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 195.55 Call 200.00 7/08 No 0.50 0.52 0.52 -0.18 -25.72% 182,716 25,458 0.40 0.20 18 64 None
NVDA Options Chain 195.55 Call 197.50 7/08 No 1.32 1.35 1.35 -0.04 -2.88% 142,252 12,811 0.40 0.40 18 64 None
NVDA Options Chain 195.55 Call 195.00 7/08 No 2.77 2.81 2.82 +0.31 +12.36% 137,463 4,254 0.41 0.63 18 64 None
NVDA Options Chain 195.55 Put 195.00 7/08 No 0.83 0.85 0.81 -1.11 -57.82% 89,148 6,028 0.40 -0.37 18 64 None
TSLA Options Chain 416.99 Put 400.00 7/08 No 2.72 2.75 2.70 +1.66 +159.62% 88,227 3,997 0.50 -0.24 10 58 None
NVDA Options Chain 195.55 Put 190.00 7/08 No 0.14 0.15 0.15 -0.40 -72.73% 84,595 5,639 0.45 -0.10 18 64 None
AAPL Options Chain 312.66 Call 315.00 7/08 No 0.51 0.52 0.52 -1.04 -66.67% 81,765 4,857 0.26 0.24 9 65 None
TSLA Options Chain 416.99 Put 405.00 7/08 No 4.85 4.95 4.90 +3.18 +184.89% 78,399 2,074 0.50 -0.39 10 58 None
NVDA Options Chain 195.55 Call 202.50 7/08 No 0.16 0.17 0.16 -0.18 -52.95% 74,367 9,740 0.42 0.09 18 64 None
NVDA Options Chain 195.55 Call 200.00 7/10 No 1.73 1.76 1.73 +0.23 +15.34% 74,326 58,760 0.42 0.33 18 64 None
AAPL Options Chain 312.66 Put 310.00 7/08 No 1.01 1.04 1.03 -0.38 -26.95% 73,471 3,897 0.26 -0.33 9 65 None
TSLA Options Chain 416.99 Call 410.00 7/08 No 2.05 2.09 2.05 -10.45 -83.60% 73,199 3,236 0.50 0.43 10 58 None
NVDA Options Chain 195.55 Call 200.00 7/17 No 3.95 4.00 3.96 +0.56 +16.48% 69,595 94,548 0.40 0.41 18 64 None
NVDA Options Chain 195.55 Put 192.50 7/08 No 0.34 0.35 0.34 -0.71 -67.62% 68,965 5,932 0.42 -0.20 18 64 None
TSLA Options Chain 416.99 Put 407.50 7/08 No 6.30 6.40 6.33 +4.13 +187.73% 67,079 1,569 0.50 -0.48 10 58 None
TSLA Options Chain 416.99 Call 420.00 7/08 No 0.57 0.58 0.58 -5.83 -90.96% 66,679 4,847 0.54 0.16 10 58 None
NVDA Options Chain 195.55 Call 192.50 7/08 No 4.75 4.85 4.75 +0.55 +13.10% 59,837 820 0.43 0.80 18 64 None
NVDA Options Chain 195.55 Call 205.00 7/08 No 0.05 0.06 0.06 -0.11 -64.71% 57,529 8,310 0.45 0.03 18 64 None
TSLA Options Chain 416.99 Put 410.00 7/08 No 8.00 8.15 8.05 +5.21 +183.46% 57,497 2,923 0.50 -0.57 10 58 None
TSLA Options Chain 416.99 Call 415.00 7/08 No 1.05 1.06 1.07 -8.13 -88.37% 56,034 3,815 0.52 0.28 10 58 None
TSLA Options Chain 416.99 Put 395.00 7/08 No 1.39 1.42 1.40 +0.78 +125.81% 55,738 1,913 0.52 -0.13 10 58 None
NVDA Options Chain 195.55 Call 205.00 7/10 No 0.59 0.61 0.61 +0.08 +15.10% 52,428 67,075 0.42 0.14 18 64 None
MSFT Options Chain 386.74 Call 400.00 7/08 No 0.31 0.33 0.30 -0.46 -60.53% 50,189 3,761 0.39 0.15 15 72 None
WULF Options Chain 22.34 Call 30.00 9/18 Yes 1.22 1.35 1.27 -0.57 -30.98% 46,471 11,477 1.03 0.28 2 39 None
AAPL Options Chain 312.66 Put 305.00 7/08 No 0.20 0.21 0.21 -0.20 -48.78% 45,606 5,183 0.30 -0.11 9 65 None
NVDA Options Chain 195.55 Put 197.50 7/08 No 1.86 1.89 1.85 -1.45 -43.94% 45,086 2,413 0.39 -0.60 18 64 None
AMZN Options Chain 244.16 Call 250.00 7/08 No 0.53 0.55 0.55 -0.23 -29.49% 44,804 5,912 0.38 0.20 11 65 None
AAPL Options Chain 312.66 Call 312.50 7/08 No 1.28 1.32 1.31 -1.34 -50.57% 41,871 5,957 0.26 0.45 9 65 None
TSLA Options Chain 416.99 Call 407.50 7/08 No 2.84 2.89 2.88 -11.66 -80.20% 41,373 1,355 0.50 0.52 10 58 None
AAPL Options Chain 312.66 Call 317.50 7/08 No 0.21 0.22 0.21 -0.63 -75.00% 41,047 3,927 0.28 0.12 9 65 None
MSFT Options Chain 386.74 Call 395.00 7/08 No 0.91 0.99 0.92 -0.63 -40.65% 39,927 1,155 0.38 0.31 15 72 None
AMZN Options Chain 244.16 Call 247.50 7/08 No 1.18 1.21 1.20 -0.18 -13.05% 39,895 3,153 0.38 0.36 11 65 None
AAPL Options Chain 312.66 Put 312.50 7/08 No 2.12 2.14 2.14 -0.18 -7.76% 39,159 1,083 0.26 -0.55 9 65 None
NVDA Options Chain 195.55 Put 187.50 7/08 No 0.07 0.08 0.08 -0.19 -70.37% 37,664 5,863 0.50 -0.05 18 64 None
TSLA Options Chain 416.99 Put 415.00 7/08 No 12.00 12.20 12.04 +7.64 +173.64% 37,390 3,299 0.51 -0.72 10 58 None
AAPL Options Chain 312.66 Call 320.00 7/08 No 0.10 0.11 0.10 -0.33 -76.75% 37,167 4,601 0.31 0.06 9 65 None
TSLA Options Chain 416.99 Put 390.00 7/08 No 0.68 0.70 0.69 +0.29 +72.50% 35,001 2,377 0.54 -0.06 10 58 None
WULF Options Chain 22.34 Put 18.00 7/17 No 0.62 0.65 0.64 +0.32 +100.00% 34,848 28,143 1.22 -0.22 2 39 None
PLTR Options Chain 132.54 Call 140.00 7/10 No 2.41 2.44 2.39 +1.55 +184.53% 34,282 22,965 0.61 0.44 12 52 None
TSLA Options Chain 416.99 Put 402.50 7/08 No 3.65 3.75 3.65 +2.31 +172.39% 34,079 1,053 0.50 -0.31 10 58 None
NVDA Options Chain 195.55 Call 195.00 7/10 No 4.15 4.25 4.14 +0.59 +16.62% 32,689 12,239 0.43 0.59 18 64 None
TSLA Options Chain 416.99 Put 397.50 7/08 No 1.96 1.99 1.94 +1.12 +136.59% 32,265 1,379 0.51 -0.17 10 58 None
INTC Options Chain 121.13 Call 115.00 7/10 No 1.97 2.00 2.03 -8.27 -80.30% 32,093 4,624 1.02 0.31 5 55 None
TSLA Options Chain 416.99 Call 425.00 7/08 No 0.34 0.35 0.34 -3.91 -92.00% 31,960 2,524 0.58 0.09 10 58 None
NVDA Options Chain 195.55 Call 197.50 7/10 No 2.77 2.81 2.80 +0.42 +17.65% 31,756 34,286 0.42 0.45 18 64 None
TSLA Options Chain 416.99 Call 405.00 7/08 No 3.85 3.95 3.91 -12.64 -76.38% 31,621 1,619 0.50 0.61 10 58 None
TSLA Options Chain 416.99 Put 392.50 7/08 No 0.98 1.00 0.98 +0.50 +104.17% 31,505 1,128 0.53 -0.09 10 58 None
TSLA Options Chain 416.99 Put 412.50 7/08 No 9.90 10.10 10.19 +6.70 +191.98% 30,881 1,194 0.50 -0.65 10 58 None
AAPL Options Chain 312.66 Put 307.50 7/08 No 0.43 0.45 0.44 -0.41 -48.24% 30,654 2,710 0.28 -0.19 9 65 None
META Options Chain 600.29 Call 620.00 7/08 No 3.90 4.15 4.05 +2.18 +116.58% 29,383 1,898 0.47 0.50 16 73 None
NVDA Options Chain 195.55 Put 190.00 7/10 No 0.83 0.85 0.84 -0.41 -32.80% 29,259 23,967 0.45 -0.20 18 64 None
NVDA Options Chain 195.55 Call 210.00 7/10 No 0.18 0.19 0.19 -0.01 -5.00% 28,241 45,682 0.45 0.05 18 64 None
UMC Options Chain 25.94 Call 12.00 7/17 No 11.60 12.00 11.90 -2.10 -15.00% 26,404 7,329 3.04 1.00 20 5 None
CORZ Options Chain 22.80 Put 21.00 7/17 No 0.99 1.09 1.02 +0.22 +27.50% 26,225 1,955 0.95 -0.38 5 28 None
NFLX Options Chain 76.02 Call 80.00 7/10 No 0.16 0.17 0.16 -0.06 -27.28% 26,138 26,262 0.43 0.12 11 63 None
NU Options Chain 14.06 Call 14.50 7/10 No 0.00 0.01 0.01 -0.09 -90.00% 25,620 37,214 0.39 0.09 14 54 None
WMT Options Chain 110.65 Call 118.00 7/17 No 0.31 0.33 0.32 +0.01 +3.23% 25,226 23,911 0.28 0.14 9 55 None
AAPL Options Chain 312.66 Call 320.00 7/10 No 0.58 0.61 0.60 -0.48 -44.45% 24,904 8,728 0.27 0.16 9 65 None
NVDA Options Chain 195.55 Call 202.50 7/10 No 1.02 1.04 1.04 +0.14 +15.56% 24,725 38,343 0.42 0.22 18 64 None
TSLA Options Chain 416.99 Call 430.00 7/08 No 0.23 0.25 0.24 -2.55 -91.40% 23,625 4,514 0.63 0.04 10 58 None
WULF Options Chain 22.34 Call 24.00 9/18 Yes 2.38 2.61 2.45 -1.06 -30.20% 23,448 452 1.02 0.47 2 39 None
AAPL Options Chain 312.66 Call 322.50 7/08 No 0.05 0.06 0.05 -0.18 -78.27% 23,357 1,460 0.34 0.03 9 65 None
AMZN Options Chain 244.16 Call 245.00 7/08 No 2.27 2.30 2.30 -0.03 -1.29% 23,332 2,674 0.38 0.56 11 65 None
SPCX Options Chain 160.42 Call 330.00 7/10 No 0.00 0.05 0.05 -0.05 -50.00% 22,910 160,772 0.00 0.00 3 25 None
GOOGL Options Chain 366.66 Call 375.00 7/08 No 0.30 0.33 0.33 -0.73 -68.87% 22,883 1,153 0.33 0.18 14 70 None
TSLA Options Chain 416.99 Call 412.50 7/08 No 1.47 1.50 1.49 -9.22 -86.09% 22,730 2,352 0.51 0.35 10 58 None
TSLA Options Chain 416.99 Call 417.50 7/08 No 0.76 0.78 0.78 -6.85 -89.78% 22,607 3,302 0.53 0.21 10 58 None
HOOD Options Chain 117.19 Call 120.00 7/10 No 1.04 1.09 1.07 -1.74 -61.93% 22,365 7,283 0.82 0.26 10 56 None
META Options Chain 600.29 Call 630.00 7/08 No 1.43 1.60 1.47 +0.50 +51.55% 21,583 891 0.48 0.27 16 73 None
WULF Options Chain 22.34 Put 20.00 7/17 No 1.39 1.47 1.45 +0.65 +81.25% 21,333 32,201 1.18 -0.39 2 39 None
NVDA Options Chain 195.55 Put 185.00 7/08 No 0.04 0.05 0.04 -0.10 -71.43% 21,116 8,084 0.57 -0.02 18 64 None
IREN Options Chain 43.91 Call 51.00 7/10 No 0.07 0.10 0.08 -0.44 -84.62% 20,979 4,267 1.43 0.05 10 44 None
NVDA Options Chain 195.55 Call 210.00 7/17 No 1.22 1.24 1.22 +0.21 +20.80% 20,929 49,614 0.40 0.17 18 64 None
META Options Chain 600.29 Call 625.00 7/08 No 2.41 2.59 2.48 +1.17 +89.32% 20,774 1,072 0.46 0.38 16 73 None
RIVN Options Chain 20.14 Put 17.00 7/10 No 0.59 0.62 0.60 +0.56 +1,400.00% 20,761 2,222 0.85 -0.47 6 42 None
CLF Options Chain 9.77 Call 12.00 8/21 Yes 0.34 0.36 0.35 -0.07 -16.67% 20,713 30,074 0.80 0.26 7 38 None
PFE Options Chain 23.72 Call 24.50 7/24 No 0.28 0.30 0.30 +0.12 +66.67% 20,436 113 0.27 0.34 6 56 None
TSLA Options Chain 416.99 Put 420.00 7/08 No 16.10 16.75 16.50 +9.96 +152.30% 20,354 1,860 0.54 -0.84 10 58 None
PLTR Options Chain 132.54 Call 135.00 7/10 No 5.05 5.25 5.19 +3.03 +140.28% 20,288 7,370 0.63 0.69 12 52 None
TSLA Options Chain 416.99 Call 410.00 7/10 No 5.00 5.10 5.10 -9.74 -65.64% 19,635 15,981 0.51 0.47 10 58 None
META Options Chain 600.29 Call 615.00 7/08 No 5.95 6.70 6.23 +3.48 +126.55% 19,450 879 0.47 0.62 16 73 None
SPCX Options Chain 160.42 Call 160.00 7/10 No 1.70 1.80 1.75 -4.55 -72.23% 19,427 14,150 0.86 0.27 3 25 None
PG Options Chain 149.31 Call 160.00 7/10 No 0.08 0.09 0.09 +0.05 +125.00% 19,250 920 0.37 0.03 13 72 None
SPCX Options Chain 160.42 Put 150.00 7/10 No 3.80 3.90 3.90 +1.65 +73.34% 19,217 9,032 0.84 -0.42 3 25 None
NOK Options Chain 12.51 Call 12.00 7/10 No 0.27 0.29 0.29 -0.50 -63.30% 19,199 1,087 0.83 0.43 14 44 None
NVDA Options Chain 195.55 Call 207.50 7/08 No 0.02 0.03 0.02 -0.08 -80.00% 19,025 4,079 0.49 0.01 18 64 None
NVDA Options Chain 195.55 Put 195.00 7/10 No 2.12 2.15 2.15 -0.72 -25.09% 18,916 13,592 0.43 -0.41 18 64 None
WULF Options Chain 22.34 Put 17.00 7/17 No 0.39 0.41 0.41 +0.21 +105.00% 18,617 4,725 1.15 -0.16 2 39 None
AMZN Options Chain 244.16 Call 250.00 7/10 No 1.85 1.88 1.87 +0.16 +9.36% 18,583 12,293 0.40 0.33 11 65 None
WULF Options Chain 22.34 Call 26.00 7/17 No 0.20 0.27 0.23 -0.37 -61.67% 18,265 32,285 1.16 0.15 2 39 None
SPCX Options Chain 160.42 Call 170.00 7/10 No 0.55 0.60 0.57 -2.13 -78.89% 18,186 16,621 0.95 0.11 3 25 None
IREN Options Chain 43.91 Call 55.00 7/10 No 0.03 0.04 0.05 -0.12 -70.59% 18,051 23,895 1.53 0.02 10 44 None
UMC Options Chain 25.94 Call 16.00 7/17 No 7.70 8.00 7.90 -2.50 -24.04% 18,001 4,799 2.16 1.00 20 5 None
MSFT Options Chain 386.74 Call 400.00 7/10 No 1.73 2.01 1.78 -0.22 -11.00% 17,776 8,717 0.40 0.28 15 72 None
TSLA Options Chain 416.99 Call 440.00 7/10 No 0.51 0.52 0.51 -2.08 -80.31% 17,772 12,649 0.57 0.07 10 58 None
NVDA Options Chain 195.55 Call 217.50 7/10 No 0.04 0.05 0.04 -0.02 -33.34% 17,614 6,664 0.50 0.01 18 64 None
AMZN Options Chain 244.16 Call 252.50 7/08 No 0.22 0.23 0.22 -0.24 -52.18% 17,600 1,718 0.39 0.10 11 65 None
MU Options Chain 984.75 Put 900.00 7/10 No 22.85 24.25 23.95 +5.25 +28.08% 17,470 23,640 1.21 -0.40 17 75 None
MU Options Chain 984.75 Call 1,000.00 7/10 No 17.60 17.65 18.25 -23.34 -56.12% 17,386 6,464 1.21 0.24 17 75 None
NVDA Options Chain 195.55 Put 192.50 7/10 No 1.35 1.38 1.39 -0.56 -28.72% 17,283 8,101 0.44 -0.30 18 64 None
AMZN Options Chain 244.16 Put 242.50 7/08 No 0.87 0.89 0.88 -1.08 -55.11% 17,238 1,025 0.38 -0.26 11 65 None
AAPL Options Chain 312.66 Put 310.00 7/10 No 2.31 2.34 2.32 +0.02 +0.87% 17,188 3,408 0.27 -0.39 9 65 None
TSLA Options Chain 416.99 Call 420.00 7/10 No 2.32 2.36 2.36 -6.53 -73.46% 17,155 13,191 0.52 0.28 10 58 None
GOOGL Options Chain 366.66 Call 372.50 7/08 No 0.56 0.60 0.57 -0.99 -63.47% 17,108 1,398 0.32 0.28 14 70 None
INTC Options Chain 121.13 Call 120.00 7/10 No 0.95 0.98 0.96 -5.24 -84.52% 17,095 5,398 1.03 0.18 5 55 None
TSLA Options Chain 416.99 Call 422.50 7/08 No 0.43 0.45 0.43 -4.83 -91.83% 17,081 1,187 0.56 0.12 10 58 None
ORCL Options Chain 143.76 Call 150.00 7/10 No 0.78 0.85 0.82 -0.83 -50.31% 17,049 10,049 0.70 0.17 11 67 None
NU Options Chain 14.06 Call 13.00 8/21 Yes 1.25 1.30 1.27 -0.29 -18.59% 17,042 145,051 0.47 0.66 14 54 None
WULF Options Chain 22.34 Call 32.00 7/17 No 0.03 0.10 0.06 -0.09 -60.00% 17,027 35,135 1.36 0.02 2 39 None
CMG Options Chain 33.98 Put 27.50 7/17 No 0.01 0.02 0.03 +0.01 +50.00% 17,023 89,417 0.61 0.00 9 49 None
NFLX Options Chain 76.02 Call 78.00 7/10 No 0.43 0.45 0.44 -0.07 -13.73% 16,953 8,438 0.40 0.29 11 63 None
MU Options Chain 984.75 Put 690.00 7/17 No 5.35 5.70 5.50 +0.10 +1.86% 16,906 2,542 1.26 -0.07 17 75 None
SPCX Options Chain 160.42 Put 90.00 9/18 No 2.45 2.50 2.45 +0.13 +5.61% 16,856 3,182 0.94 -0.08 3 25 None
AMC Options Chain 1.74 Call 2.00 7/17 No 0.05 0.06 0.06 -0.01 -14.29% 16,785 87,639 1.32 0.27 8 25 None
SOFI Options Chain 18.61 Call 19.00 7/10 No 0.12 0.13 0.12 -0.24 -66.67% 16,714 24,144 0.68 0.25 11 48 None
DGXX Options Chain 4.74 Call 5.00 7/17 No 0.10 0.20 0.14 -0.16 -53.34% 16,670 478 1.24 0.32 3 15 None
AMZN Options Chain 244.16 Call 255.00 7/08 No 0.08 0.09 0.09 -0.16 -64.00% 16,652 2,880 0.40 0.04 11 65 None
GME Options Chain 22.76 Call 25.00 7/17 No 0.08 0.09 0.08 -0.07 -46.67% 16,620 54,653 0.52 0.06 15 49 None
UBER Options Chain 72.42 Put 62.50 7/17 No 0.02 0.03 0.03 -0.08 -72.73% 16,579 32,980 0.46 -0.01 7 55 None
NVDA Options Chain 195.55 Call 190.00 7/08 No 7.05 7.15 6.91 +0.76 +12.36% 16,322 575 0.45 0.90 18 64 None
MSFT Options Chain 386.74 Call 395.00 7/10 No 2.90 3.15 3.10 0.00 0.00% 16,211 4,269 0.39 0.40 15 72 None
NVDA Options Chain 195.55 Call 215.00 7/17 No 0.64 0.66 0.65 +0.12 +22.65% 16,028 39,181 0.40 0.10 18 64 None
AMZN Options Chain 244.16 Put 245.00 7/08 No 1.74 1.78 1.75 -1.36 -43.73% 15,815 618 0.38 -0.44 11 65 None
AAPL Options Chain 312.66 Call 315.00 7/10 No 1.71 1.77 1.72 -0.86 -33.34% 15,766 11,251 0.27 0.36 9 65 None
WBD Options Chain 26.12 Put 25.00 7/17 No 0.20 0.30 0.30 0.00 0.00% 15,715 66,656 0.38 -0.30 3 19 None
NVDA Options Chain 195.55 Put 200.00 7/08 No 3.50 3.60 3.65 -1.50 -29.13% 15,703 1,508 0.39 -0.80 18 64 None
PURR Options Chain 8.82 Call 10.00 8/21 No 0.70 0.80 0.75 -0.19 -20.22% 15,676 23,876 1.12 0.41 3 16 None
GOOGL Options Chain 366.66 Call 370.00 7/08 No 1.04 1.10 1.05 -1.20 -53.34% 15,516 1,437 0.32 0.42 14 70 None
META Options Chain 600.29 Call 610.00 7/08 No 8.90 9.35 9.09 +5.24 +136.11% 15,506 1,133 0.47 0.74 16 73 None
OPTU Options Chain 1.23 Put 5.00 7/17 No 3.60 3.90 3.76 -0.06 -1.58% 15,505 18,921 6.07 -0.99 3 22 None
OPTU Options Chain 1.23 Call 5.00 7/17 No 0.00 0.05 0.05 0.00 0.00% 15,500 13,904 0.00 0.01 3 22 None
NVDA Options Chain 195.55 Call 192.50 7/10 No 5.90 5.95 5.76 +0.66 +12.95% 15,262 2,889 0.44 0.70 18 64 None
SPCX Options Chain 160.42 Put 140.00 7/10 No 0.80 0.90 0.85 +0.24 +39.35% 15,149 7,359 0.85 -0.14 3 25 None
META Options Chain 600.29 Call 640.00 7/08 No 0.50 0.54 0.49 +0.03 +6.53% 15,069 809 0.50 0.12 16 73 None
META Options Chain 600.29 Call 635.00 7/08 No 0.83 0.89 0.83 +0.20 +31.75% 15,061 886 0.49 0.18 16 73 None
CVNA Options Chain 70.38 Put 44.00 9/18 Yes 1.45 1.55 1.46 +0.23 +18.70% 14,914 3,545 0.83 -0.08 8 50 None
SOFI Options Chain 18.61 Call 18.50 7/10 No 0.23 0.24 0.23 -0.35 -60.35% 14,746 11,590 0.67 0.38 11 48 None
TSLA Options Chain 416.99 Put 410.00 7/10 No 10.85 11.00 10.84 +5.99 +123.51% 14,663 2,861 0.51 -0.53 10 58 None
INTC Options Chain 121.13 Put 110.00 7/10 No 4.35 4.50 4.45 +3.27 +277.12% 14,496 5,743 1.04 -0.51 5 55 None
TSLA Options Chain 416.99 Call 430.00 7/10 No 1.04 1.07 1.05 -3.80 -78.36% 14,280 8,941 0.53 0.15 10 58 None
TSLA Options Chain 416.99 Put 400.00 7/10 No 5.65 5.75 5.69 +3.31 +139.08% 14,233 4,647 0.51 -0.33 10 58 None
PLTR Options Chain 132.54 Call 136.00 7/10 No 4.45 4.55 4.50 +2.68 +147.26% 14,157 3,774 0.61 0.65 12 52 None
AMZN Options Chain 244.16 Put 240.00 7/08 No 0.38 0.40 0.40 -0.69 -63.31% 14,061 1,622 0.40 -0.14 11 65 None
NFLX Options Chain 76.02 Call 77.00 7/10 No 0.73 0.75 0.74 -0.07 -8.65% 13,985 13,017 0.40 0.43 11 63 None
NVDA Options Chain 195.55 Put 185.00 7/10 No 0.30 0.32 0.35 -0.15 -30.00% 13,890 13,842 0.48 -0.08 18 64 None
MU Options Chain 984.75 Put 600.00 7/10 No 0.21 0.30 0.26 -0.04 -13.34% 13,789 49,500 1.87 0.00 17 75 None
ORCL Options Chain 143.76 Call 145.00 7/10 No 1.91 1.99 1.97 -1.30 -39.76% 13,465 4,329 0.69 0.32 11 67 None
RIVN Options Chain 20.14 Put 16.50 7/10 No 0.36 0.38 0.37 +0.29 +362.50% 13,428 995 0.84 -0.32 6 42 None
TSLA Options Chain 416.99 Put 405.00 7/10 No 7.95 8.10 8.03 +4.58 +132.76% 13,322 2,845 0.51 -0.43 10 58 None
JPM Options Chain 337.72 Call 355.00 7/10 No 0.07 0.08 0.08 -0.05 -38.47% 12,964 14,054 0.25 0.03 11 77 None
CORZ Options Chain 22.80 Put 19.00 7/17 No 0.36 0.44 0.39 +0.05 +14.71% 12,886 4,261 1.00 -0.18 5 28 None
TSLA Options Chain 416.99 Put 430.00 7/10 No 26.60 27.25 26.63 +11.63 +77.54% 12,804 1,437 0.53 -0.85 10 58 None
NVDA Options Chain 195.55 Call 205.00 7/17 No 2.25 2.30 2.25 +0.35 +18.43% 12,786 28,420 0.39 0.27 18 64 None
NVDA Options Chain 195.55 Call 210.00 7/08 No 0.01 0.02 0.02 -0.04 -66.67% 12,773 5,520 0.55 0.00 18 64 None
TSLA Options Chain 416.99 Put 420.00 7/10 No 18.10 18.35 18.35 +9.47 +106.65% 12,762 3,255 0.51 -0.72 10 58 None
MSFT Options Chain 386.74 Call 397.50 7/08 No 0.53 0.59 0.53 -0.59 -52.68% 12,746 928 0.38 0.22 15 72 None
INTC Options Chain 121.13 Put 95.00 7/10 No 0.48 0.50 0.51 +0.36 +240.00% 12,679 2,894 1.19 -0.09 5 55 None
AAPL Options Chain 312.66 Put 305.00 7/10 No 0.93 0.96 0.95 -0.08 -7.77% 12,656 7,456 0.29 -0.19 9 65 None
MSFT Options Chain 386.74 Call 392.50 7/08 No 1.52 1.60 1.57 -0.61 -27.99% 12,643 1,455 0.37 0.43 15 72 None
CORZ Options Chain 22.80 Put 22.00 7/17 No 1.46 1.61 1.40 +0.21 +17.65% 12,532 14,295 0.93 -0.49 5 28 None
META Options Chain 600.29 Call 650.00 7/10 No 1.42 1.49 1.49 +0.62 +71.27% 12,393 10,104 0.48 0.14 16 73 None
ONDS Options Chain 7.82 Call 8.00 7/10 No 0.07 0.08 0.08 -0.17 -68.00% 12,252 8,718 1.08 0.23 9 38 None
SHOP Options Chain 120.14 Put 85.00 7/17 No 0.00 0.06 0.01 -0.04 -80.00% 12,238 18,837 0.91 0.00 9 56 None
SOFI Options Chain 18.61 Call 20.00 7/10 No 0.03 0.04 0.04 -0.07 -63.64% 12,134 39,478 0.74 0.12 11 48 None
MU Options Chain 984.75 Put 510.00 7/17 No 0.74 1.02 0.96 +0.08 +9.10% 12,062 807 1.64 -0.01 17 75 None
AMZN Options Chain 244.16 Call 247.50 7/10 No 2.74 2.79 2.75 +0.25 +10.00% 12,007 6,329 0.40 0.43 11 65 None
UMC Options Chain 25.94 Call 13.00 7/17 No 10.70 11.10 10.90 -2.10 -16.16% 12,000 3,125 2.75 1.00 20 5 None
JNJ Options Chain 260.30 Put 242.50 7/17 Yes 0.60 1.07 0.70 -0.74 -51.39% 11,888 8,365 0.44 -0.09 9 66 None
WULF Options Chain 22.34 Call 22.00 7/17 No 0.84 0.88 0.88 -0.99 -52.95% 11,875 22,452 1.15 0.41 2 39 None
GFL Options Chain 40.65 Put 35.00 8/21 Yes 0.25 0.55 0.35 0.00 0.00% 11,873 1,289 0.40 -0.13 11 51 None
TSLA Options Chain 416.99 Call 440.00 7/08 No 0.14 0.15 0.14 -1.01 -87.83% 11,795 3,369 0.74 0.01 10 58 None
GME Options Chain 22.76 Call 23.00 7/10 No 0.09 0.10 0.10 -0.16 -61.54% 11,764 21,293 0.45 0.20 15 49 None
INTC Options Chain 121.13 Put 100.00 7/10 No 1.07 1.09 1.10 +0.83 +307.41% 11,742 5,964 1.12 -0.18 5 55 None
NBIS Options Chain 213.02 Call 220.00 7/17 No 8.60 9.10 9.00 -8.57 -48.78% 11,728 12,614 1.34 0.35 3 22 None
METC Options Chain 12.44 Call 13.00 7/17 No 0.45 0.50 0.45 -0.19 -29.69% 11,674 9,963 0.95 0.33 7 42 None
TSLA Options Chain 416.99 Put 415.00 7/10 No 14.25 14.45 14.53 +7.88 +118.50% 11,618 2,296 0.51 -0.63 10 58 None
MSFT Options Chain 386.74 Put 390.00 7/08 No 3.45 3.80 3.82 -2.28 -37.38% 11,605 285 0.38 -0.44 15 72 None
NVDA Options Chain 195.55 Call 207.50 7/10 No 0.33 0.34 0.33 +0.02 +6.46% 11,554 22,515 0.43 0.09 18 64 None
MU Options Chain 984.75 Put 800.00 7/10 No 4.45 4.65 4.45 -0.10 -2.20% 11,520 12,242 1.29 -0.11 17 75 None
NKE Options Chain 43.34 Call 45.00 7/17 No 0.36 0.41 0.38 -0.12 -24.00% 11,492 14,339 0.35 0.25 13 58 None
METC Options Chain 12.44 Call 12.00 8/21 Yes 1.75 1.85 1.82 -0.81 -30.80% 11,482 8 1.00 0.57 7 42 None
AAPL Options Chain 312.66 Put 315.00 7/08 No 3.70 3.90 3.55 -0.30 -7.80% 11,481 1,014 0.26 -0.76 9 65 None
SPCX Options Chain 160.42 Put 145.00 7/10 No 1.90 2.00 1.93 +0.71 +58.20% 11,480 9,321 0.84 -0.25 3 25 None
AMZN Options Chain 244.16 Call 250.00 7/17 No 4.05 4.15 4.05 +0.35 +9.46% 11,468 34,806 0.36 0.41 11 65 None
TSLA Options Chain 416.99 Put 430.00 7/08 No 25.85 26.55 26.20 +13.25 +102.32% 11,437 369 0.55 -0.96 10 58 None
TSLA Options Chain 416.99 Put 385.00 7/08 No 0.33 0.34 0.33 +0.08 +32.00% 11,380 1,933 0.58 -0.02 10 58 None
TSLA Options Chain 416.99 Call 435.00 7/08 No 0.18 0.19 0.18 -1.58 -89.78% 11,332 1,246 0.68 0.02 10 58 None
MSFT Options Chain 386.74 Call 400.00 7/17 No 4.90 5.15 5.00 +0.07 +1.42% 11,314 24,462 0.36 0.37 15 72 None
OPEN Options Chain 5.09 Call 5.00 7/10 No 0.10 0.11 0.10 -0.15 -60.00% 11,212 27,764 0.96 0.42 5 32 None
IREN Options Chain 43.91 Put 33.00 8/21 No 3.45 3.85 3.48 +0.69 +24.74% 11,160 13,166 1.30 -0.24 10 44 None
SPCX Options Chain 160.42 Call 155.00 7/10 No 3.00 3.20 3.00 -6.14 -67.18% 11,105 6,055 0.85 0.42 3 25 None
CART Options Chain 47.35 Call 50.00 7/17 No 0.70 0.90 0.88 +0.28 +46.67% 11,042 13,543 0.45 0.36 3 20 None
CART Options Chain 47.35 Call 50.00 8/21 No 2.70 3.00 2.82 +0.52 +22.61% 11,042 197 0.51 0.48 3 20 None
BABA Options Chain 97.91 Call 120.00 8/21 No 1.25 1.32 1.30 +0.08 +6.56% 11,033 7,617 0.51 0.15 14 27 None
CLF Options Chain 9.77 Call 11.00 8/21 Yes 0.51 0.59 0.57 -0.11 -16.18% 11,026 16,379 0.80 0.36 7 38 None
INTC Options Chain 121.13 Call 110.00 7/10 No 3.80 3.95 3.92 -9.85 -71.54% 11,022 3,326 1.03 0.49 5 55 None
BAC Options Chain 59.90 Call 62.00 7/31 Yes 0.89 0.93 0.92 +0.08 +9.53% 11,003 477 0.27 0.35 10 64 None
AAL Options Chain 17.75 Put 15.50 7/10 No 0.03 0.04 0.02 0.00 0.00% 10,992 7,328 0.79 -0.07 7 42 None
IONQ Options Chain 49.00 Call 55.00 8/21 Yes 3.25 3.30 3.32 -1.53 -31.55% 10,979 2,905 0.97 0.37 9 44 None
RIVN Options Chain 20.14 Call 22.00 9/18 Yes 0.80 0.85 0.85 -1.18 -58.13% 10,971 38,349 0.76 0.29 6 42 None
PLTR Options Chain 132.54 Call 138.00 7/10 No 3.30 3.40 3.33 +2.09 +168.55% 10,917 4,304 0.61 0.55 12 52 None
IONQ Options Chain 49.00 Call 60.00 8/21 Yes 2.26 2.34 2.41 -1.07 -30.75% 10,903 14,661 0.98 0.28 9 44 None
DIS Options Chain 97.41 Call 110.00 8/21 Yes 0.92 1.00 0.96 -0.05 -4.95% 10,821 6,397 0.33 0.17 10 64 None
UMC Options Chain 25.94 Call 14.00 7/17 No 9.60 10.00 9.90 -0.92 -8.51% 10,800 2,998 2.70 1.00 20 5 None
GFL Options Chain 40.65 Call 45.00 8/21 Yes 1.05 1.20 1.10 +0.20 +22.23% 10,798 12 0.41 0.31 11 51 None
PLTR Options Chain 132.54 Put 130.00 7/10 No 0.56 0.58 0.56 -1.54 -73.34% 10,670 6,228 0.65 -0.15 12 52 None
DIS Options Chain 97.41 Call 100.00 8/21 Yes 3.50 3.55 3.55 -0.08 -2.21% 10,660 2,019 0.33 0.45 10 64 None
META Options Chain 600.29 Call 612.50 7/08 No 7.50 7.85 7.50 +4.22 +128.66% 10,604 317 0.47 0.68 16 73 None
LAES Options Chain 3.01 Call 3.00 7/10 No 0.05 0.09 0.07 -0.08 -53.34% 10,604 15,099 1.32 0.32 8 18 None
GME Options Chain 22.76 Call 24.00 7/10 No 0.03 0.04 0.03 -0.06 -66.67% 10,603 14,686 0.58 0.06 15 49 None
OPEN Options Chain 5.09 Call 5.50 7/10 No 0.03 0.04 0.03 -0.06 -66.67% 10,582 21,713 1.23 0.11 5 32 None
RDW Options Chain 11.36 Call 20.00 8/21 Yes 0.15 0.20 0.16 -0.17 -51.52% 10,544 23,176 1.22 0.09 5 36 None
PBR Options Chain 16.26 Put 16.00 8/21 Yes 0.46 0.52 0.46 -0.18 -28.13% 10,540 34,030 0.34 -0.34 15 51 None
SOLS Options Chain 68.05 Put 65.00 8/21 No 6.40 7.00 6.82 +2.89 +73.54% 10,481 11,001 0.61 -0.53 3 21 None
FLR Options Chain 51.66 Call 55.00 8/21 Yes 1.95 2.25 2.05 -0.77 -27.31% 10,407 249 0.62 0.34 11 46 None
NOK Options Chain 12.51 Call 15.00 8/21 Yes 0.46 0.48 0.46 -0.21 -31.35% 10,369 55,577 0.84 0.26 14 44 None
SPCX Options Chain 160.42 Call 175.00 7/10 No 0.35 0.40 0.38 -1.37 -78.29% 10,334 9,996 1.01 0.07 3 25 None
FLR Options Chain 51.66 Call 60.00 8/21 Yes 1.00 1.25 1.20 -0.50 -29.42% 10,321 10,606 0.62 0.21 11 46 None
NOW Options Chain 107.93 Call 120.00 8/21 Yes 7.30 7.50 7.40 +1.05 +16.54% 10,318 18,202 0.70 0.44 10 56 None
PLTR Options Chain 132.54 Call 134.00 7/10 No 5.75 6.00 5.84 +3.25 +125.49% 10,317 4,549 0.63 0.73 12 52 None
MSTR Options Chain 100.77 Call 104.00 7/10 No 1.54 1.67 1.59 -2.01 -55.84% 10,282 5,635 1.12 0.29 5 59 None
RIOT Options Chain 22.87 Call 25.00 9/18 Yes 2.55 2.65 2.60 -0.60 -18.75% 10,273 7,215 0.96 0.48 5 44 None
JNJ Options Chain 260.30 Put 252.50 7/17 Yes 1.83 1.93 1.84 -2.10 -53.30% 10,268 167 0.41 -0.20 9 66 None
PLTR Options Chain 132.54 Call 145.00 7/17 No 2.58 2.63 2.59 +1.39 +115.84% 10,234 17,210 0.55 0.33 12 52 None
NVDA Options Chain 195.55 Call 215.00 7/10 No 0.06 0.07 0.07 -0.01 -12.50% 10,170 16,232 0.48 0.02 18 64 None
CSX Options Chain 48.81 Call 49.00 7/17 No 0.65 0.80 0.65 -0.16 -19.76% 10,145 18 0.27 0.43 7 54 None
BABA Options Chain 97.91 Call 160.00 8/21 No 0.15 0.18 0.16 -0.01 -5.89% 10,138 15,139 0.65 0.02 14 27 None
GFL Options Chain 40.65 Call 50.00 8/21 Yes 0.25 0.40 0.31 % 10,124 0 0.40 0.13 11 51 None
IREN Options Chain 43.91 Put 33.00 7/10 No 0.21 0.28 0.26 +0.16 +160.00% 10,118 376 1.51 -0.06 10 44 None
TSLA Options Chain 416.99 Put 427.50 7/08 No 23.35 24.15 23.93 +12.78 +114.62% 10,114 143 0.59 -0.94 10 58 None
LAES Options Chain 3.01 Call 2.50 7/17 No 0.35 0.39 0.45 -0.10 -18.19% 10,051 5,556 1.20 0.75 8 18 None
TSLA Options Chain 416.99 Call 450.00 7/10 No 0.29 0.30 0.30 -1.00 -76.93% 10,044 14,591 0.62 0.03 10 58 None
GFL Options Chain 40.65 Put 30.00 8/21 Yes 0.00 0.30 0.08 % 10,035 0 0.66 -0.02 11 51 None
CSX Options Chain 48.81 Call 51.00 7/17 No 0.05 0.25 0.16 -0.11 -40.75% 10,005 2 0.28 0.17 7 54 None
WULF Options Chain 22.34 Put 20.00 7/24 No 1.66 1.86 1.86 +0.70 +60.35% 9,952 1,475 1.11 -0.39 2 39 None
SOFI Options Chain 18.61 Call 18.00 7/10 No 0.42 0.43 0.43 -0.44 -50.58% 9,854 7,127 0.66 0.57 11 48 None
TSLA Options Chain 416.99 Call 390.00 7/17 No 20.95 21.15 20.90 -12.90 -38.17% 9,853 15,016 0.47 0.73 10 58 None
GOOGL Options Chain 366.66 Call 400.00 7/17 No 0.58 0.62 0.60 -0.15 -20.00% 9,845 23,892 0.34 0.08 14 70 None
MU Options Chain 984.75 Call 920.00 7/10 No 48.70 52.25 50.05 -49.10 -49.53% 9,844 271 1.20 0.51 17 75 None
NVDA Options Chain 195.55 Put 190.00 7/17 No 2.52 2.56 2.59 -0.32 -11.00% 9,803 45,617 0.42 -0.30 18 64 None
MSFT Options Chain 386.74 Call 405.00 7/08 No 0.10 0.13 0.11 -0.25 -69.45% 9,782 463 0.42 0.06 15 72 None
NVDA Options Chain 195.55 Call 220.00 7/17 No 0.34 0.35 0.34 +0.05 +17.25% 9,742 86,756 0.42 0.06 18 64 None
TSLA Options Chain 416.99 Call 405.00 7/10 No 7.10 7.25 7.30 -11.05 -60.22% 9,635 7,949 0.51 0.57 10 58 None
NOW Options Chain 107.93 Call 120.00 7/17 No 1.63 1.78 1.73 +0.46 +36.22% 9,599 24,079 0.65 0.28 10 56 None
MSTR Options Chain 100.77 Put 95.00 7/10 No 2.66 2.88 2.88 +0.48 +20.00% 9,548 4,359 1.16 -0.37 5 59 None
GOOGL Options Chain 366.66 Call 380.00 7/10 No 0.81 0.86 0.83 -0.36 -30.26% 9,515 3,329 0.35 0.19 14 70 None
SPCX Options Chain 160.42 Call 165.00 7/10 No 0.95 1.00 0.97 -3.15 -76.46% 9,447 12,139 0.90 0.17 3 25 None
META Options Chain 600.29 Put 600.00 7/08 No 1.19 1.37 1.35 -5.85 -81.25% 9,424 418 0.50 -0.11 16 73 None
PBR Options Chain 16.26 Call 17.00 9/18 Yes 0.71 0.76 0.75 +0.21 +38.89% 9,373 12,786 0.34 0.44 15 51 None
GOOG Options Chain 364.90 Call 370.00 7/10 No 2.00 2.08 2.04 -1.16 -36.25% 9,364 2,700 0.34 0.36 10 64 None
SPCX Options Chain 160.42 Put 155.00 7/10 No 6.50 6.80 6.64 +2.74 +70.26% 9,191 4,895 0.85 -0.58 3 25 None
CRWV Options Chain 86.46 Put 75.00 7/17 No 2.19 2.29 2.27 +0.75 +49.35% 9,190 9,220 0.97 -0.25 3 21 None
AMZN Options Chain 244.16 Call 245.00 7/10 No 3.90 4.00 3.86 +0.31 +8.74% 9,129 9,665 0.40 0.55 11 65 None
XOM Options Chain 136.44 Call 145.00 7/17 No 1.45 1.53 1.45 +0.96 +195.92% 9,107 4,414 0.29 0.23 11 71 None
NFLX Options Chain 76.02 Put 76.00 7/10 No 0.97 1.00 0.97 -0.18 -15.66% 9,099 3,814 0.39 -0.42 11 63 None
AAPL Options Chain 312.66 Put 300.00 7/08 No 0.07 0.08 0.07 -0.06 -46.16% 9,095 3,717 0.38 -0.02 9 65 None
COP Options Chain 103.58 Call 115.00 8/21 Yes 2.52 2.55 2.53 +1.41 +125.90% 9,085 1,846 0.32 0.29 9 68 None
HOOD Options Chain 117.19 Call 120.00 7/17 No 2.91 2.98 2.93 -1.92 -39.59% 9,065 23,390 0.73 0.36 10 56 None
RIVN Options Chain 20.14 Call 18.00 7/17 No 0.42 0.45 0.43 -2.07 -82.80% 9,043 10,892 0.76 0.36 6 42 None
AAPL Options Chain 312.66 Call 325.00 7/08 No 0.03 0.04 0.03 -0.09 -75.00% 9,029 1,911 0.37 0.01 9 65 None
NFLX Options Chain 76.02 Call 79.00 7/10 No 0.26 0.27 0.26 -0.06 -18.75% 9,015 11,808 0.41 0.19 11 63 None
NVDA Options Chain 195.55 Call 202.50 7/17 No 3.00 3.05 3.05 +0.48 +18.68% 9,001 7,956 0.40 0.34 18 64 None
WBD Options Chain 26.12 Put 25.00 8/21 No 0.65 0.95 0.79 -0.16 -16.85% 8,927 24,325 0.40 -0.31 3 19 None
NVDA Options Chain 195.55 Put 187.50 7/10 No 0.50 0.52 0.51 -0.28 -35.45% 8,915 4,959 0.46 -0.13 18 64 None
BAC Options Chain 59.90 Call 62.00 7/17 Yes 0.57 0.58 0.58 +0.07 +13.73% 8,912 816 0.32 0.29 10 64 None
TSLA Options Chain 416.99 Put 417.50 7/08 No 13.85 14.50 14.35 +8.95 +165.75% 8,909 2,450 0.52 -0.79 10 58 None
WMT Options Chain 110.65 Call 115.00 7/10 No 0.25 0.26 0.26 +0.03 +13.05% 8,861 4,881 0.30 0.16 9 55 None
META Options Chain 600.29 Call 620.00 7/10 No 8.00 8.50 8.00 +3.88 +94.18% 8,861 3,719 0.45 0.51 16 73 None
PLTR Options Chain 132.54 Put 133.00 7/10 No 1.08 1.10 1.11 -2.29 -67.36% 8,824 657 0.62 -0.23 12 52 None
CRWV Options Chain 86.46 Put 70.00 7/17 No 1.10 1.20 1.16 +0.36 +45.00% 8,803 10,260 1.00 -0.14 3 21 None
NVDA Options Chain 195.55 Put 180.00 7/17 No 0.80 0.83 0.83 -0.11 -11.71% 8,801 81,721 0.45 -0.12 18 64 None
META Options Chain 600.29 Call 622.50 7/08 No 3.05 3.30 3.10 +1.54 +98.72% 8,785 269 0.46 0.44 16 73 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
META Options Chain 600.29 Call 617.50 7/08 No 4.95 5.30 4.90 +2.56 +109.41% 8,766 411 0.46 0.56 16 73 None
DGXX Options Chain 4.74 Call 9.00 7/17 No 0.00 0.05 0.03 -0.04 -57.15% 8,730 17,138 2.53 0.00 3 15 None
PLTR Options Chain 132.54 Call 140.00 7/17 No 4.35 4.50 4.41 +2.20 +99.55% 8,675 15,556 0.55 0.48 12 52 None
WMT Options Chain 110.65 Call 113.00 7/10 No 0.70 0.72 0.69 +0.11 +18.97% 8,666 2,548 0.29 0.35 9 55 None
IONQ Options Chain 49.00 Put 55.00 8/21 Yes 12.35 12.45 11.90 +1.45 +13.88% 8,663 27,068 1.01 -0.63 9 44 None
SOFI Options Chain 18.61 Call 19.50 7/10 No 0.06 0.07 0.07 -0.13 -65.00% 8,655 20,224 0.69 0.18 11 48 None
AAPL Options Chain 312.66 Call 310.00 7/08 No 2.65 2.75 2.73 -1.42 -34.22% 8,609 2,695 0.26 0.67 9 65 None
META Options Chain 600.29 Call 650.00 7/08 No 0.17 0.20 0.18 -0.10 -35.72% 8,537 1,262 0.53 0.06 16 73 None
NVDA Options Chain 195.55 Put 192.50 7/17 No 3.30 3.35 3.35 -0.39 -10.43% 8,535 4,556 0.41 -0.36 18 64 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
MU Options Chain 984.75 Put 850.00 7/10 No 10.25 10.90 10.85 +1.35 +14.22% 8,505 4,399 1.24 -0.23 17 75 None
INTC Options Chain 121.13 Call 130.00 7/10 No 0.25 0.27 0.26 -1.94 -88.19% 8,495 10,434 1.13 0.05 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 4 47 None
SPCX Options Chain 160.42 Call 320.00 7/10 No 0.05 0.10 0.05 -0.05 -50.00% 8,452 303 2.94 0.00 3 25 None
RIVN Options Chain 20.14 Call 18.00 7/10 No 0.18 0.19 0.18 -2.06 -91.97% 8,448 2,837 0.91 0.27 6 42 None
BMNR Options Chain 15.55 Call 15.50 7/10 No 0.35 0.38 0.36 -0.32 -47.06% 8,434 5,192 0.99 0.40 12 35 None
UBER Options Chain 72.42 Call 77.00 7/10 No 0.35 0.37 0.37 +0.20 +117.65% 8,433 11,207 0.41 0.22 7 55 None
RIVN Options Chain 20.14 Call 17.00 7/10 No 0.49 0.51 0.50 -2.47 -83.17% 8,401 2,080 0.88 0.53 6 42 None
PLTR Options Chain 132.54 Call 150.00 7/17 No 1.43 1.46 1.43 +0.77 +116.67% 8,387 23,636 0.55 0.22 12 52 None
MU Options Chain 984.75 Call 925.00 7/10 No 47.10 49.25 47.05 -47.35 -50.16% 8,362 88 1.20 0.49 17 75 None
F Options Chain 13.83 Put 13.50 7/10 No 0.14 0.15 0.14 +0.03 +27.28% 8,349 3,563 0.40 -0.42 9 47 None
MU Options Chain 984.75 Call 950.00 7/10 No 34.80 36.25 35.25 -34.75 -49.65% 8,338 445 1.19 0.40 17 75 None
AAPL Options Chain 312.66 Put 300.00 7/10 No 0.38 0.40 0.39 -0.06 -13.34% 8,278 7,846 0.32 -0.07 9 65 None
INTC Options Chain 121.13 Call 130.00 7/31 Yes 4.85 5.10 5.00 -4.74 -48.67% 8,266 1,508 1.03 0.30 5 55 None
AVGO Options Chain 373.90 Call 400.00 7/10 No 0.47 0.52 0.50 -0.94 -65.28% 8,227 10,532 0.58 0.06 10 62 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 416.99 Call 400.00 7/08 No 6.65 6.80 6.75 -14.13 -67.68% 8,154 2,448 0.51 0.76 10 58 None
AAPL Options Chain 312.66 Call 312.50 7/10 No 2.72 2.80 2.75 -0.95 -25.68% 8,115 3,480 0.27 0.48 9 65 None
INTC Options Chain 121.13 Put 100.00 7/17 No 2.91 3.05 2.97 +1.79 +151.70% 8,109 25,865 0.96 -0.26 5 55 None
INTC Options Chain 121.13 Call 112.00 7/10 No 3.00 3.10 3.02 -8.94 -74.75% 8,100 565 1.02 0.42 5 55 None
CCL Options Chain 27.51 Put 25.50 7/10 No 0.15 0.19 0.18 +0.09 +100.00% 8,085 511 0.55 -0.17 12 65 None
COIN Options Chain 168.87 Put 95.00 7/17 No 0.14 0.20 0.19 +0.01 +5.56% 8,077 43,152 1.53 -0.01 10 58 None
ONDS Options Chain 7.82 Call 10.00 9/18 Yes 0.55 0.56 0.58 -0.17 -22.67% 8,077 27,058 1.01 0.34 9 38 None
META Options Chain 600.29 Put 610.00 7/08 No 3.45 3.85 3.72 -9.41 -71.67% 8,073 66 0.48 -0.26 16 73 None
BAC Options Chain 59.90 Call 63.00 7/17 Yes 0.33 0.35 0.34 +0.02 +6.25% 8,062 709 0.32 0.20 10 64 None
AAPL Options Chain 312.66 Put 312.50 7/10 No 3.35 3.50 3.45 +0.11 +3.30% 8,032 1,928 0.27 -0.52 9 65 None
PLTR Options Chain 132.54 Call 135.00 7/17 No 6.95 7.10 7.00 +3.09 +79.03% 8,022 12,667 0.56 0.64 12 52 None
TSLA Options Chain 416.99 Call 427.50 7/08 No 0.28 0.29 0.28 -3.12 -91.77% 8,016 1,570 0.60 0.06 10 58 None
NVDA Options Chain 195.55 Put 210.00 7/10 No 13.10 13.25 13.39 -0.33 -2.41% 7,965 4,192 0.42 -0.95 18 64 None
TSLA Options Chain 416.99 Call 400.00 7/10 No 9.80 9.95 9.93 -12.43 -55.59% 7,947 7,744 0.52 0.67 10 58 None
SPCX Options Chain 160.42 Put 135.00 8/21 No 10.10 10.40 10.27 +1.30 +14.50% 7,944 14,170 0.86 -0.30 3 25 None
NOK Options Chain 12.51 Call 13.00 7/10 No 0.05 0.06 0.05 -0.18 -78.27% 7,930 19,495 0.87 0.12 14 44 None
GME Options Chain 22.76 Call 22.50 7/10 No 0.16 0.18 0.17 -0.36 -67.93% 7,929 5,807 0.41 0.35 15 49 None
SPCX Options Chain 160.42 Put 152.50 7/10 No 5.00 5.20 5.15 +2.20 +74.58% 7,877 2,823 0.84 -0.50 3 25 None
PLTR Options Chain 132.54 Call 137.00 7/10 No 3.85 3.95 3.85 +2.35 +156.67% 7,868 3,325 0.61 0.60 12 52 None
SPCX Options Chain 160.42 Call 152.50 7/10 No 4.00 4.10 4.15 -7.01 -62.82% 7,840 393 0.83 0.50 3 25 None
BE Options Chain 295.05 Call 370.00 9/18 Yes 35.00 37.55 36.60 -13.95 -27.60% 7,793 32,763 1.40 0.42 4 12 None
MSFT Options Chain 386.74 Call 410.00 7/08 No 0.04 0.06 0.04 -0.13 -76.48% 7,750 1,193 0.45 0.02 15 72 None
MARA Options Chain 12.95 Call 13.00 7/10 No 0.15 0.17 0.16 -0.35 -68.63% 7,728 3,869 1.04 0.28 4 41 None
TSLA Options Chain 416.99 Put 412.50 7/10 No 12.50 12.65 12.48 +6.78 +118.95% 7,711 1,092 0.51 -0.58 10 58 None
NVDA Options Chain 195.55 Call 200.00 7/15 No 3.15 3.25 3.20 +0.46 +16.79% 7,700 781 0.38 0.39 18 64 None
GME Options Chain 22.76 Call 22.00 7/17 No 0.56 0.58 0.56 -0.47 -45.64% 7,676 12,248 0.34 0.57 15 49 None
SOFI Options Chain 18.61 Put 18.00 7/10 No 0.43 0.44 0.44 +0.19 +76.00% 7,673 6,872 0.66 -0.43 11 48 None
LLY Options Chain 1,204.50 Call 1,300.00 7/10 No 2.10 2.54 2.15 +0.69 +47.26% 7,656 2,847 0.44 0.10 9 65 None
ELF Options Chain 73.49 Call 85.00 8/21 Yes 4.65 5.00 4.84 +0.29 +6.38% 7,627 426 0.82 0.37 5 50 None
MSTR Options Chain 100.77 Call 101.00 7/10 No 2.38 2.54 2.46 -2.29 -48.22% 7,613 14,584 1.13 0.40 5 59 None
NVDA Options Chain 195.55 Put 200.00 7/17 No 6.75 6.85 6.78 -0.82 -10.79% 7,613 50,292 0.40 -0.59 18 64 None
NVDA Options Chain 195.55 Call 195.00 7/17 No 6.40 6.50 6.44 +0.79 +13.99% 7,582 37,012 0.41 0.56 18 64 None
PFE Options Chain 23.72 Put 22.00 9/18 Yes 0.32 0.37 0.35 -0.07 -16.67% 7,578 29,103 0.25 -0.20 6 56 None
AAPL Options Chain 312.66 Put 300.00 7/17 No 1.49 1.54 1.51 +0.05 +3.43% 7,522 19,472 0.28 -0.18 9 65 None
SPCX Options Chain 160.42 Call 157.50 7/10 No 2.30 2.40 2.35 -5.45 -69.88% 7,520 2,937 0.85 0.34 3 25 None
ELF Options Chain 73.49 Call 115.00 8/21 Yes 0.68 1.00 0.84 -0.01 -1.18% 7,511 92 0.83 0.09 5 50 None
MSFT Options Chain 386.74 Call 402.50 7/08 No 0.18 0.21 0.18 -0.35 -66.04% 7,498 1,405 0.40 0.10 15 72 None
INTC Options Chain 121.13 Put 105.00 7/10 No 2.26 2.32 2.30 +1.70 +283.34% 7,488 4,965 1.06 -0.32 5 55 None
INTC Options Chain 121.13 Call 155.00 7/31 Yes 1.69 1.85 1.81 -2.24 -55.31% 7,478 13,905 1.06 0.13 5 55 None
AVPT Options Chain 12.04 Call 13.00 7/17 No 0.20 0.30 0.20 +0.08 +66.67% 7,455 141 0.49 0.40 20 45
Growth Stock List
NVDA Options Chain 195.55 Put 182.50 7/08 No 0.03 0.04 0.03 -0.04 -57.15% 7,441 3,494 0.65 -0.01 18 64 None
TSLA Options Chain 416.99 Call 450.00 7/08 No 0.10 0.11 0.10 -0.46 -82.15% 7,422 3,074 0.86 0.00 10 58 None
INTC Options Chain 121.13 Call 120.00 7/17 No 3.00 3.10 3.07 -5.91 -65.82% 7,406 12,287 0.93 0.30 5 55 None
INTC Options Chain 121.13 Call 125.00 7/10 No 0.48 0.49 0.49 -3.36 -87.28% 7,398 6,868 1.07 0.10 5 55 None
RIVN Options Chain 20.14 Put 17.50 7/10 No 0.90 0.95 0.93 +0.87 +1,450.00% 7,368 2,242 0.86 -0.61 6 42 None
TSM Options Chain 451.79 Put 400.00 8/21 Yes 17.10 17.60 17.40 +4.40 +33.85% 7,345 6,311 0.54 -0.28 20 61
Dividend Stock List
MU Options Chain 984.75 Call 1,100.00 7/10 No 4.05 4.30 4.10 -8.46 -67.36% 7,305 6,821 1.28 0.07 17 75 None
SPCX Options Chain 160.42 Call 450.00 7/17 No 0.05 0.10 0.08 -0.07 -46.67% 7,278 57,492 2.33 0.00 3 25 None
WULF Options Chain 22.34 Call 21.00 8/21 Yes 2.64 2.82 2.75 -1.34 -32.77% 7,261 24,179 1.08 0.56 2 39 None
ORCL Options Chain 143.76 Call 150.00 7/17 No 2.45 2.60 2.57 -0.84 -24.64% 7,230 8,607 0.62 0.28 11 67 None
TIGO Options Chain 94.81 Call 65.00 7/17 No 28.20 30.70 29.63 +7.73 +35.30% 7,223 86 2.05 1.00 14 65 None
TIGO Options Chain 94.81 Call 75.00 7/17 No 18.10 19.50 19.50 +0.05 +0.26% 7,202 97 1.47 1.00 14 65 None
RIVN Options Chain 20.14 Call 17.50 7/10 No 0.30 0.32 0.30 -2.41 -88.93% 7,185 1,431 0.90 0.39 6 42 None
SPCX Options Chain 160.42 Call 180.00 7/10 No 0.25 0.30 0.30 -0.90 -75.00% 7,181 15,966 1.06 0.05 3 25 None
WULF Options Chain 22.34 Call 25.00 7/17 No 0.29 0.32 0.29 -0.52 -64.20% 7,174 32,803 1.18 0.20 2 39 None
META Options Chain 600.29 Call 650.00 7/17 No 5.35 5.70 5.50 +2.30 +71.88% 7,145 29,345 0.41 0.26 16 73 None
CBRS Options Chain 192.01 Call 500.00 7/17 No 0.10 0.20 0.15 -0.15 -50.00% 7,129 27,342 2.35 0.00 11 23 None
MSTR Options Chain 100.77 Call 103.00 7/10 No 1.79 1.95 1.82 -1.98 -52.11% 7,116 1,899 1.12 0.33 5 59 None
MSFT Options Chain 386.74 Put 392.50 7/08 No 4.95 5.50 5.53 -2.67 -32.57% 7,095 81 0.37 -0.57 15 72 None
AMZN Options Chain 244.16 Call 252.50 7/10 No 1.21 1.24 1.23 +0.09 +7.90% 7,073 10,765 0.40 0.24 11 65 None
NFLX Options Chain 76.02 Call 77.00 7/31 Yes 3.65 3.70 3.67 +0.02 +0.55% 7,061 599 0.51 0.51 11 63 None
SOFI Options Chain 18.61 Put 17.00 7/10 No 0.10 0.11 0.10 +0.03 +42.86% 7,052 7,847 0.68 -0.15 11 48 None
GME Options Chain 22.76 Call 25.00 8/21 No 0.39 0.42 0.40 -0.18 -31.04% 7,018 4,930 0.41 0.23 15 49 None
OWL Options Chain 9.49 Put 9.00 10/16 Yes 0.80 1.00 0.92 +0.07 +8.24% 7,010 2,720 0.57 -0.40 9 52 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
MU Options Chain 984.75 Call 930.00 7/10 No 44.35 46.45 45.00 -45.90 -50.50% 7,006 238 1.19 0.47 17 75 None
ORCL Options Chain 143.76 Call 147.00 7/31 No 6.60 6.80 6.73 -0.53 -7.30% 6,992 799 0.61 0.43 11 67 None
PFE Options Chain 23.72 Call 24.50 7/10 No 0.07 0.09 0.08 +0.03 +60.00% 6,976 8,701 0.28 0.23 6 56 None
TSLA Options Chain 416.99 Call 415.00 7/10 No 3.45 3.55 3.53 -8.15 -69.78% 6,973 3,479 0.51 0.37 10 58 None
SOFI Options Chain 18.61 Call 20.00 8/21 Yes 0.98 1.01 0.99 -0.29 -22.66% 6,965 41,938 0.68 0.39 11 48 None
NVDA Options Chain 195.55 Call 190.00 7/10 No 7.85 7.95 7.90 +0.92 +13.19% 6,963 4,108 0.46 0.80 18 64 None
META Options Chain 600.29 Call 627.50 7/08 No 1.85 2.00 1.87 +0.76 +68.47% 6,946 335 0.47 0.32 16 73 None
MRVL Options Chain 249.27 Call 270.00 9/18 Yes 26.45 28.40 27.50 -10.82 -28.24% 6,929 7,027 1.00 0.44 13 62 None
MU Options Chain 984.75 Call 1,200.00 7/10 No 1.00 1.10 1.02 -2.40 -70.18% 6,925 8,629 1.39 0.02 17 75 None
ACHR Options Chain 5.37 Call 5.00 7/10 No 0.12 0.14 0.14 -0.29 -67.45% 6,898 3,332 0.91 0.49 7 37 None
IREN Options Chain 43.91 Put 30.00 8/21 No 2.43 2.50 2.47 +0.46 +22.89% 6,897 9,510 1.31 -0.18 10 44 None
MRVL Options Chain 249.27 Call 260.00 7/10 No 1.55 1.72 1.60 -5.20 -76.48% 6,892 4,263 1.20 0.12 13 62 None
TSLA Options Chain 416.99 Call 412.50 7/10 No 4.15 4.25 4.16 -8.99 -68.37% 6,889 852 0.51 0.42 10 58 None
NOW Options Chain 107.93 Call 115.00 7/10 No 1.28 1.33 1.29 +0.37 +40.22% 6,886 3,567 0.73 0.35 10 56 None
ADBE Options Chain 218.07 Call 240.00 7/10 No 0.75 0.85 0.79 +0.45 +132.36% 6,874 3,374 0.63 0.14 13 63 None
SPCX Options Chain 160.42 Call 200.00 7/10 No 0.15 0.20 0.15 -0.31 -67.40% 6,867 17,416 1.46 0.01 3 25 None
QXO Options Chain 15.81 Call 17.00 7/17 No 0.20 0.25 0.22 -0.13 -37.15% 6,854 15,184 0.69 0.21 3 18 None
NVDA Options Chain 195.55 Put 197.50 7/10 No 3.20 3.25 3.27 -0.88 -21.21% 6,848 5,517 0.42 -0.55 18 64 None
TDOC Options Chain 9.29 Call 10.00 7/10 No 0.05 0.07 0.07 0.00 0.00% 6,828 11,484 0.67 0.21 9 35 None
IBM Options Chain 299.33 Call 350.00 7/17 No 0.76 0.82 0.83 +0.28 +50.91% 6,808 6,821 0.52 0.09 13 70 None
META Options Chain 600.29 Call 610.00 7/10 No 12.70 13.60 13.75 +6.93 +101.62% 6,807 2,998 0.45 0.66 16 73 None
MU Options Chain 984.75 Put 920.00 7/10 No 31.00 32.35 31.00 +8.55 +38.09% 6,779 1,167 1.21 -0.49 17 75 None
MSTR Options Chain 100.77 Call 106.00 7/10 No 1.13 1.34 1.19 -1.58 -57.04% 6,749 17,014 1.12 0.23 5 59 None
CXW Options Chain 30.42 Call 30.00 7/17 No 0.65 1.00 0.65 -1.03 -61.31% 6,746 13,899 0.52 0.43 13 52 None
INTC Options Chain 121.13 Call 123.00 7/17 No 2.32 2.44 2.35 -5.10 -68.46% 6,730 542 0.93 0.25 5 55 None
TSLA Options Chain 416.99 Put 407.50 7/10 No 9.35 9.50 9.39 +5.34 +131.86% 6,729 782 0.51 -0.48 10 58 None
XERS Options Chain 8.37 Call 10.00 7/17 No 0.20 0.25 0.22 +0.12 +120.00% 6,704 344 1.09 0.29 9 38 None
PLTR Options Chain 132.54 Call 139.00 7/10 No 2.85 2.89 2.85 +1.82 +176.70% 6,701 1,573 0.61 0.49 12 52 None
MU Options Chain 984.75 Put 900.00 7/17 No 47.20 49.25 47.66 +9.89 +26.19% 6,699 13,682 1.09 -0.42 17 75 None
TSLA Options Chain 416.99 Call 425.00 7/10 No 1.55 1.58 1.56 -5.04 -76.37% 6,697 6,887 0.52 0.21 10 58 None
TSLA Options Chain 416.99 Put 380.00 7/08 No 0.16 0.18 0.17 0.00 0.00% 6,641 2,192 0.62 -0.01 10 58 None
TSLA Options Chain 416.99 Put 390.00 7/10 No 2.62 2.67 2.67 +1.54 +136.29% 6,631 3,344 0.53 -0.17 10 58 None
NVDA Options Chain 195.55 Put 185.00 7/17 No 1.44 1.47 1.46 -0.21 -12.58% 6,625 25,208 0.43 -0.20 18 64 None
AAPL Options Chain 312.66 Put 290.00 7/17 No 0.51 0.56 0.52 -0.03 -5.46% 6,623 16,008 0.31 -0.06 9 65 None
META Options Chain 600.29 Put 605.00 7/08 No 2.11 2.33 2.35 -7.60 -76.39% 6,622 214 0.49 -0.17 16 73 None
MSFT Options Chain 386.74 Call 390.00 7/08 No 2.43 2.54 2.40 -0.60 -20.00% 6,620 1,967 0.38 0.56 15 72 None
MSFT Options Chain 386.74 Call 410.00 7/10 No 0.57 0.62 0.61 -0.14 -18.67% 6,615 3,535 0.42 0.11 15 72 None
AAPL Options Chain 312.66 Put 305.00 7/17 No 2.56 2.62 2.59 +0.10 +4.02% 6,611 5,586 0.26 -0.29 9 65 None
QXO Options Chain 15.81 Call 20.00 7/17 No 0.00 0.10 0.05 -0.02 -28.58% 6,604 15,464 1.08 0.01 3 18 None
SPCX Options Chain 160.42 Call 185.00 7/10 No 0.20 0.25 0.20 -0.70 -77.78% 6,601 6,964 1.16 0.03 3 25 None
WULF Options Chain 22.34 Call 27.00 8/21 Yes 1.10 1.32 1.23 -0.57 -31.67% 6,598 4,845 1.07 0.30 2 39 None
INTC Options Chain 121.13 Call 150.00 7/17 No 0.26 0.28 0.26 -0.80 -75.48% 6,550 46,892 1.02 0.04 5 55 None
AMD Options Chain 549.15 Call 520.00 7/10 No 13.30 14.00 13.65 -29.20 -68.15% 6,549 642 0.89 0.50 12 61 None
AMD Options Chain 549.15 Put 520.00 7/10 No 20.10 21.10 20.40 +12.84 +169.85% 6,539 1,738 0.89 -0.50 12 61 None
MARA Options Chain 12.95 Call 13.50 7/10 No 0.08 0.10 0.08 -0.24 -75.00% 6,507 46,281 1.06 0.17 4 41 None
SOFI Options Chain 18.61 Call 20.00 7/17 No 0.17 0.18 0.17 -0.15 -46.88% 6,495 42,892 0.64 0.20 11 48 None
TSLA Options Chain 416.99 Put 410.00 7/17 No 15.45 15.60 15.50 +6.69 +75.94% 6,487 6,910 0.46 -0.51 10 58 None
PFE Options Chain 23.72 Put 23.00 7/31 No 0.24 0.28 0.25 -0.10 -28.58% 6,463 3,754 0.24 -0.22 6 56 None
PFE Options Chain 23.72 Call 25.00 9/18 Yes 0.52 0.55 0.55 +0.09 +19.57% 6,452 25,007 0.24 0.34 6 56 None
NFLX Options Chain 76.02 Call 80.00 7/17 Yes 1.89 1.93 1.89 -0.02 -1.05% 6,421 27,879 0.68 0.37 11 63 None
T Options Chain 20.59 Call 21.00 7/10 No 0.27 0.30 0.29 +0.18 +163.64% 6,409 6,487 0.39 0.44 9 61 None
AAPL Options Chain 312.66 Put 302.50 7/08 No 0.11 0.12 0.11 -0.12 -52.18% 6,409 981 0.34 -0.06 9 65 None
GME Options Chain 22.76 Call 25.00 7/10 No 0.02 0.03 0.02 -0.04 -66.67% 6,405 12,690 0.75 0.01 15 49 None
INTC Options Chain 121.13 Put 109.00 7/10 No 3.85 4.00 4.06 +3.06 +306.00% 6,397 1,091 1.04 -0.47 5 55 None
GOOGL Options Chain 366.66 Call 380.00 7/08 No 0.08 0.09 0.08 -0.35 -81.40% 6,395 808 0.35 0.06 14 70 None
MSTR Options Chain 100.77 Call 100.00 7/10 No 2.73 2.90 2.83 -2.37 -45.58% 6,392 8,907 1.13 0.44 5 59 None
CVNA Options Chain 70.38 Put 50.00 8/21 Yes 1.60 1.95 1.69 +0.38 +29.01% 6,388 5,716 0.89 -0.11 8 50 None
TSLA Options Chain 416.99 Put 250.00 7/17 No 0.08 0.10 0.09 +0.01 +12.50% 6,378 6,554 1.14 0.00 10 58 None
WMT Options Chain 110.65 Call 114.00 7/10 No 0.42 0.45 0.43 +0.09 +26.48% 6,377 1,567 0.29 0.24 9 55 None
GME Options Chain 22.76 Call 26.00 7/17 No 0.06 0.08 0.08 -0.02 -20.00% 6,372 11,756 0.63 0.02 15 49 None
LRCX Options Chain 347.75 Put 205.00 7/31 Yes 1.62 2.82 1.83 -0.80 -30.42% 6,314 5 1.16 -0.04 11 58 None
CORZ Options Chain 22.80 Call 30.00 9/18 Yes 1.13 1.25 1.28 -0.22 -14.67% 6,307 28,562 0.91 0.28 5 28 None
PLTR Options Chain 132.54 Put 140.00 8/21 Yes 12.30 12.45 12.29 -3.21 -20.71% 6,290 9,394 0.61 -0.47 12 52 None
GOOGL Options Chain 366.66 Call 380.00 7/17 No 3.10 3.25 3.18 -0.41 -11.43% 6,263 11,769 0.33 0.31 14 70 None
TSLA Options Chain 416.99 Call 420.00 7/17 No 6.35 6.50 6.45 -7.10 -52.40% 6,256 13,546 0.46 0.36 10 58 None
AMD Options Chain 549.15 Call 600.00 7/10 No 0.51 0.56 0.56 -4.19 -88.22% 6,240 6,692 0.90 0.04 12 61 None
SLS Options Chain 13.94 Call 30.00 9/18 Yes 2.30 2.80 2.60 -0.11 -4.06% 6,239 19,723 2.53 0.42 8 34 None
SPCX Options Chain 160.42 Call 150.00 7/10 No 5.20 5.40 5.30 -7.50 -58.60% 6,213 1,076 0.83 0.58 3 25 None
MSTR Options Chain 100.77 Call 110.00 7/10 No 0.61 0.69 0.63 -1.15 -64.61% 6,190 5,210 1.15 0.14 5 59 None
NU Options Chain 14.06 Call 12.00 7/17 No 1.66 1.78 1.78 -0.30 -14.43% 6,166 43,117 0.56 0.93 14 54 None
TSLA Options Chain 416.99 Call 432.50 7/08 No 0.20 0.21 0.21 -1.99 -90.46% 6,148 2,197 0.65 0.03 10 58 None
PFE Options Chain 23.72 Call 24.50 7/17 No 0.19 0.22 0.22 +0.09 +69.24% 6,140 4,034 0.23 0.33 6 56 None
AMZN Options Chain 244.16 Put 260.00 7/10 No 14.55 15.00 14.79 -1.40 -8.65% 6,136 287 0.33 -0.93 11 65 None
AMD Options Chain 549.15 Call 525.00 7/10 No 11.35 12.00 11.62 -25.21 -68.45% 6,132 766 0.88 0.45 12 61 None
MSTR Options Chain 100.77 Call 105.00 7/10 No 1.36 1.43 1.37 -1.76 -56.23% 6,114 16,486 1.12 0.26 5 59 None
PLTR Options Chain 132.54 Call 145.00 7/10 No 0.93 0.95 0.96 +0.65 +209.68% 6,113 3,188 0.61 0.22 12 52 None
TMC Options Chain 4.24 Call 8.00 8/21 Yes 0.06 0.07 0.07 -0.02 -22.23% 6,107 23,227 1.25 0.11 7 32 None
KR Options Chain 57.50 Call 62.00 7/10 No 0.06 0.07 0.06 +0.03 +100.00% 6,103 153 0.42 0.06 10 50 None
NOW Options Chain 107.93 Call 120.00 7/10 No 0.43 0.48 0.45 +0.11 +32.36% 6,098 3,431 0.74 0.16 10 56 None
NVDA Options Chain 195.55 Call 190.00 7/17 No 9.65 9.80 9.65 +0.96 +11.05% 6,060 26,544 0.41 0.70 18 64 None
XPEV Options Chain 13.56 Call 13.00 8/21 Yes 1.29 1.44 1.35 -0.37 -21.52% 6,049 16,545 0.66 0.59 12 41 None
NVDA Options Chain 195.55 Call 192.50 7/13 No 6.10 6.50 5.45 -0.85 -13.50% 6,048 255 0.37 0.68 18 64 None
SPCX Options Chain 160.42 Call 162.50 7/10 No 1.25 1.35 1.31 -3.89 -74.81% 6,038 5,456 0.88 0.22 3 25 None
AMZN Options Chain 244.16 Call 260.00 7/17 No 1.41 1.50 1.46 +0.12 +8.96% 6,019 30,668 0.36 0.19 11 65 None
IREN Options Chain 43.91 Call 50.00 9/18 Yes 5.30 5.85 5.54 -2.01 -26.63% 6,017 21,026 1.19 0.47 10 44 None
NOW Options Chain 107.93 Call 113.00 7/10 No 1.84 1.96 1.90 +0.63 +49.61% 6,011 3,554 0.72 0.45 10 56 None
UMC Options Chain 25.94 Call 15.00 7/17 No 8.70 8.90 8.80 -1.80 -16.99% 6,008 1,635 2.42 1.00 20 5 None
NVDA Options Chain 195.55 Call 200.00 7/13 No 2.30 2.37 2.31 +0.40 +20.95% 5,989 3,315 0.35 0.36 18 64 None
NOK Options Chain 12.51 Call 12.50 7/10 No 0.12 0.13 0.12 -0.29 -70.74% 5,968 13,285 0.82 0.23 14 44 None
OPEN Options Chain 5.09 Call 5.50 7/17 No 0.09 0.10 0.10 -0.08 -44.45% 5,964 8,336 1.00 0.28 5 32 None
ORCL Options Chain 143.76 Call 160.00 7/17 No 0.90 1.01 0.92 -0.36 -28.13% 5,950 11,897 0.65 0.13 11 67 None
DOW Options Chain 27.33 Call 30.00 8/21 Yes 1.32 1.44 1.37 +0.46 +50.55% 5,947 6,041 0.47 0.37 6 52 None
MU Options Chain 984.75 Call 900.00 7/10 No 61.70 63.75 64.15 -40.85 -38.91% 5,911 682 1.20 0.60 17 75 None
MARA Options Chain 12.95 Call 14.00 7/10 No 0.05 0.06 0.05 -0.15 -75.00% 5,910 28,826 1.15 0.10 4 41 None
MU Options Chain 984.75 Call 1,050.00 7/10 No 8.30 9.00 8.70 -14.30 -62.18% 5,906 2,552 1.24 0.13 17 75 None
AMZN Options Chain 244.16 Call 260.00 7/10 No 0.30 0.31 0.30 -0.02 -6.25% 5,872 6,904 0.42 0.07 11 65 None
XOM Options Chain 136.44 Call 143.00 7/10 No 0.89 0.98 1.00 +0.77 +334.79% 5,867 1,190 0.35 0.24 11 71 None
TSLA Options Chain 416.99 Put 387.50 7/08 No 0.47 0.49 0.47 +0.15 +46.88% 5,867 1,143 0.55 -0.04 10 58 None
META Options Chain 600.29 Call 632.50 7/08 No 1.18 1.19 1.10 +0.28 +34.15% 5,864 868 0.47 0.23 16 73 None
NVDA Options Chain 195.55 Put 190.00 7/13 No 1.22 1.28 1.28 -0.39 -23.36% 5,859 3,428 0.38 -0.23 18 64 None
META Options Chain 600.29 Call 625.00 7/10 No 6.10 6.50 6.45 +3.26 +102.20% 5,845 6,746 0.45 0.43 16 73 None
MARA Options Chain 12.95 Put 11.50 7/17 No 0.46 0.54 0.46 +0.17 +58.63% 5,844 1,789 0.95 -0.31 4 41 None
NVDA Options Chain 195.55 Put 150.00 7/17 No 0.06 0.07 0.07 -0.03 -30.00% 5,833 29,451 0.70 0.00 18 64 None
XOM Options Chain 136.44 Call 145.00 7/10 No 0.50 0.54 0.54 +0.43 +390.91% 5,833 758 0.36 0.13 11 71 None
NVDA Options Chain 195.55 Call 187.50 7/08 No 9.35 9.65 8.68 -0.46 -5.04% 5,822 323 0.51 0.95 18 64 None
F Options Chain 13.83 Call 14.00 7/10 No 0.06 0.08 0.07 -0.10 -58.83% 5,813 11,554 0.44 0.22 9 47 None
INTC Options Chain 121.13 Call 115.00 7/17 No 4.50 4.65 4.60 -7.50 -61.99% 5,810 6,295 0.93 0.40 5 55 None
NOK Options Chain 12.51 Call 17.00 7/31 Yes 0.11 0.14 0.12 -0.07 -36.85% 5,805 7,879 1.00 0.09 14 44 None
MARA Options Chain 12.95 Call 12.50 7/10 No 0.28 0.30 0.29 -0.51 -63.75% 5,796 1,469 1.04 0.43 4 41 None
AVGO Options Chain 373.90 Call 375.00 7/08 No 1.61 1.77 1.66 -4.02 -70.78% 5,787 521 0.52 0.27 10 62 None
BAC Options Chain 59.90 Call 62.00 7/10 No 0.05 0.06 0.06 +0.01 +20.00% 5,771 3,595 0.25 0.09 10 64 None
BB Options Chain 11.38 Put 8.00 9/18 No 0.46 0.49 0.46 +0.04 +9.53% 5,743 5,463 0.93 -0.15 11 36 None
MRVL Options Chain 249.27 Call 260.00 8/21 No 20.25 20.90 20.50 -9.43 -31.51% 5,740 8,982 0.96 0.41 13 62 None
NFLX Options Chain 76.02 Call 81.00 7/10 No 0.10 0.11 0.10 -0.04 -28.58% 5,739 5,852 0.45 0.07 11 63 None
WMT Options Chain 110.65 Put 110.00 8/21 Yes 3.50 3.60 3.55 -0.50 -12.35% 5,728 15,692 0.29 -0.40 9 55 None
INTC Options Chain 121.13 Call 88.00 7/10 No 21.30 21.90 21.21 -13.29 -38.53% 5,716 535 1.73 0.97 5 55 None
AAPL Options Chain 312.66 Put 310.00 7/17 No 4.25 4.35 4.30 +0.23 +5.66% 5,701 5,709 0.25 -0.42 9 65 None
CRWV Options Chain 86.46 Call 90.00 7/10 No 0.72 0.75 0.75 -1.41 -65.28% 5,693 5,342 1.03 0.18 3 21 None
INTC Options Chain 121.13 Call 110.00 7/17 No 6.50 6.70 6.60 -8.60 -56.58% 5,666 7,080 0.93 0.52 5 55 None
VERA Options Chain 41.55 Call 45.00 8/21 Yes 3.50 4.00 3.70 -0.50 -11.91% 5,647 5,210 0.78 0.52 8 46 None
NOK Options Chain 12.51 Put 10.00 9/18 Yes 0.72 0.73 0.73 +0.12 +19.68% 5,642 30,579 0.77 -0.25 14 44 None
SPCX Options Chain 160.42 Put 150.00 7/17 No 6.60 6.80 6.70 +2.10 +45.66% 5,640 40,009 0.75 -0.43 3 25 None
INTC Options Chain 121.13 Call 113.00 7/10 No 2.61 2.66 2.64 -8.51 -76.33% 5,628 269 1.02 0.38 5 55 None
MSTR Options Chain 100.77 Put 88.00 7/10 No 0.85 0.98 0.87 +0.02 +2.36% 5,623 697 1.20 -0.15 5 59 None
KO Options Chain 83.07 Call 85.00 7/17 No 0.81 0.91 0.84 +0.40 +90.91% 5,623 7,991 0.20 0.38 9 61 None
NVDA Options Chain 195.55 Put 195.00 7/17 No 4.20 4.30 4.30 -0.55 -11.34% 5,619 31,675 0.40 -0.44 18 64 None
JBLU Options Chain 6.06 Call 6.00 9/18 Yes 0.50 0.59 0.52 -0.18 -25.72% 5,612 83,302 0.62 0.51 7 24 None
MSFT Options Chain 386.74 Put 387.50 7/08 No 2.31 2.48 2.59 -2.11 -44.90% 5,610 127 0.38 -0.32 15 72 None
IONQ Options Chain 49.00 Put 40.00 8/21 Yes 3.50 3.70 3.55 +0.83 +30.52% 5,607 10,734 1.03 -0.28 9 44 None
AAPL Options Chain 312.66 Call 317.50 7/10 No 1.01 1.05 1.06 -0.62 -36.91% 5,592 2,890 0.27 0.24 9 65 None
MU Options Chain 984.75 Call 980.00 7/10 No 23.50 24.95 24.10 -25.90 -51.80% 5,584 544 1.20 0.29 17 75 None
LUMN Options Chain 6.48 Put 6.00 8/21 Yes 0.18 0.62 0.57 +0.06 +11.77% 5,584 332 0.86 -0.36 6 28 None
IOT Options Chain 37.18 Call 37.00 7/17 No 1.25 1.40 1.31 -0.61 -31.78% 5,553 706 0.63 0.49 8 46 None
INTC Options Chain 121.13 Put 108.00 7/10 No 3.40 3.50 3.40 +2.50 +277.78% 5,544 2,331 1.05 -0.43 5 55 None
AMD Options Chain 549.15 Call 530.00 7/10 No 9.55 10.15 9.70 -23.30 -70.61% 5,534 7,272 0.89 0.40 12 61 None
RIVN Options Chain 20.14 Call 20.00 7/10 No 0.02 0.03 0.03 -0.79 -96.35% 5,530 7,772 1.04 0.04 6 42 None