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
AAPL Options Chain 310.66 Call 315.00 7/08 No 0.31 0.34 0.33 -1.23 -78.85% 85,727 4,857 0.25 0.12 8 61 None
AAPL Options Chain 310.66 Put 310.00 7/08 No 1.23 1.37 1.25 -0.16 -11.35% 83,303 3,897 0.25 -0.45 8 61 None
WBD Options Chain 26.12 Put 25.00 10/16 No 1.40 1.75 1.60 -0.20 -11.12% 75,734 130,254 0.43 -0.34 3 19 None
NVDA Options Chain 196.93 Call 200.00 7/10 No 1.73 1.76 1.73 +0.23 +15.34% 74,326 58,760 0.42 0.35 18 64 None
NVDA Options Chain 196.93 Call 200.00 7/17 No 3.95 4.00 3.96 +0.56 +16.48% 69,595 94,548 0.40 0.43 18 64 None
NVDA Options Chain 196.93 Call 205.00 7/10 No 0.59 0.61 0.61 +0.08 +15.10% 52,428 67,075 0.42 0.16 18 64 None
AAPL Options Chain 310.66 Put 305.00 7/08 No 0.22 0.25 0.23 -0.18 -43.91% 49,839 5,183 0.27 -0.16 8 61 None
AMZN Options Chain 244.59 Call 250.00 7/08 No 0.50 0.53 0.50 -0.28 -35.90% 49,777 5,912 0.37 0.17 9 60 None
AAPL Options Chain 310.66 Call 312.50 7/08 No 0.81 0.89 0.88 -1.77 -66.80% 46,894 5,957 0.25 0.29 8 61 None
WULF Options Chain 20.24 Call 30.00 9/18 Yes 1.18 1.35 1.16 -0.68 -36.96% 46,512 11,477 1.03 0.28 2 39 None
AAPL Options Chain 310.66 Call 320.00 7/08 No 0.03 0.05 0.04 -0.39 -90.70% 44,867 4,601 0.29 0.02 8 61 None
AMZN Options Chain 244.59 Call 247.50 7/08 No 1.17 1.23 1.15 -0.23 -16.67% 44,166 3,153 0.37 0.33 9 60 None
NVDA Options Chain 196.93 Call 195.00 9/18 Yes 16.75 16.90 16.78 +0.98 +6.21% 43,787 17,446 0.43 0.57 18 64 None
AAPL Options Chain 310.66 Call 317.50 7/08 No 0.11 0.12 0.12 -0.72 -85.72% 42,743 3,927 0.27 0.05 8 61 None
AAPL Options Chain 310.66 Put 312.50 7/08 No 2.55 2.75 2.83 +0.51 +21.99% 42,522 1,083 0.24 -0.71 8 61 None
PLTR Options Chain 134.37 Call 140.00 7/10 No 1.01 1.04 1.01 +0.17 +20.24% 40,549 22,965 0.61 0.24 12 52 None
SOFI Options Chain 17.75 Call 18.50 7/10 No 0.18 0.19 0.19 -0.39 -67.25% 37,546 11,590 0.71 0.26 11 48 None
WULF Options Chain 20.24 Put 18.00 7/17 No 0.58 0.79 0.66 +0.34 +106.25% 34,883 28,143 1.26 -0.27 2 39 None
AAPL Options Chain 310.66 Put 307.50 7/08 No 0.51 0.56 0.55 -0.30 -35.30% 34,791 2,710 0.26 -0.26 8 61 None
NVDA Options Chain 196.93 Call 195.00 7/10 No 4.15 4.25 4.14 +0.59 +16.62% 32,689 12,239 0.44 0.61 18 64 None
INTC Options Chain 110.39 Call 115.00 7/10 No 2.31 2.40 2.34 -7.96 -77.29% 32,583 4,624 1.01 0.35 5 55 None
NVDA Options Chain 196.93 Call 197.50 7/10 No 2.77 2.81 2.80 +0.42 +17.65% 31,756 34,286 0.43 0.48 18 64 None
BP Options Chain 38.61 Call 42.00 9/18 Yes 0.80 0.85 0.82 +0.34 +70.84% 30,269 2,085 0.30 0.27 12 65 None
BP Options Chain 38.61 Call 40.00 9/18 Yes 1.33 1.43 1.42 +0.57 +67.06% 30,265 31,413 0.29 0.41 12 65 None
BP Options Chain 38.61 Call 48.00 9/18 Yes 0.12 0.20 0.17 +0.07 +70.00% 30,059 30,214 0.32 0.07 12 65 None
BP Options Chain 38.61 Call 50.00 9/18 Yes 0.10 0.11 0.10 +0.03 +42.86% 30,021 3,589 0.34 0.04 12 65 None
NVDA Options Chain 196.93 Put 190.00 7/10 No 0.83 0.85 0.84 -0.41 -32.80% 29,259 23,967 0.46 -0.18 18 64 None
AAPL Options Chain 310.66 Call 322.50 7/08 No 0.02 0.03 0.02 -0.21 -91.31% 28,935 1,460 0.31 0.00 8 61 None
SPCX Options Chain 149.47 Call 330.00 7/10 No 0.00 0.05 0.03 -0.07 -70.00% 28,910 160,772 0.00 0.00 3 25 None
NVDA Options Chain 196.93 Call 210.00 7/10 No 0.18 0.19 0.19 -0.01 -5.00% 28,241 45,682 0.44 0.06 18 64 None
WMT Options Chain 111.54 Call 118.00 7/17 No 0.32 0.34 0.32 +0.01 +3.23% 28,075 23,911 0.29 0.13 9 55 None
SPCX Options Chain 149.47 Call 160.00 7/10 No 1.30 1.35 1.34 -4.96 -78.73% 27,056 14,150 0.87 0.19 3 25 None
AAPL Options Chain 310.66 Call 320.00 7/10 No 0.43 0.50 0.47 -0.61 -56.49% 26,873 8,728 0.28 0.12 8 61 None
UMC Options Chain 23.83 Call 12.00 7/17 No 11.40 12.00 11.90 -2.10 -15.00% 26,404 7,329 3.39 1.00 20 5 None
CORZ Options Chain 21.54 Put 21.00 7/17 No 0.98 1.12 1.02 +0.22 +27.50% 26,225 1,955 0.95 -0.40 5 28 None
NFLX Options Chain 76.14 Call 80.00 7/10 No 0.16 0.17 0.16 -0.06 -27.28% 26,138 26,262 0.44 0.12 11 63 None
NU Options Chain 13.61 Call 14.50 7/10 No 0.00 0.01 0.01 -0.09 -90.00% 25,620 37,214 0.39 0.10 14 54 None
SPCX Options Chain 149.47 Call 170.00 7/10 No 0.40 0.45 0.45 -2.25 -83.34% 25,091 16,621 0.96 0.08 3 25 None
NVDA Options Chain 196.93 Call 202.50 7/10 No 1.02 1.04 1.04 +0.14 +15.56% 24,725 38,343 0.42 0.24 18 64 None
AMZN Options Chain 244.59 Call 245.00 7/08 No 2.25 2.48 2.36 +0.03 +1.29% 24,490 2,674 0.39 0.55 9 60 None
SPCX Options Chain 149.47 Put 140.00 7/10 No 1.30 1.35 1.31 +0.70 +114.76% 24,240 7,359 0.88 -0.20 3 25 None
WULF Options Chain 20.24 Call 24.00 9/18 Yes 2.41 2.60 2.59 -0.92 -26.22% 23,462 452 1.03 0.46 2 39 None
HOOD Options Chain 112.90 Call 120.00 7/10 No 0.97 0.99 0.97 -1.84 -65.48% 23,115 7,283 0.81 0.21 10 56 None
SPCX Options Chain 149.47 Put 150.00 7/10 No 4.70 4.80 4.70 +2.45 +108.89% 22,810 9,032 0.83 -0.50 3 25 None
CHGG Options Chain 0.98 Call 1.50 1/15 Yes 0.15 0.20 0.20 -0.05 -20.00% 22,541 27,868 1.31 0.48 9 26 None
TSLA Options Chain 402.90 Call 410.00 7/10 No 4.80 4.95 4.95 -9.89 -66.65% 22,477 15,981 0.53 0.37 10 58 None
RIVN Options Chain 16.49 Put 17.00 7/10 No 0.83 0.89 0.86 +0.82 +2,050.00% 22,304 2,222 0.99 -0.61 6 34 None
PLTR Options Chain 134.37 Call 135.00 7/10 No 2.72 2.76 2.70 +0.54 +25.00% 22,070 7,370 0.62 0.48 12 52 None
SOFI Options Chain 17.75 Call 19.00 7/10 No 0.09 0.10 0.09 -0.27 -75.00% 21,420 24,144 0.72 0.15 11 48 None
WULF Options Chain 20.24 Put 20.00 7/17 No 1.30 1.52 1.40 +0.60 +75.00% 21,348 32,201 1.18 -0.43 2 39 None
WMT Options Chain 111.54 Call 115.00 7/24 No 1.24 1.30 1.24 +0.15 +13.77% 21,220 194 0.26 0.33 9 55 None
IREN Options Chain 39.81 Call 51.00 7/10 No 0.07 0.09 0.08 -0.44 -84.62% 20,980 4,267 1.48 0.04 10 44 None
NVDA Options Chain 196.93 Call 210.00 7/17 No 1.22 1.24 1.22 +0.21 +20.80% 20,929 49,614 0.40 0.18 18 64 None
CLF Options Chain 9.77 Call 12.00 8/21 Yes 0.34 0.40 0.35 -0.07 -16.67% 20,720 30,074 0.81 0.26 7 35 None
PFE Options Chain 23.80 Call 24.50 7/24 No 0.28 0.30 0.30 +0.12 +66.67% 20,436 113 0.26 0.35 6 56 None
GRAB Options Chain 3.84 Call 7.50 1/15 Yes 0.08 0.10 0.09 +0.01 +12.50% 20,389 159,618 0.62 0.13 13 40 None
AMZN Options Chain 244.59 Call 250.00 7/10 No 1.80 1.90 1.85 +0.14 +8.19% 20,086 12,293 0.39 0.31 9 60 None
TSLA Options Chain 402.90 Call 420.00 7/10 No 2.28 2.33 2.29 -6.60 -74.25% 19,970 13,191 0.55 0.20 10 58 None
PG Options Chain 152.75 Call 160.00 7/10 No 0.11 0.12 0.12 +0.08 +200.00% 19,915 920 0.33 0.06 13 72 None
AMZN Options Chain 244.59 Call 252.50 7/08 No 0.19 0.22 0.19 -0.27 -58.70% 19,591 1,718 0.38 0.08 9 60 None
WBD Options Chain 26.12 Put 20.00 10/16 No 0.44 0.61 0.43 -0.20 -31.75% 19,474 225,342 0.54 -0.13 3 19 None
NOK Options Chain 12.43 Call 12.00 7/10 No 0.27 0.29 0.29 -0.50 -63.30% 19,199 1,087 0.81 0.44 14 44 None
AMZN Options Chain 244.59 Put 242.50 7/08 No 0.64 0.68 0.66 -1.30 -66.33% 19,192 1,025 0.36 -0.26 9 60 None
INTC Options Chain 110.39 Call 120.00 7/10 No 1.15 1.21 1.20 -5.00 -80.65% 19,119 5,398 1.03 0.21 5 55 None
TSLA Options Chain 402.90 Call 440.00 7/10 No 0.55 0.57 0.55 -2.04 -78.77% 18,962 12,649 0.61 0.04 10 58 None
AAPL Options Chain 310.66 Put 310.00 7/10 No 2.56 2.80 2.81 +0.51 +22.18% 18,934 3,408 0.27 -0.46 8 61 None
NVDA Options Chain 196.93 Put 195.00 7/10 No 2.12 2.15 2.15 -0.72 -25.09% 18,916 13,592 0.43 -0.39 18 64 None
WULF Options Chain 20.24 Put 17.00 7/17 No 0.27 0.45 0.41 +0.21 +105.00% 18,628 4,725 1.18 -0.20 2 39 None
WULF Options Chain 20.24 Call 26.00 7/17 No 0.19 0.27 0.21 -0.39 -65.00% 18,266 32,285 1.17 0.15 2 39 None
NVDA Options Chain 196.93 Put 200.00 8/21 No 12.25 12.35 12.29 -0.27 -2.15% 18,167 32,731 0.40 -0.50 18 64 None
IREN Options Chain 39.81 Call 55.00 7/10 No 0.03 0.04 0.05 -0.12 -70.59% 18,071 23,895 1.63 0.01 10 44 None
UMC Options Chain 23.83 Call 16.00 7/17 No 7.40 8.00 7.75 -2.65 -25.49% 18,002 4,799 2.21 1.00 20 5 None
MSFT Options Chain 388.84 Call 400.00 7/10 No 1.73 2.01 1.78 -0.22 -11.00% 17,776 8,717 0.40 0.22 15 72 None
NVDA Options Chain 196.93 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 244.59 Put 245.00 7/08 No 1.40 1.46 1.48 -1.63 -52.42% 17,603 618 0.35 -0.45 9 60 None
AAPL Options Chain 310.66 Call 315.00 7/10 No 1.35 1.52 1.35 -1.23 -47.68% 17,550 11,251 0.27 0.29 8 61 None
AMC Options Chain 1.74 Call 2.00 7/17 No 0.05 0.06 0.05 -0.02 -28.58% 17,486 87,639 1.26 0.28 8 25 None
MU Options Chain 960.00 Put 900.00 7/10 No 22.85 24.25 23.95 +5.25 +28.08% 17,470 23,640 1.22 -0.33 17 75 None
SPCX Options Chain 149.47 Put 90.00 9/18 No 2.45 2.60 2.49 +0.17 +7.33% 17,418 3,182 0.93 -0.07 3 25 None
AMZN Options Chain 244.59 Call 255.00 7/08 No 0.08 0.10 0.09 -0.16 -64.00% 17,402 2,880 0.41 0.03 9 60 None
MU Options Chain 960.00 Call 1,000.00 7/10 No 17.60 17.65 18.25 -23.34 -56.12% 17,386 6,464 1.19 0.30 17 75 None
NVDA Options Chain 196.93 Put 192.50 7/10 No 1.35 1.38 1.39 -0.56 -28.72% 17,283 8,101 0.44 -0.27 18 64 None
RIVN Options Chain 16.49 Put 16.50 7/10 No 0.53 0.60 0.56 +0.48 +600.00% 17,263 995 0.97 -0.48 6 34 None
TSLA Options Chain 402.90 Put 400.00 7/10 No 6.10 6.25 6.15 +3.77 +158.41% 17,069 4,647 0.52 -0.43 10 58 None
ORCL Options Chain 141.60 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 13.61 Call 13.00 8/21 Yes 1.25 1.30 1.27 -0.29 -18.59% 17,042 145,051 0.46 0.66 14 54 None
WULF Options Chain 20.24 Call 32.00 7/17 No 0.02 0.06 0.06 -0.09 -60.00% 17,030 35,135 1.27 0.05 2 39 None
CMG Options Chain 34.35 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 76.14 Call 78.00 7/10 No 0.43 0.45 0.44 -0.07 -13.73% 16,953 8,438 0.40 0.26 11 63 None
MU Options Chain 960.00 Put 690.00 7/17 No 5.35 5.70 5.50 +0.10 +1.86% 16,906 2,542 1.29 -0.05 17 75 None
GME Options Chain 22.76 Call 25.00 7/17 No 0.09 0.10 0.09 -0.06 -40.00% 16,814 54,653 0.55 0.07 15 49 None
DGXX Options Chain 4.42 Call 5.00 7/17 No 0.10 0.20 0.20 -0.10 -33.34% 16,708 478 1.07 0.35 3 15 None
UBER Options Chain 74.33 Put 62.50 7/17 No 0.01 0.05 0.12 +0.01 +9.10% 16,592 32,980 0.48 -0.01 7 55 None
TSLA Options Chain 402.90 Call 430.00 7/10 No 1.07 1.09 1.05 -3.80 -78.36% 16,363 8,941 0.57 0.10 10 58 None
WBD Options Chain 26.12 Put 25.00 7/17 No 0.25 0.35 0.29 -0.01 -3.34% 16,348 66,656 0.45 -0.24 3 19 None
MSFT Options Chain 388.84 Call 395.00 7/10 No 2.90 3.15 3.10 0.00 0.00% 16,211 4,269 0.39 0.33 15 72 None
PURR Options Chain 8.18 Call 10.00 8/21 No 0.70 0.80 0.70 -0.24 -25.54% 16,042 23,876 1.18 0.37 3 16 None
NVDA Options Chain 196.93 Call 215.00 7/17 No 0.64 0.66 0.65 +0.12 +22.65% 16,028 39,181 0.41 0.10 18 64 None
TSLA Options Chain 402.90 Put 405.00 7/10 No 8.55 8.85 8.82 +5.37 +155.66% 15,528 2,845 0.52 -0.54 10 58 None
OPTU Options Chain 1.22 Put 5.00 7/17 No 3.60 3.90 3.76 -0.06 -1.58% 15,505 18,921 7.20 -1.00 3 22 None
OPTU Options Chain 1.22 Call 5.00 7/17 No 0.00 0.05 0.05 0.00 0.00% 15,500 13,904 0.00 0.00 3 22 None
TSLA Options Chain 402.90 Put 410.00 7/10 No 11.55 11.95 11.80 +6.95 +143.30% 15,336 2,861 0.52 -0.63 10 58 None
NVDA Options Chain 196.93 Call 192.50 7/10 No 5.90 5.95 5.76 +0.66 +12.95% 15,262 2,889 0.45 0.73 18 64 None
CVNA Options Chain 70.38 Put 44.00 9/18 Yes 1.22 1.49 1.39 +0.16 +13.01% 15,179 3,545 0.87 -0.09 8 48 None
TIGO Options Chain 92.95 Call 40.00 9/18 Yes 51.30 55.00 54.21 +5.21 +10.64% 15,120 2,527 1.55 1.00 14 65 None
PLTR Options Chain 134.37 Call 136.00 7/10 No 2.27 2.31 2.29 +0.47 +25.83% 15,058 3,774 0.62 0.42 12 52 None
INTC Options Chain 110.39 Put 110.00 7/10 No 3.85 4.05 3.94 +2.76 +233.90% 14,858 5,743 1.07 -0.46 5 55 None
AMZN Options Chain 244.59 Put 240.00 7/08 No 0.27 0.29 0.31 -0.78 -71.56% 14,773 1,622 0.38 -0.13 9 60 None
AAPL Options Chain 310.66 Put 305.00 7/10 No 1.07 1.18 1.18 +0.15 +14.57% 14,576 7,456 0.29 -0.23 8 61 None
SPCX Options Chain 149.47 Put 150.00 9/18 No 21.30 21.70 21.43 +3.23 +17.75% 14,486 40,340 0.80 -0.43 3 25 None
SOFI Options Chain 17.75 Call 20.00 7/10 No 0.03 0.04 0.04 -0.07 -63.64% 14,213 39,478 0.83 0.06 11 48 None
NFLX Options Chain 76.14 Call 77.00 7/10 No 0.73 0.75 0.74 -0.07 -8.65% 13,985 13,017 0.40 0.38 11 63 None
NVDA Options Chain 196.93 Put 185.00 7/10 No 0.30 0.32 0.35 -0.15 -30.00% 13,890 13,842 0.49 -0.08 18 64 None
SPCX Options Chain 149.47 Put 145.00 7/10 No 2.55 2.65 2.60 +1.38 +113.12% 13,818 9,321 0.85 -0.34 3 25 None
MU Options Chain 960.00 Put 600.00 7/10 No 0.21 0.30 0.26 -0.04 -13.34% 13,789 49,500 1.93 0.00 17 75 None
TSLA Options Chain 402.90 Call 405.00 7/10 No 6.80 6.90 6.90 -11.45 -62.40% 13,642 7,949 0.53 0.46 10 58 None
SPCX Options Chain 149.47 Call 155.00 7/10 No 2.40 2.45 2.40 -6.74 -73.75% 13,513 6,055 0.85 0.33 3 25 None
JBLU Options Chain 5.72 Put 3.00 1/21 Yes 0.47 0.72 0.54 +0.04 +8.00% 13,501 14,468 0.87 -0.11 7 26 None
AAL Options Chain 17.20 Put 15.50 7/10 No 0.03 0.04 0.03 +0.01 +50.00% 13,493 7,328 0.77 -0.05 7 42 None
ORCL Options Chain 141.60 Call 145.00 7/10 No 1.91 1.99 1.97 -1.30 -39.76% 13,465 4,329 0.69 0.34 11 67 None
GME Options Chain 22.76 Call 23.00 7/10 No 0.12 0.13 0.13 -0.13 -50.00% 13,451 21,293 0.49 0.21 15 49 None
PLTR Options Chain 134.37 Call 138.00 7/10 No 1.54 1.58 1.55 +0.31 +25.00% 13,282 4,304 0.61 0.33 12 52 None
NVDA Options Chain 196.93 Call 220.00 8/21 No 3.80 3.85 3.83 +0.63 +19.69% 13,210 44,076 0.40 0.25 18 64 None
TSLA Options Chain 402.90 Put 420.00 7/10 No 18.90 19.50 19.05 +10.17 +114.53% 13,183 3,255 0.52 -0.80 10 58 None
PLTR Options Chain 134.37 Call 150.00 7/17 No 0.77 0.80 0.77 +0.11 +16.67% 13,056 23,636 0.56 0.14 12 52 None
JPM Options Chain 339.22 Call 355.00 7/10 No 0.07 0.08 0.08 -0.05 -38.47% 13,050 14,054 0.26 0.02 11 77 None
PLTR Options Chain 134.37 Call 145.00 7/17 No 1.45 1.56 1.50 +0.30 +25.00% 12,981 17,210 0.56 0.22 12 52 None
TSLA Options Chain 402.90 Put 430.00 7/10 No 27.55 28.40 27.95 +12.95 +86.34% 12,941 1,437 0.54 -0.90 10 58 None
RIVN Options Chain 16.49 Call 18.00 7/17 No 0.34 0.36 0.34 -2.16 -86.40% 12,908 10,892 0.79 0.28 6 34 None
SPCX Options Chain 149.47 Call 165.00 7/10 No 0.70 0.75 0.75 -3.37 -81.80% 12,902 12,139 0.91 0.12 3 25 None
CORZ Options Chain 21.54 Put 19.00 7/17 No 0.36 0.56 0.41 +0.07 +20.59% 12,887 4,261 1.03 -0.20 5 28 None
SOFI Options Chain 17.75 Call 18.00 7/10 No 0.33 0.34 0.34 -0.53 -60.92% 12,887 7,127 0.68 0.42 11 48 None
AMZN Options Chain 244.59 Call 247.50 7/10 No 2.69 2.86 2.70 +0.20 +8.00% 12,858 6,329 0.40 0.42 9 60 None
NVDA Options Chain 196.93 Call 205.00 7/17 No 2.25 2.30 2.25 +0.35 +18.43% 12,786 28,420 0.40 0.29 18 64 None
INTC Options Chain 110.39 Put 95.00 7/10 No 0.41 0.45 0.48 +0.33 +220.00% 12,780 2,894 1.21 -0.07 5 55 None
CORZ Options Chain 21.54 Put 22.00 7/17 No 1.50 1.77 1.48 +0.29 +24.37% 12,582 14,295 0.98 -0.52 5 28 None
INTC Options Chain 110.39 Call 120.00 7/17 No 3.20 3.45 3.30 -5.68 -63.26% 12,545 12,287 0.92 0.33 5 55 None
PLTR Options Chain 134.37 Put 130.00 7/10 No 1.32 1.36 1.33 -0.77 -36.67% 12,509 6,228 0.64 -0.27 12 52 None
META Options Chain 600.45 Call 650.00 7/10 No 1.42 1.49 1.49 +0.62 +71.27% 12,393 10,104 0.49 0.11 16 73 None
RIVN Options Chain 16.49 Call 17.00 7/10 No 0.35 0.39 0.36 -2.61 -87.88% 12,361 2,080 0.95 0.39 6 34 None
ONDS Options Chain 7.35 Call 8.00 7/10 No 0.07 0.08 0.08 -0.17 -68.00% 12,252 8,718 1.06 0.20 9 38 None
SHOP Options Chain 121.88 Put 85.00 7/17 No 0.00 0.29 0.01 -0.04 -80.00% 12,245 18,837 1.22 0.00 9 56 None
MU Options Chain 960.00 Put 510.00 7/17 No 0.74 1.02 0.96 +0.08 +9.10% 12,062 807 1.65 0.00 17 75 None
WULF Options Chain 20.24 Call 22.00 7/17 No 0.85 0.96 0.92 -0.95 -50.81% 12,046 22,452 1.16 0.37 2 39 None
PLTR Options Chain 134.37 Call 140.00 7/17 No 2.70 2.85 2.72 +0.51 +23.08% 12,000 15,556 0.55 0.35 12 52 None
UMC Options Chain 23.83 Call 13.00 7/17 No 10.30 10.90 10.90 -2.10 -16.16% 12,000 3,125 2.84 1.00 20 5 None
INTC Options Chain 110.39 Put 100.00 7/10 No 0.90 0.98 0.94 +0.67 +248.15% 11,966 5,964 1.14 -0.15 5 55 None
AMZN Options Chain 244.59 Call 250.00 7/17 No 4.10 4.25 4.15 +0.45 +12.17% 11,897 34,806 0.36 0.40 9 60 None
JNJ Options Chain 260.30 Put 242.50 7/17 Yes 0.64 1.04 0.70 -0.74 -51.39% 11,888 8,365 0.45 -0.08 9 66 None
GFL Options Chain 40.65 Put 35.00 8/21 Yes 0.15 2.50 0.55 +0.20 +57.15% 11,883 1,289 0.42 -0.11 12 52 None
TSLA Options Chain 402.90 Put 415.00 7/10 No 15.00 15.50 15.16 +8.51 +127.97% 11,877 2,296 0.52 -0.72 10 58 None
AAPL Options Chain 310.66 Put 315.00 7/08 No 4.50 5.00 4.71 +0.86 +22.34% 11,806 1,014 0.22 -0.88 8 61 None
NBIS Options Chain 195.19 Call 220.00 7/17 No 8.60 9.10 9.00 -8.57 -48.78% 11,728 12,614 1.36 0.34 3 22 None
INTC Options Chain 110.39 Call 110.00 7/10 No 4.30 4.55 4.40 -9.37 -68.05% 11,723 3,326 1.01 0.54 5 55 None
METC Options Chain 12.73 Call 13.00 7/17 No 0.45 0.50 0.45 -0.19 -29.69% 11,674 9,963 0.99 0.38 7 42 None
RDW Options Chain 10.21 Call 20.00 8/21 Yes 0.15 0.20 0.15 -0.18 -54.55% 11,656 23,176 1.25 0.09 5 36 None
NVDA Options Chain 196.93 Call 207.50 7/10 No 0.33 0.34 0.33 +0.02 +6.46% 11,554 22,515 0.43 0.10 18 64 None
MU Options Chain 960.00 Put 800.00 7/10 No 4.45 4.65 4.45 -0.10 -2.20% 11,520 12,242 1.34 -0.08 17 75 None
NKE Options Chain 43.33 Call 45.00 7/17 No 0.36 0.41 0.38 -0.12 -24.00% 11,492 14,339 0.35 0.26 13 58 None
METC Options Chain 12.73 Call 12.00 8/21 Yes 1.75 1.85 1.82 -0.81 -30.80% 11,482 8 1.05 0.58 7 42 None
INTC Options Chain 110.39 Call 140.00 8/21 Yes 5.85 6.10 6.00 -4.05 -40.30% 11,430 11,179 0.95 0.30 5 55 None
MSFT Options Chain 388.84 Call 400.00 7/17 No 4.90 5.15 5.00 +0.07 +1.42% 11,314 24,462 0.36 0.33 15 72 None
CLF Options Chain 9.77 Call 11.00 8/21 Yes 0.53 0.66 0.57 -0.11 -16.18% 11,286 16,379 0.81 0.37 7 35 None
AAPL Options Chain 310.66 Put 300.00 7/08 No 0.07 0.10 0.09 -0.04 -30.77% 11,240 3,717 0.36 -0.06 8 61 None
PLTR Options Chain 134.37 Call 134.00 7/10 No 3.15 3.30 3.18 +0.59 +22.78% 11,222 4,549 0.62 0.53 12 52 None
OPEN Options Chain 5.10 Call 5.00 7/10 No 0.10 0.11 0.10 -0.15 -60.00% 11,212 27,764 1.07 0.35 5 32 None
IREN Options Chain 39.81 Put 33.00 8/21 No 3.45 3.65 3.55 +0.76 +27.24% 11,164 13,166 1.28 -0.26 10 44 None
XOM Options Chain 141.69 Call 145.00 7/17 No 1.62 1.65 1.64 +1.15 +234.70% 11,146 4,414 0.31 0.34 11 71 None
NVDA Options Chain 196.93 Call 200.00 7/31 No 7.05 7.15 7.10 +0.85 +13.60% 11,106 57,576 0.41 0.47 18 64 None
BABA Options Chain 98.14 Call 120.00 8/21 No 1.25 1.35 1.30 +0.08 +6.56% 11,101 7,617 0.50 0.16 14 27 None
RIVN Options Chain 16.49 Call 22.00 9/18 Yes 0.62 0.81 0.69 -1.34 -66.01% 11,050 38,349 0.75 0.25 6 34 None
CART Options Chain 47.17 Call 50.00 8/21 No 2.65 2.90 2.72 +0.42 +18.27% 11,045 197 0.51 0.46 3 20 None
CART Options Chain 47.17 Call 50.00 7/17 No 0.55 0.80 0.85 +0.25 +41.67% 11,043 13,543 0.43 0.29 3 20 None
BAC Options Chain 59.86 Call 62.00 7/31 Yes 0.80 0.91 0.83 -0.01 -1.19% 11,040 477 0.26 0.33 12 73 None
DIS Options Chain 97.41 Call 110.00 8/21 Yes 0.96 1.07 0.98 -0.03 -2.97% 11,033 6,397 0.33 0.18 14 72 None
TSLA Options Chain 402.90 Call 450.00 7/10 No 0.33 0.35 0.34 -0.96 -73.85% 11,014 14,591 0.67 0.02 10 58 None
SPCX Options Chain 149.47 Call 175.00 7/10 No 0.25 0.30 0.28 -1.47 -84.00% 11,007 9,996 1.02 0.06 3 25 None
IONQ Options Chain 49.00 Call 55.00 8/21 Yes 3.25 3.40 3.30 -1.55 -31.96% 10,999 2,905 1.00 0.36 9 44 None
DIS Options Chain 97.41 Call 100.00 8/21 Yes 3.55 3.75 3.65 +0.02 +0.56% 10,930 2,019 0.33 0.45 14 72 None
IONQ Options Chain 49.00 Call 60.00 8/21 Yes 2.25 2.31 2.27 -1.21 -34.77% 10,922 14,661 1.00 0.28 9 44 None
GFL Options Chain 40.65 Call 45.00 8/21 Yes 1.15 1.25 1.15 +0.25 +27.78% 10,870 12 0.42 0.31 12 52 None
UMC Options Chain 23.83 Call 14.00 7/17 No 9.40 10.00 9.90 -0.92 -8.51% 10,800 2,998 2.76 1.00 20 5 None
LAES Options Chain 2.80 Call 3.00 7/10 No 0.06 0.09 0.06 -0.09 -60.00% 10,647 15,099 1.51 0.31 8 18 None
GME Options Chain 22.76 Call 24.00 7/10 No 0.03 0.04 0.04 -0.05 -55.56% 10,646 14,686 0.57 0.07 15 49 None
STLA Options Chain 5.65 Call 10.00 1/21 Yes 0.50 0.60 0.53 -0.07 -11.67% 10,591 34,717 0.51 0.31 10 56 None
OPEN Options Chain 5.10 Call 5.50 7/10 No 0.03 0.04 0.03 -0.06 -66.67% 10,582 21,713 1.28 0.09 5 32 None
PBR Options Chain 16.66 Put 16.00 8/21 Yes 0.46 0.52 0.46 -0.18 -28.13% 10,540 34,030 0.34 -0.35 15 51 None
WMT Options Chain 111.54 Call 113.00 7/10 No 0.61 0.65 0.63 +0.05 +8.63% 10,533 2,548 0.30 0.32 9 55 None
SOLS Options Chain 68.05 Put 65.00 8/21 No 6.60 7.50 7.50 +3.57 +90.84% 10,485 11,001 0.62 -0.54 3 21 None
FLR Options Chain 51.66 Call 55.00 8/21 Yes 1.90 2.35 2.20 -0.62 -21.99% 10,417 249 0.63 0.33 15 54 None
NOK Options Chain 12.43 Call 15.00 8/21 Yes 0.46 0.48 0.46 -0.21 -31.35% 10,369 55,577 0.83 0.25 14 44 None
FLR Options Chain 51.66 Call 60.00 8/21 Yes 0.85 1.20 1.18 -0.52 -30.59% 10,323 10,606 0.60 0.20 15 54 None
NOW Options Chain 110.73 Call 120.00 8/21 Yes 7.30 7.50 7.40 +1.05 +16.54% 10,318 18,202 0.70 0.43 10 56 None
RIOT Options Chain 21.17 Call 25.00 9/18 Yes 2.00 2.65 2.35 -0.85 -26.57% 10,291 7,215 0.94 0.44 5 44 None
MSTR Options Chain 101.88 Call 104.00 7/10 No 1.54 1.67 1.59 -2.01 -55.84% 10,282 5,635 1.10 0.28 5 59 None
JNJ Options Chain 260.30 Put 252.50 7/17 Yes 1.82 2.27 1.92 -2.02 -51.27% 10,278 167 0.41 -0.20 9 66 None
BKV Options Chain 27.05 Call 30.00 11/20 No 2.00 2.20 2.10 -0.25 -10.64% 10,235 10,488 0.48 0.43 3 15 None
TSLA Options Chain 402.90 Call 390.00 7/17 No 20.15 20.60 21.60 -12.20 -36.10% 10,200 15,016 0.49 0.68 10 58 None
RUN Options Chain 13.00 Call 20.00 8/21 Yes 0.18 0.21 0.21 -0.09 -30.00% 10,185 11,292 1.00 0.11 10 44 None
CSX Options Chain 48.81 Call 49.00 7/17 No 0.55 0.75 0.65 -0.16 -19.76% 10,184 18 0.26 0.43 9 60 None
NVDA Options Chain 196.93 Call 215.00 7/10 No 0.06 0.07 0.07 -0.01 -12.50% 10,170 16,232 0.47 0.02 18 64 None
GFL Options Chain 40.65 Call 50.00 8/21 Yes 0.40 0.50 0.40 % 10,168 0 0.45 0.11 12 52 None
BABA Options Chain 98.14 Call 160.00 8/21 No 0.14 0.18 0.16 -0.01 -5.89% 10,138 15,139 0.64 0.01 14 27 None
LAES Options Chain 2.80 Call 2.50 7/17 No 0.31 0.43 0.39 -0.16 -29.10% 10,126 5,556 1.06 0.73 8 18 None
IREN Options Chain 39.81 Put 33.00 7/10 No 0.24 0.28 0.25 +0.15 +150.00% 10,124 376 1.64 -0.09 10 44 None
RUN Options Chain 13.00 Call 15.00 8/21 Yes 0.69 0.95 0.75 -0.37 -33.04% 10,098 7,400 1.01 0.33 10 44 None
AMZN Options Chain 244.59 Call 252.50 7/10 No 1.14 1.30 1.14 0.00 0.00% 10,095 10,765 0.40 0.22 9 60 None
GFL Options Chain 40.65 Put 30.00 8/21 Yes 0.00 0.85 0.23 % 10,045 0 0.89 -0.01 12 52 None
RIVN Options Chain 16.49 Call 18.00 7/10 No 0.13 0.14 0.14 -2.10 -93.75% 10,039 2,837 0.97 0.18 6 34 None
CSX Options Chain 48.81 Call 51.00 7/17 No 0.05 0.25 0.15 -0.12 -44.45% 10,013 2 0.26 0.12 9 60 None
WULF Options Chain 20.24 Put 20.00 7/24 No 1.53 1.86 1.86 +0.70 +60.35% 9,952 1,475 1.08 -0.42 2 39 None
INTC Options Chain 110.39 Call 150.00 9/18 Yes 6.95 7.30 6.96 -4.28 -38.08% 9,942 11,433 0.92 0.31 5 55 None
GOOGL Options Chain 366.66 Call 400.00 7/17 No 0.63 0.68 0.68 -0.07 -9.34% 9,930 23,892 0.35 0.07 14 70 None
PLTR Options Chain 134.37 Put 133.00 7/10 No 2.35 2.39 2.35 -1.05 -30.89% 9,921 657 0.63 -0.42 12 52 None
AMZN Options Chain 244.59 Call 245.00 7/10 No 3.95 4.15 3.95 +0.40 +11.27% 9,915 9,665 0.40 0.54 9 60 None
SPCX Options Chain 149.47 Put 155.00 7/10 No 7.70 8.00 7.91 +4.01 +102.83% 9,850 4,895 0.85 -0.67 3 25 None
MU Options Chain 960.00 Call 920.00 7/10 No 48.70 52.25 50.05 -49.10 -49.53% 9,844 271 1.19 0.59 17 75 None
NVDA Options Chain 196.93 Put 190.00 7/17 No 2.52 2.56 2.59 -0.32 -11.00% 9,803 45,617 0.42 -0.28 18 64 None
NVDA Options Chain 196.93 Call 220.00 7/31 No 1.65 1.68 1.65 +0.30 +22.23% 9,800 8,646 0.41 0.16 18 64 None
NVDA Options Chain 196.93 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
GOOG Options Chain 364.90 Call 370.00 7/10 No 2.10 2.25 2.18 -1.02 -31.88% 9,728 2,700 0.34 0.31 10 64 None
WBD Options Chain 26.12 Call 31.00 10/16 No 0.02 0.03 0.02 -0.03 -60.00% 9,690 23,509 0.15 0.31 3 19 None
GOOGL Options Chain 366.66 Call 380.00 7/10 No 0.85 0.98 0.92 -0.27 -22.69% 9,681 3,329 0.36 0.15 14 70 None
NOW Options Chain 110.73 Call 120.00 7/17 No 1.63 1.78 1.73 +0.46 +36.22% 9,599 24,079 0.66 0.25 10 56 None
SPCX Options Chain 149.47 Call 152.50 7/10 No 3.20 3.30 3.29 -7.87 -70.52% 9,586 393 0.84 0.41 3 25 None
MSTR Options Chain 101.88 Put 95.00 7/10 No 2.66 2.88 2.88 +0.48 +20.00% 9,548 4,359 1.15 -0.38 5 59 None
AAPL Options Chain 310.66 Call 312.50 7/10 No 2.16 2.44 2.17 -1.53 -41.36% 9,513 3,480 0.27 0.40 8 61 None
AAPL Options Chain 310.66 Put 300.00 7/10 No 0.42 0.46 0.46 +0.01 +2.23% 9,417 7,846 0.31 -0.12 8 61 None
PBR Options Chain 16.66 Call 17.00 9/18 Yes 0.71 0.76 0.75 +0.21 +38.89% 9,373 12,786 0.33 0.44 15 51 None
UBER Options Chain 74.33 Call 77.00 7/10 No 0.29 0.32 0.31 +0.14 +82.36% 9,344 11,207 0.43 0.19 7 55 None
CRWV Options Chain 86.00 Put 75.00 7/17 No 1.87 1.99 1.93 +0.41 +26.98% 9,334 9,220 0.97 -0.23 3 21 None
SPCX Options Chain 149.47 Call 150.00 7/10 No 4.30 4.40 4.36 -8.44 -65.94% 9,263 1,076 0.84 0.50 3 25 None
TSLA Options Chain 402.90 Call 400.00 7/10 No 9.30 9.50 9.20 -13.16 -58.86% 9,251 7,744 0.53 0.57 10 58 None
HOOD Options Chain 112.90 Call 120.00 7/17 No 2.73 2.88 2.80 -2.05 -42.27% 9,249 23,390 0.74 0.33 10 56 None
SOFI Options Chain 17.75 Call 19.50 7/10 No 0.05 0.06 0.06 -0.14 -70.00% 9,213 20,224 0.77 0.09 11 48 None
COP Options Chain 103.58 Call 115.00 8/21 Yes 2.40 2.53 2.44 +1.32 +117.86% 9,194 1,846 0.33 0.33 9 68 None
BMNR Options Chain 14.80 Call 15.50 7/10 No 0.27 0.31 0.31 -0.37 -54.42% 9,190 5,192 1.04 0.34 13 34 None
WMT Options Chain 111.54 Call 115.00 7/10 No 0.23 0.25 0.25 +0.02 +8.70% 9,176 4,881 0.31 0.14 9 55 None
PLTR Options Chain 134.37 Call 135.00 7/17 No 4.60 4.75 4.72 +0.81 +20.72% 9,144 12,667 0.55 0.50 12 52 None
AAPL Options Chain 310.66 Call 310.00 7/08 No 1.88 2.09 1.91 -2.24 -53.98% 9,124 2,695 0.25 0.55 8 61 None
AAPL Options Chain 310.66 Call 325.00 7/08 No 0.01 0.02 0.01 -0.11 -91.67% 9,122 1,911 0.34 0.00 8 61 None
NFLX Options Chain 76.14 Put 76.00 7/10 No 0.97 1.00 0.97 -0.18 -15.66% 9,099 3,814 0.39 -0.47 11 63 None
NFLX Options Chain 76.14 Call 79.00 7/10 No 0.26 0.27 0.26 -0.06 -18.75% 9,015 11,808 0.42 0.17 11 63 None
NVDA Options Chain 196.93 Call 202.50 7/17 No 3.00 3.05 3.05 +0.48 +18.68% 9,001 7,956 0.40 0.36 18 64 None
BAC Options Chain 59.86 Call 62.00 7/17 Yes 0.49 0.53 0.52 +0.01 +1.97% 8,965 816 0.32 0.27 12 73 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 0.41 -0.31 3 19 None
NVDA Options Chain 196.93 Put 187.50 7/10 No 0.50 0.52 0.51 -0.28 -35.45% 8,915 4,959 0.47 -0.12 18 64 None
F Options Chain 13.83 Put 13.50 7/10 No 0.15 0.16 0.16 +0.05 +45.46% 8,877 3,563 0.38 -0.44 9 48 None
PLTR Options Chain 134.37 Put 140.00 8/21 Yes 14.25 14.50 13.93 -1.57 -10.13% 8,868 9,394 0.61 -0.53 12 52 None
META Options Chain 600.45 Call 620.00 7/10 No 8.00 8.50 8.00 +3.88 +94.18% 8,861 3,719 0.45 0.44 16 73 None
CRWV Options Chain 86.00 Put 70.00 7/17 No 0.93 1.08 1.04 +0.24 +30.00% 8,827 10,260 1.03 -0.13 3 21 None
NVDA Options Chain 196.93 Put 180.00 7/17 No 0.80 0.83 0.83 -0.11 -11.71% 8,801 81,721 0.46 -0.11 18 64 None
SPCX Options Chain 149.47 Put 152.50 7/10 No 6.10 6.30 6.10 +3.15 +106.78% 8,795 2,823 0.84 -0.59 3 25 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
DGXX Options Chain 4.42 Call 9.00 7/17 No 0.00 0.10 0.03 -0.04 -57.15% 8,730 17,138 2.54 0.00 3 15 None
PLTR Options Chain 134.37 Call 137.00 7/10 No 1.89 1.91 1.89 +0.39 +26.00% 8,682 3,325 0.61 0.37 12 52 None
NVDA Options Chain 196.93 Call 200.00 8/21 No 10.30 10.35 10.30 +1.05 +11.36% 8,681 26,309 0.41 0.50 18 64 None
IONQ Options Chain 49.00 Put 55.00 8/21 Yes 12.45 12.65 11.90 +1.45 +13.88% 8,663 27,068 1.00 -0.64 9 44 None
AAPL Options Chain 310.66 Put 312.50 7/10 No 3.85 4.20 4.14 +0.80 +23.96% 8,646 1,928 0.27 -0.60 8 61 None
XOM Options Chain 141.69 Call 143.00 7/10 No 1.24 1.39 1.36 +1.13 +491.31% 8,642 1,190 0.38 0.39 11 71 None
SOFI Options Chain 17.75 Put 18.00 7/10 No 0.56 0.57 0.57 +0.32 +128.00% 8,581 6,872 0.68 -0.58 11 48 None
COIN Options Chain 168.87 Put 95.00 7/17 No 0.11 0.20 0.18 0.00 0.00% 8,567 43,152 1.51 0.00 10 58 None
TDOC Options Chain 9.32 Call 10.00 7/10 No 0.08 0.10 0.09 +0.02 +28.58% 8,554 11,484 0.72 0.19 9 35 None
AVGO Options Chain 370.78 Call 400.00 7/10 No 0.57 0.70 0.60 -0.84 -58.34% 8,548 10,532 0.57 0.07 13 64 None
NVDA Options Chain 196.93 Put 192.50 7/17 No 3.30 3.35 3.35 -0.39 -10.43% 8,535 4,556 0.41 -0.35 18 64 None
RIVN Options Chain 16.49 Put 17.50 7/10 No 1.19 1.33 1.30 +1.24 +2,066.67% 8,529 2,242 1.09 -0.73 6 34 None
INTC Options Chain 110.39 Call 130.00 7/10 No 0.29 0.32 0.30 -1.90 -86.37% 8,517 10,434 1.13 0.07 5 55 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
GME Options Chain 22.76 Call 22.50 7/10 No 0.21 0.24 0.23 -0.30 -56.61% 8,507 5,807 0.44 0.37 15 49 None
MU Options Chain 960.00 Put 850.00 7/10 No 10.25 10.90 10.85 +1.35 +14.22% 8,505 4,399 1.26 -0.17 17 75 None
SPCX Options Chain 149.47 Call 320.00 7/10 No 0.00 0.05 0.05 -0.05 -50.00% 8,501 303 0.00 0.00 3 25 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 4 47 None
SOFI Options Chain 17.75 Call 20.00 7/17 No 0.15 0.16 0.15 -0.17 -53.13% 8,453 42,892 0.67 0.16 11 48 None
RIVN Options Chain 16.49 Call 17.50 7/10 No 0.21 0.24 0.21 -2.50 -92.26% 8,432 1,431 0.95 0.27 6 34 None
SPCX Options Chain 149.47 Put 135.00 8/21 No 10.60 10.80 10.70 +1.73 +19.29% 8,392 14,170 0.86 -0.31 3 25 None
SPCX Options Chain 149.47 Call 180.00 7/10 No 0.20 0.25 0.20 -1.00 -83.34% 8,390 15,966 1.12 0.04 3 25 None
TSLA Options Chain 402.90 Put 412.50 7/10 No 13.25 13.65 13.63 +7.93 +139.13% 8,372 1,092 0.52 -0.68 10 58 None
MU Options Chain 960.00 Call 925.00 7/10 No 47.10 49.25 47.05 -47.35 -50.16% 8,362 88 1.19 0.57 17 75 None
AAPL Options Chain 310.66 Put 290.00 7/17 No 0.57 0.64 0.60 +0.05 +9.10% 8,358 16,008 0.31 -0.10 8 61 None
MU Options Chain 960.00 Call 950.00 7/10 No 34.80 36.25 35.25 -34.75 -49.65% 8,338 445 1.19 0.47 17 75 None
NVDA Options Chain 196.93 Put 195.00 10/16 Yes 15.35 15.60 15.65 +0.60 +3.99% 8,332 9,674 0.42 -0.42 18 64 None
INTC Options Chain 110.39 Call 112.00 7/10 No 3.40 3.60 3.51 -8.45 -70.66% 8,300 565 1.00 0.46 5 55 None
SPCX Options Chain 149.47 Call 157.50 7/10 No 1.75 1.80 1.78 -6.02 -77.18% 8,297 2,937 0.85 0.25 3 25 None
NVDA Options Chain 196.93 Call 205.00 7/31 No 5.05 5.15 5.10 +0.70 +15.91% 8,291 6,794 0.40 0.38 18 64 None
INTC Options Chain 110.39 Put 100.00 7/17 No 2.62 2.81 2.68 +1.50 +127.12% 8,278 25,865 0.97 -0.23 5 55 None
AAPL Options Chain 310.66 Put 300.00 7/17 No 1.61 1.75 1.68 +0.22 +15.07% 8,277 19,472 0.27 -0.21 8 61 None
INTC Options Chain 110.39 Call 130.00 7/31 Yes 5.05 5.35 5.15 -4.59 -47.13% 8,274 1,508 1.02 0.31 5 55 None
OSCR Options Chain 31.12 Call 10.00 1/15 Yes 21.45 22.00 21.75 -0.62 -2.78% 8,235 49,750 0.99 0.98 10 43 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 402.90 Call 415.00 7/10 No 3.35 3.40 3.35 -8.33 -71.32% 8,211 3,479 0.54 0.28 10 58 None
CCL Options Chain 26.68 Put 25.50 7/10 No 0.10 0.16 0.10 +0.01 +11.12% 8,183 511 0.54 -0.18 12 65 None
PLTR Options Chain 134.37 Call 139.00 7/10 No 1.26 1.28 1.23 +0.20 +19.42% 8,181 1,573 0.61 0.28 12 52 None
AMD Options Chain 516.11 Call 525.00 7/10 No 12.25 12.80 12.57 -24.26 -65.87% 8,112 766 0.86 0.43 11 60 None
BAC Options Chain 59.86 Call 63.00 7/17 Yes 0.28 0.32 0.31 -0.01 -3.13% 8,078 709 0.32 0.18 12 73 None
INTC Options Chain 110.39 Call 180.00 8/21 Yes 1.76 1.91 1.87 -1.33 -41.57% 8,077 8,977 0.99 0.11 5 55 None
ONDS Options Chain 7.35 Call 10.00 9/18 Yes 0.55 0.56 0.58 -0.17 -22.67% 8,077 27,058 1.00 0.33 9 38 None
AAPL Options Chain 310.66 Put 305.00 7/17 No 2.70 2.90 2.90 +0.41 +16.47% 7,986 5,586 0.26 -0.32 8 61 None
SOFI Options Chain 17.75 Call 20.00 8/21 Yes 0.91 0.93 0.92 -0.36 -28.13% 7,975 41,938 0.68 0.36 11 48 None
NVDA Options Chain 196.93 Put 210.00 7/10 No 13.10 13.25 13.39 -0.33 -2.41% 7,965 4,192 0.49 -0.94 18 64 None
BMNR Options Chain 14.80 Call 16.00 7/10 No 0.17 0.20 0.19 -0.23 -54.77% 7,938 13,577 1.11 0.23 13 34 None
NOK Options Chain 12.43 Call 13.00 7/10 No 0.05 0.06 0.05 -0.18 -78.27% 7,930 19,495 0.86 0.13 14 44 None
GME Options Chain 22.76 Call 22.00 7/17 No 0.60 0.66 0.64 -0.39 -37.87% 7,928 12,248 0.35 0.59 15 49 None
LLY Options Chain 1,235.56 Call 1,300.00 7/10 No 2.25 2.40 2.35 +0.89 +60.96% 7,917 2,847 0.43 0.09 9 65 None
TSLA Options Chain 402.90 Call 425.00 7/10 No 1.54 1.59 1.55 -5.05 -76.52% 7,794 6,887 0.56 0.15 10 58 None
BE Options Chain 269.57 Call 370.00 9/18 Yes 36.50 40.25 36.60 -13.95 -27.60% 7,793 32,763 1.40 0.42 4 12 None
MARA Options Chain 12.05 Call 13.00 7/10 No 0.16 0.17 0.17 -0.34 -66.67% 7,769 3,869 1.10 0.24 4 41 None
NVDA Options Chain 196.93 Call 210.00 7/31 No 3.55 3.65 3.57 +0.52 +17.05% 7,765 7,666 0.40 0.29 18 64 None
INTC Options Chain 110.39 Put 105.00 7/10 No 1.95 2.06 2.03 +1.43 +238.34% 7,746 4,965 1.09 -0.28 5 55 None
NVDA Options Chain 196.93 Call 200.00 7/15 No 3.15 3.25 3.20 +0.46 +16.79% 7,700 781 0.38 0.41 18 64 None
AVPT Options Chain 12.51 Call 13.00 7/17 No 0.15 0.30 0.25 +0.13 +108.34% 7,679 141 0.39 0.43 20 45
Growth Stock List
TSLA Options Chain 402.90 Put 390.00 7/10 No 2.81 2.87 2.83 +1.70 +150.45% 7,669 3,344 0.53 -0.24 10 58 None
ELF Options Chain 73.49 Call 85.00 8/21 Yes 5.20 5.60 5.10 +0.55 +12.09% 7,660 426 0.84 0.40 5 50 None
SPCX Options Chain 149.47 Call 450.00 7/17 No 0.05 0.10 0.08 -0.07 -46.67% 7,653 57,492 2.38 0.00 3 25 None
WULF Options Chain 20.24 Call 23.00 8/21 Yes 2.02 2.22 1.99 -1.09 -35.39% 7,641 5,845 1.07 0.46 2 39 None
TOST Options Chain 29.61 Call 35.00 1/15 Yes 2.53 2.95 2.76 -0.12 -4.17% 7,619 21,148 0.50 0.42 13 46 None
INTC Options Chain 110.39 Call 125.00 7/10 No 0.57 0.61 0.59 -3.26 -84.68% 7,613 6,868 1.07 0.12 5 55 None
MSTR Options Chain 101.88 Call 101.00 7/10 No 2.38 2.54 2.46 -2.29 -48.22% 7,613 14,584 1.09 0.39 5 59 None
NVDA Options Chain 196.93 Put 200.00 7/17 No 6.75 6.85 6.78 -0.82 -10.79% 7,613 50,292 0.40 -0.57 18 64 None
SOFI Options Chain 17.75 Put 17.00 7/10 No 0.13 0.15 0.14 +0.07 +100.00% 7,602 7,847 0.67 -0.24 11 48 None
NVDA Options Chain 196.93 Call 195.00 7/17 No 6.40 6.50 6.44 +0.79 +13.99% 7,582 37,012 0.41 0.58 18 64 None
PFE Options Chain 23.80 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
PLTR Options Chain 134.37 Call 145.00 7/10 No 0.33 0.35 0.33 +0.02 +6.46% 7,549 3,188 0.63 0.10 12 52 None
ELF Options Chain 73.49 Call 115.00 8/21 Yes 0.77 1.09 0.92 +0.07 +8.24% 7,524 92 0.84 0.10 5 50 None
INTC Options Chain 110.39 Call 155.00 7/31 Yes 1.75 1.95 1.81 -2.24 -55.31% 7,478 13,905 1.06 0.14 5 55 None
SPCX Options Chain 149.47 Call 162.50 7/10 No 0.95 1.00 0.98 -4.22 -81.16% 7,470 5,456 0.89 0.15 3 25 None
XERS Options Chain 8.94 Call 10.00 7/17 No 0.15 0.20 0.15 +0.05 +50.00% 7,453 344 0.79 0.24 9 39 None
TSLA Options Chain 402.90 Call 412.50 7/10 No 4.00 4.15 3.96 -9.19 -69.89% 7,438 852 0.54 0.32 10 58 None
TSLA Options Chain 402.90 Put 250.00 7/17 No 0.08 0.10 0.08 0.00 0.00% 7,412 6,554 1.12 0.00 10 58 None
NVDA Options Chain 196.93 Call 230.00 7/31 No 0.72 0.75 0.74 +0.16 +27.59% 7,384 10,892 0.41 0.08 18 64 None
TSM Options Chain 432.57 Put 400.00 8/21 Yes 16.60 17.55 17.64 +4.64 +35.70% 7,371 6,311 0.54 -0.29 20 61
Dividend Stock List
SPCX Options Chain 149.47 Call 450.00 8/21 No 0.60 0.75 0.70 -0.03 -4.11% 7,348 2,443 1.46 0.00 3 25 None
TSLA Options Chain 402.90 Put 410.00 7/17 No 16.10 16.50 16.25 +7.44 +84.45% 7,346 6,910 0.47 -0.57 10 58 None
AMD Options Chain 516.11 Call 530.00 7/10 No 10.30 10.80 10.51 -22.49 -68.16% 7,346 7,272 0.86 0.39 11 60 None
MU Options Chain 960.00 Call 1,100.00 7/10 No 4.05 4.30 4.10 -8.46 -67.36% 7,305 6,821 1.24 0.09 17 75 None
WULF Options Chain 20.24 Call 21.00 8/21 Yes 2.74 2.85 2.67 -1.42 -34.72% 7,283 24,179 1.07 0.55 2 39 None
RIVN Options Chain 16.49 Call 20.00 7/10 No 0.02 0.03 0.03 -0.79 -96.35% 7,281 7,772 1.15 0.03 6 34 None
RIVN Options Chain 16.49 Put 16.00 7/10 No 0.31 0.34 0.34 +0.32 +1,600.00% 7,264 1,283 0.93 -0.33 6 34 None
NVDA Options Chain 196.93 Call 235.00 8/21 No 1.68 1.71 1.69 +0.30 +21.59% 7,264 17,873 0.40 0.13 18 64 None
ORCL Options Chain 141.60 Call 150.00 7/17 No 2.45 2.60 2.57 -0.84 -24.64% 7,230 8,607 0.63 0.29 11 67 None
TIGO Options Chain 92.95 Call 65.00 7/17 No 27.40 30.00 29.49 +7.59 +34.66% 7,223 86 2.08 1.00 14 65 None
TIGO Options Chain 92.95 Call 75.00 7/17 No 17.10 19.70 18.94 -0.51 -2.63% 7,202 97 1.35 0.98 14 65 None
WULF Options Chain 20.24 Call 25.00 7/17 No 0.28 0.35 0.29 -0.52 -64.20% 7,200 32,803 1.17 0.17 2 39 None
TSLA Options Chain 402.90 Call 420.00 7/17 No 6.25 6.40 6.35 -7.20 -53.14% 7,157 13,546 0.48 0.32 10 58 None
META Options Chain 600.45 Call 650.00 7/17 No 5.35 5.70 5.50 +2.30 +71.88% 7,145 29,345 0.41 0.23 16 73 None
CBRS Options Chain 176.61 Call 500.00 7/17 No 0.10 0.15 0.15 -0.15 -50.00% 7,136 27,342 2.34 0.00 11 22 None
SPCX Options Chain 149.47 Call 200.00 7/10 No 0.10 0.15 0.11 -0.35 -76.09% 7,131 17,416 1.50 0.01 3 25 None
NVDA Options Chain 196.93 Call 210.00 8/21 No 6.40 6.45 6.45 +0.83 +14.77% 7,118 26,461 0.40 0.36 18 64 None
MSTR Options Chain 101.88 Call 103.00 7/10 No 1.79 1.95 1.82 -1.98 -52.11% 7,116 1,899 1.10 0.32 5 59 None
ACHR Options Chain 4.93 Call 5.00 7/10 No 0.12 0.13 0.12 -0.31 -72.10% 7,090 3,332 0.85 0.45 7 36 None
WULF Options Chain 20.24 Call 25.00 10/16 Yes 2.56 3.00 2.86 -0.91 -24.14% 7,065 1,639 1.01 0.47 2 39 None
NFLX Options Chain 76.14 Call 77.00 7/31 Yes 3.65 3.70 3.67 +0.02 +0.55% 7,061 599 0.50 0.50 11 63 None
ADBE Options Chain 221.54 Call 240.00 7/10 No 0.55 0.75 0.65 +0.31 +91.18% 7,045 3,374 0.67 0.10 9 54 None
GME Options Chain 22.76 Call 25.00 8/21 No 0.40 0.43 0.42 -0.16 -27.59% 7,043 4,930 0.41 0.23 15 49 None
TSLA Options Chain 402.90 Put 407.50 7/10 No 9.95 10.35 10.15 +6.10 +150.62% 7,042 782 0.52 -0.59 10 58 None
OWL Options Chain 9.39 Put 9.00 10/16 Yes 0.80 1.00 0.92 +0.07 +8.24% 7,010 2,720 0.55 -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 960.00 Call 930.00 7/10 No 44.35 46.45 45.00 -45.90 -50.50% 7,006 238 1.19 0.55 17 75 None
ORCL Options Chain 141.60 Call 147.00 7/31 No 6.60 6.80 6.73 -0.53 -7.30% 6,992 799 0.63 0.43 11 67 None
PFE Options Chain 23.80 Call 24.50 7/10 No 0.07 0.09 0.08 +0.03 +60.00% 6,976 8,701 0.26 0.25 6 56 None
SOUN Options Chain 6.64 Call 7.00 7/10 No 0.09 0.10 0.09 -0.14 -60.87% 6,974 8,151 0.92 0.28 3 16 None
NVDA Options Chain 196.93 Call 190.00 7/10 No 7.85 7.95 7.90 +0.92 +13.19% 6,963 4,108 0.46 0.82 18 64 None
AMD Options Chain 516.11 Call 515.00 7/10 No 16.65 17.35 17.00 -28.00 -62.23% 6,953 6,558 0.86 0.53 11 60 None
IREN Options Chain 39.81 Call 65.00 12/18 Yes 6.00 6.25 6.38 -1.57 -19.75% 6,938 11,287 1.15 0.41 10 44 None
MRVL Options Chain 230.70 Call 270.00 9/18 Yes 26.45 28.40 27.50 -10.82 -28.24% 6,929 7,027 0.99 0.45 13 62 None
MU Options Chain 960.00 Call 1,200.00 7/10 No 1.00 1.10 1.02 -2.40 -70.18% 6,925 8,629 1.34 0.03 17 75 None
IBM Options Chain 306.13 Call 350.00 7/17 No 0.70 0.72 0.71 +0.16 +29.10% 6,916 6,821 0.51 0.06 13 70 None
IREN Options Chain 39.81 Put 30.00 8/21 No 2.45 2.55 2.54 +0.53 +26.37% 6,906 9,510 1.30 -0.19 10 44 None
PLTR Options Chain 134.37 Call 150.00 7/10 No 0.11 0.13 0.12 -0.01 -7.70% 6,898 5,857 0.67 0.03 12 52 None
MRVL Options Chain 230.70 Call 260.00 7/10 No 1.55 1.72 1.60 -5.20 -76.48% 6,892 4,263 1.15 0.14 13 62 None
NOW Options Chain 110.73 Call 115.00 7/10 No 1.28 1.33 1.29 +0.37 +40.22% 6,886 3,567 0.72 0.29 10 56 None
BAC Options Chain 59.86 Put 59.00 7/10 No 0.22 0.24 0.23 -0.03 -11.54% 6,863 3,914 0.26 -0.26 12 73 None
QXO Options Chain 15.25 Call 17.00 7/17 No 0.15 0.25 0.20 -0.15 -42.86% 6,856 15,184 0.73 0.18 3 18 None
NVDA Options Chain 196.93 Put 197.50 7/10 No 3.20 3.25 3.27 -0.88 -21.21% 6,848 5,517 0.42 -0.52 18 64 None
WULF Options Chain 20.24 Call 27.00 10/16 Yes 2.25 2.50 2.36 -0.80 -25.32% 6,832 184 1.01 0.41 2 39 None
AMD Options Chain 516.11 Call 520.00 7/10 No 14.35 15.00 14.65 -28.20 -65.82% 6,832 642 0.85 0.48 11 60 None
T Options Chain 21.09 Call 21.00 7/10 No 0.24 0.30 0.27 +0.16 +145.46% 6,820 6,487 0.40 0.49 9 61 None
SOFI Options Chain 17.75 Put 17.50 7/10 No 0.30 0.31 0.30 +0.17 +130.77% 6,808 7,020 0.66 -0.39 11 48 None
META Options Chain 600.45 Call 610.00 7/10 No 12.70 13.60 13.75 +6.93 +101.62% 6,807 2,998 0.46 0.59 16 73 None
SPCX Options Chain 149.47 Call 185.00 7/10 No 0.15 0.20 0.18 -0.72 -80.00% 6,807 6,964 1.20 0.02 3 25 None
CXW Options Chain 30.42 Call 30.00 7/17 No 0.60 0.80 0.70 -0.98 -58.34% 6,798 13,899 0.51 0.41 9 45 None
XOM Options Chain 141.69 Call 145.00 7/10 No 0.71 0.80 0.80 +0.69 +627.28% 6,782 758 0.39 0.25 11 71 None
AMZN Options Chain 244.59 Put 260.00 7/10 No 14.00 14.55 14.50 -1.69 -10.44% 6,782 287 0.55 -0.93 9 60 None
MU Options Chain 960.00 Put 920.00 7/10 No 31.00 32.35 31.00 +8.55 +38.09% 6,779 1,167 1.20 -0.41 17 75 None
INTC Options Chain 110.39 Call 123.00 7/17 No 2.51 2.69 2.60 -4.85 -65.11% 6,772 542 0.92 0.27 5 55 None
INTC Options Chain 110.39 Call 113.00 7/10 No 2.99 3.15 3.10 -8.05 -72.20% 6,765 269 1.02 0.43 5 55 None
MSTR Options Chain 101.88 Call 106.00 7/10 No 1.13 1.34 1.19 -1.58 -57.04% 6,749 17,014 1.13 0.22 5 59 None
AMZN Options Chain 244.59 Call 260.00 7/10 No 0.27 0.30 0.29 -0.03 -9.38% 6,728 6,904 0.41 0.07 9 60 None
AAPL Options Chain 310.66 Put 302.50 7/08 No 0.12 0.13 0.12 -0.11 -47.83% 6,723 981 0.31 -0.10 8 61 None
AMD Options Chain 516.11 Put 520.00 7/10 No 17.45 18.75 18.00 +10.44 +138.10% 6,710 1,738 0.90 -0.52 11 60 None
TSLA Options Chain 402.90 Put 395.00 7/10 No 4.20 4.30 4.25 +2.60 +157.58% 6,704 2,937 0.52 -0.33 10 58 None
MU Options Chain 960.00 Put 900.00 7/17 No 47.20 49.25 47.66 +9.89 +26.19% 6,699 13,682 1.11 -0.37 17 75 None
AMD Options Chain 516.11 Call 600.00 7/10 No 0.53 0.65 0.60 -4.15 -87.37% 6,688 6,692 0.90 0.04 11 60 None
GME Options Chain 22.76 Call 25.00 7/10 No 0.02 0.03 0.03 -0.03 -50.00% 6,666 12,690 0.74 0.02 15 49 None
INTC Options Chain 110.39 Call 150.00 7/17 No 0.27 0.29 0.27 -0.79 -74.53% 6,646 46,892 1.00 0.04 5 55 None
NVDA Options Chain 196.93 Put 185.00 7/17 No 1.44 1.47 1.46 -0.21 -12.58% 6,625 25,208 0.44 -0.18 18 64 None
MSFT Options Chain 388.84 Call 410.00 7/10 No 0.57 0.62 0.61 -0.14 -18.67% 6,615 3,535 0.43 0.09 15 72 None
QXO Options Chain 15.25 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
WULF Options Chain 20.24 Call 27.00 8/21 Yes 1.04 1.32 1.10 -0.70 -38.89% 6,600 4,845 1.07 0.30 2 39 None
MARA Options Chain 12.05 Call 13.50 7/10 No 0.08 0.09 0.08 -0.24 -75.00% 6,555 46,281 1.10 0.15 4 41 None
AAPL Options Chain 310.66 Put 310.00 7/17 No 4.60 4.85 4.75 +0.68 +16.71% 6,538 5,709 0.25 -0.47 8 61 None
TSLA Options Chain 402.90 Call 410.00 7/17 No 9.65 9.80 9.60 -9.57 -49.93% 6,502 8,401 0.48 0.43 10 58 None
WMT Options Chain 111.54 Call 114.00 7/10 No 0.38 0.40 0.40 +0.06 +17.65% 6,486 1,567 0.30 0.21 9 55 None
INTC Options Chain 110.39 Put 109.00 7/10 No 3.30 3.60 3.48 +2.48 +248.00% 6,467 1,091 1.06 -0.42 5 55 None
PFE Options Chain 23.80 Put 23.00 7/31 No 0.24 0.28 0.25 -0.10 -28.58% 6,463 3,754 0.24 -0.21 6 56 None
PFE Options Chain 23.80 Call 25.00 9/18 Yes 0.52 0.55 0.55 +0.09 +19.57% 6,452 25,007 0.23 0.34 6 56 None
TSLA Options Chain 402.90 Call 407.50 7/10 No 5.70 5.85 5.80 -10.83 -65.13% 6,424 1,273 0.54 0.41 10 58 None
NFLX Options Chain 76.14 Call 80.00 7/17 Yes 1.89 1.93 1.89 -0.02 -1.05% 6,421 27,879 0.67 0.35 11 63 None
CVNA Options Chain 70.38 Put 50.00 8/21 Yes 1.57 1.93 1.80 +0.49 +37.41% 6,413 5,716 0.92 -0.14 8 48 None
GOOGL Options Chain 366.66 Call 380.00 7/17 No 3.40 3.65 3.45 -0.14 -3.90% 6,399 11,769 0.33 0.28 14 70 None
MSTR Options Chain 101.88 Call 100.00 7/10 No 2.73 2.90 2.83 -2.37 -45.58% 6,392 8,907 1.09 0.43 5 59 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 0.03 15 49 None
BMNR Options Chain 14.80 Call 16.50 7/10 No 0.10 0.12 0.12 -0.15 -55.56% 6,362 5,633 1.14 0.16 13 34 None
SPCX Options Chain 149.47 Put 148.00 7/10 No 3.70 3.80 3.76 +2.00 +113.64% 6,318 3,628 0.83 -0.43 3 25 None
LRCX Options Chain 326.13 Put 205.00 7/31 Yes 1.62 2.82 1.83 -0.80 -30.42% 6,314 5 1.20 -0.03 11 58 None
CORZ Options Chain 21.54 Call 30.00 9/18 Yes 0.98 1.47 1.28 -0.22 -14.67% 6,307 28,562 0.91 0.27 5 28 None
SPCX Options Chain 149.47 Put 150.00 7/17 No 7.60 7.80 7.63 +3.03 +65.87% 6,262 40,009 0.76 -0.48 3 25 None
SLS Options Chain 13.50 Call 30.00 9/18 Yes 2.20 3.10 2.66 -0.05 -1.85% 6,243 19,723 2.55 0.38 8 34 None
SPCX Options Chain 149.47 Put 100.00 10/16 No 5.20 5.40 5.40 +0.70 +14.90% 6,236 15,362 0.85 -0.13 3 25 None
BAC Options Chain 59.86 Call 60.00 8/21 Yes 2.12 2.20 2.18 -0.04 -1.81% 6,223 12,245 0.25 0.53 12 73 None
AVGO Options Chain 370.78 Call 375.00 7/08 No 2.15 2.42 2.21 -3.47 -61.10% 6,190 521 0.53 0.34 13 64 None
MSTR Options Chain 101.88 Call 110.00 7/10 No 0.61 0.69 0.63 -1.15 -64.61% 6,190 5,210 1.14 0.13 5 59 None
AMZN Options Chain 244.59 Call 260.00 7/17 No 1.39 1.50 1.44 +0.10 +7.47% 6,171 30,668 0.36 0.18 9 60 None
NU Options Chain 13.61 Call 12.00 7/17 No 1.66 1.78 1.78 -0.30 -14.43% 6,166 43,117 0.49 0.92 14 54 None
SPCX Options Chain 149.47 Call 200.00 7/17 No 0.55 0.60 0.55 -0.70 -56.00% 6,155 20,747 1.05 0.02 3 25 None
SNDK Options Chain 1,689.75 Put 1,500.00 7/10 No 38.40 41.80 40.00 +9.43 +30.85% 6,154 4,069 1.54 -0.26 3 22 None
PFE Options Chain 23.80 Call 24.50 7/17 No 0.19 0.22 0.22 +0.09 +69.24% 6,140 4,034 0.23 0.35 6 56 None
DELL Options Chain 411.80 Call 500.00 7/17 No 4.20 4.30 4.20 +1.11 +35.93% 6,133 3,096 0.93 0.14 13 57 None
NVDA Options Chain 196.93 Call 240.00 8/21 No 1.27 1.30 1.28 +0.22 +20.76% 6,123 29,396 0.41 0.10 18 64 None
KR Options Chain 58.54 Call 62.00 7/10 No 0.06 0.10 0.06 +0.03 +100.00% 6,118 153 0.45 0.08 10 50 None
MSTR Options Chain 101.88 Call 105.00 7/10 No 1.36 1.43 1.37 -1.76 -56.23% 6,114 16,486 1.11 0.25 5 59 None
NVDA Options Chain 196.93 Put 155.00 10/16 Yes 3.35 3.45 3.30 +0.13 +4.11% 6,113 11,533 0.47 -0.14 18 64 None
TMC Options Chain 4.04 Call 8.00 8/21 Yes 0.06 0.12 0.07 -0.02 -22.23% 6,107 23,227 1.25 0.11 7 32 None
NOW Options Chain 110.73 Call 120.00 7/10 No 0.43 0.48 0.45 +0.11 +32.36% 6,098 3,431 0.75 0.12 10 56 None
INTC Options Chain 110.39 Call 115.00 7/17 No 4.85 5.00 4.90 -7.20 -59.51% 6,076 6,295 0.92 0.43 5 55 None
NVDA Options Chain 196.93 Call 190.00 7/17 No 9.65 9.80 9.65 +0.96 +11.05% 6,060 26,544 0.43 0.72 18 64 None
F Options Chain 13.83 Call 14.00 7/10 No 0.06 0.07 0.06 -0.11 -64.71% 6,057 11,554 0.43 0.21 9 48 None
XPEV Options Chain 13.17 Call 13.00 8/21 Yes 1.27 1.44 1.32 -0.40 -23.26% 6,054 16,545 0.67 0.58 12 41 None
NVDA Options Chain 196.93 Call 192.50 7/13 No 6.10 6.50 5.45 -0.85 -13.50% 6,048 255 0.36 0.70 18 64 None
DOW Options Chain 27.33 Call 30.00 8/21 Yes 1.43 1.50 1.44 +0.53 +58.25% 6,037 6,041 0.48 0.44 6 52 None
IREN Options Chain 39.81 Call 50.00 9/18 Yes 5.40 5.85 5.57 -1.98 -26.23% 6,027 21,026 1.24 0.45 10 44 None
NOW Options Chain 110.73 Call 113.00 7/10 No 1.84 1.96 1.90 +0.63 +49.61% 6,011 3,554 0.71 0.39 10 56 None
UMC Options Chain 23.83 Call 15.00 7/17 No 8.40 8.90 8.70 -1.90 -17.93% 6,009 1,635 2.29 1.00 20 5 None
AAPL Options Chain 310.66 Call 317.50 7/10 No 0.76 0.85 0.79 -0.89 -52.98% 6,002 2,890 0.28 0.19 8 61 None
AVGO Options Chain 370.78 Call 380.00 7/08 No 0.96 1.10 1.08 -2.57 -70.42% 5,999 799 0.53 0.19 13 64 None
NVDA Options Chain 196.93 Call 200.00 7/13 No 2.30 2.37 2.31 +0.40 +20.95% 5,989 3,315 0.36 0.38 18 64 None
SPCX Options Chain 149.47 Put 139.00 7/10 No 1.10 1.15 1.12 +0.57 +103.64% 5,984 976 0.88 -0.18 3 25 None
INTC Options Chain 110.39 Call 145.00 7/17 No 0.40 0.45 0.42 -1.18 -73.75% 5,982 17,211 0.99 0.06 5 55 None
UPS Options Chain 111.96 Call 120.00 8/21 Yes 2.55 2.66 2.62 +0.57 +27.81% 5,982 10,457 0.37 0.30 10 61 None
NOK Options Chain 12.43 Call 12.50 7/10 No 0.12 0.13 0.12 -0.29 -70.74% 5,968 13,285 0.83 0.24 14 44 None
OPEN Options Chain 5.10 Call 5.50 7/17 No 0.09 0.10 0.10 -0.08 -44.45% 5,964 8,336 0.99 0.23 5 32 None
STGW Options Chain 7.70 Call 9.00 12/18 Yes 1.45 1.70 1.55 -0.05 -3.13% 5,958 295 0.96 0.55 11 39 None
MARA Options Chain 12.05 Call 12.50 7/10 No 0.28 0.30 0.30 -0.50 -62.50% 5,955 1,469 1.07 0.38 4 41 None
ORCL Options Chain 141.60 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
CRWV Options Chain 86.00 Call 90.00 7/10 No 0.97 1.06 1.01 -1.15 -53.25% 5,946 5,342 1.06 0.22 3 21 None
BMNR Options Chain 14.80 Call 17.00 7/10 No 0.06 0.08 0.08 -0.09 -52.95% 5,929 11,060 1.19 0.11 13 34 None
BAC Options Chain 59.86 Call 62.00 7/10 No 0.04 0.05 0.04 -0.01 -20.00% 5,916 3,595 0.26 0.07 12 73 None
MU Options Chain 960.00 Call 900.00 7/10 No 61.70 63.75 64.15 -40.85 -38.91% 5,911 682 1.20 0.67 17 75 None
MARA Options Chain 12.05 Call 14.00 7/10 No 0.05 0.06 0.05 -0.15 -75.00% 5,910 28,826 1.19 0.09 4 41 None
MU Options Chain 960.00 Call 1,050.00 7/10 No 8.30 9.00 8.70 -14.30 -62.18% 5,906 2,552 1.21 0.16 17 75 None
SOFI Options Chain 17.75 Call 19.00 7/17 No 0.31 0.32 0.31 -0.33 -51.57% 5,905 26,706 0.64 0.28 11 48 None
NVDA Options Chain 196.93 Put 190.00 7/13 No 1.22 1.28 1.28 -0.39 -23.36% 5,859 3,428 0.38 -0.22 18 64 None
META Options Chain 600.45 Call 625.00 7/10 No 6.10 6.50 6.45 +3.26 +102.20% 5,845 6,746 0.46 0.37 16 73 None
MARA Options Chain 12.05 Put 11.50 7/17 No 0.46 0.54 0.46 +0.17 +58.63% 5,844 1,789 0.98 -0.34 4 41 None
NVDA Options Chain 196.93 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
GME Options Chain 22.76 Call 22.00 7/10 No 0.43 0.47 0.46 -0.42 -47.73% 5,825 4,597 0.42 0.62 15 49 None
WMT Options Chain 111.54 Put 110.00 8/21 Yes 3.55 3.70 3.63 -0.42 -10.37% 5,822 15,692 0.29 -0.41 9 55 None
INTC Options Chain 110.39 Call 110.00 7/17 No 6.90 7.35 7.10 -8.10 -53.29% 5,818 7,080 0.92 0.55 5 55 None
NOK Options Chain 12.43 Call 17.00 7/31 Yes 0.11 0.14 0.12 -0.07 -36.85% 5,805 7,879 0.96 0.10 14 44 None
MSFT Options Chain 388.84 Call 500.00 8/21 Yes 1.77 1.85 1.81 -0.13 -6.71% 5,759 139,126 0.46 0.07 15 72 None
BB Options Chain 11.10 Put 8.00 9/18 No 0.46 0.55 0.46 +0.04 +9.53% 5,743 5,463 0.97 -0.16 11 36 None
PLTR Options Chain 134.37 Put 135.00 7/10 No 3.25 3.35 3.38 -1.17 -25.72% 5,740 493 0.62 -0.52 12 52 None
MRVL Options Chain 230.70 Call 260.00 8/21 No 20.25 20.90 20.50 -9.43 -31.51% 5,740 8,982 0.96 0.43 13 62 None
NFLX Options Chain 76.14 Call 81.00 7/10 No 0.10 0.11 0.10 -0.04 -28.58% 5,739 5,852 0.47 0.08 11 63 None
AMD Options Chain 516.11 Call 550.00 7/10 No 4.80 5.10 5.00 -16.00 -76.19% 5,726 2,171 0.85 0.22 11 60 None
SOFI Options Chain 17.75 Put 16.50 7/10 No 0.06 0.07 0.07 +0.03 +75.00% 5,716 6,455 0.70 -0.13 11 48 None
INTC Options Chain 110.39 Call 88.00 7/10 No 22.25 23.00 21.21 -13.29 -38.53% 5,716 535 1.95 0.98 5 55 None
TSLA Options Chain 402.90 Call 450.00 7/17 No 1.61 1.64 1.61 -2.39 -59.75% 5,704 22,138 0.51 0.10 10 58 None
INTC Options Chain 110.39 Put 108.00 7/10 No 2.95 3.15 3.00 +2.10 +233.34% 5,683 2,331 1.08 -0.38 5 55 None
VERA Options Chain 42.96 Call 45.00 8/21 Yes 3.50 4.00 3.74 -0.46 -10.96% 5,678 5,210 0.77 0.48 8 46 None
SOFI Options Chain 17.75 Call 22.00 9/18 Yes 0.83 0.86 0.83 -0.29 -25.90% 5,678 135,724 0.66 0.30 11 48 None
NVDA Options Chain 196.93 Call 230.00 9/18 Yes 4.90 5.00 4.95 +0.50 +11.24% 5,654 30,176 0.42 0.25 18 64 None
NOK Options Chain 12.43 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
KO Options Chain 84.05 Call 85.00 7/17 No 0.75 0.80 0.80 +0.36 +81.82% 5,637 7,991 0.20 0.39 9 61 None
WEN Options Chain 7.78 Call 9.00 1/15 Yes 0.70 1.10 1.03 -0.07 -6.37% 5,632 2,340 0.69 0.46 13 48 None
PLTR Options Chain 134.37 Call 160.00 7/17 No 0.21 0.23 0.23 +0.03 +15.00% 5,623 14,870 0.59 0.05 12 52 None
MSTR Options Chain 101.88 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
NVDA Options Chain 196.93 Put 195.00 7/17 No 4.20 4.30 4.30 -0.55 -11.34% 5,619 31,675 0.41 -0.42 18 64 None
JBLU Options Chain 5.72 Call 6.00 9/18 Yes 0.50 0.55 0.55 -0.15 -21.43% 5,613 83,302 0.61 0.50 7 26 None
IONQ Options Chain 49.00 Put 40.00 8/21 Yes 3.55 3.70 3.63 +0.91 +33.46% 5,612 10,734 1.02 -0.29 9 44 None
SPCX Options Chain 149.47 Call 160.00 7/17 No 3.60 3.80 3.70 -5.50 -59.79% 5,606 10,092 0.76 0.32 3 25 None
KO Options Chain 84.05 Call 86.00 7/10 No 0.16 0.20 0.19 +0.10 +111.12% 5,593 3,010 0.26 0.18 9 61 None
PLTR Options Chain 134.37 Put 136.00 7/10 No 3.80 3.90 3.91 -1.44 -26.92% 5,585 475 0.61 -0.58 12 52 None
MU Options Chain 960.00 Call 980.00 7/10 No 23.50 24.95 24.10 -25.90 -51.80% 5,584 544 1.18 0.36 17 75 None
LUMN Options Chain 6.44 Put 6.00 8/21 Yes 0.18 0.62 0.57 +0.06 +11.77% 5,584 332 0.71 -0.34 6 28 None
AMD Options Chain 516.11 Put 500.00 7/10 No 9.25 9.70 9.48 +5.73 +152.80% 5,584 2,763 0.91 -0.33 11 60 None
CRWV Options Chain 86.00 Call 90.00 7/17 No 2.67 2.75 2.70 -1.33 -33.01% 5,578 18,487 0.94 0.34 3 21 None
SNAP Options Chain 4.65 Call 5.00 7/10 No 0.01 0.02 0.02 -0.01 -33.34% 5,564 15,876 0.74 0.10 8 30 None
PLTR Options Chain 134.37 Call 133.00 7/10 No 3.70 3.85 3.85 +0.82 +27.07% 5,557 3,800 0.63 0.58 12 52 None
IOT Options Chain 37.18 Call 37.00 7/17 No 1.10 1.35 1.31 -0.61 -31.78% 5,553 706 0.63 0.45 8 46 None
RIVN Options Chain 16.49 Put 17.00 7/17 No 1.03 1.14 1.16 +1.01 +673.34% 5,540 4,023 0.75 -0.56 6 34 None