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 195.12 Call 200.00 7/01 No 1.55 1.61 1.64 +1.04 +173.34% 266,837 18,719 0.41 0.51 13 58 None
TSLA Options Chain 409.00 Call 420.00 7/01 No 4.40 4.50 4.45 +1.20 +36.93% 127,495 5,724 0.50 0.52 10 58 None
AAPL Options Chain 281.74 Call 290.00 7/01 No 1.45 1.52 1.45 +1.12 +339.40% 118,706 4,530 0.29 0.45 8 61 None
NVDA Options Chain 195.12 Call 202.50 7/01 No 0.67 0.71 0.72 +0.45 +166.67% 108,298 11,507 0.41 0.27 13 58 None
NVDA Options Chain 195.12 Call 200.00 7/02 No 2.28 2.40 2.34 +1.32 +129.42% 96,772 64,557 0.39 0.52 13 58 None
TSLA Options Chain 409.00 Call 415.00 7/01 No 7.50 7.65 7.69 +2.74 +55.36% 92,663 4,386 0.51 0.70 10 58 None
NVDA Options Chain 195.12 Call 205.00 7/01 No 0.24 0.26 0.25 +0.13 +108.34% 89,782 12,581 0.40 0.12 13 58 None
NVDA Options Chain 195.12 Call 197.50 7/01 No 3.05 3.25 3.20 +1.96 +158.07% 88,827 10,729 0.44 0.73 13 58 None
NVDA Options Chain 195.12 Put 195.00 7/01 No 0.28 0.29 0.28 -1.93 -87.33% 87,381 5,369 0.42 -0.12 13 58 None
NVDA Options Chain 195.12 Put 197.50 7/01 No 0.72 0.79 0.74 -2.91 -79.73% 76,724 1,810 0.41 -0.27 13 58 None
TSLA Options Chain 409.00 Call 425.00 7/01 No 2.38 2.40 2.39 +0.37 +18.32% 76,558 2,201 0.49 0.34 10 58 None
TSLA Options Chain 409.00 Call 430.00 7/01 No 1.18 1.19 1.20 -0.05 -4.00% 76,009 1,885 0.50 0.20 10 58 None
TSLA Options Chain 409.00 Call 417.50 7/01 No 5.80 5.95 5.93 +1.86 +45.70% 68,121 2,641 0.50 0.61 10 58 None
AAPL Options Chain 281.74 Call 287.50 7/01 No 2.66 3.00 2.85 +2.18 +325.38% 63,878 3,068 0.30 0.67 8 61 None
AAPL Options Chain 281.74 Call 292.50 7/01 No 0.59 0.63 0.65 +0.49 +306.25% 50,384 2,922 0.29 0.24 8 61 None
TSLA Options Chain 409.00 Put 415.00 7/01 No 2.10 2.16 2.10 -6.00 -74.08% 49,379 1,364 0.48 -0.30 10 58 None
AAPL Options Chain 281.74 Put 285.00 7/01 No 0.50 0.55 0.51 -4.04 -88.80% 48,995 967 0.33 -0.18 8 61 None
TSLA Options Chain 409.00 Put 410.00 7/01 No 1.03 1.05 1.03 -4.51 -81.41% 45,185 2,227 0.51 -0.17 10 58 None
TSLA Options Chain 409.00 Call 422.50 7/01 No 3.25 3.35 3.34 +0.82 +32.54% 45,053 1,972 0.49 0.43 10 58 None
AMZN Options Chain 240.36 Call 240.00 7/01 No 1.26 1.31 1.32 -1.69 -56.15% 42,925 3,314 0.41 0.37 12 65 None
TSLA Options Chain 409.00 Call 410.00 7/01 No 10.50 11.85 11.45 +3.99 +53.49% 41,792 3,610 0.54 0.83 10 58 None
INTC Options Chain 131.72 Call 88.00 7/02 No 51.40 51.90 52.30 +9.50 +22.20% 41,133 533 3.41 1.00 4 55 None
INTC Options Chain 131.72 Call 89.00 7/02 No 50.40 50.90 51.30 +9.50 +22.73% 41,103 502 3.33 1.00 4 55 None
NVDA Options Chain 195.12 Call 205.00 7/02 No 0.60 0.65 0.66 +0.38 +135.72% 40,889 40,854 0.39 0.20 13 58 None
SPCX Options Chain 163.31 Call 170.00 7/02 No 4.60 4.80 4.89 +1.73 +54.75% 40,076 10,794 0.86 0.55 3 25 None
AAPL Options Chain 281.74 Call 285.00 7/01 No 4.50 5.00 4.85 +3.59 +284.93% 38,788 3,923 0.27 0.82 8 61 None
AAPL Options Chain 281.74 Put 287.50 7/01 No 1.07 1.25 1.07 -4.93 -82.17% 37,843 175 0.33 -0.33 8 61 None
TSLA Options Chain 409.00 Call 420.00 7/02 No 7.00 7.15 7.00 +2.00 +40.00% 37,566 10,189 0.55 0.53 10 58 None
NVDA Options Chain 195.12 Put 192.50 7/01 No 0.11 0.12 0.12 -1.12 -90.33% 37,523 4,702 0.46 -0.04 13 58 None
TSLA Options Chain 409.00 Call 412.50 7/01 No 9.30 9.55 9.95 +3.85 +63.12% 36,843 1,549 0.51 0.77 10 58 None
NVDA Options Chain 195.12 Call 202.50 7/02 No 1.20 1.30 1.29 +0.74 +134.55% 36,835 58,871 0.39 0.34 13 58 None
TSLA Options Chain 409.00 Put 400.00 7/01 No 0.25 0.26 0.26 -1.98 -88.40% 35,590 4,760 0.58 -0.04 10 58 None
TSLA Options Chain 409.00 Call 427.50 7/01 No 1.68 1.70 1.70 +0.09 +5.59% 35,123 633 0.50 0.26 10 58 None
TSLA Options Chain 409.00 Put 420.00 7/01 No 4.00 4.05 4.05 -7.05 -63.52% 34,870 328 0.47 -0.48 10 58 None
ENPH Options Chain 48.65 Call 55.00 7/02 No 0.27 0.29 0.28 +0.06 +27.28% 34,505 807 1.26 0.12 8 44 None
AMZN Options Chain 240.36 Call 245.00 7/01 No 0.26 0.28 0.27 -0.86 -76.11% 34,318 3,653 0.42 0.12 12 65 None
SOC Options Chain 7.13 Call 4.00 7/17 No 0.28 0.32 0.29 -7.99 -96.50% 33,631 87 2.19 0.35 3 16 None
AMZN Options Chain 240.36 Call 242.50 7/01 No 0.58 0.62 0.60 -1.30 -68.43% 33,173 2,629 0.41 0.22 12 65 None
AAPL Options Chain 281.74 Call 295.00 7/01 No 0.21 0.23 0.23 +0.15 +187.50% 31,897 1,873 0.29 0.11 8 61 None
KO Options Chain 82.70 Call 83.00 7/17 No 0.66 0.69 0.68 -0.55 -44.72% 31,764 362 0.18 0.32 9 63 None
TSLA Options Chain 409.00 Call 425.00 7/02 No 4.70 4.80 4.79 +1.24 +34.93% 31,373 8,743 0.54 0.40 10 58 None
SOFI Options Chain 18.19 Call 18.00 7/02 No 0.32 0.33 0.31 -0.24 -43.64% 31,209 15,441 0.66 0.48 12 50 None
BKNG Options Chain 182.25 Call 160.00 7/17 No 15.10 20.90 18.80 -5.55 -22.80% 31,007 31,825 0.29 0.92 14 63 None
AAPL Options Chain 281.74 Put 282.50 7/01 No 0.20 0.24 0.21 -2.68 -92.74% 30,624 1,931 0.34 -0.09 8 61 None
AAPL Options Chain 281.74 Put 280.00 7/01 No 0.07 0.09 0.08 -1.77 -95.68% 30,524 3,773 0.35 -0.04 8 61 None
TSLA Options Chain 409.00 Put 417.50 7/01 No 2.92 2.98 2.95 -6.55 -68.95% 30,502 183 0.47 -0.39 10 58 None
NVDA Options Chain 195.12 Put 190.00 7/01 No 0.05 0.06 0.05 -0.59 -92.19% 29,928 7,521 0.53 -0.01 13 58 None
CMG Options Chain 32.93 Put 25.00 7/17 No 0.00 0.01 0.02 0.00 0.00% 29,456 127,954 0.60 0.00 12 53 None
NVDA Options Chain 195.12 Call 207.50 7/01 No 0.07 0.09 0.09 +0.03 +50.00% 28,388 5,113 0.42 0.04 13 58 None
AAPL Options Chain 281.74 Call 290.00 7/02 No 2.26 2.39 2.32 +1.63 +236.24% 28,169 7,640 0.29 0.48 8 61 None
INTC Options Chain 131.72 Call 140.00 7/02 No 3.65 3.80 3.75 +2.02 +116.77% 27,888 9,380 0.95 0.50 4 55 None
TSLA Options Chain 409.00 Call 435.00 7/01 No 0.57 0.59 0.58 -0.22 -27.50% 27,446 1,638 0.52 0.10 10 58 None
RKT Options Chain 15.56 Call 16.50 7/02 No 0.09 0.12 0.10 0.00 0.00% 27,361 691 0.74 0.22 6 56 None
TSLA Options Chain 409.00 Put 412.50 7/01 No 1.48 1.50 1.46 -5.28 -78.34% 27,210 1,056 0.49 -0.23 10 58 None
BYND Options Chain 0.71 Call 1.00 7/02 No 0.00 0.01 0.01 0.00 0.00% 26,850 34,972 3.10 0.02 9 18 None
TSLA Options Chain 409.00 Put 405.00 7/01 No 0.49 0.51 0.50 -3.05 -85.92% 26,445 2,313 0.53 -0.08 10 58 None
BYND Options Chain 0.71 Call 1.00 7/10 No 0.02 0.03 0.03 +0.01 +50.00% 26,107 23,668 1.85 0.23 9 18 None
NVDA Options Chain 195.12 Call 197.50 7/02 No 3.70 3.90 3.86 +2.06 +114.45% 26,032 18,865 0.41 0.69 13 58 None
MSTR Options Chain 93.59 Put 80.00 7/02 No 0.72 0.78 0.74 +0.28 +60.87% 25,791 18,826 1.24 -0.17 5 61 None
INTC Options Chain 131.72 Call 150.00 7/02 No 0.86 0.88 0.86 +0.46 +115.00% 25,757 10,253 0.97 0.17 4 55 None
NFLX Options Chain 74.08 Call 75.00 7/02 No 0.09 0.10 0.09 -0.54 -85.72% 25,083 15,167 0.45 0.10 7 56 None
NVDA Options Chain 195.12 Put 200.00 7/01 No 1.67 1.75 1.72 -3.78 -68.73% 24,821 1,833 0.40 -0.49 13 58 None
MSFT Options Chain 371.39 Call 375.00 7/01 No 2.24 2.36 2.27 -0.51 -18.35% 24,394 3,899 0.40 0.42 15 72 None
NVDA Options Chain 195.12 Call 200.00 7/17 No 6.15 6.55 6.49 +2.13 +48.86% 24,224 93,297 0.37 0.53 13 58 None
INTC Options Chain 131.72 Call 91.00 7/02 No 48.40 48.90 49.42 +18.31 +58.86% 24,200 3 3.19 1.00 4 55 None
INTC Options Chain 131.72 Call 90.00 7/02 No 49.40 49.90 50.18 +9.38 +22.99% 24,109 236 3.26 1.00 4 55 None
TSLA Options Chain 409.00 Call 432.50 7/01 No 0.82 0.83 0.83 -0.14 -14.44% 23,987 1,745 0.51 0.15 10 58 None
SPCX Options Chain 163.31 Call 175.00 7/02 No 2.60 2.70 2.68 +0.68 +34.00% 23,612 7,247 0.88 0.37 3 25 None
TSLA Options Chain 409.00 Call 440.00 7/01 No 0.29 0.30 0.31 -0.21 -40.39% 23,374 2,355 0.55 0.05 10 58 None
NVDA Options Chain 195.12 Call 210.00 7/02 No 0.12 0.14 0.14 +0.07 +100.00% 23,341 51,566 0.40 0.05 13 58 None
MU Options Chain 1,138.65 Call 1,150.00 7/02 No 36.00 37.70 37.00 -5.50 -12.95% 23,297 3,708 1.04 0.55 12 66 None
NVDA Options Chain 195.12 Put 195.00 7/02 No 0.68 0.73 0.69 -1.97 -74.06% 23,204 14,908 0.42 -0.19 13 58 None
TSLA Options Chain 409.00 Call 430.00 7/02 No 3.05 3.15 3.05 +0.67 +28.16% 22,800 11,152 0.54 0.29 10 58 None
NVDA Options Chain 195.12 Call 195.00 7/02 No 5.15 5.95 5.87 +3.02 +105.97% 22,557 13,264 0.43 0.81 13 58 None
AMZN Options Chain 240.36 Put 235.00 7/01 No 0.75 0.79 0.75 -0.25 -25.00% 22,360 2,072 0.40 -0.26 12 65 None
AAPL Options Chain 281.74 Call 300.00 7/01 No 0.02 0.03 0.03 0.00 0.00% 22,230 1,642 0.31 0.01 8 61 None
TSLA Options Chain 409.00 Put 407.50 7/01 No 0.71 0.74 0.70 -3.80 -84.45% 21,856 1,735 0.52 -0.12 10 58 None
TSLA Options Chain 409.00 Call 432.50 7/02 No 2.46 2.49 2.48 +0.41 +19.81% 21,813 2,707 0.54 0.25 10 58 None
NFLX Options Chain 74.08 Put 72.00 7/02 No 1.07 1.14 1.07 +0.72 +205.72% 21,791 4,722 0.40 -0.59 7 56 None
MU Options Chain 1,138.65 Call 1,200.00 7/02 No 16.50 17.05 17.00 -7.00 -29.17% 21,477 8,620 1.02 0.33 12 66 None
TSLA Options Chain 409.00 Put 420.00 7/02 No 6.30 6.45 6.27 -6.61 -51.32% 21,277 1,858 0.53 -0.47 10 58 None
NKE Options Chain 41.56 Put 37.00 7/02 Yes 0.36 0.37 0.37 +0.07 +23.34% 21,270 1,291 1.43 -0.16 10 56 None
TSLA Options Chain 409.00 Put 425.00 7/01 No 6.80 7.00 6.75 -8.07 -54.46% 21,257 121 0.47 -0.66 10 58 None
SMCI Options Chain 28.55 Call 30.00 7/02 No 0.55 0.57 0.56 +0.10 +21.74% 21,099 4,181 0.96 0.39 10 45 None
NVDA Options Chain 195.12 Call 200.00 7/06 No 3.00 3.20 3.05 +1.50 +96.78% 21,023 5,620 0.30 0.51 13 58 None
SPCX Options Chain 163.31 Put 160.00 7/02 No 0.80 0.85 0.82 -2.48 -75.16% 20,887 4,127 0.86 -0.15 3 25 None
AMZN Options Chain 240.36 Put 237.50 7/01 No 1.61 1.67 1.63 -0.05 -2.98% 20,824 1,831 0.40 -0.43 12 65 None
PLTR Options Chain 116.65 Call 120.00 7/02 No 0.71 0.73 0.74 -0.20 -21.28% 20,797 13,384 0.55 0.26 12 52 None
NVDA Options Chain 195.12 Call 200.00 7/10 No 4.35 4.85 4.70 +1.83 +63.77% 20,726 8,693 0.35 0.52 13 58 None
CRWV Options Chain 95.75 Call 100.00 7/02 No 2.55 2.60 2.57 +0.92 +55.76% 20,530 4,461 0.96 0.49 3 21 None
INTC Options Chain 131.72 Call 120.00 7/02 No 19.60 20.10 20.00 +7.00 +53.85% 20,226 22,572 1.25 0.96 4 55 None
SOC Options Chain 7.13 Call 15.00 7/17 No 0.00 0.10 0.02 -0.05 -71.43% 20,198 28,283 4.29 0.00 3 16 None
BMY Options Chain 58.15 Call 62.50 7/17 No 0.10 0.18 0.10 -0.05 -33.34% 20,193 26,618 0.30 0.07 15 61 None
HTZ Options Chain 2.31 Call 5.00 7/17 No 0.01 0.05 0.02 +0.01 +100.00% 20,024 2,214 2.15 0.00 10 21 None
HTZ Options Chain 2.31 Put 5.00 7/17 No 2.59 2.84 2.82 +0.10 +3.68% 20,022 2,919 2.84 -1.00 10 21 None
NVDA Options Chain 195.12 Call 210.00 7/01 No 0.03 0.04 0.04 +0.01 +33.34% 19,920 7,499 0.45 0.01 13 58 None
AMD Options Chain 540.28 Call 600.00 7/02 No 6.60 6.90 6.80 +5.53 +435.44% 19,757 3,593 0.83 0.31 12 61 None
SOFI Options Chain 18.19 Call 18.50 7/02 No 0.14 0.15 0.15 -0.16 -51.62% 19,604 24,845 0.66 0.26 12 50 None
NKE Options Chain 41.56 Put 33.00 7/02 Yes 0.00 0.01 0.01 -0.02 -66.67% 18,969 440 1.24 -0.02 10 56 None
MSTR Options Chain 93.59 Call 100.00 7/17 No 2.65 2.76 2.71 -1.98 -42.22% 18,353 2,365 0.93 0.28 5 61 None
NVDA Options Chain 195.12 Put 190.00 7/02 No 0.19 0.20 0.19 -0.83 -81.38% 18,265 19,328 0.45 -0.08 13 58 None
MSTR Options Chain 93.59 Call 100.00 7/02 No 0.20 0.24 0.21 -1.18 -84.90% 18,195 10,926 1.22 0.06 5 61 None
SPCX Options Chain 163.31 Call 180.00 7/02 No 1.45 1.50 1.49 +0.22 +17.33% 18,160 6,529 0.90 0.23 3 25 None
SOFI Options Chain 18.19 Call 19.00 7/02 No 0.05 0.06 0.05 -0.10 -66.67% 18,071 27,247 0.66 0.12 12 50 None
METC Options Chain 12.68 Call 14.00 7/17 No 0.70 0.80 0.70 +0.08 +12.91% 18,050 15,572 0.95 0.43 6 42 None
NKE Options Chain 41.56 Put 39.00 7/02 Yes 0.98 1.02 1.02 +0.24 +30.77% 18,021 1,901 1.58 -0.30 10 56 None
MSFT Options Chain 371.39 Call 380.00 7/01 No 1.01 1.09 1.04 -0.62 -37.35% 17,917 3,177 0.44 0.22 15 72 None
GOOGL Options Chain 353.25 Call 360.00 7/01 No 1.37 1.54 1.49 -0.10 -6.29% 17,816 1,726 0.36 0.34 13 70 None
RCAT Options Chain 10.63 Call 12.00 7/02 No 0.07 0.10 0.08 +0.02 +33.34% 17,801 671 1.48 0.16 7 35 None
TSLA Options Chain 409.00 Call 410.00 7/02 No 13.35 13.60 13.56 +4.16 +44.26% 17,643 7,822 0.58 0.74 10 58 None
NVDA Options Chain 195.12 Call 205.00 7/06 No 1.13 1.26 1.25 +0.68 +119.30% 17,609 6,247 0.30 0.27 13 58 None
MSFT Options Chain 371.39 Call 400.00 7/17 No 2.76 2.93 2.81 -0.54 -16.12% 17,360 25,261 0.34 0.20 15 72 None
METC Options Chain 12.68 Call 12.00 7/17 No 1.65 1.80 1.80 +0.35 +24.14% 17,313 139 0.94 0.71 6 42 None
NOK Options Chain 12.99 Call 14.00 7/02 No 0.08 0.09 0.09 +0.01 +12.50% 17,276 15,759 0.81 0.21 14 44 None
MSFT Options Chain 371.39 Call 372.50 7/01 No 3.35 3.45 3.40 0.00 0.00% 17,186 1,248 0.39 0.54 15 72 None
NOW Options Chain 99.97 Call 101.00 7/02 No 1.20 1.25 1.23 -0.77 -38.50% 17,129 3,021 0.65 0.38 10 55 None
ONDS Options Chain 8.16 Call 9.00 7/02 No 0.04 0.05 0.04 0.00 0.00% 17,022 8,930 1.07 0.15 9 38 None
AAPL Options Chain 281.74 Call 297.50 7/01 No 0.07 0.08 0.07 +0.04 +133.34% 16,969 2,627 0.30 0.04 8 61 None
AAPL Options Chain 281.74 Call 295.00 7/02 No 0.61 0.71 0.69 +0.49 +245.00% 16,872 13,628 0.29 0.20 8 61 None
NVDA Options Chain 195.12 Call 210.00 7/17 No 2.60 2.70 2.66 +0.95 +55.56% 16,786 47,665 0.36 0.29 13 58 None
RTX Options Chain 187.97 Call 200.00 7/02 No 0.08 0.09 0.09 +0.05 +125.00% 16,765 165 0.40 0.03 14 66 None
TSLA Options Chain 409.00 Put 400.00 7/02 No 1.06 1.10 1.06 -2.59 -70.96% 16,671 5,698 0.58 -0.13 10 58 None
NKE Options Chain 41.56 Put 34.00 7/02 Yes 0.01 0.03 0.02 -0.01 -33.34% 16,555 362 1.21 -0.04 10 56 None
TSLA Options Chain 409.00 Put 395.00 7/01 No 0.15 0.16 0.16 -1.21 -88.33% 16,499 3,673 0.65 -0.01 10 58 None
SPCX Options Chain 163.31 Call 330.00 7/02 No 0.00 0.05 0.05 % 16,418 0 0.00 0.00 3 25 None
ONDS Options Chain 8.16 Call 8.50 7/02 No 0.14 0.16 0.14 +0.02 +16.67% 16,251 10,021 1.01 0.37 9 38 None
MSFT Options Chain 371.39 Call 380.00 7/02 No 1.90 2.04 1.97 -0.35 -15.09% 16,112 6,026 0.40 0.29 15 72 None
NVDA Options Chain 195.12 Call 195.00 7/01 No 4.40 5.35 5.20 +2.95 +131.12% 15,934 8,188 0.43 0.88 13 58 None
NFLX Options Chain 74.08 Call 76.00 7/02 No 0.05 0.06 0.06 -0.33 -84.62% 15,911 10,844 0.49 0.07 7 56 None
NOK Options Chain 12.99 Call 13.50 7/02 No 0.21 0.23 0.22 +0.04 +22.23% 15,886 15,141 0.80 0.41 14 44 None
NVDA Options Chain 195.12 Call 207.50 7/02 No 0.27 0.31 0.30 +0.15 +100.00% 15,830 46,006 0.40 0.11 13 58 None
MARA Options Chain 14.03 Call 14.50 7/02 No 0.18 0.20 0.19 -0.15 -44.12% 15,753 46,685 1.00 0.29 3 41 None
TSLA Options Chain 409.00 Call 415.00 7/02 No 9.85 10.05 10.06 +3.01 +42.70% 15,726 6,388 0.55 0.64 10 58 None
MSTR Options Chain 93.59 Put 85.00 7/02 No 2.02 2.16 2.08 +1.00 +92.60% 15,715 12,183 1.17 -0.38 5 61 None
JOBY Options Chain 8.63 Call 9.00 7/02 No 0.16 0.21 0.20 +0.07 +53.85% 15,605 1,566 0.90 0.47 6 36 None
CZR Options Chain 29.95 Call 30.00 7/17 No 0.85 1.00 0.90 +0.16 +21.63% 15,603 52,822 0.33 0.55 7 46 None
MSFT Options Chain 371.39 Call 380.00 7/17 No 7.80 8.20 8.00 +0.25 +3.23% 15,525 11,748 0.33 0.42 15 72 None
AMZN Options Chain 240.36 Call 250.00 7/17 No 2.99 3.10 3.04 -0.76 -20.00% 15,501 32,445 0.35 0.29 12 65 None
AMZN Options Chain 240.36 Call 240.00 7/02 No 2.11 2.15 2.15 -1.55 -41.90% 15,489 9,964 0.40 0.42 12 65 None
SPCX Options Chain 163.31 Call 165.00 7/02 No 7.70 7.90 7.80 +2.90 +59.19% 15,364 9,598 0.87 0.72 3 25 None
TSLA Options Chain 409.00 Put 390.00 7/01 No 0.10 0.11 0.10 -0.74 -88.10% 15,283 5,096 0.70 0.00 10 58 None
BTG Options Chain 3.79 Put 3.50 7/17 No 0.05 0.10 0.09 +0.03 +50.00% 15,244 897 0.55 -0.26 13 47 None
RIVN Options Chain 16.81 Call 17.00 7/02 No 0.62 0.70 0.70 +0.30 +75.00% 15,215 10,579 0.93 0.63 6 34 None
TSLA Options Chain 409.00 Call 407.50 7/02 No 15.25 15.75 15.90 +4.90 +44.55% 14,956 2,607 0.58 0.78 10 58 None
NVDA Options Chain 195.12 Put 197.50 7/02 No 1.25 1.32 1.31 -2.72 -67.50% 14,932 3,890 0.39 -0.31 13 58 None
TSLA Options Chain 409.00 Put 422.50 7/01 No 5.25 5.50 5.25 -8.05 -60.53% 14,490 75 0.46 -0.57 10 58 None
GOOGL Options Chain 353.25 Call 355.00 7/01 No 3.45 4.10 3.95 +0.70 +21.54% 14,467 948 0.37 0.65 13 70 None
IREN Options Chain 46.22 Call 50.00 7/02 No 0.31 0.32 0.31 -0.38 -55.08% 14,397 7,591 1.16 0.16 9 42 None
MRVL Options Chain 266.77 Call 300.00 7/02 No 8.30 8.70 8.35 +4.95 +145.59% 14,322 8,522 1.10 0.48 10 60 None
MARA Options Chain 14.03 Put 12.00 7/17 No 0.31 0.36 0.34 0.00 0.00% 14,236 6,705 0.92 -0.20 3 41 None
AMZN Options Chain 240.36 Call 245.00 7/02 No 0.70 0.74 0.73 -0.95 -56.55% 14,196 4,589 0.41 0.19 12 65 None
AAPL Options Chain 281.74 Call 287.50 7/02 No 3.50 3.85 3.72 +2.57 +223.48% 14,086 7,122 0.29 0.63 8 61 None
FCX Options Chain 61.74 Call 65.00 7/02 No 0.53 0.64 0.58 +0.21 +56.76% 14,039 3,707 0.72 0.28 10 58 None
MARA Options Chain 14.03 Put 14.50 7/17 No 1.36 1.41 1.43 +0.21 +17.22% 14,013 1,347 0.87 -0.55 3 41 None
MSTR Options Chain 93.59 Call 90.00 7/02 No 1.70 1.75 1.71 -3.59 -67.74% 13,930 11,076 1.15 0.36 5 61 None
NKE Options Chain 41.56 Call 45.00 7/02 Yes 0.77 0.79 0.78 +0.13 +20.00% 13,878 13,020 1.74 0.26 10 56 None
NFLX Options Chain 74.08 Call 74.00 7/02 No 0.15 0.16 0.17 -0.82 -82.83% 13,796 6,064 0.42 0.16 7 56 None
NVDA Options Chain 195.12 Call 220.00 7/17 No 0.94 0.97 0.97 +0.31 +46.97% 13,791 78,145 0.37 0.13 13 58 None
TSLA Options Chain 409.00 Call 400.00 7/01 No 20.45 21.10 21.35 +7.16 +50.46% 13,682 3,799 0.66 0.96 10 58 None
RKT Options Chain 15.56 Call 15.00 7/24 No 1.41 1.53 1.56 +0.21 +15.56% 13,677 13,595 0.63 0.67 6 56 None
TSLA Options Chain 409.00 Call 450.00 7/02 No 0.52 0.54 0.54 -0.07 -11.48% 13,666 7,345 0.60 0.08 10 58 None
TSLA Options Chain 409.00 Put 410.00 7/02 No 2.74 2.82 2.75 -4.56 -62.38% 13,660 1,420 0.55 -0.26 10 58 None
SPCX Options Chain 163.31 Call 172.50 7/02 No 3.50 3.70 3.60 +1.10 +44.00% 13,626 2,502 0.87 0.45 3 25 None
MU Options Chain 1,138.65 Call 1,300.00 7/02 No 2.30 2.47 2.30 -3.10 -57.41% 13,591 7,191 1.03 0.07 12 66 None
TSLA Options Chain 409.00 Put 402.50 7/01 No 0.35 0.36 0.34 -2.48 -87.95% 13,530 1,408 0.56 -0.06 10 58 None
SMCI Options Chain 28.55 Call 33.00 7/02 No 0.05 0.06 0.06 -0.02 -25.00% 13,523 13,092 1.00 0.06 10 45 None
META Options Chain 563.48 Call 560.00 7/01 No 6.25 6.70 6.50 -2.50 -27.78% 13,478 725 0.41 0.62 12 66 None
TSLA Options Chain 409.00 Call 440.00 7/02 No 1.24 1.26 1.24 +0.09 +7.83% 13,326 7,749 0.56 0.15 10 58 None
BYND Options Chain 0.71 Call 1.00 7/17 No 0.03 0.04 0.04 +0.01 +33.34% 13,266 21,948 1.62 0.27 9 18 None
NKE Options Chain 41.56 Put 36.00 7/02 Yes 0.18 0.19 0.19 +0.03 +18.75% 13,161 1,209 1.39 -0.10 10 56 None
CVX Options Chain 168.68 Call 180.00 7/02 No 0.01 0.06 0.03 -0.02 -40.00% 13,145 3,009 0.49 0.00 10 70 None
NFLX Options Chain 74.08 Call 73.00 7/02 No 0.30 0.31 0.31 -1.21 -79.61% 13,139 4,504 0.40 0.25 7 56 None
MU Options Chain 1,138.65 Call 1,250.00 7/02 No 6.40 6.85 6.80 -5.00 -42.38% 13,063 5,157 1.02 0.17 12 66 None
OPEN Options Chain 4.58 Call 5.00 7/02 No 0.02 0.03 0.02 0.00 0.00% 13,054 19,337 0.98 0.16 5 31 None
INTC Options Chain 131.72 Call 145.00 7/02 No 1.87 1.91 1.89 +1.04 +122.36% 12,994 6,564 0.96 0.31 4 55 None
NVDA Options Chain 195.12 Call 210.00 7/10 No 1.30 1.36 1.34 +0.56 +71.80% 12,972 19,736 0.35 0.21 13 58 None
AAPL Options Chain 281.74 Put 275.00 7/01 No 0.02 0.03 0.03 -0.65 -95.59% 12,956 7,763 0.44 0.00 8 61 None
TSLA Options Chain 409.00 Call 427.50 7/02 No 3.80 3.90 3.95 +0.95 +31.67% 12,925 1,454 0.54 0.34 10 58 None
TSLA Options Chain 409.00 Call 442.50 7/02 No 0.98 1.01 1.00 +0.03 +3.10% 12,790 815 0.57 0.12 10 58 None
NKE Options Chain 41.56 Put 38.00 7/02 Yes 0.62 0.65 0.63 +0.11 +21.16% 12,701 14,256 1.51 -0.23 10 56 None
TSLA Options Chain 409.00 Call 435.00 7/02 No 1.96 1.99 2.00 +0.30 +17.65% 12,690 3,853 0.55 0.21 10 58 None
AAPL Options Chain 281.74 Call 300.00 7/02 No 0.13 0.16 0.15 +0.10 +200.00% 12,676 11,606 0.29 0.05 8 61 None
AAPL Options Chain 281.74 Call 292.50 7/02 No 1.25 1.41 1.27 +0.89 +234.22% 12,546 6,794 0.30 0.33 8 61 None
C Options Chain 142.49 Call 150.00 7/17 Yes 0.93 1.15 1.04 -0.70 -40.23% 12,489 18,651 0.34 0.19 10 69 None
SMCI Options Chain 28.55 Call 31.00 7/10 No 0.93 1.01 0.97 +0.23 +31.09% 12,384 1,069 0.84 0.37 10 45 None
NBIS Options Chain 263.63 Put 180.00 7/17 No 3.30 3.65 3.49 -0.41 -10.52% 12,378 4,616 1.56 -0.08 3 22 None
INTC Options Chain 131.72 Call 135.00 7/02 No 6.55 6.80 6.75 +3.50 +107.70% 12,358 5,878 0.98 0.70 4 55 None
GOOGL Options Chain 353.25 Call 357.50 7/01 No 2.40 2.58 2.55 +0.15 +6.25% 12,311 805 0.36 0.49 13 70 None
TSLA Options Chain 409.00 Call 405.00 7/01 No 15.85 16.35 16.03 +5.20 +48.02% 12,135 1,621 0.58 0.92 10 58 None
NN Options Chain 17.07 Call 24.00 7/02 No 0.00 0.10 0.10 -0.15 -60.00% 12,115 12,851 2.60 0.03 4 18 None
SMCI Options Chain 28.55 Call 33.00 7/10 No 0.46 0.50 0.46 +0.06 +15.00% 12,113 979 0.84 0.22 10 45 None
AAPL Options Chain 281.74 Put 285.00 7/02 No 0.91 1.12 0.99 -4.06 -80.40% 12,107 3,939 0.31 -0.25 8 61 None
MSFT Options Chain 371.39 Call 370.00 7/01 No 4.50 4.90 4.65 +0.38 +8.90% 12,061 2,526 0.36 0.67 15 72 None
C Options Chain 142.49 Call 145.00 7/17 Yes 2.25 2.40 2.20 -1.41 -39.06% 11,934 7,474 0.34 0.34 10 69 None
AAPL Options Chain 281.74 Call 285.00 7/02 No 5.20 5.70 5.50 +3.65 +197.30% 11,921 6,383 0.29 0.75 8 61 None
SMCI Options Chain 28.55 Call 35.50 7/02 No 0.01 0.06 0.01 -0.02 -66.67% 11,895 12,288 1.33 0.01 10 45 None
MSFT Options Chain 371.39 Call 450.00 7/17 No 0.31 0.38 0.32 -0.17 -34.70% 11,813 33,564 0.43 0.03 15 72 None
WMB Options Chain 76.18 Put 65.00 7/17 No 0.00 0.35 0.10 +0.05 +100.00% 11,684 22,693 0.50 -0.01 8 63 None
BB Options Chain 12.55 Call 13.00 7/02 No 0.25 0.30 0.30 -0.07 -18.92% 11,668 8,369 1.14 0.38 11 36 None
NVDA Options Chain 195.12 Put 200.00 7/02 No 2.20 2.41 2.26 -3.64 -61.70% 11,588 22,907 0.38 -0.48 13 58 None
RKT Options Chain 15.56 Call 16.00 7/17 No 0.71 0.78 0.77 +0.10 +14.93% 11,537 18,459 0.61 0.49 6 56 None
SPCX Options Chain 163.31 Put 150.00 7/02 No 0.15 0.20 0.17 -0.64 -79.02% 11,511 10,827 0.99 -0.04 3 25 None
AMZN Options Chain 240.36 Put 240.00 7/01 No 2.96 3.05 2.82 +0.12 +4.45% 11,496 4,542 0.40 -0.63 12 65 None
AMZN Options Chain 240.36 Call 247.50 7/01 No 0.11 0.13 0.13 -0.62 -82.67% 11,437 2,275 0.45 0.06 12 65 None
NVDA Options Chain 195.12 Call 205.00 7/10 No 2.60 2.70 2.67 +1.12 +72.26% 11,408 7,194 0.35 0.35 13 58 None
INTC Options Chain 131.72 Call 138.00 7/02 No 4.70 4.90 4.91 +2.64 +116.30% 11,241 7,566 0.97 0.58 4 55 None
MRVL Options Chain 266.77 Call 350.00 7/10 No 3.70 3.90 3.79 +2.02 +114.13% 11,048 557 0.93 0.17 10 60 None
TSLA Options Chain 409.00 Call 392.50 7/02 No 28.45 29.60 29.23 +7.30 +33.29% 11,022 2,159 0.74 0.93 10 58 None
CMCSA Options Chain 24.22 Call 22.50 7/02 No 1.80 2.10 2.00 +0.46 +29.87% 11,008 2,808 2.92 1.00 16 69 None
SPCX Options Chain 163.31 Put 170.00 7/02 No 3.80 4.00 3.90 -4.90 -55.69% 10,999 1,154 0.84 -0.45 3 25 None
AAPL Options Chain 281.74 Put 290.00 7/01 No 2.08 2.34 2.15 -6.13 -74.04% 10,912 163 0.30 -0.55 8 61 None
NVDA Options Chain 195.12 Put 190.00 7/17 No 2.52 2.59 2.56 -1.39 -35.19% 10,876 36,730 0.38 -0.24 13 58 None
SPCX Options Chain 163.31 Put 165.00 7/02 No 1.90 1.95 1.95 -3.75 -65.79% 10,827 2,134 0.84 -0.28 3 25 None
PLUG Options Chain 2.58 Call 3.00 7/02 No 0.02 0.03 0.02 +0.01 +100.00% 10,791 10,872 1.38 0.17 5 25 None
AAPL Options Chain 281.74 Put 280.00 7/02 No 0.29 0.35 0.31 -2.09 -87.09% 10,760 4,308 0.35 -0.10 8 61 None
AMD Options Chain 540.28 Call 580.00 7/02 No 14.15 15.15 15.10 +11.82 +360.37% 10,752 2,136 0.85 0.52 12 61 None
HOOD Options Chain 102.23 Call 108.00 7/02 No 0.36 0.38 0.36 -0.61 -62.89% 10,726 4,713 0.83 0.12 10 54 None
CCJ Options Chain 102.40 Put 85.00 7/10 No 0.10 0.16 0.13 -0.05 -27.78% 10,641 17,874 0.60 -0.02 12 57 None
RKLB Options Chain 101.18 Call 100.00 7/02 No 3.95 4.65 3.91 +0.82 +26.54% 10,634 4,980 1.13 0.60 7 45 None
ASTS Options Chain 87.25 Call 90.00 7/02 No 2.46 2.70 2.68 +0.12 +4.69% 10,608 6,856 1.20 0.47 5 39 None
SPCX Options Chain 163.31 Call 167.50 7/02 No 6.00 6.20 6.10 +2.10 +52.50% 10,599 2,447 0.86 0.64 3 25 None
AAPL Options Chain 281.74 Call 282.50 7/01 No 6.40 7.25 7.13 +4.93 +224.10% 10,599 5,736 0.48 0.91 8 61 None
BMNR Options Chain 13.74 Call 13.50 7/02 No 0.25 0.28 0.27 -0.37 -57.82% 10,582 5,394 0.85 0.44 13 34 None
MSTR Options Chain 93.59 Put 75.00 7/02 No 0.26 0.29 0.27 +0.04 +17.40% 10,514 9,981 1.39 -0.07 5 61 None
PLTR Options Chain 116.65 Call 117.00 7/02 No 1.77 1.81 1.80 -0.10 -5.27% 10,510 4,508 0.56 0.49 12 52 None
NFLX Options Chain 74.08 Put 71.00 7/02 No 0.55 0.59 0.55 +0.36 +189.48% 10,444 5,063 0.38 -0.39 7 56 None
BMNR Options Chain 13.74 Call 14.00 7/02 No 0.11 0.12 0.12 -0.26 -68.43% 10,417 7,424 0.86 0.23 13 34 None
SOFI Options Chain 18.19 Put 17.50 7/02 No 0.16 0.17 0.17 -0.01 -5.56% 10,397 8,362 0.65 -0.30 12 50 None
PLTR Options Chain 116.65 Call 118.00 7/02 No 1.35 1.38 1.37 -0.17 -11.04% 10,361 11,122 0.55 0.40 12 52 None
SPCX Options Chain 163.31 Put 135.00 7/17 No 0.80 0.90 0.88 -0.67 -43.23% 10,331 22,255 0.77 -0.08 3 25 None
F Options Chain 14.05 Call 14.00 7/02 No 0.10 0.11 0.10 -0.13 -56.53% 10,325 8,857 0.36 0.40 8 47 None
MU Options Chain 1,138.65 Call 1,160.00 7/02 No 29.95 32.55 31.50 -7.50 -19.24% 10,320 1,676 1.02 0.50 12 66 None
QCOM Options Chain 189.29 Call 200.00 7/02 No 0.58 0.64 0.60 -1.25 -67.57% 10,314 1,814 0.85 0.12 14 72 None
CORZ Options Chain 25.91 Call 33.00 7/17 No 0.10 0.31 0.15 -0.10 -40.00% 10,306 1,399 0.84 0.09 5 28 None
GFS Options Chain 81.12 Call 100.00 7/17 No 0.85 1.00 0.95 +0.20 +26.67% 10,257 16,136 0.77 0.14 13 57 None
SOLS Options Chain 81.00 Put 65.00 8/21 No 0.50 0.80 0.60 -0.50 -45.46% 10,243 638 0.60 -0.08 3 20 None
AMC Options Chain 2.04 Call 2.00 7/17 No 0.15 0.16 0.15 -0.10 -40.00% 10,226 68,804 1.19 0.47 8 26 None
UNM Options Chain 89.67 Call 110.00 12/18 Yes 1.35 1.45 1.40 +0.10 +7.70% 10,218 16,030 0.28 0.17 10 62 None
INTC Options Chain 131.72 Call 150.00 7/17 No 6.20 6.40 6.30 +2.30 +57.50% 10,211 47,442 0.85 0.39 4 55 None
INTC Options Chain 131.72 Put 140.00 7/02 No 4.05 4.15 4.10 -5.74 -58.34% 10,190 603 0.93 -0.50 4 55 None
AMD Options Chain 540.28 Call 580.00 7/24 No 45.00 47.50 46.30 +19.76 +74.46% 10,151 217 0.76 0.55 12 61 None
NIO Options Chain 4.97 Call 5.00 7/02 No 0.11 0.14 0.12 +0.03 +33.34% 10,129 17,259 0.62 0.61 8 30 None
AAPL Options Chain 281.74 Put 277.50 7/01 No 0.03 0.05 0.05 -1.03 -95.37% 10,109 3,032 0.39 -0.01 8 61 None
TSLA Options Chain 409.00 Call 437.50 7/01 No 0.40 0.42 0.42 -0.20 -32.26% 10,092 424 0.53 0.07 10 58 None
BAC Options Chain 57.88 Call 58.00 7/02 No 0.10 0.11 0.10 -0.38 -79.17% 10,083 7,095 0.25 0.18 10 64 None
CRWV Options Chain 95.75 Call 100.00 7/10 No 5.25 5.50 5.32 +1.57 +41.87% 10,078 901 0.85 0.51 3 21 None
VSAT Options Chain 76.95 Call 100.00 9/18 Yes 9.80 13.30 11.38 +7.13 +167.77% 10,068 6,302 0.88 0.49 8 53 None
AMZN Options Chain 240.36 Call 237.50 7/01 No 2.41 2.49 2.47 -2.07 -45.60% 10,057 1,533 0.40 0.57 12 65 None
EXE Options Chain 87.54 Call 95.00 7/17 No 1.65 2.10 1.65 +1.35 +450.00% 10,020 1,342 0.39 0.34 3 21 None
MSTR Options Chain 93.59 Put 84.00 7/02 No 1.66 1.75 1.69 +0.83 +96.52% 10,013 1,725 1.17 -0.33 5 61 None
CORZ Options Chain 25.91 Put 14.00 7/17 No 0.00 0.10 0.03 -0.04 -57.15% 10,000 5,175 1.59 0.00 5 28 None
MRVL Options Chain 266.77 Call 320.00 7/10 No 9.65 10.30 10.00 +4.95 +98.02% 9,992 695 0.94 0.35 10 60 None
NFLX Options Chain 74.08 Call 100.00 7/17 Yes 0.08 0.09 0.09 -0.03 -25.00% 9,974 54,337 0.73 0.01 7 56 None
INTC Options Chain 131.72 Put 137.00 7/02 No 2.65 2.76 2.65 -5.80 -68.64% 9,969 639 0.95 -0.38 4 55 None
SMCI Options Chain 28.55 Call 32.50 7/10 No 0.55 0.61 0.58 +0.04 +7.41% 9,947 571 0.84 0.25 10 45 None
TSLA Options Chain 409.00 Call 450.00 7/01 No 0.10 0.11 0.11 -0.17 -60.72% 9,908 884 0.63 0.01 10 58 None
SPCX Options Chain 163.31 Call 180.00 7/10 No 5.00 5.10 5.12 +1.25 +32.30% 9,884 20,046 0.76 0.37 3 25 None
AMZN Options Chain 240.36 Call 250.00 7/02 No 0.21 0.23 0.22 -0.41 -65.08% 9,871 12,498 0.42 0.08 12 65 None
PLTR Options Chain 116.65 Put 115.00 7/02 No 1.17 1.21 1.19 -0.86 -41.96% 9,823 3,001 0.56 -0.35 12 52 None
TSLA Options Chain 409.00 Call 412.50 7/02 No 10.50 11.75 12.00 +3.69 +44.41% 9,793 1,379 0.56 0.70 10 58 None
PG Options Chain 149.02 Call 155.00 7/24 No 0.60 0.99 0.79 -0.20 -20.21% 9,779 7,676 0.23 0.19 13 72 None
TSLA Options Chain 409.00 Call 450.00 7/08 No 2.22 2.29 2.34 +0.54 +30.00% 9,750 233 0.44 0.17 10 58 None
NFLX Options Chain 74.08 Put 73.00 7/02 No 1.77 1.91 1.84 +1.15 +166.67% 9,668 3,738 0.41 -0.75 7 56 None
AMZN Options Chain 240.36 Call 247.50 7/02 No 0.37 0.41 0.39 -0.66 -62.86% 9,624 5,460 0.41 0.12 12 65 None
AMZN Options Chain 240.36 Call 250.00 7/01 No 0.05 0.07 0.05 -0.29 -85.30% 9,618 3,890 0.47 0.03 12 65 None
SMCI Options Chain 28.55 Call 30.50 7/10 No 1.10 1.18 1.14 +0.07 +6.55% 9,590 203 0.84 0.41 10 45 None
TSLA Options Chain 409.00 Call 417.50 7/02 No 8.35 8.50 8.44 +2.30 +37.46% 9,537 1,490 0.55 0.59 10 58 None
CGNX Options Chain 70.00 Call 90.00 8/21 Yes 2.30 2.40 2.35 +1.10 +88.00% 9,532 322 0.68 0.22 13 56 None
INTC Options Chain 131.72 Call 141.00 7/02 No 3.20 3.35 3.35 +1.86 +124.84% 9,495 19,149 0.95 0.46 4 55 None
NIO Options Chain 4.97 Call 5.50 7/10 No 0.05 0.06 0.06 +0.01 +20.00% 9,441 13,535 0.58 0.23 8 30 None
SOC Options Chain 7.13 Put 3.00 7/02 No 0.20 0.27 0.27 % 9,428 0 3.06 -0.41 3 16 None
BAC Options Chain 57.88 Call 59.00 7/10 No 0.17 0.18 0.18 -0.22 -55.00% 9,364 5,940 0.21 0.17 10 64 None
MSFT Options Chain 371.39 Put 370.00 7/01 No 1.68 1.80 1.73 -3.85 -69.00% 9,356 830 0.39 -0.33 15 72 None
NKE Options Chain 41.56 Put 35.00 7/02 Yes 0.06 0.08 0.07 +0.01 +16.67% 9,326 1,460 1.31 -0.06 10 56 None
AMZN Options Chain 240.36 Put 232.50 7/01 No 0.33 0.36 0.34 -0.26 -43.34% 9,323 1,675 0.42 -0.16 12 65 None
GOOGL Options Chain 353.25 Call 360.00 7/02 No 2.45 2.70 2.55 +0.16 +6.70% 9,313 17,067 0.36 0.40 13 70 None
SPCX Options Chain 163.31 Call 180.00 7/17 No 7.10 7.30 7.20 +1.63 +29.27% 9,303 8,747 0.73 0.39 3 25 None
AMC Options Chain 2.04 Call 2.50 7/17 No 0.06 0.07 0.06 -0.04 -40.00% 9,278 57,342 1.39 0.22 8 26 None
APH Options Chain 165.59 Put 115.00 7/17 No 0.05 0.10 0.04 -0.11 -73.34% 9,275 14,687 0.84 0.00 8 58 None
TSLA Options Chain 409.00 Put 415.00 7/02 No 4.20 4.30 4.20 -5.55 -56.93% 9,219 1,558 0.54 -0.36 10 58 None
GOOGL Options Chain 353.25 Call 355.00 7/02 No 5.00 5.30 5.03 +0.73 +16.98% 9,215 7,880 0.37 0.61 13 70 None
GFS Options Chain 81.12 Call 105.00 7/17 No 0.35 0.65 0.60 +0.10 +20.00% 9,213 10,564 0.77 0.09 13 57 None
GME Options Chain 21.93 Call 22.00 7/02 No 0.26 0.30 0.28 -0.04 -12.50% 9,175 13,090 0.32 0.57 10 41 None
AMZN Options Chain 240.36 Call 245.00 7/17 No 4.35 4.70 4.52 -1.08 -19.29% 9,064 26,592 0.34 0.38 12 65 None
NTR Options Chain 61.26 Put 61.00 7/02 No 0.05 0.20 0.21 -0.64 -75.30% 9,059 9,171 0.38 -0.11 16 65 None
MU Options Chain 1,138.65 Put 1,100.00 7/02 No 14.45 15.35 14.67 -9.52 -39.36% 9,027 5,408 1.05 -0.25 12 66 None
MSFT Options Chain 371.39 Call 390.00 7/17 No 4.70 5.00 4.85 -0.27 -5.28% 9,017 14,722 0.34 0.29 15 72 None
NVDA Options Chain 195.12 Call 212.50 7/02 No 0.05 0.06 0.05 +0.02 +66.67% 9,016 13,557 0.41 0.02 13 58 None
NVDA Options Chain 195.12 Put 192.50 7/02 No 0.35 0.37 0.37 -1.33 -78.24% 9,012 8,663 0.43 -0.12 13 58 None
BAC Options Chain 57.88 Call 58.00 7/10 No 0.39 0.41 0.41 -0.43 -51.19% 8,954 2,284 0.21 0.31 10 64 None
MSFT Options Chain 371.39 Call 370.00 7/02 No 5.90 6.25 6.00 +0.65 +12.15% 8,949 4,791 0.38 0.63 15 72 None
MSFT Options Chain 371.39 Call 375.00 7/02 No 3.45 3.65 3.58 +0.09 +2.58% 8,918 5,311 0.39 0.45 15 72 None
AAPL Options Chain 281.74 Call 290.00 7/06 No 2.95 3.25 3.15 +2.06 +189.00% 8,888 1,040 0.22 0.49 8 61 None
PLUG Options Chain 2.58 Call 3.00 7/10 No 0.07 0.08 0.07 +0.04 +133.34% 8,883 4,201 0.99 0.28 5 25 None
CMCSA Options Chain 24.22 Call 23.00 7/02 No 1.30 1.78 1.42 +0.09 +6.77% 8,794 1,799 1.46 1.00 16 69 None
AMD Options Chain 540.28 Put 560.00 7/02 No 6.10 6.50 6.08 -23.97 -79.77% 8,789 131 0.85 -0.27 12 61 None
TSLA Options Chain 409.00 Call 407.50 7/01 No 13.55 14.05 13.82 +4.94 +55.64% 8,773 1,250 0.56 0.88 10 58 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
MSTR Options Chain 93.59 Call 88.00 7/02 No 2.43 2.54 2.51 -4.19 -62.54% 8,732 8,228 1.15 0.46 5 61 None
ORCL Options Chain 148.60 Call 150.00 7/02 No 1.45 1.57 1.51 -0.99 -39.60% 8,711 2,718 0.65 0.33 7 60 None
OXY Options Chain 49.06 Call 51.00 7/10 No 0.24 0.27 0.27 -0.19 -41.31% 8,693 307 0.31 0.19 9 54 None
SPCX Options Chain 163.31 Put 155.00 7/02 No 0.35 0.40 0.35 -1.35 -79.42% 8,600 7,916 0.91 -0.08 3 25 None
NKE Options Chain 41.56 Call 50.00 7/02 Yes 0.14 0.15 0.15 +0.06 +66.67% 8,542 9,568 1.72 0.08 10 56 None
GME Options Chain 21.93 Call 23.00 7/02 No 0.04 0.05 0.04 -0.04 -50.00% 8,524 23,096 0.47 0.10 10 41 None
TSLA Options Chain 409.00 Call 400.00 7/02 No 21.60 22.55 21.95 +6.00 +37.62% 8,515 14,556 0.60 0.87 10 58 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 4 47 None
SOC Options Chain 7.13 Call 4.00 7/02 No 0.10 0.14 0.10 -3.00 -96.78% 8,442 3 4.22 0.16 3 16 None
LLY Options Chain 1,232.80 Call 1,500.00 7/17 No 0.41 0.51 0.41 -0.34 -45.34% 8,436 2,351 0.44 0.00 14 67 None
DELL Options Chain 414.06 Call 600.00 7/17 No 0.70 0.80 0.74 +0.04 +5.72% 8,364 1,501 0.77 0.03 14 57 None
TSLA Options Chain 409.00 Call 410.00 7/17 No 21.90 22.20 22.15 +4.15 +23.06% 8,354 9,166 0.44 0.63 10 58 None
TSLA Options Chain 409.00 Put 397.50 7/01 No 0.18 0.20 0.19 -1.52 -88.89% 8,339 1,386 0.60 -0.02 10 58 None
META Options Chain 563.48 Call 570.00 7/01 No 2.01 2.13 2.11 -1.70 -44.62% 8,319 2,891 0.40 0.29 12 66 None
OPEN Options Chain 4.58 Call 5.00 7/10 No 0.10 0.12 0.12 +0.02 +20.00% 8,279 11,642 0.80 0.32 5 31 None
PG Options Chain 149.02 Call 150.00 7/24 No 1.77 2.06 1.73 -0.72 -29.39% 8,258 361 0.22 0.37 13 72 None
QCOM Options Chain 189.29 Call 200.00 7/10 No 3.05 3.55 3.20 -1.22 -27.61% 8,226 456 0.69 0.26 14 72 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
HOOD Options Chain 102.23 Call 105.00 7/02 No 0.81 0.83 0.82 -0.98 -54.45% 8,202 7,918 0.81 0.24 10 54 None
AAPL Options Chain 281.74 Call 300.00 7/17 No 2.10 2.45 2.39 +1.23 +106.04% 8,196 38,640 0.24 0.26 8 61 None
BAC Options Chain 57.88 Call 60.00 7/02 No 0.00 0.01 0.01 -0.03 -75.00% 8,179 11,530 0.33 0.00 10 64 None
WEN Options Chain 8.19 Call 8.50 7/02 No 0.15 0.25 0.23 -0.12 -34.29% 8,175 6,990 1.34 0.39 13 50 None
PG Options Chain 149.02 Call 149.00 7/17 No 1.68 1.85 1.76 -0.99 -36.00% 8,132 53 0.21 0.39 13 72 None
NKE Options Chain 41.56 Call 42.00 7/02 Yes 1.66 1.69 1.69 +0.04 +2.43% 8,129 1,522 1.70 0.45 10 56 None
PFE Options Chain 24.41 Call 25.00 7/17 No 0.12 0.15 0.13 -0.07 -35.00% 8,129 15,022 0.20 0.21 8 64 None
IREN Options Chain 46.22 Call 55.00 7/02 No 0.02 0.05 0.03 -0.10 -76.93% 8,124 4,638 1.22 0.02 9 42 None
TSLA Options Chain 409.00 Call 420.00 7/17 No 16.35 16.70 16.64 +3.24 +24.18% 8,115 13,103 0.44 0.53 10 58 None
FBRT Options Chain 8.15 Call 9.00 9/18 Yes 0.10 0.25 0.20 +0.06 +42.86% 8,100 50 0.29 0.27 13 39 None
T Options Chain 21.82 Put 21.00 7/17 No 0.78 0.87 0.86 +0.59 +218.52% 8,078 5,062 0.31 -0.63 13 70 None
RKLB Options Chain 101.18 Call 105.00 7/02 No 1.77 1.89 1.81 +0.41 +29.29% 8,059 2,348 1.06 0.36 7 45 None
T Options Chain 21.82 Put 24.00 7/17 No 3.45 3.75 3.55 +1.15 +47.92% 8,042 25,394 0.72 -0.97 13 70 None
HIVE Options Chain 3.77 Call 5.00 7/17 No 0.10 0.15 0.12 -0.05 -29.42% 8,020 42,586 1.44 0.14 5 33 None
NBIS Options Chain 263.63 Call 300.00 7/02 No 2.71 2.92 2.84 +1.29 +83.23% 8,018 3,192 1.26 0.21 3 22 None
NOK Options Chain 12.99 Put 13.00 7/10 No 0.46 0.49 0.46 -0.18 -28.13% 8,017 1,997 0.71 -0.40 14 44 None
TRTX Options Chain 8.46 Call 9.00 10/16 Yes 0.20 0.30 0.27 -0.04 -12.91% 8,011 147 0.27 0.35 16 62 None
AAOI Options Chain 150.10 Call 160.00 7/02 No 1.80 2.00 2.01 -1.79 -47.11% 7,997 2,931 1.34 0.25 8 43 None
MSFT Options Chain 371.39 Call 377.50 7/01 No 1.52 1.63 1.60 -0.60 -27.28% 7,977 944 0.42 0.31 15 72 None
SOFI Options Chain 18.19 Call 20.00 7/17 No 0.25 0.26 0.26 -0.09 -25.72% 7,975 38,941 0.57 0.22 12 50 None
MSTR Options Chain 93.59 Call 108.00 7/02 No 0.03 0.06 0.06 -0.37 -86.05% 7,974 6,223 1.32 0.01 5 61 None
CBRS Options Chain 214.71 Call 400.00 7/02 No 0.00 0.05 0.05 0.00 0.00% 7,974 10,471 0.00 0.00 10 23 None
MRVL Options Chain 266.77 Call 320.00 7/02 No 2.31 2.50 2.39 +1.42 +146.40% 7,945 2,146 1.08 0.19 10 60 None
AVGO Options Chain 372.45 Call 400.00 7/17 No 6.75 7.35 7.05 +0.93 +15.20% 7,942 10,307 0.46 0.31 10 62 None
NFLX Options Chain 74.08 Call 72.00 7/02 No 0.56 0.58 0.57 -1.65 -74.33% 7,941 2,639 0.37 0.41 7 56 None
PLTR Options Chain 116.65 Call 125.00 7/02 No 0.13 0.14 0.14 -0.12 -46.16% 7,934 6,061 0.59 0.08 12 52 None
TSLA Options Chain 409.00 Call 475.00 7/10 No 1.06 1.10 1.22 +0.28 +29.79% 7,933 765 0.49 0.07 10 58 None
BLDP Options Chain 3.75 Call 5.00 7/17 No 0.05 0.10 0.08 +0.03 +60.00% 7,929 2,720 1.02 0.20 10 23 None
META Options Chain 563.48 Call 565.00 7/01 No 3.60 3.95 3.85 -2.10 -35.30% 7,910 539 0.39 0.45 12 66 None
RDW Options Chain 12.01 Call 13.50 7/02 No 0.05 0.15 0.08 +0.01 +14.29% 7,878 552 1.18 0.15 5 36 None
ORCL Options Chain 148.60 Call 160.00 7/02 No 0.18 0.20 0.19 -0.20 -51.29% 7,870 5,565 0.73 0.05 7 60 None
CRCL Options Chain 76.00 Put 60.00 7/02 No 0.87 0.97 0.95 +0.80 +533.34% 7,868 1,136 1.10 -0.27 3 21 None
TSLA Options Chain 409.00 Call 450.00 7/17 No 5.90 6.05 5.95 +1.10 +22.68% 7,855 21,466 0.44 0.26 10 58 None
DELL Options Chain 414.06 Call 550.00 7/17 No 2.45 2.48 2.48 +0.92 +58.98% 7,825 542 0.76 0.08 14 57 None
SPCX Options Chain 163.31 Call 170.00 7/10 No 8.60 8.90 8.80 +2.30 +35.39% 7,818 3,818 0.74 0.54 3 25 None
BMNR Options Chain 13.74 Call 13.00 7/02 No 0.51 0.57 0.57 -0.43 -43.00% 7,800 1,053 0.89 0.66 13 34 None
IREN Options Chain 46.22 Put 40.00 7/17 No 1.92 2.04 1.99 -0.05 -2.46% 7,776 8,519 1.15 -0.25 9 42 None
AMZN Options Chain 240.36 Call 242.50 7/02 No 1.27 1.31 1.29 -1.21 -48.40% 7,759 5,477 0.40 0.29 12 65 None
FCEL Options Chain 30.50 Call 40.00 7/02 No 1.00 1.10 1.05 % 7,743 0 2.19 0.31 7 33 None
PFE Options Chain 24.41 Call 24.50 7/02 No 0.04 0.05 0.05 -0.11 -68.75% 7,708 10,063 0.25 0.15 8 64 None
META Options Chain 563.48 Call 580.00 7/02 No 1.46 1.65 1.50 -1.10 -42.31% 7,696 2,046 0.40 0.18 12 66 None
AMD Options Chain 540.28 Call 560.00 7/02 No 25.85 28.25 28.35 +20.60 +265.81% 7,693 2,063 0.88 0.73 12 61 None
NFLX Options Chain 74.08 Put 70.00 7/02 No 0.25 0.27 0.26 +0.17 +188.89% 7,686 6,706 0.39 -0.24 7 56 None
BAC Options Chain 57.88 Call 61.00 7/02 No 0.00 0.01 0.02 +0.01 +100.00% 7,685 10,181 0.42 0.00 10 64 None
SHLS Options Chain 9.47 Call 12.00 7/17 No 0.25 0.30 0.27 +0.16 +145.46% 7,659 2,011 1.04 0.23 12 38 None
OXY Options Chain 49.06 Call 50.00 7/10 No 0.44 0.49 0.50 -0.31 -38.28% 7,657 140 0.30 0.32 9 54 None
AMD Options Chain 540.28 Put 510.00 7/02 No 0.65 0.75 0.70 -4.62 -86.85% 7,655 2,674 1.02 -0.03 12 61 None
VZ Options Chain 44.16 Put 42.50 7/17 No 1.34 1.45 1.40 +0.82 +141.38% 7,646 740 0.28 -0.57 10 64 None
AMD Options Chain 540.28 Put 550.00 7/02 No 3.90 4.10 4.05 -18.45 -82.00% 7,593 386 0.86 -0.19 12 61 None
ANET Options Chain 163.90 Put 110.00 7/17 No 0.02 0.29 0.04 -0.10 -71.43% 7,593 8,892 0.90 0.00 15 61 None
NFLX Options Chain 74.08 Call 80.00 7/02 No 0.01 0.02 0.01 -0.06 -85.72% 7,592 22,966 0.66 0.01 7 56 None
BABA Options Chain 95.51 Call 100.00 7/02 No 0.26 0.28 0.24 -0.21 -46.67% 7,573 6,696 0.50 0.14 14 27 None
NKE Options Chain 41.56 Put 40.00 7/17 Yes 1.60 1.75 1.64 +0.09 +5.81% 7,560 15,423 0.62 -0.39 10 56 None
QXO Options Chain 17.85 Call 21.00 7/17 No 0.05 0.20 0.20 +0.01 +5.27% 7,559 22,722 0.71 0.11 3 18 None
ORCL Options Chain 148.60 Put 145.00 7/02 No 1.79 1.95 1.85 -0.24 -11.49% 7,556 3,890 0.61 -0.39 7 60 None
MU Options Chain 1,138.65 Call 1,140.00 7/02 No 41.05 42.90 41.70 -6.05 -12.67% 7,551 1,271 1.04 0.59 12 66 None
CRM Options Chain 158.49 Call 162.50 7/02 No 0.56 0.61 0.60 -0.68 -53.13% 7,527 4,814 0.50 0.19 11 63 None
CCJ Options Chain 102.40 Put 80.00 7/17 No 0.10 0.35 0.24 -0.01 -4.00% 7,521 11,872 0.64 -0.03 12 57 None
TSLA Options Chain 409.00 Put 405.00 7/02 No 1.72 1.76 1.70 -3.48 -67.19% 7,513 1,704 0.56 -0.18 10 58 None
NVDA Options Chain 195.12 Call 230.00 7/17 No 0.34 0.36 0.36 +0.06 +20.00% 7,502 46,057 0.39 0.05 13 58 None
NKE Options Chain 41.56 Put 40.00 7/02 Yes 1.44 1.49 1.47 +0.33 +28.95% 7,489 5,486 1.63 -0.39 10 56 None
VZ Options Chain 44.16 Call 43.00 7/02 No 0.19 0.27 0.20 -0.85 -80.96% 7,474 457 0.39 0.32 10 64 None
NVDA Options Chain 195.12 Call 202.50 7/10 No 3.45 3.70 3.55 +1.39 +64.36% 7,455 2,858 0.35 0.43 13 58 None
TSLA Options Chain 409.00 Put 412.50 7/02 No 3.40 3.50 3.42 -5.10 -59.86% 7,447 628 0.54 -0.30 10 58 None
BABA Options Chain 95.51 Call 97.00 7/02 No 0.90 0.98 0.96 -0.26 -21.32% 7,443 2,624 0.47 0.40 14 27 None
INTC Options Chain 131.72 Put 135.00 7/02 No 1.96 2.04 1.98 -4.34 -68.68% 7,430 1,184 0.95 -0.30 4 55 None
MU Options Chain 1,138.65 Put 950.00 7/02 No 1.30 1.56 1.29 -1.59 -55.21% 7,427 8,694 1.38 -0.01 12 66 None
OXY Options Chain 49.06 Call 52.00 7/02 No 0.01 0.03 0.01 -0.06 -85.72% 7,417 9,508 0.46 0.02 9 54 None
META Options Chain 563.48 Call 560.00 7/02 No 7.95 9.05 8.75 -1.15 -11.62% 7,390 780 0.39 0.60 12 66 None
SPCX Options Chain 163.31 Call 190.00 7/02 No 0.45 0.50 0.50 -0.09 -15.26% 7,382 3,964 1.01 0.09 3 25 None
INTC Options Chain 131.72 Put 130.00 7/02 No 0.86 0.90 0.88 -2.87 -76.54% 7,349 4,868 0.99 -0.16 4 55 None
PLTR Options Chain 116.65 Call 116.00 7/02 No 2.30 2.33 2.34 +0.01 +0.43% 7,349 2,608 0.56 0.57 12 52 None
TSLA Options Chain 409.00 Call 442.50 7/01 No 0.21 0.23 0.23 -0.19 -45.24% 7,337 793 0.56 0.03 10 58 None
HOOD Options Chain 102.23 Put 101.00 7/02 No 2.66 2.92 2.72 +0.12 +4.62% 7,327 822 0.82 -0.52 10 54 None
MARA Options Chain 14.03 Call 14.00 7/02 No 0.36 0.39 0.36 -0.20 -35.72% 7,325 26,427 1.00 0.48 3 41 None
MSTR Options Chain 93.59 Call 95.00 7/02 No 0.59 0.63 0.60 -2.30 -79.31% 7,323 10,263 1.16 0.16 5 61 None
RKT Options Chain 15.56 Call 16.00 7/02 No 0.22 0.27 0.23 +0.01 +4.55% 7,310 11,366 0.73 0.41 6 56 None
LPTH Options Chain 14.65 Put 10.00 8/21 No 0.15 0.40 0.30 -0.20 -40.00% 7,271 29 1.01 -0.10 8 29 None
MIR Options Chain 17.35 Call 25.00 8/21 Yes 0.15 0.40 0.35 +0.05 +16.67% 7,229 24,950 0.67 0.16 7 43 None
MU Options Chain 1,138.65 Call 1,145.00 7/02 No 38.45 40.30 39.40 -6.35 -13.88% 7,188 802 1.03 0.57 12 66 None
RKT Options Chain 15.56 Put 15.00 7/02 No 0.07 0.10 0.06 -0.18 -75.00% 7,164 2,882 0.77 -0.18 6 56 None
MRVL Options Chain 266.77 Call 310.00 7/02 No 4.60 4.85 4.71 +2.96 +169.15% 7,157 1,783 1.08 0.32 10 60 None
OXY Options Chain 49.06 Call 53.00 7/02 No 0.00 0.04 0.02 -0.02 -50.00% 7,080 8,119 0.66 0.00 9 54 None
NVDA Options Chain 195.12 Put 180.00 7/17 No 1.00 1.04 1.02 -0.58 -36.25% 7,067 83,790 0.42 -0.12 13 58 None
AMD Options Chain 540.28 Call 570.00 7/02 No 20.10 21.05 21.44 +16.32 +318.75% 7,046 2,098 0.86 0.63 12 61 None
MSTR Options Chain 93.59 Call 107.00 7/02 No 0.03 0.21 0.07 -0.39 -84.79% 7,020 6,377 1.45 0.01 5 61 None
ASTS Options Chain 87.25 Call 100.00 7/02 No 0.50 0.59 0.52 -0.12 -18.75% 7,012 5,381 1.33 0.13 5 39 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
TSLA Options Chain 409.00 Call 425.00 7/10 No 10.40 10.55 10.60 +2.48 +30.55% 7,006 3,382 0.44 0.47 10 58 None
MSFT Options Chain 371.39 Put 365.00 7/01 No 0.50 0.53 0.53 -2.36 -81.67% 6,975 967 0.38 -0.14 15 72 None
TSLA Options Chain 409.00 Call 420.00 7/10 No 12.80 13.25 12.99 +3.13 +31.75% 6,968 3,975 0.45 0.53 10 58 None
PLTR Options Chain 116.65 Call 119.00 7/02 No 0.99 1.02 1.02 -0.18 -15.00% 6,959 6,003 0.55 0.32 12 52 None
SPCX Options Chain 163.31 Put 152.50 7/02 No 0.20 0.25 0.25 -0.90 -78.27% 6,945 6,449 0.93 -0.06 3 25 None
PLTR Options Chain 116.65 Call 125.00 7/17 No 2.00 2.05 2.02 +0.02 +1.00% 6,936 6,915 0.48 0.28 12 52 None
NBIS Options Chain 263.63 Put 250.00 7/02 No 2.39 2.63 2.51 -4.71 -65.24% 6,931 5,006 1.42 -0.15 3 22 None
AMZN Options Chain 240.36 Put 230.00 7/01 No 0.17 0.18 0.16 -0.22 -57.90% 6,925 1,957 0.46 -0.09 12 65 None
HIVE Options Chain 3.77 Call 4.50 7/10 No 0.05 0.10 0.06 -0.07 -53.85% 6,906 10,137 1.30 0.20 5 33 None
CRCL Options Chain 76.00 Put 55.00 7/02 No 0.16 0.18 0.18 +0.15 +500.00% 6,895 133 1.22 -0.07 3 21 None
NVDA Options Chain 195.12 Put 185.00 7/02 No 0.06 0.07 0.06 -0.28 -82.36% 6,888 50,815 0.53 -0.03 13 58 None
TSLA Options Chain 409.00 Call 405.00 7/02 No 17.25 17.80 17.45 +4.85 +38.50% 6,886 5,986 0.59 0.82 10 58 None
NKE Options Chain 41.56 Put 41.00 7/02 Yes 1.98 2.00 2.00 +0.39 +24.23% 6,851 2,122 1.66 -0.47 10 56 None
NOK Options Chain 12.99 Put 13.00 7/02 No 0.18 0.22 0.22 -0.15 -40.55% 6,838 10,865 0.86 -0.36 14 44 None
SPCX Options Chain 163.31 Call 200.00 7/17 No 3.10 3.20 3.15 +0.60 +23.53% 6,790 18,311 0.80 0.21 3 25 None
TSLA Options Chain 409.00 Put 392.50 7/01 No 0.12 0.13 0.12 -0.95 -88.79% 6,752 2,442 0.67 -0.01 10 58 None
TSLA Options Chain 409.00 Put 390.00 7/02 No 0.39 0.42 0.40 -1.27 -76.05% 6,740 4,837 0.62 -0.06 10 58 None
NVDA Options Chain 195.12 Call 185.00 7/01 No 11.35 18.75 15.37 +5.04 +48.79% 6,734 2,405 0.82 1.00 13 58 None
CHGG Options Chain 1.10 Call 1.50 1/15 Yes 0.25 0.30 0.25 -0.06 -19.36% 6,727 24,926 1.33 0.57 10 23 None
MSTR Options Chain 93.59 Call 86.00 7/02 No 3.40 3.60 3.51 -4.49 -56.13% 6,723 13,892 1.17 0.57 5 61 None
CTSH Options Chain 39.04 Call 40.00 7/17 No 1.10 1.15 1.20 -0.05 -4.00% 6,720 396 0.47 0.42 17 66 None
AMZN Options Chain 240.36 Put 240.00 7/02 No 3.60 3.70 3.60 +0.28 +8.44% 6,711 3,966 0.40 -0.58 12 65 None
CRCL Options Chain 76.00 Call 70.00 7/02 No 0.20 0.22 0.21 -6.24 -96.75% 6,682 343 1.08 0.09 3 21 None
F Options Chain 14.05 Call 14.50 7/02 No 0.02 0.03 0.03 -0.04 -57.15% 6,681 9,285 0.46 0.07 8 47 None
PLTR Options Chain 116.65 Call 121.00 7/02 No 0.50 0.53 0.53 -0.20 -27.40% 6,674 9,274 0.56 0.21 12 52 None
AAPL Options Chain 281.74 Call 297.50 7/02 No 0.30 0.35 0.34 +0.24 +240.00% 6,665 10,071 0.29 0.11 8 61 None
SPCX Options Chain 163.31 Call 160.00 7/02 No 11.50 11.90 11.80 +4.30 +57.34% 6,662 12,301 0.90 0.85 3 25 None
AEVA Options Chain 25.49 Call 30.00 7/17 No 2.25 2.70 2.50 +1.10 +78.58% 6,660 6,176 1.27 0.47 5 36 None
MSFT Options Chain 371.39 Put 360.00 7/01 No 0.14 0.18 0.16 -1.15 -87.79% 6,639 2,061 0.41 -0.05 15 72 None
CTSH Options Chain 39.04 Call 42.50 7/17 No 0.40 0.50 0.47 -0.08 -14.55% 6,623 7,455 0.47 0.22 17 66 None
SPCX Options Chain 163.31 Put 167.50 7/02 No 2.75 2.85 2.75 -4.55 -62.33% 6,619 625 0.84 -0.36 3 25 None
META Options Chain 563.48 Put 550.00 7/01 No 0.70 0.86 0.78 -1.36 -63.56% 6,593 377 0.41 -0.13 12 66 None
RKLB Options Chain 101.18 Call 110.00 7/02 No 0.70 0.75 0.74 +0.11 +17.46% 6,592 2,444 1.09 0.18 7 45 None
ONDS Options Chain 8.16 Call 10.00 7/17 No 0.15 0.17 0.15 +0.02 +15.39% 6,581 37,668 0.91 0.20 9 38 None
NVDA Options Chain 195.12 Call 225.00 7/17 No 0.56 0.58 0.58 +0.15 +34.89% 6,568 46,011 0.38 0.08 13 58 None
MSFT Options Chain 371.39 Put 367.50 7/01 No 0.94 1.03 0.96 -3.14 -76.59% 6,547 848 0.39 -0.22 15 72 None
HOOD Options Chain 102.23 Call 102.00 7/02 No 1.69 1.79 1.75 -1.27 -42.06% 6,523 6,978 0.81 0.41 10 54 None
CMCSA Options Chain 24.22 Call 27.00 7/17 No 0.09 0.13 0.12 -0.04 -25.00% 6,517 1,421 0.40 0.11 16 69 None
INTC Options Chain 131.72 Call 160.00 7/02 No 0.15 0.17 0.17 +0.08 +88.89% 6,486 4,009 1.02 0.04 4 55 None
AMZN Options Chain 240.36 Call 260.00 7/17 No 1.26 1.31 1.30 -0.35 -21.22% 6,469 32,850 0.35 0.15 12 65 None
MSTR Options Chain 93.59 Put 78.00 7/10 No 2.10 2.29 2.18 +0.88 +67.70% 6,456 89 1.03 -0.24 5 61 None
TSLA Options Chain 409.00 Call 445.00 7/01 No 0.17 0.18 0.17 -0.22 -56.41% 6,443 1,367 0.59 0.02 10 58 None
NVDA Options Chain 195.12 Call 190.00 7/02 No 9.05 10.35 10.65 +4.34 +68.78% 6,427 6,178 0.40 0.92 13 58 None
AAPL Options Chain 281.74 Call 300.00 7/10 No 1.22 1.33 1.29 +0.70 +118.65% 6,422 5,802 0.24 0.20 8 61 None
AAPL Options Chain 281.74 Call 290.00 7/17 No 6.00 6.30 6.12 +2.81 +84.90% 6,411 17,738 0.24 0.51 8 61 None
INDI Options Chain 3.80 Call 5.50 8/21 Yes 0.40 0.50 0.48 +0.35 +269.24% 6,403 614 1.13 0.42 6 29 None
NFLX Options Chain 74.08 Call 80.00 7/17 Yes 0.93 0.95 0.95 -0.50 -34.49% 6,380 26,225 0.57 0.20 7 56 None
COMP Options Chain 12.00 Call 12.00 7/17 No 0.80 1.10 0.85 +0.19 +28.79% 6,364 8,988 0.67 0.59 9 41 None
TSLA Options Chain 409.00 Call 455.00 7/08 No 1.69 1.75 1.73 +0.17 +10.90% 6,359 23 0.45 0.15 10 58 None
NOW Options Chain 99.97 Call 104.00 7/02 No 0.45 0.55 0.55 -0.35 -38.89% 6,351 869 0.69 0.19 10 55 None
MSFT Options Chain 371.39 Call 390.00 7/02 No 0.54 0.59 0.57 -0.43 -43.00% 6,336 7,233 0.45 0.10 15 72 None
NVDA Options Chain 195.12 Put 185.00 7/17 No 1.59 1.64 1.61 -0.90 -35.86% 6,336 22,562 0.40 -0.16 13 58 None
NVDA Options Chain 195.12 Call 215.00 7/17 No 1.58 1.62 1.62 +0.56 +52.83% 6,329 34,958 0.36 0.19 13 58 None
ABVX Options Chain 122.00 Call 150.00 7/17 No 3.30 4.30 3.99 +1.99 +99.50% 6,319 11,296 0.80 0.30 4 22 None
IBM Options Chain 278.29 Call 300.00 7/17 No 3.70 3.85 3.70 +0.30 +8.83% 6,316 14,203 0.41 0.26 13 72 None
MSTR Options Chain 93.59 Call 101.00 7/02 No 0.11 0.20 0.19 -1.04 -84.56% 6,306 6,806 1.19 0.05 5 61 None
NVDA Options Chain 195.12 Put 210.00 7/02 No 10.00 10.75 10.12 -4.88 -32.54% 6,299 3,117 0.63 -0.95 13 58 None
UBER Options Chain 75.34 Call 73.00 7/02 No 0.57 0.62 0.60 -2.02 -77.10% 6,250 2,919 0.44 0.37 10 63 None
DELL Options Chain 414.06 Call 500.00 7/02 No 0.18 0.20 0.20 -0.05 -20.00% 6,243 718 0.95 0.01 14 57 None
NVDA Options Chain 195.12 Put 187.50 7/01 No 0.03 0.04 0.04 -0.29 -87.88% 6,239 3,554 0.60 0.00 13 58 None
AVGO Options Chain 372.45 Call 400.00 7/02 No 0.50 0.57 0.54 -0.15 -21.74% 6,226 11,512 0.54 0.08 10 62 None
TEVA Options Chain 33.31 Call 35.00 7/10 No 0.31 0.52 0.44 +0.17 +62.97% 6,208 238 0.38 0.29 12 47 None
WEN Options Chain 8.19 Call 8.00 7/02 No 0.40 0.45 0.41 -0.12 -22.65% 6,208 10,196 1.15 0.66 13 50 None
NRGV Options Chain 4.59 Call 5.00 7/17 No 0.30 0.40 0.35 +0.08 +29.63% 6,185 5,619 1.23 0.46 7 29 None
AMZN Options Chain 240.36 Put 260.00 7/02 No 21.10 22.90 21.19 +1.39 +7.02% 6,181 383 0.72 -0.99 12 65 None
NOK Options Chain 12.99 Put 12.50 7/02 No 0.07 0.10 0.08 -0.10 -55.56% 6,155 9,580 0.89 -0.18 14 44 None
MU Options Chain 1,138.65 Call 1,155.00 7/02 No 33.00 35.00 34.00 -6.81 -16.69% 6,143 814 1.03 0.53 12 66 None
IREN Options Chain 46.22 Put 40.00 7/02 No 0.27 0.30 0.30 -0.21 -41.18% 6,124 60,111 1.53 -0.11 9 42 None
CMCSA Options Chain 24.22 Call 25.00 7/17 No 0.44 0.50 0.49 +0.05 +11.37% 6,122 73,410 0.38 0.36 16 69 None
JOBY Options Chain 8.63 Call 9.50 7/02 No 0.05 0.06 0.05 +0.01 +25.00% 6,115 1,340 0.87 0.19 6 36 None
CAPR Options Chain 23.80 Call 30.00 8/21 Yes 4.80 7.70 6.30 +0.20 +3.28% 6,080 6,636 2.36 0.57 7 42 None
MU Options Chain 1,138.65 Call 1,400.00 7/02 No 0.31 0.36 0.34 -0.59 -63.45% 6,055 6,269 1.10 0.01 12 66 None
MSTR Options Chain 93.59 Call 87.00 7/02 No 2.90 3.05 3.00 -5.02 -62.60% 6,043 8,388 1.16 0.52 5 61 None
AVEX Options Chain 17.94 Call 30.00 7/17 No 0.50 0.55 0.55 +0.45 +450.00% 6,037 405 1.44 0.16 11 34 None
SOFI Options Chain 18.19 Call 19.50 7/02 No 0.02 0.03 0.02 -0.05 -71.43% 6,030 17,802 0.72 0.05 12 50 None
NOK Options Chain 12.99 Call 13.00 7/02 No 0.46 0.49 0.49 +0.09 +22.50% 6,029 9,363 0.81 0.64 14 44 None
INTC Options Chain 131.72 Put 125.00 7/02 No 0.36 0.39 0.36 -1.62 -81.82% 6,018 4,805 1.06 -0.08 4 55 None
F Options Chain 14.05 Put 14.00 7/02 No 0.20 0.22 0.21 +0.04 +23.53% 6,001 3,145 0.38 -0.60 8 47 None
SOFI Options Chain 18.19 Put 17.00 7/02 No 0.06 0.07 0.06 -0.04 -40.00% 5,997 11,940 0.68 -0.16 12 50 None
SPCX Options Chain 163.31 Put 162.50 7/02 No 1.25 1.30 1.26 -3.14 -71.37% 5,991 3,721 0.85 -0.20 3 25 None
MRNA Options Chain 69.70 Call 73.00 7/10 No 2.33 2.70 2.34 -0.47 -16.73% 5,980 41 0.84 0.39 9 43 None
AVAV Options Chain 139.00 Put 150.00 7/02 No 0.40 0.65 0.50 -15.07 -96.79% 5,976 196 1.03 -0.08 6 57 None
NVDA Options Chain 195.12 Call 212.50 7/01 No 0.01 0.02 0.02 0.00 0.00% 5,956 1,286 0.47 0.00 13 58 None
PLTR Options Chain 116.65 Put 116.00 7/02 No 1.57 1.60 1.60 -0.96 -37.50% 5,952 1,275 0.56 -0.43 12 52 None
AMZN Options Chain 240.36 Call 240.00 7/06 No 2.80 3.10 2.98 -1.47 -33.04% 5,951 756 0.30 0.44 12 65 None
AMC Options Chain 2.04 Call 3.00 7/17 No 0.04 0.05 0.04 -0.02 -33.34% 5,949 86,596 1.70 0.11 8 26 None
RCAT Options Chain 10.63 Call 12.00 7/17 No 0.50 0.55 0.55 +0.23 +71.88% 5,947 3,476 1.10 0.34 7 35 None
TSLA Options Chain 409.00 Put 425.00 7/02 No 8.95 9.15 9.01 -7.27 -44.66% 5,946 1,696 0.52 -0.60 10 58 None
LAES Options Chain 3.21 Put 3.00 7/17 Yes 0.10 0.26 0.26 +0.09 +52.95% 5,921 896 1.00 -0.34 8 18 None
MU Options Chain 1,138.65 Put 1,150.00 7/02 No 30.95 34.10 32.95 -13.00 -28.30% 5,920 3,271 0.99 -0.45 12 66 None
HIPO Options Chain 27.08 Call 35.00 7/17 No 0.10 0.15 0.11 % 5,919 0 0.61 0.06 15 48 None
PLTR Options Chain 116.65 Call 120.00 7/10 No 2.36 2.44 2.38 +0.02 +0.85% 5,917 2,542 0.48 0.39 12 52 None
PYPL Options Chain 44.33 Call 44.00 7/02 No 0.20 0.23 0.22 -0.57 -72.16% 5,914 6,791 0.39 0.28 10 50 None
NVDA Options Chain 195.12 Call 202.50 7/06 No 1.87 2.04 2.00 +1.04 +108.34% 5,880 3,148 0.30 0.38 13 58 None
MRNA Options Chain 69.70 Call 77.00 7/10 No 1.44 1.77 1.59 -0.05 -3.05% 5,878 112 0.91 0.28 9 43 None