.25% 15,632 4,306 0.33 0.32 13 58 None
MU Options Chain 991.64 Put 550.00 7/17 No 0.30 0.45 0.39 -0.18 -31.58% 15,575 5,710 1.73 0.00 17 75 None
MSFT Options Chain 384.36 Call 400.00 7/17 No 2.17 2.22 2.20 -0.39 -15.06% 15,386 25,619 0.34 0.22 15 72 None
TSLA Options Chain 406.55 Call 450.00 7/17 No 0.72 0.73 0.73 -0.34 -31.78% 15,372 22,145 0.46 0.05 10 58 None
NVDA Options Chain 202.78 Put 115.00 7/31 No 0.05 0.07 0.06 +0.01 +20.00% 15,360 514 0.99 0.00 13 58 None
SIRI Options Chain 30.39 Call 31.00 7/17 No 0.24 0.31 0.28 -0.19 -40.43% 15,134 1,185 0.30 0.35 11 62 None
SIRI Options Chain 30.39 Call 31.50 7/17 No 0.15 0.24 0.18 -0.01 -5.27% 15,046 29 0.33 0.24 11 62 None
AAPL Options Chain 315.21 Call 317.50 7/17 No 2.97 3.05 3.02 -0.98 -24.50% 15,046 7,340 0.22 0.42 10 65 None
VALE Options Chain 14.22 Call 15.00 8/07 Yes 0.30 0.40 0.34 +0.06 +21.43% 15,032 53 0.37 0.34 11 52 None
WOLF Options Chain 37.25 Put 20.00 9/18 Yes 0.93 1.40 1.27 +0.27 +27.00% 15,000 10,194 1.28 -0.09 8 36 None
HOOD Options Chain 115.11 Call 120.00 7/17 No 1.14 1.17 1.15 -1.52 -56.93% 14,929 27,294 0.60 0.23 10 56 None
TSLA Options Chain 406.55 Call 417.50 7/13 No 1.29 1.32 1.30 -1.10 -45.84% 14,841 3,114 0.31 0.20 10 58 None
SPCX Options Chain 152.16 Call 150.00 7/17 No 3.10 3.20 3.20 -3.90 -54.93% 14,814 6,995 0.63 0.37 3 33 None
NVDA Options Chain 202.78 Call 230.00 7/17 No 0.21 0.23 0.22 +0.10 +83.34% 14,738 48,144 0.37 0.05 13 58 None
NVDA Options Chain 202.78 Call 225.00 7/15 No 0.22 0.26 0.24 +0.13 +118.19% 14,634 1,311 0.36 0.05 13 58 None
TSLA Options Chain 406.55 Call 410.00 7/17 No 8.50 8.65 8.52 -0.53 -5.86% 14,613 11,937 0.42 0.48 10 58 None
NVDA Options Chain 202.78 Put 190.00 8/21 No 3.40 3.50 3.40 -2.05 -37.62% 14,576 35,797 0.41 -0.20 13 58 None
NKE Options Chain 42.70 Call 45.00 8/21 No 1.92 1.95 1.94 +0.71 +57.73% 14,538 12,774 0.35 0.50 12 59 None
NVDA Options Chain 202.78 Call 225.00 7/13 No 0.02 0.03 0.03 0.00 0.00% 14,496 574 0.32 0.01 13 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 13 58 None
CPNG Options Chain 19.10 Call 19.00 8/21 Yes 1.45 1.52 1.48 -0.13 -8.08% 14,388 2,226 0.60 0.53 13 43 None
WBD Options Chain 26.59 Put 25.00 7/17 No 0.23 0.24 0.23 +0.09 +64.29% 14,353 68,682 0.56 -0.21 3 19 None
AMZN Options Chain 246.20 Call 255.00 7/17 No 1.12 1.23 1.20 -1.05 -46.67% 14,332 13,357 0.32 0.21 9 60 None
AAPL Options Chain 315.21 Put 310.00 7/13 No 0.31 0.35 0.32 -0.41 -56.17% 14,037 2,761 0.17 -0.16 10 65 None
IREN Options Chain 41.72 Put 36.00 7/17 No 0.73 0.76 0.76 -0.10 -11.63% 13,855 2,670 1.20 -0.19 9 42 None
NFLX Options Chain 75.47 Put 62.00 7/31 Yes 0.34 0.37 0.35 +0.04 +12.91% 13,854 330 0.53 -0.09 11 63 None
MU Options Chain 991.64 Call 1,200.00 7/17 No 3.45 3.75 3.55 -5.65 -61.42% 13,823 9,207 0.94 0.07 17 75 None
IREN Options Chain 41.72 Put 41.00 7/17 No 2.35 2.43 2.43 -0.09 -3.58% 13,812 24,601 1.11 -0.46 9 42 None
NVDA Options Chain 202.78 Call 207.50 7/15 No 5.35 5.50 5.39 +3.54 +191.36% 13,774 2,022 0.34 0.67 13 58 None
MRNA Options Chain 76.56 Call 70.00 7/17 No 2.03 2.26 2.14 -5.71 -72.74% 13,712 7,115 0.75 0.44 9 42 None
INTC Options Chain 112.54 Call 130.00 7/31 Yes 3.75 4.05 3.94 -1.31 -24.96% 13,663 14,921 0.97 0.28 5 55 None
AAPL Options Chain 315.21 Call 315.00 7/17 No 4.10 4.30 4.25 -0.95 -18.27% 13,661 16,557 0.23 0.53 10 65 None
IREN Options Chain 41.72 Put 18.00 7/17 No 0.01 0.05 0.02 +0.01 +100.00% 13,659 1,119 2.49 0.00 9 42 None
PG Options Chain 146.85 Call 160.00 9/18 Yes 1.68 1.85 1.80 +0.03 +1.70% 13,658 3,396 0.23 0.22 9 65 None
ONDS Options Chain 7.65 Put 6.00 7/17 No 0.02 0.04 0.03 +0.01 +50.00% 13,641 6,381 0.96 -0.07 9 38 None
IREN Options Chain 41.72 Call 41.00 7/17 No 2.50 2.57 2.52 -0.74 -22.70% 13,641 7,529 1.07 0.54 9 42 None
NVDA Options Chain 202.78 Put 195.00 7/17 No 0.46 0.48 0.48 -1.29 -72.89% 13,599 32,899 0.42 -0.10 13 58 None
PLTR Options Chain 129.04 Call 131.00 7/17 No 1.60 1.64 1.61 -1.40 -46.52% 13,341 961 0.47 0.32 12 53 None
META Options Chain 639.84 Call 750.00 7/17 No 1.62 1.72 1.69 +1.13 +201.79% 13,335 16,380 0.55 0.08 12 66 None
TSLA Options Chain 406.55 Call 415.00 7/17 No 6.40 6.50 6.45 -0.60 -8.52% 13,264 8,467 0.42 0.40 10 58 None
RIVN Options Chain 18.12 Put 17.00 7/17 No 0.35 0.37 0.35 +0.05 +16.67% 13,112 5,603 0.60 -0.35 6 34 None
CRCL Options Chain 63.17 Call 75.00 7/17 No 0.64 0.73 0.69 +0.33 +91.67% 13,096 3,960 0.88 0.16 3 21 None
NVDA Options Chain 202.78 Put 202.50 7/17 No 1.30 1.36 1.35 -3.05 -69.32% 12,974 5,948 0.38 -0.21 13 58 None
HOOD Options Chain 115.11 Call 90.00 7/17 No 20.95 22.80 21.75 -3.99 -15.51% 12,973 13,087 1.68 0.99 10 56 None
FRMI Options Chain 6.18 Call 10.00 1/15 No 1.60 1.80 1.75 -0.55 -23.92% 12,739 17,297 1.42 0.52 3 16 None
NVDA Options Chain 202.78 Put 200.00 8/21 No 6.05 6.20 6.13 -3.12 -33.73% 12,714 45,359 0.40 -0.31 13 58 None
KVUE Options Chain 19.48 Call 20.00 7/17 No 0.12 0.13 0.12 +0.07 +140.00% 12,623 410 0.29 0.24 3 18 None
ARM Options Chain 334.83 Call 310.00 9/18 No 62.70 64.35 63.73 -9.17 -12.58% 12,537 168 1.02 0.63 3 22 None
NVDA Options Chain 202.78 Call 210.00 7/24 No 6.65 6.85 6.80 +3.28 +93.19% 12,524 11,145 0.37 0.55 13 58 None
ORCL Options Chain 144.22 Call 145.00 7/17 No 2.47 2.70 2.51 -2.02 -44.60% 12,345 6,817 0.55 0.36 10 67 None
MRNA Options Chain 76.56 Call 75.00 7/17 No 0.89 1.02 0.98 -3.65 -78.84% 12,273 4,654 0.82 0.22 9 42 None
MSFT Options Chain 384.36 Call 450.00 8/21 Yes 4.85 4.95 4.90 +0.35 +7.70% 12,264 41,515 0.44 0.17 15 72 None
CPNG Options Chain 19.10 Call 22.00 8/21 Yes 0.51 0.58 0.53 -0.11 -17.19% 12,253 4,617 0.60 0.26 13 43 None
MSTR Options Chain 93.89 Put 50.00 7/17 No 0.05 0.07 0.07 -0.03 -30.00% 12,251 12,458 1.97 0.00 5 60 None
SPCX Options Chain 152.16 Put 135.00 7/17 No 1.25 1.30 1.30 +0.40 +44.45% 12,149 22,324 0.62 -0.18 3 33 None
AMZN Options Chain 246.20 Call 247.50 7/13 No 1.04 1.10 1.08 -1.75 -61.84% 12,122 3,018 0.22 0.33 9 60 None
USAS Options Chain 4.46 Call 6.00 8/21 Yes 0.10 0.25 0.15 -0.07 -31.82% 12,090 25,612 1.10 0.23 7 41 None
TSLA Options Chain 406.55 Put 200.00 7/17 No 0.01 0.03 0.02 0.00 0.00% 12,090 5,322 1.68 0.00 10 58 None
TSLA Options Chain 406.55 Call 430.00 7/17 No 2.49 2.53 2.49 -0.66 -20.96% 12,028 28,919 0.42 0.19 10 58 None
NVDA Options Chain 202.78 Call 200.00 7/13 No 11.00 11.15 11.05 +6.80 +160.00% 12,024 9,446 0.28 0.95 13 58 None
OPEN Options Chain 5.30 Call 6.00 7/17 No 0.02 0.03 0.03 -0.07 -70.00% 12,001 21,361 1.11 0.03 5 32 None
AMZN Options Chain 246.20 Call 260.00 8/21 Yes 8.20 8.40 8.30 -0.91 -9.89% 11,957 41,992 0.41 0.38 9 60 None
SOFI Options Chain 18.62 Call 19.50 7/17 No 0.30 0.31 0.31 +0.02 +6.90% 11,954 10,915 0.55 0.33 11 48 None
USAS Options Chain 4.46 Call 6.00 7/17 No 0.00 0.10 0.03 -0.02 -40.00% 11,928 12,706 2.16 0.01 7 41 None
AMD Options Chain 546.84 Put 330.00 7/17 No 0.03 0.09 0.05 -0.08 -61.54% 11,896 1,523 1.36 0.00 11 60 None
PSKY Options Chain 9.41 Put 10.00 1/15 No 1.83 1.97 1.87 -0.07 -3.61% 11,812 49,286 0.60 -0.47 3 16 None
TSLA Options Chain 406.55 Put 412.50 7/13 No 7.15 7.30 7.25 -2.60 -26.40% 11,712 122 0.30 -0.65 10 58 None
SOFI Options Chain 18.62 Put 19.00 7/17 No 0.67 0.68 0.67 -0.17 -20.24% 11,676 6,057 0.55 -0.54 11 48 None
OPEN Options Chain 5.30 Call 8.00 8/21 Yes 0.11 0.12 0.13 -0.06 -31.58% 11,636 19,645 1.18 0.13 5 32 None
AAPL Options Chain 315.21 Put 312.50 7/13 No 0.75 0.82 0.75 -0.54 -41.86% 11,552 839 0.16 -0.28 10 65 None
OPEN Options Chain 5.30 Call 5.00 7/17 No 0.12 0.14 0.13 -0.32 -71.12% 11,451 15,378 0.82 0.36 5 32 None
NVDA Options Chain 202.78 Call 210.00 8/21 No 12.00 12.15 12.15 +3.90 +47.28% 11,348 29,486 0.39 0.56 13 58 None
AAPL Options Chain 315.21 Call 325.00 7/17 No 0.93 0.97 0.93 -0.57 -38.00% 11,302 30,479 0.23 0.18 10 65 None
MSTR Options Chain 93.89 Call 104.00 7/17 No 1.17 1.25 1.21 -0.39 -24.38% 11,263 7,423 0.80 0.22 5 60 None
WBD Options Chain 26.59 Call 29.00 10/16 No 0.48 1.21 0.80 -0.20 -20.00% 11,219 27,245 0.28 0.37 3 19 None
JNJ Options Chain 259.10 Put 252.50 7/17 Yes 2.40 3.30 3.10 0.00 0.00% 11,198 10,473 0.36 -0.35 13 72 None
AAPL Options Chain 315.21 Put 315.00 7/13 No 1.57 1.70 1.70 -0.39 -18.66% 11,198 1,748 0.16 -0.47 10 65 None
MSTR Options Chain 93.89 Call 100.00 7/17 No 2.01 2.11 2.10 -0.40 -16.00% 11,196 12,380 0.78 0.33 5 60 None
NFLX Options Chain 75.47 Call 74.00 7/17 Yes 2.65 2.66 2.65 -1.25 -32.06% 11,191 5,312 0.72 0.49 11 63 None
INTC Options Chain 112.54 Call 120.00 7/17 No 1.50 1.60 1.51 -1.46 -49.16% 11,109 18,789 0.79 0.23 5 55 None
IREN Options Chain 41.72 Put 40.00 7/17 No 1.91 1.97 1.93 -0.15 -7.22% 11,107 21,686 1.11 -0.39 9 42 None
LCID Options Chain 5.83 Put 3.00 9/18 Yes 0.05 0.13 0.13 +0.02 +18.19% 11,012 893 1.08 -0.07 5 27 None
MSFT Options Chain 384.36 Call 385.00 7/13 No 3.05 3.20 3.14 -1.06 -25.24% 11,011 573 0.22 0.50 15 72 None
ALK Options Chain 50.01 Call 57.50 7/17 No 0.05 0.40 0.11 -0.29 -72.50% 11,002 11,473 0.77 0.06 6 54 None
SMCI Options Chain 28.24 Put 18.00 7/17 No 0.00 0.01 0.03 0.00 0.00% 11,001 4,879 1.35 0.00 14 54 None
PLTR Options Chain 129.04 Call 127.00 7/17 No 3.15 3.25 3.19 -1.86 -36.84% 10,972 4,648 0.47 0.50 12 53 None
CRWV Options Chain 89.99 Call 100.00 7/17 No 0.83 0.86 0.85 -0.52 -37.96% 10,945 8,498 0.82 0.17 3 21 None
TSLA Options Chain 406.55 Put 415.00 7/13 No 8.95 9.15 9.05 -2.55 -21.99% 10,913 500 0.30 -0.73 10 58 None
META Options Chain 639.84 Call 800.00 7/17 No 0.49 0.54 0.51 +0.31 +155.00% 10,906 12,897 0.64 0.02 12 66 None
QFIN Options Chain 14.88 Call 15.00 8/21 Yes 0.45 0.65 0.53 -0.67 -55.84% 10,869 1,995 0.64 0.31 16 62 None
TSLA Options Chain 406.55 Call 425.00 7/13 No 0.46 0.48 0.46 -0.68 -59.65% 10,819 1,254 0.33 0.09 10 58 None
IREN Options Chain 41.72 Put 32.00 7/31 No 1.14 1.35 1.32 +0.24 +22.23% 10,764 13 1.28 -0.16 9 42 None
GOOGL Options Chain 358.89 Call 360.00 7/17 No 4.30 4.60 4.45 -1.90 -29.93% 10,745 5,230 0.28 0.43 10 64 None
NVDA Options Chain 202.78 Call 222.50 7/13 No 0.03 0.04 0.04 +0.01 +33.34% 10,630 926 0.28 0.02 13 58 None
NVDA Options Chain 202.78 Call 215.00 7/24 No 4.40 4.45 4.40 +2.24 +103.71% 10,605 5,581 0.37 0.42 13 58 None
WULF Options Chain 23.20 Put 20.00 7/17 No 0.40 0.44 0.41 +0.12 +41.38% 10,544 29,732 0.99 -0.23 2 39 None
XOM Options Chain 137.46 Call 149.00 7/17 No 0.16 0.18 0.15 -0.05 -25.00% 10,526 211 0.33 0.03 9 64 None
NVDA Options Chain 202.78 Call 210.00 7/31 No 8.40 8.50 8.45 +3.42 +68.00% 10,504 15,637 0.38 0.55 13 58 None
IREN Options Chain 41.72 Put 35.00 7/17 No 0.55 0.63 0.55 -0.15 -21.43% 10,471 24,034 1.22 -0.15 9 42 None
MSFT Options Chain 384.36 Call 387.50 7/13 No 2.00 2.10 2.05 -1.05 -33.88% 10,445 433 0.22 0.37 15 72 None
AMZN Options Chain 246.20 Call 247.50 7/17 No 3.30 3.45 3.30 -1.70 -34.00% 10,376 6,946 0.32 0.43 9 60 None
META Options Chain 639.84 Call 675.00 7/13 No 6.10 6.70 5.95 +4.78 +408.55% 10,370 655 0.38 0.40 12 66 None
NXE Options Chain 9.48 Put 8.00 9/18 Yes 0.30 0.40 0.35 -0.05 -12.50% 10,348 10,033 0.69 -0.20 8 39 None
CRCL Options Chain 63.17 Call 70.00 7/17 No 1.58 1.62 1.62 +0.70 +76.09% 10,325 2,691 0.84 0.34 3 21 None
AAPL Options Chain 315.21 Put 300.00 7/17 No 0.37 0.43 0.42 -0.17 -28.82% 10,308 27,475 0.26 -0.10 10 65 None
NVTS Options Chain 14.18 Call 17.00 7/31 No 0.57 0.62 0.63 -0.27 -30.00% 10,305 630 1.28 0.28 6 35 None
NKE Options Chain 42.70 Call 47.50 9/18 No 1.49 1.54 1.51 +0.51 +51.00% 10,286 7,391 0.35 0.36 12 59 None
F Options Chain 13.61 Call 20.00 1/15 Yes 0.28 0.32 0.31 +0.03 +10.72% 10,220 1,373 0.42 0.15 8 48 None
TSM Options Chain 436.96 Put 385.00 7/17 Yes 1.73 1.94 1.81 -0.89 -32.97% 10,175 1,168 0.68 -0.11 20 61
Dividend Stock List
CVX Options Chain 174.19 Call 195.00 7/17 No 0.02 0.10 0.02 -0.03 -60.00% 10,125 2,652 0.34 0.00 10 71 None
NVDA Options Chain 202.78 Call 220.00 7/24 No 2.68 2.75 2.74 +1.42 +107.58% 10,089 9,242 0.36 0.30 13 58 None
TSLA Options Chain 406.55 Put 175.00 7/17 No 0.00 0.02 0.01 -0.02 -66.67% 10,077 670 1.99 0.00 10 58 None
BMNR Options Chain 14.69 Call 16.00 7/17 No 0.28 0.32 0.29 +0.01 +3.58% 10,055 6,398 0.80 0.31 13 34 None
CORZ Options Chain 23.80 Call 30.00 7/17 No 0.00 0.06 0.07 0.00 0.00% 10,047 27,311 1.02 0.01 5 28 None
WOLF Options Chain 37.25 Put 30.00 9/18 Yes 4.40 5.05 4.86 -0.45 -8.48% 10,003 9,591 1.27 -0.28 8 36 None
WOLF Options Chain 37.25 Put 25.00 9/18 Yes 2.34 3.05 2.80 +0.44 +18.65% 10,001 9,561 1.29 -0.18 8 36 None
ARM Options Chain 334.83 Call 270.00 8/21 No 73.00 75.45 75.80 -6.15 -7.51% 10,001 10,062 1.05 0.76 3 22 None
BE Options Chain 256.80 Put 235.00 7/17 No 11.45 12.80 12.19 +0.69 +6.00% 9,828 9,686 1.27 -0.37 4 12 None
IREN Options Chain 41.72 Put 22.00 7/17 No 0.00 0.10 0.12 +0.08 +200.00% 9,812 3,588 2.35 0.00 9 42 None
ESPR Options Chain 3.19 Call 3.00 9/18 Yes 0.15 0.20 0.17 +0.02 +13.34% 9,750 8,044 0.00 0.83 7 27 None
NVDA Options Chain 202.78 Put 160.00 7/13 No 0.00 0.02 0.02 -0.01 -33.34% 9,721 105 1.13 0.00 13 58 None
TSM Options Chain 436.96 Call 460.00 7/17 Yes 5.25 5.75 5.55 -2.65 -32.32% 9,717 6,697 0.61 0.26 20 61
Dividend Stock List
META Options Chain 639.84 Call 800.00 8/21 Yes 13.30 13.85 13.54 +6.94 +105.16% 9,705 8,064 0.56 0.21 12 66 None
MSTR Options Chain 93.89 Call 97.00 7/17 No 3.00 3.20 3.10 -0.60 -16.22% 9,631 2,343 0.78 0.43 5 60 None
PLTR Options Chain 129.04 Call 135.00 7/17 No 0.75 0.78 0.75 -0.91 -54.82% 9,605 12,717 0.47 0.17 12 53 None
SOFI Options Chain 18.62 Call 20.50 7/17 No 0.10 0.11 0.10 0.00 0.00% 9,597 6,655 0.56 0.14 11 48 None
PSKY Options Chain 9.41 Call 10.00 7/17 No 0.11 0.13 0.12 +0.02 +20.00% 9,578 15,651 0.62 0.24 3 16 None
SOFI Options Chain 18.62 Call 20.00 8/21 Yes 1.20 1.22 1.21 +0.04 +3.42% 9,574 42,759 0.65 0.44 11 48 None
DFTX Options Chain 48.36 Call 60.00 7/17 No 0.60 0.75 0.60 +0.51 +566.67% 9,571 1,492 1.44 0.16 3 20 None
BABA Options Chain 111.80 Call 120.00 7/17 No 0.60 0.66 0.64 -0.11 -14.67% 9,547 13,773 0.48 0.16 14 26 None
WOLF Options Chain 37.25 Call 45.00 12/18 Yes 8.40 9.60 9.10 -1.05 -10.35% 9,514 14,583 1.29 0.55 8 36 None
AI Options Chain 9.01 Call 9.00 7/17 No 0.24 0.33 0.29 -0.08 -21.63% 9,471 9,205 0.67 0.49 8 26 None
NFLX Options Chain 75.47 Call 75.00 7/17 Yes 2.23 2.26 2.23 -1.17 -34.42% 9,359 19,666 0.72 0.43 11 63 None
AAPL Options Chain 315.21 Call 300.00 7/17 No 15.65 16.45 15.84 -1.33 -7.75% 9,338 34,348 0.24 0.90 10 65 None
IREN Options Chain 41.72 Call 42.00 7/17 No 2.04 2.09 2.08 -0.68 -24.64% 9,313 4,764 1.07 0.48 9 42 None
AAPL Options Chain 315.21 Call 322.50 7/17 No 1.38 1.44 1.44 -0.71 -33.03% 9,303 6,654 0.22 0.25 10 65 None
AVGO Options Chain 400.86 Call 420.00 7/17 No 3.40 3.50 3.45 -1.84 -34.79% 9,270 9,944 0.47 0.23 13 64 None
AI Options Chain 9.01 Call 10.50 7/17 No 0.01 0.04 0.03 -0.02 -40.00% 9,239 9,822 0.72 0.06 8 26 None
TSLA Options Chain 406.55 Call 440.00 7/17 No 1.30 1.32 1.32 -0.49 -27.08% 9,175 12,781 0.44 0.11 10 58 None
SOFI Options Chain 18.62 Call 20.00 7/24 No 0.37 0.38 0.38 +0.02 +5.56% 9,144 11,699 0.55 0.30 11 48 None
NVDA Options Chain 202.78 Call 225.00 7/31 No 2.81 2.84 2.84 +1.28 +82.06% 9,082 10,547 0.37 0.25 13 58 None
WULF Options Chain 23.20 Put 19.00 7/17 No 0.22 0.25 0.22 +0.07 +46.67% 9,076 4,500 1.03 -0.14 2 39 None
ARM Options Chain 334.83 Call 300.00 8/21 No 55.20 57.75 56.38 -5.27 -8.55% 9,071 10,229 1.03 0.66 3 22 None
ARM Options Chain 334.83 Call 300.00 9/18 No 66.50 69.45 69.17 -3.08 -4.27% 9,060 839 1.01 0.66 3 22 None
BMNR Options Chain 14.69 Call 15.50 7/17 No 0.41 0.44 0.44 +0.02 +4.77% 9,048 8,589 0.79 0.41 13 34 None
NVDA Options Chain 202.78 Call 215.00 8/21 No 9.60 9.75 9.65 +3.15 +48.47% 9,043 26,336 0.38 0.48 13 58 None
TSLA Options Chain 406.55 Put 400.00 7/17 No 6.00 6.10 6.10 -1.40 -18.67% 8,990 17,852 0.43 -0.36 10 58 None
MSTR Options Chain 93.89 Call 103.00 7/17 No 1.32 1.44 1.37 -0.48 -25.95% 8,989 439 0.79 0.25 5 60 None
GIS Options Chain 35.85 Put 32.50 7/17 No 0.00 0.10 0.05 -0.01 -16.67% 8,963 14,132 0.57 0.00 5 52 None
MARA Options Chain 13.22 Call 15.00 7/17 No 0.06 0.07 0.06 -0.12 -66.67% 8,930 12,951 0.91 0.09 4 41 None
META Options Chain 639.84 Call 720.00 8/21 Yes 30.30 31.00 30.52 +13.22 +76.42% 8,914 26,649 0.54 0.39 12 66 None
NVDA Options Chain 202.78 Call 202.50 7/13 No 8.40 8.65 8.64 +5.91 +216.49% 8,897 5,631 0.25 0.92 13 58 None
NVDA Options Chain 202.78 Call 230.00 7/13 No 0.01 0.02 0.01 0.00 0.00% 8,811 932 0.39 0.00 13 58 None
QXO Options Chain 14.99 Put 16.00 7/17 No 1.00 1.35 1.39 -0.16 -10.33% 8,799 11,176 0.53 -0.76 3 17 None
AMZN Options Chain 246.20 Call 257.50 7/17 No 0.82 0.84 0.82 -0.82 -50.00% 8,778 3,535 0.33 0.16 9 60 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
TSLA Options Chain 406.55 Call 430.00 7/13 No 0.24 0.26 0.25 -0.48 -65.76% 8,770 1,441 0.35 0.05 10 58 None
SPCX Options Chain 152.16 Put 145.00 7/17 No 4.60 4.80 4.80 +1.85 +62.72% 8,643 11,950 0.62 -0.47 3 33 None
NVDA Options Chain 202.78 Call 205.00 7/15 No 7.15 7.35 7.20 +4.45 +161.82% 8,634 12,708 0.35 0.76 13 58 None
NFLX Options Chain 75.47 Call 85.00 7/17 Yes 0.35 0.36 0.36 -0.28 -43.75% 8,630 33,073 0.79 0.10 11 63 None
NVDA Options Chain 202.78 Put 192.50 7/17 No 0.35 0.36 0.36 -0.92 -71.88% 8,618 11,738 0.44 -0.07 13 58 None
F Options Chain 13.61 Call 14.00 7/17 No 0.24 0.26 0.24 +0.11 +84.62% 8,611 13,495 0.31 0.51 8 48 None
QXO Options Chain 14.99 Call 19.00 7/17 No 0.00 0.05 0.03 -0.02 -40.00% 8,610 23,299 1.03 0.01 3 17 None
NVDA Options Chain 202.78 Call 215.00 7/31 No 6.00 6.10 6.05 +2.55 +72.86% 8,606 7,101 0.37 0.44 13 58 None
KEEL Options Chain 4.84 Call 10.00 1/15 Yes 0.57 0.76 0.55 -0.09 -14.07% 8,602 62,879 1.25 0.36 4 33 None
QXO Options Chain 14.99 Call 21.00 7/17 No 0.00 0.10 0.05 0.00 0.00% 8,600 19,129 1.57 0.00 3 17 None
MU Options Chain 991.64 Put 770.00 7/13 No 0.25 0.51 0.53 -0.68 -56.20% 8,594 89 1.23 -0.01 17 75 None
AAPL Options Chain 315.21 Put 275.00 7/17 No 0.05 0.11 0.05 -0.03 -37.50% 8,590 15,609 0.44 0.00 10 65 None
AMC Options Chain 1.92 Call 2.00 7/17 No 0.07 0.08 0.08 -0.02 -20.00% 8,578 98,267 1.12 0.40 8 25 None
NVDA Options Chain 202.78 Call 222.50 7/17 No 0.73 0.75 0.72 +0.39 +118.19% 8,574 4,513 0.35 0.16 13 58 None
TSLA Options Chain 406.55 Put 402.50 7/13 No 2.32 2.37 2.35 -1.97 -45.61% 8,529 354 0.31 -0.32 10 58 None
BSX Options Chain 44.99 Put 43.00 7/17 No 0.25 0.40 0.42 -0.13 -23.64% 8,528 8,656 0.41 -0.22 13 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
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
NVAX Options Chain 9.40 Put 8.00 7/17 No 0.00 0.05 0.04 0.00 0.00% 8,464 10,878 0.86 -0.07 9 25 None
NVDA Options Chain 202.78 Call 235.00 7/31 No 1.20 1.25 1.21 +0.46 +61.34% 8,416 9,005 0.38 0.14 13 58 None
NVDA Options Chain 202.78 Put 175.00 7/17 No 0.08 0.09 0.08 -0.09 -52.95% 8,415 34,287 0.62 0.00 13 58 None
NFLX Options Chain 75.47 Call 82.00 7/17 Yes 0.60 0.62 0.62 -0.47 -43.12% 8,396 5,870 0.76 0.16 11 63 None
NVDA Options Chain 202.78 Call 212.50 7/15 No 2.60 2.68 2.65 +1.91 +258.11% 8,392 2,548 0.33 0.44 13 58 None
SOFI Options Chain 18.62 Put 18.00 7/17 No 0.26 0.27 0.27 -0.11 -28.95% 8,391 13,839 0.57 -0.27 11 48 None
COIN Options Chain 158.75 Call 165.00 7/17 No 3.45 3.65 3.62 -0.38 -9.50% 8,259 11,033 0.67 0.37 9 56 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
TSLA Options Chain 406.55 Put 420.00 7/13 No 13.00 13.30 13.39 -3.73 -21.79% 8,222 404 0.32 -0.85 10 58 None
NVDA Options Chain 202.78 Call 227.50 7/17 No 0.31 0.33 0.31 +0.13 +72.23% 8,200 2,036 0.36 0.08 13 58 None
SOFI Options Chain 18.62 Call 23.00 8/21 Yes 0.47 0.49 0.49 +0.03 +6.53% 8,180 9,085 0.66 0.22 11 48 None
NVDA Options Chain 202.78 Put 197.50 7/13 No 0.06 0.07 0.07 -0.75 -91.47% 8,153 3,495 0.37 -0.02 13 58 None
TSLA Options Chain 406.55 Call 415.00 7/15 No 4.55 4.70 4.50 -0.88 -16.36% 8,078 2,420 0.40 0.37 10 58 None
MSFT Options Chain 384.36 Call 395.00 7/13 No 0.52 0.55 0.54 -0.73 -57.48% 8,035 1,441 0.24 0.12 15 72 None
FLNC Options Chain 17.26 Call 22.00 11/20 Yes 2.60 3.20 2.97 -0.48 -13.92% 8,022 13,639 1.18 0.48 7 30 None
SOFI Options Chain 18.62 Put 18.50 7/17 No 0.42 0.44 0.43 -0.15 -25.87% 8,020 2,924 0.56 -0.40 11 48 None
SGML Options Chain 11.82 Call 15.00 7/17 No 0.00 0.10 0.05 -0.03 -37.50% 7,989 10,917 1.25 0.06 8 37 None
AAPL Options Chain 315.21 Put 305.00 7/13 No 0.07 0.08 0.07 -0.19 -73.08% 7,987 6,771 0.20 -0.05 10 65 None
PLTR Options Chain 129.04 Call 133.00 7/17 No 1.10 1.14 1.12 -1.20 -51.73% 7,982 2,912 0.47 0.24 12 53 None
GTES Options Chain 26.03 Put 28.00 8/21 Yes 2.35 2.65 2.38 -0.18 -7.04% 7,969 2,192 0.45 -0.61 11 54 None
GTES Options Chain 26.03 Put 26.00 8/21 Yes 1.25 1.55 1.30 -0.20 -13.34% 7,966 3,750 0.47 -0.42 11 54 None
HOOD Options Chain 115.11 Call 118.00 7/17 No 1.55 1.62 1.58 -2.02 -56.12% 7,963 1,198 0.59 0.29 10 56 None
AR Options Chain 34.43 Call 37.00 8/21 Yes 0.50 0.65 0.55 -0.50 -47.62% 7,962 3,008 0.40 0.23 15 67 None
WSC Options Chain 25.78 Call 27.50 8/21 Yes 1.65 1.80 1.72 +0.12 +7.50% 7,933 30 0.62 0.46 4 37 None
NVDA Options Chain 202.78 Put 210.00 7/22 No 4.85 5.00 4.95 -5.60 -53.09% 7,880 16 0.36 -0.45 13 58 None
HOOD Options Chain 115.11 Call 115.00 7/17 No 2.48 2.50 2.48 -2.17 -46.67% 7,864 10,336 0.59 0.41 10 56 None
META Options Chain 639.84 Call 700.00 8/21 Yes 36.80 37.40 37.35 +15.84 +73.64% 7,836 23,204 0.54 0.45 12 66 None
CSCO Options Chain 118.27 Call 130.00 7/31 No 1.31 1.45 1.42 +0.42 +42.00% 7,812 7,129 0.36 0.22 7 58 None
NVDA Options Chain 202.78 Put 202.50 7/22 No 2.27 2.36 2.30 -3.20 -58.19% 7,810 1,129 0.38 -0.26 13 58 None
SPCX Options Chain 152.16 Put 150.00 7/17 No 7.60 7.80 7.71 +2.87 +59.30% 7,796 40,067 0.63 -0.63 3 33 None
NVDA Options Chain 202.78 Put 205.00 7/31 No 4.95 5.05 5.01 -3.74 -42.75% 7,755 1,722 0.39 -0.35 13 58 None
NVDA Options Chain 202.78 Put 205.00 7/15 No 1.23 1.28 1.25 -3.55 -73.96% 7,721 210 0.36 -0.24 13 58 None
NVDA Options Chain 202.78 Call 220.00 7/15 No 0.62 0.65 0.64 +0.44 +220.00% 7,711 2,722 0.34 0.15 13 58 None
TSLA Options Chain 406.55 Put 390.00 7/17 No 3.15 3.20 3.20 -1.05 -24.71% 7,691 6,998 0.44 -0.22 10 58 None
SOFI Options Chain 18.62 Call 18.00 7/17 No 1.06 1.09 1.08 +0.07 +6.94% 7,691 28,350 0.58 0.73 11 48 None
ORCL Options Chain 144.22 Call 147.00 7/31 No 5.35 5.50 5.40 -1.95 -26.54% 7,687 6,404 0.58 0.41 10 67 None
GIS Options Chain 35.85 Call 40.00 8/21 No 0.30 0.35 0.34 +0.11 +47.83% 7,685 4,600 0.29 0.18 5 52 None
NBIS Options Chain 216.14 Put 170.00 7/17 No 1.82 1.86 1.88 -1.13 -37.55% 7,681 33,358 1.45 -0.09 3 22 None
NVDA Options Chain 202.78 Put 192.50 7/13 No 0.03 0.05 0.04 -0.24 -85.72% 7,679 4,471 0.45 -0.01 13 58 None
MSFT Options Chain 384.36 Call 400.00 7/13 No 0.20 0.22 0.21 -0.44 -67.70% 7,668 1,776 0.26 0.06 15 72 None
NVDA Options Chain 202.78 Put 195.00 7/13 No 0.04 0.05 0.04 -0.43 -91.49% 7,664 4,645 0.41 -0.01 13 58 None
AAPL Options Chain 315.21 Put 277.50 7/17 No 0.02 0.11 0.07 -0.04 -36.37% 7,662 10,196 0.40 0.00 10 65 None
NVDA Options Chain 202.78 Call 190.00 7/17 No 21.30 21.50 21.32 +7.40 +53.17% 7,642 27,960 0.43 0.95 13 58 None
AAOI Options Chain 123.50 Put 60.00 7/17 No 0.00 0.10 0.03 -0.02 -40.00% 7,638 1,765 2.19 0.00 8 43 None
TSLA Options Chain 406.55 Call 410.00 7/15 No 6.55 6.65 6.60 -0.65 -8.97% 7,629 1,203 0.40 0.47 10 58 None
NFLX Options Chain 75.47 Call 77.00 7/17 Yes 1.56 1.59 1.57 -0.95 -37.70% 7,627 4,304 0.73 0.33 11 63 None
ABBV Options Chain 250.00 Call 270.00 9/18 Yes 4.30 5.10 4.55 -0.20 -4.22% 7,621 2,484 0.29 0.26 7 63 None
AMZN Options Chain 246.20 Call 245.00 7/13 No 2.08 2.19 2.15 -2.05 -48.81% 7,600 1,385 0.22 0.52 9 60 None
MSTR Options Chain 93.89 Call 106.00 7/17 No 0.87 0.93 0.93 -0.31 -25.00% 7,595 5,382 0.80 0.18 5 60 None
AAPL Options Chain 315.21 Call 330.00 7/17 No 0.39 0.42 0.39 -0.35 -47.30% 7,577 17,322 0.23 0.09 10 65 None
SOFI Options Chain 18.62 Call 21.00 7/17 No 0.06 0.07 0.06 +0.01 +20.00% 7,556 21,376 0.59 0.09 11 48 None
AAPL Options Chain 315.21 Call 322.50 7/13 No 0.20 0.23 0.21 -0.46 -68.66% 7,543 712 0.18 0.09 10 65 None
TSLA Options Chain 406.55 Call 427.50 7/13 No 0.33 0.34 0.33 -0.59 -64.13% 7,542 2,281 0.34 0.07 10 58 None
BBW Options Chain 31.82 Call 35.00 7/17 No 0.50 0.65 0.60 +0.45 +300.00% 7,521 125 0.40 0.42 20 59 None
XYZ Options Chain 77.42 Call 70.00 9/18 Yes 10.85 11.70 11.23 -0.35 -3.03% 7,521 8,947 0.52 0.72 10 55 None
MSFT Options Chain 384.36 Call 390.00 7/17 No 4.85 4.95 4.90 -0.35 -6.67% 7,514 13,021 0.33 0.40 15 72 None
IREN Options Chain 41.72 Call 45.00 7/17 No 1.05 1.08 1.08 -0.54 -33.34% 7,511 5,333 1.06 0.30 9 42 None
CPNG Options Chain 19.10 Call 18.00 8/21 Yes 1.95 2.16 2.03 -0.22 -9.78% 7,510 9,425 0.63 0.63 13 43 None
INTC Options Chain 112.54 Call 150.00 7/31 Yes 1.53 1.60 1.53 -0.57 -27.15% 7,505 4,213 1.02 0.12 5 55 None
NVO Options Chain 48.88 Put 47.00 7/31 No 0.77 0.80 0.79 -0.25 -24.04% 7,498 16,750 0.39 -0.26 13 51 None
NVDA Options Chain 202.78 Put 220.00 7/13 No 9.00 9.30 9.31 -8.69 -48.28% 7,475 0 0.30 -0.95 13 58 None
TSLA Options Chain 406.55 Call 420.00 7/20 No 5.75 5.95 5.90 -0.60 -9.24% 7,461 2,383 0.40 0.34 10 58 None
NVDA Options Chain 202.78 Call 202.50 7/17 No 9.85 9.95 9.88 +5.13 +108.00% 7,443 13,059 0.38 0.79 13 58 None
AMZN Options Chain 246.20 Call 260.00 7/17 No 0.56 0.58 0.56 -0.66 -54.10% 7,397 28,283 0.33 0.11 9 60 None
MRVL Options Chain 243.27 Put 150.00 7/17 No 0.11 0.15 0.13 -0.07 -35.00% 7,382 8,524 1.44 0.00 10 60 None
ORCL Options Chain 144.22 Call 160.00 7/31 No 2.20 2.30 2.20 -1.10 -33.34% 7,379 6,217 0.59 0.21 10 67 None
NVDA Options Chain 202.78 Put 207.50 7/17 No 2.65 2.68 2.66 -4.57 -63.21% 7,375 1,082 0.37 -0.35 13 58 None
AAPL Options Chain 315.21 Put 310.00 7/17 No 1.82 1.87 1.84 -0.30 -14.02% 7,365 10,415 0.23 -0.28 10 65 None
SPCX Options Chain 152.16 Call 155.00 7/17 No 1.90 1.95 1.89 -2.92 -60.71% 7,335 7,377 0.65 0.25 3 33 None
BMNR Options Chain 14.69 Call 17.00 7/17 No 0.12 0.14 0.14 +0.01 +7.70% 7,320 9,247 0.82 0.15 13 34 None
AAP Options Chain 54.80 Call 67.50 8/21 Yes 1.90 2.30 1.60 +0.20 +14.29% 7,277 67 0.68 0.26 10 46 None
AAP Options Chain 54.80 Call 52.50 8/21 Yes 7.40 8.60 8.32 +1.92 +30.00% 7,276 1 0.67 0.70 10 46 None
SPCX Options Chain 152.16 Call 160.00 7/17 No 1.15 1.20 1.20 -1.95 -61.91% 7,239 12,783 0.68 0.16 3 33 None
JNJ Options Chain 259.10 Call 280.00 9/18 Yes 3.70 3.95 3.80 -0.45 -10.59% 7,224 2,180 0.25 0.21 13 72 None
PLTR Options Chain 129.04 Call 129.00 7/17 No 2.29 2.34 2.32 -1.66 -41.71% 7,217 4,023 0.47 0.40 12 53 None
SOFI Options Chain 18.62 Call 19.50 7/31 Yes 0.95 0.97 0.97 +0.05 +5.44% 7,193 2,471 0.69 0.45 11 48 None
COIN Options Chain 158.75 Call 172.50 7/17 No 1.72 1.97 1.84 -0.28 -13.21% 7,190 9,839 0.70 0.21 9 56 None
AAPL Options Chain 315.21 Call 320.00 8/21 Yes 9.50 9.75 9.60 -0.70 -6.80% 7,189 23,230 0.26 0.47 10 65 None
GOOGL Options Chain 358.89 Call 357.50 7/13 No 2.02 2.29 2.02 -2.70 -57.21% 7,158 887 0.18 0.48 10 64 None
BB Options Chain 11.40 Call 11.00 7/17 No 0.44 0.47 0.47 -0.39 -45.35% 7,156 7,208 0.78 0.51 11 36 None
NVDA Options Chain 202.78 Put 195.00 7/15 No 0.23 0.25 0.23 -0.87 -79.10% 7,147 1,992 0.42 -0.03 13 58 None
META Options Chain 639.84 Call 720.00 7/17 No 4.05 4.25 4.13 +2.87 +227.78% 7,110 2,585 0.52 0.16 12 66 None
NVDA Options Chain 202.78 Call 240.00 8/21 No 2.61 2.64 2.61 +0.94 +56.29% 7,089 28,605 0.38 0.19 13 58 None
BE Options Chain 256.80 Put 100.00 7/17 No 0.07 0.14 0.14 +0.06 +75.00% 7,049 6,271 2.61 0.00 4 12 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
BMNR Options Chain 14.69 Call 16.50 7/17 No 0.17 0.21 0.20 +0.01 +5.27% 7,041 1,902 0.80 0.22 13 34 None
NVTS Options Chain 14.18 Call 21.00 7/31 No 0.15 0.39 0.20 -0.10 -33.34% 7,038 218 1.42 0.11 6 35 None
NVTS Options Chain 14.18 Call 19.00 7/31 No 0.25 0.43 0.31 -0.24 -43.64% 7,016 378 1.29 0.18 6 35 None
APLD Options Chain 32.45 Call 35.00 8/21 No 2.90 3.45 2.92 -0.83 -22.14% 7,015 7,163 1.01 0.44 3 20 None
SHOP Options Chain 123.17 Put 90.00 7/17 No 0.00 0.04 0.03 +0.02 +200.00% 7,012 8,231 0.95 0.00 9 57 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
ORCL Options Chain 144.22 Call 160.00 7/17 No 0.37 0.38 0.36 -0.57 -61.29% 7,002 18,299 0.61 0.07 10 67 None
GOOGL Options Chain 358.89 Put 170.00 7/17 No 0.00 0.03 0.01 -0.01 -50.00% 7,000 154 1.84 0.00 10 64 None
META Options Chain 639.84 Put 650.00 7/13 No 2.25 2.40 2.30 -36.57 -94.09% 6,986 2 0.36 -0.18 12 66 None
MSTR Options Chain 93.89 Call 97.50 7/17 No 2.71 3.05 2.86 -0.77 -21.22% 6,952 793 0.78 0.41 5 60 None
NFLX Options Chain 75.47 Call 90.00 7/17 Yes 0.16 0.17 0.17 -0.10 -37.04% 6,942 63,920 0.85 0.05 11 63 None
NVDA Options Chain 202.78 Call 205.00 7/24 No 9.70 9.90 9.75 +4.25 +77.28% 6,939 24,255 0.38 0.67 13 58 None
MSTR Options Chain 93.89 Put 100.00 7/24 No 8.65 9.40 9.10 -0.70 -7.15% 6,936 2,075 0.80 -0.61 5 60 None
SPCX Options Chain 152.16 Call 145.00 7/17 No 5.10 5.30 5.17 -4.93 -48.82% 6,922 1,891 0.62 0.53 3 33 None
FRMI Options Chain 6.18 Call 7.00 11/20 No 1.90 2.15 2.03 -0.70 -25.65% 6,915 927 1.43 0.63 3 16 None
GOOGL Options Chain 358.89 Call 370.00 7/17 No 1.57 1.67 1.62 -1.18 -42.15% 6,914 12,830 0.29 0.20 10 64 None
AMZN Options Chain 246.20 Call 245.00 7/17 No 4.45 4.60 4.55 -1.70 -27.20% 6,901 27,536 0.32 0.52 9 60 None
TSLA Options Chain 406.55 Put 385.00 7/13 No 0.17 0.18 0.18 -0.64 -78.05% 6,869 1,042 0.35 -0.04 10 58 None
KR Options Chain 59.86 Call 62.00 7/17 No 0.29 0.45 0.37 +0.07 +23.34% 6,822 814 0.27 0.27 10 50 None
INTC Options Chain 112.54 Put 100.00 7/13 No 0.20 0.22 0.21 -0.14 -40.00% 6,818 1,040 0.70 -0.07 5 55 None
NVDA Options Chain 202.78 Put 200.00 7/22 No 1.73 1.83 1.80 -2.45 -57.65% 6,789 241 0.39 -0.21 13 58 None
NVDA Options Chain 202.78 Put 160.00 7/17 No 0.02 0.03 0.03 -0.03 -50.00% 6,724 23,509 0.76 0.00 13 58 None
MU Options Chain 991.64 Put 800.00 7/17 No 5.40 5.70 5.57 -3.41 -37.98% 6,721 10,874 1.09 -0.08 17 75 None
GEN Options Chain 26.11 Call 25.00 10/16 No 2.60 3.20 2.70 +0.38 +16.38% 6,714 129 0.41 0.62 3 19 None
SOFI Options Chain 18.62 Call 18.50 7/17 No 0.74 0.76 0.75 +0.05 +7.15% 6,695 11,155 0.56 0.60 11 48 None
NVDA Options Chain 202.78 Call 217.50 7/15 No 1.05 1.08 1.08 +0.77 +248.39% 6,693 858 0.33 0.23 13 58 None
OPEN Options Chain 5.30 Put 5.00 7/17 No 0.35 0.37 0.36 +0.20 +125.00% 6,688 6,151 0.85 -0.64 5 32 None
APLD Options Chain 32.45 Put 25.00 10/16 No 3.05 3.40 3.10 -0.05 -1.59% 6,678 1,291 1.04 -0.24 3 20 None
BMNR Options Chain 14.69 Put 12.00 7/17 No 0.03 0.07 0.03 -0.03 -50.00% 6,662 3,868 1.04 -0.05 13 34 None
CRCL Options Chain 63.17 Put 45.00 7/17 No 0.00 0.03 0.03 0.00 0.00% 6,660 3,167 1.21 0.00 3 21 None
NVDA Options Chain 202.78 Put 212.50 7/13 No 2.67 2.73 2.75 -8.01 -74.45% 6,653 154 0.25 -0.62 13 58 None
NVDA Options Chain 202.78 Put 200.00 7/15 No 0.50 0.53 0.51 -1.99 -79.60% 6,648 992 0.38 -0.10 13 58 None
SPCX Options Chain 152.16 Put 140.00 7/17 No 2.50 2.60 2.60 +0.98 +60.50% 6,643 12,757 0.62 -0.30 3 33 None
NFLX Options Chain 75.47 Put 70.00 7/17 Yes 1.38 1.41 1.40 +0.42 +42.86% 6,637 26,868 0.70 -0.30 11 63 None
HOOD Options Chain 115.11 Call 113.00 7/17 No 3.25 3.35 3.25 -2.50 -43.48% 6,632 557 0.58 0.49 10 56 None
ONON Options Chain 36.77 Call 50.00 9/18 Yes 0.72 0.73 0.71 +0.22 +44.90% 6,613 5,282 0.52 0.16 10 50 None
WMB Options Chain 75.45 Put 68.00 8/14 Yes 0.30 0.55 0.47 % 6,605 0 0.29 -0.14 10 68 None
TSLA Options Chain 406.55 Put 380.00 7/13 No 0.09 0.10 0.09 -0.35 -79.55% 6,592 3,815 0.38 -0.02 10 58 None
PYPL Options Chain 45.32 Call 47.50 7/17 No 0.33 0.34 0.34 +0.12 +54.55% 6,579 12,709 0.31 0.27 14 59 None
IREN Options Chain 41.72 Call 48.00 7/17 No 0.48 0.52 0.50 -0.41 -45.06% 6,571 8,581 1.06 0.17 9 42 None
TSLA Options Chain 406.55 Call 435.00 7/17 No 1.79 1.82 1.81 -0.59 -24.59% 6,566 4,622 0.43 0.15 10 58 None
NKE Options Chain 42.70 Call 45.00 7/17 No 0.52 0.53 0.52 +0.33 +173.69% 6,558 19,809 0.30 0.41 12 59 None
IBRX Options Chain 8.81 Call 9.00 7/17 No 0.10 0.20 0.20 -0.20 -50.00% 6,557 22,086 0.91 0.27 5 34 None
KO Options Chain 82.63 Call 84.00 7/17 No 0.57 0.63 0.62 +0.22 +55.00% 6,547 2,923 0.18 0.41 9 63 None
NVDA Options Chain 202.78 Call 207.50 7/24 No 8.10 8.30 8.00 +3.40 +73.92% 6,542 1,453 0.37 0.61 13 58 None
WBD Options Chain 26.59 Call 29.00 7/17 No 0.11 0.40 0.15 +0.01 +7.15% 6,534 72,169 0.66 0.10 3 19 None
META Options Chain 639.84 Call 720.00 7/13 No 0.45 0.49 0.47 +0.33 +235.72% 6,531 18 0.46 0.04 12 66 None
TSLA Options Chain 406.55 Call 422.50 7/13 No 0.64 0.67 0.64 -0.83 -56.47% 6,523 746 0.32 0.12 10 58 None
MSFT Options Chain 384.36 Call 400.00 7/24 No 4.80 4.95 4.85 -0.01 -0.21% 6,518 5,746 0.34 0.30 15 72 None
HOOD Options Chain 115.11 Put 70.00 7/24 No 0.03 0.58 0.04 -0.01 -20.00% 6,501 148 1.36 0.00 10 56 None
ORCL Options Chain 144.22 Call 160.00 8/21 No 5.00 5.15 5.05 -1.29 -20.35% 6,494 9,533 0.60 0.31 10 67 None
NVDA Options Chain 202.78 Call 230.00 7/31 No 1.83 1.89 1.89 +0.83 +78.31% 6,485 10,634 0.37 0.19 13 58 None
CRM Options Chain 161.80 Call 170.00 7/17 No 1.12 1.23 1.20 -0.19 -13.67% 6,457 11,357 0.39 0.24 15 71 None
WFC Options Chain 86.91 Call 88.00 7/24 Yes 2.02 2.17 2.10 -0.09 -4.11% 6,449 313 0.36 0.46 13 73 None
NFLX Options Chain 75.47 Put 75.00 7/17 Yes 3.75 3.85 3.80 +0.93 +32.41% 6,447 57,496 0.71 -0.57 11 63 None
PFE Options Chain 24.25 Call 24.50 7/17 No 0.13 0.15 0.13 -0.05 -27.78% 6,436 7,852 0.19 0.33 6 56 None
FTNT Options Chain 163.48 Call 165.00 7/17 No 1.40 1.69 1.63 -2.57 -61.19% 6,392 1,535 0.47 0.25 10 56 None
BULL Options Chain 7.30 Call 7.50 8/21 No 0.60 0.63 0.60 +0.01 +1.70% 6,388 13,496 0.71 0.51 3 16 None
MRNA Options Chain 76.56 Call 77.00 7/17 No 0.63 0.76 0.66 -2.87 -81.31% 6,367 148 0.85 0.15 9 42 None
TSLA Options Chain 406.55 Put 395.00 7/13 No 0.80 0.82 0.83 -1.27 -60.48% 6,366 887 0.32 -0.14 10 58 None
TRIP Options Chain 13.33 Call 15.00 8/21 Yes 0.80 0.95 0.81 +0.24 +42.11% 6,357 64 0.63 0.42 13 35 None
KR Options Chain 59.86 Call 63.00 7/17 No 0.14 0.29 0.24 +0.07 +41.18% 6,355 95 0.29 0.15 10 50 None
SOFI Options Chain 18.62 Call 19.50 8/07 Yes 1.09 1.12 1.11 +0.03 +2.78% 6,347 770 0.67 0.46 11 48 None
C Options Chain 139.64 Put 138.00 7/17 Yes 1.94 2.23 2.00 -0.65 -24.53% 6,345 9,528 0.44 -0.35 11 69 None
MU Options Chain 991.64 Call 1,000.00 7/17 No 40.15 42.25 41.20 -16.80 -28.97% 6,338 5,179 0.94 0.47 17 75 None
MRNA Options Chain 76.56 Call 72.00 7/17 No 1.39 1.85 1.45 -4.60 -76.04% 6,316 61 0.80 0.34 9 42 None
AMZN Options Chain 246.20 Put 242.50 7/13 No 0.82 0.88 0.87 -0.48 -35.56% 6,299 390 0.22 -0.31 9 60 None
CRCL Options Chain 63.17 Call 80.00 7/17 No 0.27 0.32 0.32 +0.16 +100.00% 6,271 5,346 0.93 0.07 3 21 None
NVDA Options Chain 202.78 Put 180.00 7/17 No 0.13 0.14 0.13 -0.15 -53.58% 6,257 78,773 0.58 -0.01 13 58 None
HOOD Options Chain 115.11 Call 120.00 7/24 No 2.44 2.54 2.52 -1.73 -40.71% 6,256 4,628 0.61 0.32 10 56 None
AMZN Options Chain 246.20 Put 240.00 7/17 No 2.01 2.14 2.13 -0.26 -10.88% 6,253 19,703 0.32 -0.30 9 60 None
AAPL Options Chain 315.21 Put 307.50 7/13 No 0.14 0.15 0.15 -0.27 -64.29% 6,251 1,248 0.19 -0.09 10 65 None
TSM Options Chain 436.96 Put 240.00 7/17 Yes 0.04 0.09 0.10 +0.01 +11.12% 6,233 1,416 1.60 0.00 20 61
Dividend Stock List
MSFT Options Chain 384.36 Call 410.00 7/17 No 0.92 0.93 0.94 -0.23 -19.66% 6,223 22,312 0.35 0.11 15 72 None
NVDA Options Chain 202.78 Call 260.00 8/21 No 0.91 0.93 0.92 +0.29 +46.04% 6,205 21,378 0.40 0.09 13 58 None
STM Options Chain 71.39 Call 76.00 7/17 No 1.00 1.20 1.11 -0.69 -38.34% 6,186 262 0.70 0.27 11 54 None
STM Options Chain 71.39 Call 74.00 7/17 No 1.60 1.75 1.63 -0.65 -28.51% 6,183 422 0.69 0.37 11 54 None
NN Options Chain 16.00 Call 35.00 9/18 No 0.20 0.50 0.35 -0.18 -33.97% 6,183 10,598 1.16 0.11 4 17 None
NVDA Options Chain 202.78 Call 195.00 7/13 No 15.85 16.10 15.87 +7.19 +82.84% 6,175 1,437 0.22 0.99 13 58 None
SMCI Options Chain 28.24 Call 30.00 7/17 No 0.57 0.61 0.59 -0.14 -19.18% 6,175 15,744 0.77 0.32 14 54 None
NVDA Options Chain 202.78 Put 170.00 7/17 No 0.06 0.07 0.06 -0.05 -45.46% 6,166 27,970 0.68 0.00 13 58 None
ADBE Options Chain 222.02 Call 250.00 7/17 No 0.50 0.56 0.50 -0.05 -9.10% 6,162 8,480 0.54 0.05 9 54 None
CART Options Chain 47.73 Put 43.00 7/24 No 0.20 0.80 0.33 -0.22 -40.00% 6,155 6,391 0.63 -0.12 3 20 None
NFLX Options Chain 75.47 Put 65.00 8/21 Yes 1.24 1.28 1.26 +0.25 +24.76% 6,150 3,784 0.46 -0.19 11 63 None
RCI Options Chain 32.85 Call 35.00 7/17 No 0.05 0.10 0.05 -0.10 -66.67% 6,149 263 0.33 0.11 16 68 None
MU Options Chain 991.64 Call 1,100.00 7/13 No 0.86 1.00 1.00 -5.62 -84.90% 6,146 1,619 0.72 0.04 17 75 None
MARA Options Chain 13.22 Put 10.50 7/24 No 0.13 0.15 0.14 +0.02 +16.67% 6,143 5,184 0.86 -0.12 4 41 None
MARA Options Chain 13.22 Call 16.00 7/24 No 0.10 0.11 0.11 -0.12 -52.18% 6,143 2,123 0.91 0.11 4 41 None
PCG Options Chain 17.18 Call 19.00 9/18 Yes 0.49 0.59 0.55 0.00 0.00% 6,112 76,895 0.38 0.32 13 59 None
MSFT Options Chain 384.36 Call 410.00 8/21 Yes 12.60 12.80 12.70 +0.60 +4.96% 6,100 10,775 0.42 0.36 15 72 None
INTC Options Chain 112.54 Call 110.00 7/17 No 4.65 4.80 4.75 -2.37 -33.29% 6,098 15,097 0.78 0.52 5 55 None
CMG Options Chain 34.51 Call 35.00 7/17 No 0.76 0.84 0.84 +0.25 +42.38% 6,086 20,730 0.34 0.57 10 54 None
TSLA Options Chain 406.55 Call 425.00 7/17 No 3.45 3.50 3.44 -0.75 -17.90% 6,075 7,533 0.42 0.25 10 58 None
NVDA Options Chain 202.78 Call 250.00 8/21 No 1.49 1.53 1.53 +0.56 +57.74% 6,075 43,569 0.39 0.13 13 58 None
AMD Options Chain 546.84 Put 300.00 7/17 No 0.03 0.05 0.05 0.00 0.00% 6,043 6,039 1.53 0.00 11 60 None
OCUL Options Chain 10.54 Call 20.00 12/18 Yes 0.10 1.50 0.55 -1.00 -64.52% 6,021 20 0.90 0.27 7 40 None
NVAX Options Chain 9.40 Put 8.00 7/31 No 0.15 0.27 0.20 -0.14 -41.18% 6,017 91 0.82 -0.24 9 25 None
NVDA Options Chain 202.78 Call 235.00 7/17 No 0.11 0.12 0.12 +0.03 +33.34% 6,011 31,624 0.40 0.02 13 58 None
LRCX Options Chain 353.17 Put 230.00 7/31 Yes 1.13 2.49 1.60 -1.69 -51.37% 6,009 19 1.11 -0.04 11 58 None
MSTR Options Chain 93.89 Put 80.00 7/24 No 1.25 1.38 1.29 -0.41 -24.12% 6,007 725 0.89 -0.16 5 60 None
META Options Chain 639.84 Put 630.00 7/13 No 0.42 0.47 0.45 -9.05 -95.27% 6,003 116 0.40 -0.04 12 66 None
WOLF Options Chain 37.25 Call 32.50 12/18 Yes 11.70 13.45 12.25 -11.50 -48.43% 6,000 9 1.29 0.69 8 36 None
NOK Options Chain 12.90 Call 12.50 7/17 No 0.42 0.45 0.43 -0.39 -47.57% 5,974 3,000 0.67 0.50 12 42 None
INTC Options Chain 112.54 Call 125.00 8/21 Yes 8.00 8.30 8.05 -1.84 -18.61% 5,950 5,124 0.90 0.40 5 55 None
AMZN Options Chain 246.20 Call 252.50 7/13 No 0.24 0.25 0.24 -0.89 -78.77% 5,948 1,109 0.24 0.10 9 60 None
NVDA Options Chain 202.78 Put 180.00 8/21 No 1.85 1.87 1.87 -1.13 -37.67% 5,946 37,375 0.43 -0.13 13 58 None
COIN Options Chain 158.75 Call 170.00 7/17 No 2.20 2.35 2.35 -0.27 -10.31% 5,940 3,959 0.69 0.26 9 56 None
RXT Options Chain 4.37 Call 7.00 7/24 No 0.20 0.30 0.30 +0.17 +130.77% 5,928 657 1.76 0.28 8 26 None
NN Options Chain 16.00 Call 25.00 9/18 No 1.10 1.30 1.20 -0.32 -21.06% 5,901 13,673 1.20 0.28 4 17 None
NFLX Options Chain 75.47 Call 80.00 7/24 Yes 1.20 1.23 1.23 -0.70 -36.27% 5,874 11,610 0.60 0.25 11 63 None
ONDS Options Chain 7.65 Call 8.00 7/17 No 0.10 0.11 0.11 -0.17 -60.72% 5,861 12,729 0.85 0.24 9 38 None
NKE Options Chain 42.70 Call 50.00 9/18 No 0.90 0.94 0.91 +0.30 +49.18% 5,858 12,416 0.35 0.24 12 59 None
GOOGL Options Chain 358.89 Call 360.00 7/13 No 1.15 1.30 1.24 -2.11 -62.99% 5,849 536 0.18 0.31 10 64 None
NVDA Options Chain 202.78 Call 205.00 7/22 No 8.90 9.25 9.00 +4.25 +89.48% 5,831 1,054 0.36 0.68 13 58 None
CSCO Options Chain 118.27 Call 120.00 7/17 No 2.99 3.20 3.10 +1.20 +63.16% 5,827 10,700 0.36 0.60 7 58 None
CPNG Options Chain 19.10 Call 17.00 7/17 No 1.80 1.97 1.88 -0.27 -12.56% 5,812 11,550 0.73 0.89 13 43 None
NOW Options Chain 108.83 Call 110.00 7/17 No 2.23 2.37 2.30 -1.10 -32.36% 5,808 10,838 0.55 0.41 10 56 None
RKLB Options Chain 82.55 Call 110.00 7/17 No 0.05 0.08 0.08 -0.08 -50.00% 5,792 7,721 1.00 0.00 7 44 None
HOOD Options Chain 115.11 Call 125.00 7/17 No 0.52 0.54 0.52 -0.89 -63.13% 5,789 12,396 0.62 0.12 10 56 None
BAC Options Chain 59.15 Put 60.00 8/21 Yes 1.99 2.05 1.94 -0.33 -14.54% 5,757 3,180 0.24 -0.50 13 73 None
PLTR Options Chain 129.04 Call 140.00 7/17 No 0.30 0.31 0.31 -0.43 -58.11% 5,754 16,598 0.50 0.08 12 53 None
HOOD Options Chain 115.11 Call 110.00 7/17 No 4.75 4.90 4.80 -2.90 -37.67% 5,737 13,942 0.59 0.61 10 56 None
TSM Options Chain 436.96 Call 470.00 7/17 Yes 3.45 3.95 3.70 -1.95 -34.52% 5,730 7,877 0.62 0.20 20 61
Dividend Stock List
UBER Options Chain 74.35 Put 62.00 7/31 No 0.00 0.15 0.10 -0.04 -28.58% 5,728 16,356 0.46 -0.04 10 63 None
PLTR Options Chain 129.04 Call 134.00 7/17 No 0.92 0.94 0.91 -1.03 -53.10% 5,720 1,687 0.47 0.20 12 53 None
SOFI Options Chain 18.62 Put 17.50 7/17 No 0.15 0.16 0.16 -0.08 -33.34% 5,714 7,036 0.59 -0.19 11 48 None
RIVN Options Chain 18.12 Call 18.00 7/17 No 0.41 0.42 0.42 -0.40 -48.78% 5,711 18,938 0.66 0.38 6 34 None
KO Options Chain 82.63 Call 86.00 7/17 No 0.15 0.16 0.18 +0.06 +50.00% 5,707 1,649 0.20 0.16 9 63 None
TSM Options Chain 436.96 Put 405.00 7/17 Yes 3.50 4.20 3.75 -1.48 -28.30% 5,707 12,319 0.59 -0.19 20 61
Dividend Stock List
MU Options Chain 991.64 Call 1,000.00 7/13 No 15.25 16.00 15.50 -19.00 -55.08% 5,678 1,527 0.69 0.39 17 75 None
PATH Options Chain 11.80 Call 13.00 7/17 No 0.05 0.09 0.07 -0.04 -36.37% 5,678 12,062 0.67 0.12 14 31 None
NVDA Options Chain 202.78 Call 205.00 7/20 No 8.25 8.50 8.45 +4.45 +111.25% 5,666 2,068 0.33 0.71 13 58 None
AMZN Options Chain 246.20 Call 250.00 7/15 No 1.53 1.68 1.59 -1.46 -47.87% 5,664 3,104 0.30 0.30 9 60 None
ASTS Options Chain 74.00 Put 55.00 7/17 No 0.06 0.11 0.08 -0.06 -42.86% 5,658 1,942 1.03 -0.01 5 39 None
BABA Options Chain 111.80 Call 115.00 7/17 No 1.63 1.70 1.64 -0.08 -4.66% 5,651 16,231 0.45 0.36 14 26 None
HIMS Options Chain 35.45 Call 35.00 7/17 No 1.17 1.30 1.20 -0.86 -41.75% 5,640 9,484 0.76 0.46 6 40 None
META Options Chain 639.84 Call 670.00 7/17 No 17.65 18.40 17.76 +12.44 +233.84% 5,620 3,808 0.49 0.51 12 66 None
PCT Options Chain 7.46 Call 9.00 11/20 Yes 1.00 1.25 1.14 -0.16 -12.31% 5,602 5,909 0.94 0.48 4 29 None
CRWV Options Chain 89.99 Call 95.00 7/17 No 1.75 1.81 1.76 -0.74 -29.60% 5,601 3,656 0.81 0.30 3 21 None
INTC Options Chain 112.54 Call 115.00 7/17 No 2.70 2.78 2.74 -1.92 -41.21% 5,595 7,187 0.78 0.36 5 55 None
AMZN Options Chain 246.20 Put 245.00 7/13 No 1.67 1.80 1.81 -0.26 -12.56% 5,594 670 0.22 -0.48 9 60 None
NVDA Options Chain 202.78 Put 185.00 7/17 No 0.18 0.19 0.18 -0.29 -61.71% 5,584 28,157 0.52 -0.02 13 58 None
NVDA Options Chain 202.78 Call 222.50 7/15 No 0.37 0.40 0.37 +0.22 +146.67% 5,577 483 0.34 0.09 13 58 None