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
SPCX Options Chain 113.15 Call 330.00 8/07 Yes 0.25 0.30 0.28 +0.01 +3.71% 142,519 70,883 3.12 0.00 3 33 None
MSFT Options Chain 451.10 Call 480.00 8/21 Yes 4.70 5.45 4.80 +3.77 +366.02% 81,349 71,345 0.32 0.27 15 72 None
MSFT Options Chain 451.10 Call 450.00 8/21 Yes 15.40 16.15 15.95 +13.03 +446.24% 58,617 49,538 0.34 0.58 15 72 None
NVDA Options Chain 195.04 Call 200.00 8/21 No 5.35 5.45 5.46 +1.16 +26.98% 51,589 36,371 0.38 0.42 18 64 None
AMZN Options Chain 230.08 Call 250.00 7/31 Yes 4.40 4.50 4.45 +3.29 +283.63% 49,141 17,383 1.76 0.31 9 60 None
AMZN Options Chain 230.08 Call 260.00 7/31 Yes 2.24 2.31 2.25 +1.84 +448.78% 47,779 12,712 1.72 0.18 9 60 None
MSFT Options Chain 451.10 Call 500.00 8/21 Yes 1.89 2.00 2.00 +1.41 +238.99% 47,322 139,775 0.32 0.13 15 72 None
CMG Options Chain 34.24 Put 26.00 8/14 No 0.00 0.05 0.04 -0.02 -33.34% 41,136 41,427 0.97 0.00 9 49 None
PAGP Options Chain 26.40 Call 23.00 8/21 No 3.00 3.80 3.60 0.00 0.00% 40,397 9,702 0.58 1.00 11 56 None
NVDA Options Chain 195.04 Call 200.00 8/07 No 2.55 2.60 2.59 +0.57 +28.22% 39,108 20,793 0.39 0.34 18 64 None
AMZN Options Chain 230.08 Call 270.00 7/31 Yes 0.98 1.00 1.01 +0.86 +573.34% 37,946 8,308 1.67 0.09 9 60 None
FRMI Options Chain 5.93 Call 7.00 7/31 No 0.35 0.40 0.35 +0.23 +191.67% 37,519 11,742 3.53 0.41 3 16 None
GOOGL Options Chain 336.71 Call 335.00 7/31 No 2.10 2.24 2.18 -3.52 -61.76% 37,156 13,064 0.38 0.47 14 73 None
BTDR Options Chain 8.90 Call 10.00 7/31 No 1.10 1.25 1.28 +1.13 +753.34% 36,734 43,770 2.90 0.86 9 27 None
MARA Options Chain 10.18 Call 12.00 8/07 Yes 0.65 0.68 0.66 +0.48 +266.67% 36,521 13,933 1.07 0.51 4 41 None
INTC Options Chain 81.88 Call 95.00 7/31 No 0.72 0.77 0.75 +0.60 +400.00% 35,896 11,651 1.06 0.27 5 55 None
AAPL Options Chain 340.00 Put 320.00 7/31 Yes 1.83 1.90 1.90 +0.88 +86.28% 35,490 15,372 0.91 -0.19 9 63 None
IREN Options Chain 29.92 Put 34.00 7/31 No 0.25 0.35 0.38 -4.53 -92.27% 34,698 39,466 2.01 -0.16 10 43 None
AAPL Options Chain 340.00 Call 335.00 7/31 Yes 5.45 5.70 5.60 -1.75 -23.81% 34,317 5,001 0.85 0.46 9 63 None
AAPL Options Chain 340.00 Put 330.00 7/31 Yes 4.50 4.85 4.65 +1.65 +55.00% 34,312 13,654 0.88 -0.41 9 63 None
AMZN Options Chain 230.08 Call 250.00 8/21 Yes 6.60 7.00 6.72 +3.47 +106.77% 32,377 61,862 0.51 0.37 9 60 None
AMZN Options Chain 230.08 Call 255.00 7/31 Yes 3.15 3.30 3.25 +2.55 +364.29% 32,202 12,827 1.74 0.24 9 60 None
MSFT Options Chain 451.10 Call 470.00 8/07 Yes 3.25 3.55 3.30 +2.44 +283.73% 31,669 813 0.37 0.30 15 72 None
BTDR Options Chain 8.90 Call 10.50 7/31 No 0.65 1.00 0.79 +0.74 +1,480.00% 31,513 76 1.72 0.73 9 27 None
AAPL Options Chain 340.00 Call 350.00 7/31 Yes 0.96 1.00 0.99 -0.76 -43.43% 31,410 9,240 0.80 0.12 9 63 None
BTDR Options Chain 8.90 Call 12.00 7/31 No 0.15 0.25 0.20 +0.14 +233.34% 30,887 1,916 2.08 0.29 9 27 None
AMZN Options Chain 230.08 Call 265.00 7/31 Yes 1.51 1.55 1.55 +1.31 +545.84% 30,624 31,534 1.69 0.13 9 60 None
AAPL Options Chain 340.00 Call 332.50 7/31 Yes 6.75 7.10 7.00 -2.22 -24.08% 30,532 1,875 0.87 0.53 9 63 None
SKHY Options Chain 125.77 Put 100.00 8/07 No 0.50 0.65 0.63 -1.12 -64.00% 29,340 5,642 1.59 -0.03 3 22 None
MARA Options Chain 10.18 Call 13.00 8/07 Yes 0.31 0.35 0.32 +0.24 +300.00% 28,477 7,092 1.06 0.31 4 41 None
IREN Options Chain 29.92 Put 35.00 8/21 No 2.80 3.20 2.98 -4.75 -61.45% 28,269 25,052 1.23 -0.36 10 43 None
AAPL Options Chain 340.00 Call 360.00 7/31 Yes 0.25 0.30 0.28 -0.21 -42.86% 27,936 11,698 0.83 0.04 9 63 None
NVDA Options Chain 195.04 Call 210.00 8/07 No 0.55 0.58 0.56 +0.01 +1.82% 27,674 22,691 0.39 0.12 18 64 None
NVDA Options Chain 195.04 Call 197.50 8/07 No 3.50 3.60 3.51 +0.81 +30.00% 27,005 7,432 0.39 0.42 18 64 None
AAPL Options Chain 340.00 Put 325.00 7/31 Yes 2.93 3.15 3.03 +1.24 +69.28% 26,994 18,375 0.91 -0.29 9 63 None
KEEL Options Chain 3.24 Call 4.00 8/21 Yes 0.51 0.76 0.53 +0.36 +211.77% 26,136 10,722 1.30 0.58 5 34 None
NVDA Options Chain 195.04 Call 200.00 8/03 No 0.98 1.01 0.99 +0.01 +1.02% 26,134 4,252 0.33 0.24 18 64 None
TEVA Options Chain 35.41 Put 26.00 9/18 Yes 0.00 0.13 0.13 +0.03 +30.00% 25,864 24,390 0.49 -0.04 12 47 None
AAPL Options Chain 340.00 Call 340.00 7/31 Yes 3.25 3.50 3.25 -1.98 -37.86% 25,620 13,414 0.82 0.33 9 63 None
INTC Options Chain 81.88 Call 100.00 7/31 No 0.17 0.18 0.18 +0.12 +200.00% 25,584 13,845 1.15 0.08 5 55 None
JPM Options Chain 345.96 Call 360.00 7/31 No 0.07 0.09 0.09 -0.02 -18.19% 25,470 1,559 0.27 0.06 9 71 None
NOK Options Chain 9.09 Call 11.00 8/21 No 0.12 0.14 0.13 +0.07 +116.67% 25,338 13,812 0.71 0.16 13 46 None
NVDA Options Chain 195.04 Put 180.00 8/07 No 0.65 0.67 0.64 -1.33 -67.52% 25,075 74,754 0.45 -0.13 18 64 None
NVDA Options Chain 195.04 Call 205.00 8/07 No 1.23 1.28 1.25 +0.18 +16.83% 24,976 13,631 0.39 0.21 18 64 None
IREN Options Chain 29.92 Call 41.00 7/31 No 0.41 0.47 0.45 +0.42 +1,400.00% 24,854 9,485 1.59 0.15 10 43 None
AMZN Options Chain 230.08 Call 240.00 7/31 Yes 7.85 8.10 7.95 +4.95 +165.00% 24,667 16,883 1.81 0.48 9 60 None
PAGP Options Chain 26.40 Call 24.00 8/21 No 2.10 2.90 2.60 0.00 0.00% 24,399 5,619 0.46 1.00 11 56 None
NVDA Options Chain 195.04 Call 207.50 8/07 No 0.83 0.89 0.87 +0.11 +14.48% 23,986 19,761 0.39 0.16 18 64 None
AVTR Options Chain 14.35 Call 14.00 9/18 No 0.70 0.85 0.75 -0.40 -34.79% 23,064 138 0.39 0.49 3 33 None
AAPL Options Chain 340.00 Put 300.00 7/31 Yes 0.21 0.23 0.21 0.00 0.00% 22,866 10,228 1.04 -0.03 9 63 None
PAGP Options Chain 26.40 Call 25.00 8/21 No 1.45 1.75 1.60 0.00 0.00% 22,774 4,599 0.37 0.90 11 56 None
AAPL Options Chain 340.00 Put 310.00 7/31 Yes 0.59 0.64 0.64 +0.22 +52.39% 22,452 11,986 0.96 -0.08 9 63 None
AAPL Options Chain 340.00 Put 315.00 7/31 Yes 1.04 1.11 1.07 +0.42 +64.62% 22,252 20,576 0.93 -0.12 9 63 None
BMY Options Chain 63.30 Put 61.00 8/21 Yes 0.50 0.68 0.57 -0.45 -44.12% 21,910 269 0.32 -0.19 15 68 None
AMZN Options Chain 230.08 Call 245.00 7/31 Yes 5.90 6.05 6.05 +4.10 +210.26% 21,867 10,703 1.78 0.39 9 60 None
AMD Options Chain 427.75 Call 500.00 7/31 No 4.10 4.50 4.32 +3.81 +747.06% 21,501 8,955 0.92 0.32 11 60 None
INTC Options Chain 81.88 Call 92.00 7/31 No 1.63 1.74 1.61 +1.28 +387.88% 21,470 2,783 1.05 0.48 5 55 None
DVN Options Chain 42.66 Call 47.50 9/18 Yes 1.31 1.40 1.35 -0.15 -10.00% 21,457 49,527 0.40 0.34 10 60 None
NVDA Options Chain 195.04 Put 180.00 9/18 Yes 5.95 6.05 5.95 -2.10 -26.09% 21,284 55,663 0.45 -0.27 18 64 None
IREN Options Chain 29.92 Call 38.00 7/31 No 1.52 1.64 1.56 +1.42 +1,014.29% 21,178 13,598 1.70 0.45 10 43 None
NVDA Options Chain 195.04 Call 250.00 1/15 Yes 6.80 7.00 6.80 +0.77 +12.77% 21,090 56,465 0.41 0.24 18 64 None
NVDA Options Chain 195.04 Put 190.00 8/07 No 2.45 2.50 2.43 -2.89 -54.33% 20,794 12,401 0.41 -0.32 18 64 None
MSFT Options Chain 451.10 Call 390.00 8/21 Yes 62.10 64.40 64.35 +45.35 +238.69% 20,787 25,721 0.44 0.94 15 72 None
NN Options Chain 13.42 Call 18.00 9/18 No 0.90 1.05 0.95 +0.15 +18.75% 20,250 27,172 1.15 0.31 4 16 None
PAA Options Chain 24.82 Call 22.00 8/21 No 2.70 2.95 2.77 -0.07 -2.47% 20,234 5,242 0.56 1.00 10 54 None
MSFT Options Chain 451.10 Call 420.00 11/20 Yes 53.15 55.00 54.00 +30.50 +129.79% 20,169 2,748 0.35 0.71 15 72 None
CCL Options Chain 27.81 Put 26.00 9/18 No 1.07 1.14 1.11 -0.06 -5.13% 20,079 35,978 0.47 -0.32 12 65 None
NN Options Chain 13.42 Call 30.00 9/18 No 0.05 0.20 0.15 -0.07 -31.82% 20,020 43,376 1.26 0.05 4 16 None
AAPL Options Chain 340.00 Call 345.00 7/31 Yes 1.81 1.98 1.90 -1.30 -40.63% 19,720 11,260 0.80 0.21 9 63 None
AMZN Options Chain 230.08 Put 210.00 7/31 Yes 1.30 1.41 1.35 -0.85 -38.64% 19,373 4,924 1.77 -0.09 9 60 None
GOOGL Options Chain 336.71 Call 340.00 7/31 No 0.71 0.77 0.75 -2.50 -76.93% 19,228 10,727 0.39 0.22 14 73 None
INTC Options Chain 81.88 Put 92.00 7/31 No 2.44 2.54 2.50 -6.60 -72.53% 18,820 1,575 1.06 -0.52 5 55 None
INTC Options Chain 81.88 Call 93.00 7/31 No 1.25 1.35 1.28 +1.02 +392.31% 18,571 5,751 1.05 0.41 5 55 None
INTC Options Chain 81.88 Call 90.00 7/31 No 2.64 2.77 2.70 +2.19 +429.42% 18,094 6,470 1.05 0.64 5 55 None
AMZN Options Chain 230.08 Put 200.00 7/31 Yes 0.46 0.48 0.48 -0.42 -46.67% 18,094 8,320 1.83 -0.03 9 60 None
KHC Options Chain 27.56 Call 26.00 7/31 No 0.40 0.56 0.50 -1.13 -69.33% 17,984 21,237 0.48 0.72 8 58 None
NVDA Options Chain 195.04 Call 202.50 8/07 No 1.80 1.84 1.86 +0.41 +28.28% 17,760 6,872 0.39 0.27 18 64 None
NVDA Options Chain 195.04 Call 195.00 8/03 No 2.82 2.90 2.84 +0.65 +29.68% 17,719 2,451 0.34 0.50 18 64 None
KHC Options Chain 27.56 Call 26.50 7/31 No 0.12 0.28 0.20 -1.17 -85.41% 17,571 23,518 0.41 0.40 8 58 None
WMB Options Chain 70.13 Put 64.00 8/28 Yes 0.30 0.55 0.40 % 17,551 0 0.36 -0.13 11 68 None
KEEL Options Chain 3.24 Call 5.00 9/18 Yes 0.40 0.45 0.43 +0.24 +126.32% 17,450 2,623 1.20 0.41 5 34 None
AMZN Options Chain 230.08 Call 280.00 8/21 Yes 1.39 1.49 1.46 +0.95 +186.28% 17,006 37,197 0.51 0.11 9 60 None
AAPL Options Chain 340.00 Call 347.50 7/31 Yes 1.29 1.39 1.33 -1.12 -45.72% 16,628 4,617 0.80 0.16 9 63 None
TE Options Chain 4.27 Call 4.00 8/07 No 0.50 0.55 0.50 +0.27 +117.40% 16,502 472 1.60 0.65 3 15 None
AMD Options Chain 427.75 Put 400.00 8/07 Yes 3.05 3.50 3.25 -10.75 -76.79% 16,433 18,141 1.04 -0.08 11 60 None
BRUN Options Chain 16.69 Call 20.00 8/21 No 2.50 3.20 2.70 +1.35 +100.00% 16,402 1,372 1.83 0.51 6 21 None
INTC Options Chain 81.88 Put 90.00 7/31 No 1.46 1.54 1.53 -7.06 -82.19% 16,364 13,047 1.08 -0.36 5 55 None
MSFT Options Chain 451.10 Call 460.00 8/21 Yes 11.00 11.35 11.20 +8.98 +404.51% 16,344 67,376 0.33 0.47 15 72 None
NOK Options Chain 9.09 Call 12.00 8/21 No 0.05 0.06 0.06 +0.04 +200.00% 16,344 53,508 0.74 0.08 13 46 None
AAPL Options Chain 340.00 Call 345.00 8/21 Yes 5.30 5.80 5.55 -1.60 -22.38% 16,332 42,115 0.30 0.33 9 63 None
ORCL Options Chain 117.74 Call 150.00 8/21 No 1.94 2.04 2.00 +1.17 +140.97% 15,717 13,580 0.67 0.19 7 63 None
MSFT Options Chain 451.10 Call 500.00 9/18 Yes 5.50 6.00 5.75 +4.15 +259.38% 15,698 23,067 0.31 0.23 15 72 None
FRMI Options Chain 5.93 Call 8.00 7/31 No 0.10 0.25 0.10 +0.04 +66.67% 15,417 26,515 4.01 0.15 3 16 None
AMZN Options Chain 230.08 Call 275.00 7/31 Yes 0.60 0.65 0.64 +0.55 +611.12% 15,372 6,730 1.66 0.06 9 60 None
MO Options Chain 74.94 Put 62.50 9/18 Yes 0.76 0.88 0.85 +0.60 +240.00% 15,370 1,419 0.29 -0.22 8 58 None
NOK Options Chain 9.09 Call 10.00 9/18 No 0.60 0.62 0.61 +0.25 +69.45% 15,308 20,886 0.69 0.40 13 46 None
PAA Options Chain 24.82 Call 23.00 8/21 No 1.70 1.95 1.86 -0.04 -2.11% 15,159 4,865 0.46 1.00 10 54 None
GOOGL Options Chain 336.71 Call 337.50 7/31 No 1.25 1.34 1.34 -3.06 -69.55% 15,154 8,534 0.39 0.33 14 73 None
GOOGL Options Chain 336.71 Put 332.50 7/31 No 2.00 2.22 2.19 -0.67 -23.43% 15,046 3,676 0.39 -0.38 14 73 None
NVDA Options Chain 195.04 Put 195.00 8/03 No 2.63 2.69 2.61 -4.22 -61.79% 14,973 2,609 0.34 -0.50 18 64 None
SKHY Options Chain 125.77 Put 125.00 8/07 No 3.10 3.40 3.25 -5.83 -64.21% 14,901 14,390 1.43 -0.17 3 22 None
DOC Options Chain 22.48 Call 22.50 8/21 Yes 0.30 0.40 0.31 +0.26 +520.00% 14,489 1,178 0.26 0.34 13 60 None
AMZN Options Chain 230.08 Call 270.00 8/21 Yes 2.42 2.58 2.50 +1.56 +165.96% 14,261 47,738 0.51 0.17 9 60 None
INTC Options Chain 81.88 Put 87.00 7/31 No 0.61 0.65 0.62 -5.33 -89.58% 14,221 2,478 1.14 -0.18 5 55 None
CCL Options Chain 27.81 Put 27.00 11/20 Yes 2.46 2.58 2.53 -0.52 -17.05% 14,221 428 0.49 -0.41 12 65 None
MSFT Options Chain 451.10 Call 470.00 9/18 Yes 13.55 13.95 13.72 +10.37 +309.56% 14,206 10,736 0.31 0.43 15 72 None
AMZN Options Chain 230.08 Call 237.50 7/31 Yes 8.95 9.20 9.05 +5.48 +153.51% 14,199 11,215 1.82 0.52 9 60 None
AMZN Options Chain 230.08 Call 275.00 8/21 Yes 1.71 2.01 1.91 +1.21 +172.86% 14,194 22,097 0.51 0.14 9 60 None
IREN Options Chain 29.92 Call 35.50 7/31 No 2.92 3.50 2.92 +2.75 +1,617.65% 14,005 825 1.94 0.72 10 43 None
NVDA Options Chain 195.04 Call 210.00 8/21 No 2.31 2.34 2.34 +0.47 +25.14% 14,003 44,562 0.37 0.22 18 64 None
AAPL Options Chain 340.00 Put 317.50 7/31 Yes 1.39 1.47 1.50 +0.70 +87.50% 13,850 13,912 0.92 -0.15 9 63 None
BBAI Options Chain 2.62 Call 3.00 7/31 Yes 0.10 0.11 0.11 +0.06 +120.00% 13,848 8,539 2.57 0.33 8 28 None
AMZN Options Chain 230.08 Put 205.00 7/31 Yes 0.78 0.84 0.82 -0.57 -41.01% 13,792 6,820 1.79 -0.06 9 60 None
PBF Options Chain 73.10 Call 75.00 8/21 Yes 4.40 5.00 4.90 +2.95 +151.29% 13,763 491 0.80 0.50 8 50 None
NVDA Options Chain 195.04 Call 195.00 8/07 No 4.70 4.80 4.69 +1.19 +34.00% 13,747 11,902 0.40 0.51 18 64 None
WES Options Chain 47.52 Call 45.00 8/21 Yes 2.30 2.85 2.60 +0.68 +35.42% 13,733 3,115 0.39 0.97 11 65 None
MSFT Options Chain 451.10 Put 420.00 8/21 Yes 4.40 4.80 4.68 -26.76 -85.12% 13,567 11,906 0.37 -0.17 15 72 None
MSFT Options Chain 451.10 Call 465.00 9/04 Yes 12.20 13.05 12.50 +9.73 +351.27% 13,557 86 0.32 0.45 15 72 None
AAPL Options Chain 340.00 Put 322.50 7/31 Yes 2.27 2.47 2.38 +1.08 +83.08% 13,452 2,387 0.91 -0.24 9 63 None
SOFI Options Chain 16.47 Call 17.00 8/07 Yes 0.28 0.29 0.29 +0.18 +163.64% 13,342 5,851 0.52 0.33 10 46 None
RIOT Options Chain 22.12 Call 25.00 8/07 Yes 0.55 0.61 0.61 +0.50 +454.55% 13,256 876 1.13 0.28 5 44 None
INTC Options Chain 81.88 Call 94.00 7/31 No 0.95 1.03 0.99 +0.79 +395.00% 13,255 1,959 1.04 0.34 5 55 None
MSFT Options Chain 451.10 Call 460.00 8/07 Yes 5.90 6.60 6.40 +5.45 +573.69% 13,123 8,327 0.38 0.45 15 72 None
TSLA Options Chain 308.85 Call 300.00 8/03 No 10.60 11.00 10.83 +4.93 +83.56% 13,113 1,220 0.40 0.80 8 58 None
LCID Options Chain 7.89 Put 35.00 1/15 Yes 26.70 29.20 27.80 % 13,019 0 1.06 -0.98 6 27 None
AMZN Options Chain 230.08 Call 260.00 8/21 Yes 4.05 4.35 4.22 +2.42 +134.45% 13,017 49,615 0.51 0.26 9 60 None
PBR Options Chain 18.59 Put 17.00 8/21 Yes 0.08 0.12 0.11 -0.11 -50.00% 13,008 34,833 0.39 -0.08 15 50 None
SKHY Options Chain 125.77 Put 110.00 8/28 No 4.10 5.10 4.50 -4.10 -47.68% 12,860 275 1.23 -0.15 3 22 None
AMC Options Chain 2.73 Call 3.00 8/21 No 0.20 0.21 0.20 -0.02 -9.10% 12,836 87,453 1.14 0.42 7 30 None
F Options Chain 14.96 Call 15.00 7/31 No 0.08 0.10 0.09 -0.32 -78.05% 12,820 16,160 0.45 0.47 9 47 None
CRWV Options Chain 62.10 Call 75.00 7/31 No 1.39 1.49 1.45 +1.34 +1,218.19% 12,685 3,254 1.22 0.44 3 21 None
AMZN Options Chain 230.08 Put 215.00 7/31 Yes 2.13 2.27 2.23 -1.09 -32.84% 12,665 3,809 1.77 -0.14 9 60 None
SPCX Options Chain 113.15 Put 100.00 8/07 Yes 4.20 4.30 4.22 -0.48 -10.22% 12,534 16,375 1.45 -0.27 3 33 None
INTC Options Chain 81.88 Put 91.00 7/31 No 1.91 2.00 1.96 -6.44 -76.67% 12,521 897 1.07 -0.44 5 55 None
AMZN Options Chain 230.08 Put 220.00 7/31 Yes 3.30 3.45 3.45 -1.39 -28.72% 12,463 6,141 1.78 -0.20 9 60 None
INTC Options Chain 81.88 Call 100.00 8/07 No 1.78 1.95 1.86 +1.24 +200.00% 12,368 4,108 0.88 0.28 5 55 None
SOFI Options Chain 16.47 Call 16.00 8/07 Yes 0.76 0.79 0.78 +0.49 +168.97% 12,256 5,556 0.53 0.65 10 46 None
CPNG Options Chain 15.16 Call 18.00 9/18 Yes 0.62 0.90 0.79 +0.27 +51.93% 12,225 2,482 0.60 0.37 13 41 None
BRUN Options Chain 16.69 Call 35.00 8/21 No 0.10 0.55 0.15 +0.05 +50.00% 12,021 7,366 1.65 0.00 6 21 None
NVDA Options Chain 195.04 Call 202.50 8/03 No 0.52 0.55 0.53 -0.11 -17.19% 11,962 2,641 0.34 0.15 18 64 None
GOOGL Options Chain 336.71 Call 332.50 7/31 No 3.30 3.55 3.45 -3.06 -47.01% 11,909 3,054 0.38 0.62 14 73 None
NVDA Options Chain 195.04 Call 195.00 8/21 No 7.70 7.80 7.70 +1.55 +25.21% 11,865 15,783 0.39 0.53 18 64 None
INTC Options Chain 81.88 Call 85.00 7/31 No 6.20 6.70 6.35 +4.81 +312.34% 11,851 9,047 1.08 0.89 5 55 None
ASTS Options Chain 53.37 Call 60.00 7/31 No 0.71 0.75 0.73 +0.50 +217.40% 11,746 4,560 1.10 0.30 5 39 None
AMZN Options Chain 230.08 Put 227.50 7/31 Yes 5.75 6.10 6.00 -2.25 -27.28% 11,730 1,457 1.82 -0.31 9 60 None
IREN Options Chain 29.92 Put 35.50 7/31 No 0.48 0.65 0.54 -5.92 -91.65% 11,716 996 1.81 -0.28 10 43 None
GS Options Chain 980.75 Call 1,050.00 7/31 No 1.32 1.77 1.50 +1.05 +233.34% 11,612 288 0.41 0.19 13 76 None
GOOGL Options Chain 336.71 Put 330.00 7/31 No 1.20 1.31 1.24 -0.86 -40.96% 11,605 3,015 0.39 -0.25 14 73 None
AMZN Options Chain 230.08 Put 230.00 7/31 Yes 6.75 7.10 6.90 -2.88 -29.45% 11,565 4,515 1.82 -0.35 9 60 None
AMZN Options Chain 230.08 Put 225.00 7/31 Yes 4.80 5.10 5.01 -2.08 -29.34% 11,547 5,662 1.80 -0.27 9 60 None
MSFT Options Chain 451.10 Call 420.00 8/21 Yes 36.25 37.25 36.50 +28.66 +365.57% 11,542 18,084 0.38 0.83 15 72 None
PYPL Options Chain 57.65 Call 62.50 9/18 No 0.96 1.03 1.04 +0.09 +9.48% 11,506 3,803 0.30 0.26 14 60 None
AAPL Options Chain 340.00 Call 355.00 7/31 Yes 0.50 0.59 0.50 -0.42 -45.66% 11,501 5,402 0.81 0.07 9 63 None
IREN Options Chain 29.92 Call 35.00 7/31 No 3.40 3.95 3.55 +3.34 +1,590.48% 11,467 9,002 1.95 0.77 10 43 None
T Options Chain 23.21 Put 23.00 8/21 No 0.49 0.53 0.53 +0.25 +89.29% 11,389 3,186 0.28 -0.42 10 60 None
HOOD Options Chain 89.84 Call 90.00 7/31 No 0.62 0.68 0.67 -3.48 -83.86% 11,326 1,835 0.91 0.30 10 53 None
IREN Options Chain 29.92 Call 40.00 7/31 No 0.65 0.73 0.73 +0.70 +2,333.34% 11,285 4,853 1.62 0.23 10 43 None
HOOD Options Chain 89.84 Put 60.00 8/07 No 0.02 0.04 0.02 -0.05 -71.43% 11,237 1,308 1.11 0.00 10 53 None
RIOT Options Chain 22.12 Call 26.00 8/07 Yes 0.32 0.43 0.38 +0.25 +192.31% 11,210 716 1.13 0.21 5 44 None
AAPL Options Chain 340.00 Put 300.00 8/21 Yes 1.40 1.60 1.47 +0.10 +7.30% 11,190 35,179 0.36 -0.12 9 63 None
AAL Options Chain 14.85 Call 19.00 8/21 No 0.03 0.05 0.04 -0.01 -20.00% 11,147 15,902 0.53 0.04 7 40 None
CIFR Options Chain 17.69 Put 23.00 7/31 No 0.87 1.04 0.98 -3.93 -80.05% 11,133 11,775 1.54 -0.57 4 39 None
MSFT Options Chain 451.10 Call 500.00 1/15 Yes 22.80 23.10 22.95 +13.40 +140.32% 11,041 32,233 0.32 0.40 15 72 None
AMZN Options Chain 230.08 Call 235.00 7/31 Yes 10.10 10.40 10.20 +5.65 +124.18% 11,039 4,858 1.82 0.57 9 60 None
MSFT Options Chain 451.10 Call 520.00 12/18 Yes 14.25 14.80 15.90 +9.97 +168.13% 11,038 13,693 0.32 0.31 15 72 None
SOFI Options Chain 16.47 Put 5.00 3/19 Yes 0.05 0.09 0.07 0.00 0.00% 11,036 6,614 0.80 -0.01 10 46 None
PBR Options Chain 18.59 Call 20.00 9/18 Yes 0.48 0.62 0.49 +0.10 +25.65% 11,035 45,976 0.35 0.34 15 50 None
NVDA Options Chain 195.04 Call 230.00 9/18 Yes 2.41 2.46 2.47 +0.50 +25.39% 11,017 31,746 0.41 0.16 18 64 None
AAPL Options Chain 340.00 Call 340.00 8/21 Yes 6.85 7.55 7.20 -2.26 -23.89% 11,006 24,259 0.30 0.41 9 63 None
MSFT Options Chain 451.10 Call 470.00 8/03 Yes 1.26 1.53 1.39 +1.00 +256.41% 10,980 67 0.36 0.22 15 72 None
MU Options Chain 739.00 Put 500.00 8/07 No 0.40 0.55 0.53 -1.12 -67.88% 10,957 1,225 1.59 0.00 12 68 None
NVDA Options Chain 195.04 Put 200.00 11/20 Yes 19.75 20.10 20.37 -1.76 -7.96% 10,936 22,119 0.43 -0.48 18 64 None
UBER Options Chain 71.20 Call 75.00 8/21 Yes 1.52 1.59 1.55 -0.34 -17.99% 10,931 10,166 0.46 0.30 9 63 None
NVDA Options Chain 195.04 Call 200.00 11/20 Yes 17.25 17.50 17.30 +1.90 +12.34% 10,914 13,733 0.43 0.52 18 64 None
EXE Options Chain 93.25 Put 85.00 9/18 No 1.10 1.25 1.44 +0.19 +15.20% 10,867 4,003 0.29 -0.22 3 21 None
ORCL Options Chain 117.74 Call 130.00 8/07 No 4.00 4.10 4.10 +2.67 +186.72% 10,859 3,392 0.67 0.46 7 63 None
TSLA Options Chain 308.85 Put 310.00 8/03 No 5.65 5.80 5.75 -8.60 -59.93% 10,807 1,210 0.39 -0.48 8 58 None
AAPL Options Chain 340.00 Call 342.50 7/31 Yes 2.42 2.66 2.61 -1.54 -37.11% 10,745 5,093 0.81 0.27 9 63 None
INTC Options Chain 81.88 Call 100.00 8/21 No 4.20 4.30 4.20 +2.21 +111.06% 10,691 13,253 0.82 0.38 5 55 None
SMCI Options Chain 27.73 Call 28.50 8/07 No 1.14 1.29 1.20 +0.59 +96.73% 10,641 5,391 0.90 0.46 14 54 None
SMCI Options Chain 27.73 Call 33.00 9/04 Yes 1.62 1.82 1.66 +0.48 +40.68% 10,627 20 0.98 0.35 14 54 None
INTC Options Chain 81.88 Put 85.00 7/31 No 0.33 0.37 0.35 -4.20 -92.31% 10,624 5,186 1.19 -0.11 5 55 None
CIFR Options Chain 17.69 Put 24.00 7/31 No 1.47 2.13 2.04 -4.38 -68.23% 10,624 11,442 1.50 -0.75 4 39 None
INTC Options Chain 81.88 Call 90.00 8/03 No 3.45 3.75 3.70 +2.80 +311.12% 10,614 1,878 0.75 0.61 5 55 None
CORZ Options Chain 18.12 Call 12.00 1/15 Yes 10.45 11.00 10.77 +1.52 +16.44% 10,605 41,768 0.99 0.89 5 29 None
AMZN Options Chain 230.08 Call 265.00 8/21 Yes 3.10 3.40 3.25 +1.94 +148.10% 10,581 11,859 0.51 0.21 9 60 None
AMZN Options Chain 230.08 Put 225.00 8/21 Yes 6.65 7.40 6.95 -2.76 -28.43% 10,544 17,141 0.51 -0.30 9 60 None
CIFR Options Chain 17.69 Call 25.00 8/07 Yes 1.07 1.25 1.14 +0.84 +280.00% 10,534 760 1.52 0.37 4 39 None
GDS Options Chain 29.58 Call 45.00 12/18 Yes 2.20 3.00 2.30 +0.65 +39.40% 10,507 5,620 0.73 0.32 13 23 None
AAPL Options Chain 340.00 Put 332.50 7/31 Yes 5.50 5.90 5.75 +2.09 +57.11% 10,505 3,913 0.87 -0.47 9 63 None
UBER Options Chain 71.20 Call 80.00 8/21 Yes 0.58 0.63 0.62 -0.17 -21.52% 10,458 23,074 0.46 0.14 9 63 None
CIFR Options Chain 17.69 Call 27.00 8/07 Yes 0.59 0.80 0.68 +0.53 +353.34% 10,442 1,175 1.52 0.24 4 39 None
AMZN Options Chain 230.08 Put 237.50 7/31 Yes 10.35 10.85 10.55 -4.10 -27.99% 10,437 736 1.83 -0.48 9 60 None
FRMI Options Chain 5.93 Call 9.00 7/31 No 0.05 0.15 0.10 +0.05 +100.00% 10,425 13,704 4.50 0.04 3 16 None
MSFT Options Chain 451.10 Call 450.00 9/18 Yes 21.85 23.35 22.70 +16.80 +284.75% 10,403 31,660 0.32 0.58 15 72 None
GDS Options Chain 29.58 Call 35.00 12/18 Yes 4.00 6.00 4.40 -0.97 -18.07% 10,400 9,416 0.76 0.52 13 23 None
GDS Options Chain 29.58 Put 20.00 12/18 Yes 0.00 3.10 1.22 +0.32 +35.56% 10,400 5,421 0.76 -0.12 13 23 None
GDS Options Chain 29.58 Put 25.00 12/18 Yes 1.60 2.90 1.94 -0.42 -17.80% 10,400 5,651 0.71 -0.23 13 23 None
RSI Options Chain 26.76 Put 30.00 10/16 Yes 4.00 4.50 4.10 +1.50 +57.70% 10,377 10,022 0.43 -0.66 14 46 None
AAPL Options Chain 340.00 Call 330.00 7/31 Yes 8.20 8.75 8.29 -3.01 -26.64% 10,371 7,333 0.88 0.59 9 63 None
PAGP Options Chain 26.40 Call 22.00 8/21 No 4.30 5.20 4.60 0.00 0.00% 10,300 2,294 0.70 1.00 11 56 None
AMZN Options Chain 230.08 Call 247.50 7/31 Yes 5.05 5.30 5.08 +3.58 +238.67% 10,218 8,387 1.77 0.35 9 60 None
SMCI Options Chain 27.73 Call 30.00 8/07 No 0.67 0.74 0.71 +0.36 +102.86% 10,201 9,728 0.92 0.33 14 54 None
MSFT Options Chain 451.10 Call 480.00 8/07 Yes 1.65 1.85 1.76 +1.41 +402.86% 10,196 784 0.37 0.18 15 72 None
PYPL Options Chain 57.65 Call 67.50 9/18 No 0.23 0.43 0.26 -0.04 -13.34% 10,158 1,252 0.30 0.09 14 60 None
NVDA Options Chain 195.04 Call 225.00 9/18 Yes 3.10 3.20 3.15 +0.61 +24.02% 10,152 47,916 0.41 0.19 18 64 None
AMZN Options Chain 230.08 Call 280.00 7/31 Yes 0.37 0.40 0.39 +0.33 +550.00% 10,132 30,263 1.66 0.04 9 60 None
NVDA Options Chain 195.04 Put 190.00 8/03 No 0.95 0.99 0.96 -2.92 -75.26% 10,105 3,305 0.35 -0.24 18 64 None
VLO Options Chain 311.71 Put 280.00 12/18 Yes 16.60 19.10 18.50 -2.40 -11.49% 10,078 5,064 0.45 -0.30 12 71 None
BW Options Chain 7.94 Put 7.50 8/28 Yes 0.30 0.40 0.35 -0.44 -55.70% 10,076 1 1.10 -0.20 7 31 None
INTC Options Chain 81.88 Call 113.00 8/21 No 1.58 1.77 1.60 +0.51 +46.79% 10,073 10,024 0.84 0.19 5 55 None
GME Options Chain 21.84 Call 22.00 7/31 No 0.11 0.12 0.11 -0.04 -26.67% 10,058 17,671 0.35 0.31 10 41 None
NRG Options Chain 124.85 Call 145.00 8/07 Yes 1.75 3.50 2.08 +1.08 +108.00% 10,051 5,020 0.76 0.25 7 54 None
AAPL Options Chain 340.00 Call 350.00 8/21 Yes 3.75 4.20 4.05 -1.35 -25.00% 10,035 23,485 0.29 0.26 9 63 None
VLO Options Chain 311.71 Put 280.00 9/18 Yes 7.10 7.80 7.20 -2.83 -28.22% 10,018 10,200 0.45 -0.23 12 71 None
FRMI Options Chain 5.93 Call 9.50 7/31 No 0.05 0.15 0.10 +0.05 +100.00% 10,006 11,176 5.05 0.02 3 16 None
CSX Options Chain 50.74 Put 46.00 8/28 No 0.20 0.60 0.30 % 10,003 0 0.28 -0.13 8 61 None
ORCL Options Chain 117.74 Call 135.00 8/07 No 2.35 2.45 2.39 +1.59 +198.75% 9,987 3,017 0.68 0.32 7 63 None
AAPL Options Chain 340.00 Call 352.50 7/31 Yes 0.69 0.73 0.68 -0.61 -47.29% 9,843 2,185 0.80 0.09 9 63 None
NVDA Options Chain 195.04 Call 197.50 8/03 No 1.73 1.79 1.72 +0.26 +17.81% 9,824 1,303 0.34 0.36 18 64 None
AAPL Options Chain 340.00 Put 312.50 7/31 Yes 0.78 0.84 0.85 +0.35 +70.00% 9,781 5,419 0.94 -0.10 9 63 None
AMD Options Chain 427.75 Call 497.50 7/31 No 4.65 5.25 5.00 +4.40 +733.34% 9,765 166 0.93 0.35 11 60 None
ASTS Options Chain 53.37 Call 65.00 7/31 No 0.07 0.09 0.08 0.00 0.00% 9,731 3,401 1.22 0.04 5 39 None
NVDA Options Chain 195.04 Put 195.00 8/07 No 4.40 4.50 4.45 -3.69 -45.34% 9,685 5,706 0.40 -0.49 18 64 None
MARA Options Chain 10.18 Call 12.50 8/07 Yes 0.42 0.49 0.45 +0.34 +309.10% 9,673 12,342 1.06 0.41 4 41 None
WULF Options Chain 17.18 Call 23.00 9/18 Yes 1.11 1.30 1.18 +0.48 +68.58% 9,621 993 1.04 0.32 2 38 None
AMZN Options Chain 230.08 Call 252.50 7/31 Yes 3.70 3.85 3.73 +2.84 +319.11% 9,584 2,060 1.75 0.27 9 60 None
PAGP Options Chain 26.40 Call 23.00 11/20 No 3.50 3.70 3.60 0.00 0.00% 9,530 11,960 0.28 1.00 11 56 None
TSLA Options Chain 308.85 Call 330.00 8/03 No 0.54 0.57 0.54 +0.09 +20.00% 9,519 1,773 0.44 0.09 8 58 None
IREN Options Chain 29.92 Put 34.00 8/21 No 2.43 2.95 2.75 -4.22 -60.55% 9,499 40,595 1.25 -0.32 10 43 None
CRWV Options Chain 62.10 Put 70.00 7/31 No 0.52 0.60 0.54 -8.82 -94.24% 9,471 4,829 1.26 -0.19 3 21 None
TSLA Options Chain 308.85 Call 310.00 8/03 No 4.70 4.85 4.68 +2.03 +76.61% 9,417 3,188 0.40 0.52 8 58 None
NVDA Options Chain 195.04 Call 230.00 8/21 No 0.40 0.41 0.40 +0.03 +8.11% 9,317 77,443 0.40 0.06 18 64 None
HOOD Options Chain 89.84 Call 101.00 7/31 No 0.01 0.10 0.02 -0.89 -97.81% 9,307 8,216 1.12 0.01 10 53 None
SOFI Options Chain 16.47 Call 16.50 8/07 Yes 0.49 0.50 0.50 +0.31 +163.16% 9,302 4,863 0.52 0.49 10 46 None
PAA Options Chain 24.82 Call 21.00 8/21 No 3.70 4.00 3.83 -0.07 -1.80% 9,267 3,091 0.70 1.00 10 54 None
NVDA Options Chain 195.04 Call 205.00 8/03 No 0.27 0.28 0.29 -0.11 -27.50% 9,267 4,355 0.34 0.09 18 64 None
TECK Options Chain 62.49 Call 70.00 9/18 No 2.00 2.15 2.08 +0.86 +70.50% 9,246 4,421 0.51 0.30 14 56 None
PBF Options Chain 73.10 Call 70.00 8/21 Yes 6.50 7.40 7.60 +4.74 +165.74% 9,236 6,204 0.77 0.65 8 50 None
POET Options Chain 7.28 Call 8.00 8/07 No 0.15 0.23 0.23 +0.14 +155.56% 9,216 823 1.09 0.28 7 32 None
PLTR Options Chain 122.26 Put 70.00 8/14 Yes 0.07 0.11 0.11 +0.03 +37.50% 9,183 6 1.22 0.00 11 52 None
CRWV Options Chain 62.10 Call 80.00 7/31 No 0.28 0.33 0.30 +0.26 +650.00% 9,140 11,144 1.26 0.14 3 21 None
CORZ Options Chain 18.12 Call 25.00 8/21 Yes 0.64 0.83 0.77 +0.55 +250.00% 9,131 21,554 0.84 0.29 5 29 None
CORZ Options Chain 18.12 Call 22.00 9/18 Yes 2.51 2.76 2.72 +1.57 +136.53% 9,130 25,693 0.87 0.55 5 29 None
MSTR Options Chain 97.74 Call 100.00 8/07 Yes 3.55 3.85 3.70 +1.00 +37.04% 9,114 4,804 0.83 0.45 5 58 None
ZIM Options Chain 24.71 Put 27.00 12/18 Yes 3.60 5.20 4.41 -0.34 -7.16% 9,001 6,444 0.48 -0.60 16 54 None
AMZN Options Chain 230.08 Call 230.00 7/31 Yes 12.75 13.05 13.00 +6.75 +108.00% 8,963 9,904 1.82 0.65 9 60 None
BTDR Options Chain 8.90 Call 15.00 9/18 Yes 0.90 1.05 0.97 +0.52 +115.56% 8,957 13,171 1.27 0.35 9 27 None
TSLA Options Chain 308.85 Put 305.00 8/07 No 6.70 6.85 6.80 -6.50 -48.88% 8,884 3,221 0.47 -0.39 8 58 None
CVNA Options Chain 66.32 Put 50.00 11/20 No 4.10 4.50 4.30 +0.70 +19.45% 8,872 629 0.73 -0.24 8 50 None
PAA Options Chain 24.82 Call 24.00 8/21 No 0.80 0.85 0.80 -0.16 -16.67% 8,855 6,971 0.21 0.80 10 54 None
AMD Options Chain 427.75 Call 495.00 7/31 No 5.80 6.40 6.11 +5.48 +869.85% 8,850 5,937 0.93 0.39 11 60 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
MSTR Options Chain 97.74 Call 105.00 8/07 Yes 2.01 2.28 2.10 +0.51 +32.08% 8,748 1,214 0.83 0.30 5 58 None
NVDA Options Chain 195.04 Call 207.50 8/03 No 0.13 0.15 0.14 -0.14 -50.00% 8,743 3,357 0.35 0.05 18 64 None
PLTR Options Chain 122.26 Call 130.00 8/07 Yes 4.00 4.20 4.10 -0.66 -13.87% 8,734 2,913 0.97 0.37 11 52 None
TSLA Options Chain 308.85 Call 325.00 8/21 No 7.90 8.05 8.00 +2.40 +42.86% 8,704 2,121 0.46 0.37 8 58 None
AMD Options Chain 427.75 Call 520.00 7/31 No 0.97 1.08 0.97 +0.76 +361.91% 8,680 2,135 0.93 0.10 11 60 None
NVDA Options Chain 195.04 Call 200.00 9/18 Yes 10.40 10.50 10.53 +1.82 +20.90% 8,664 46,337 0.42 0.48 18 64 None
XRX Options Chain 2.64 Call 6.00 10/16 Yes 0.10 0.20 0.13 +0.03 +30.00% 8,660 322 1.07 0.23 12 29 None
MSFT Options Chain 451.10 Call 550.00 1/15 Yes 11.45 11.75 11.65 +6.75 +137.76% 8,623 13,840 0.31 0.24 15 72 None
MSFT Options Chain 451.10 Call 575.00 12/18 Yes 5.80 6.35 6.75 +4.15 +159.62% 8,614 129,417 0.32 0.15 15 72 None
UWMC Options Chain 1.86 Put 1.50 8/21 Yes 0.05 0.10 0.05 0.00 0.00% 8,573 57 1.29 -0.12 16 42 None
MSFT Options Chain 451.10 Call 420.00 8/07 Yes 32.55 34.15 33.31 +28.14 +544.30% 8,562 9,723 0.44 0.90 15 72 None
AMZN Options Chain 230.08 Put 212.50 7/31 Yes 1.65 1.80 1.76 -0.88 -33.34% 8,548 876 1.76 -0.12 9 60 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
INTC Options Chain 81.88 Call 91.00 7/31 No 2.07 2.24 2.12 +1.69 +393.03% 8,501 3,209 1.04 0.56 5 55 None
MARA Options Chain 10.18 Call 11.50 8/07 Yes 0.88 0.95 0.90 +0.63 +233.34% 8,474 11,346 1.07 0.61 4 41 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 3 47 None
TSLA Options Chain 308.85 Call 320.00 8/03 No 1.67 1.70 1.67 +0.59 +54.63% 8,470 4,665 0.41 0.24 8 58 None
IREN Options Chain 29.92 Call 37.00 7/31 No 2.09 2.30 2.13 +2.04 +2,266.67% 8,459 6,087 1.77 0.57 10 43 None
PATH Options Chain 12.37 Call 15.00 9/18 Yes 0.66 0.70 0.69 -0.02 -2.82% 8,431 6,495 0.83 0.32 14 31 None
BP Options Chain 43.07 Put 44.00 10/16 Yes 2.37 2.54 2.41 -0.84 -25.85% 8,427 62 0.31 -0.47 11 59 None
AAPL Options Chain 340.00 Call 337.50 7/31 Yes 4.20 4.60 4.30 -2.19 -33.75% 8,388 5,357 0.84 0.40 9 63 None
AAPL Options Chain 340.00 Put 327.50 7/31 Yes 3.70 4.00 3.82 +1.60 +72.08% 8,384 3,734 0.89 -0.35 9 63 None
PCG Options Chain 17.78 Call 19.00 8/21 No 0.20 0.27 0.23 +0.07 +43.75% 8,365 3,245 0.36 0.25 13 61 None
HOOD Options Chain 89.84 Call 89.00 8/07 No 2.53 2.86 2.72 -3.03 -52.70% 8,362 141 0.71 0.47 10 53 None
OPEN Options Chain 3.67 Call 4.00 8/07 Yes 0.21 0.22 0.23 +0.06 +35.30% 8,347 7,054 1.27 0.47 6 31 None
KEEL Options Chain 3.24 Call 4.50 7/31 No 0.02 0.03 0.02 +0.01 +100.00% 8,343 1,545 1.63 0.10 5 34 None
TSM Options Chain 374.88 Call 415.00 8/21 No 13.90 14.65 14.61 +8.53 +140.30% 8,323 243 0.47 0.45 20 61
Dividend Stock List
MU Options Chain 739.00 Call 900.00 8/07 No 43.00 46.85 44.53 +36.03 +423.89% 8,320 1,486 1.07 0.46 12 68 None
BABA Options Chain 114.22 Call 120.00 7/31 No 0.26 0.29 0.29 -0.08 -21.63% 8,257 11,512 0.57 0.13 14 26 None
MARA Options Chain 10.18 Call 11.00 8/07 Yes 1.17 1.25 1.26 +0.88 +231.58% 8,252 8,667 1.07 0.71 4 41 None
NVDA Options Chain 195.04 Put 160.00 9/18 Yes 2.07 2.11 2.08 -0.97 -31.81% 8,250 35,850 0.49 -0.12 18 64 None
AMZN Options Chain 230.08 Put 235.00 7/31 Yes 9.10 9.40 9.30 -3.45 -27.06% 8,246 4,091 1.83 -0.43 9 60 None
NVDA Options Chain 195.04 Call 220.00 8/21 No 0.90 0.92 0.91 +0.14 +18.19% 8,237 58,505 0.38 0.11 18 64 None
SATS Options Chain 103.92 Call 145.00 9/18 No 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 3 47 None
HOOD Options Chain 89.84 Call 100.00 7/31 No 0.02 0.03 0.02 -1.03 -98.10% 8,215 6,874 1.06 0.01 10 53 None
INTC Options Chain 81.88 Call 98.00 7/31 No 0.29 0.34 0.32 +0.22 +220.00% 8,206 2,241 1.11 0.13 5 55 None
INTC Options Chain 81.88 Call 96.00 7/31 No 0.54 0.57 0.54 +0.41 +315.39% 8,196 3,222 1.07 0.22 5 55 None
JBLU Options Chain 5.72 Call 6.00 9/18 No 0.51 0.60 0.57 +0.13 +29.55% 8,179 119,714 0.62 0.56 7 26 None
AMZN Options Chain 230.08 Put 195.00 7/31 Yes 0.23 0.30 0.35 -0.24 -40.68% 8,129 3,210 1.92 -0.02 9 60 None
GOOGL Options Chain 336.71 Call 350.00 7/31 No 0.07 0.09 0.08 -0.77 -90.59% 8,078 8,196 0.45 0.03 14 73 None
NVDA Options Chain 195.04 Put 100.00 8/21 No 0.05 0.06 0.05 0.00 0.00% 8,078 10,924 1.06 0.00 18 64 None
FRMI Options Chain 5.93 Call 6.50 7/31 No 0.50 0.60 0.55 +0.38 +223.53% 8,073 1,685 3.17 0.62 3 16 None
CVNA Options Chain 66.32 Put 50.00 8/21 No 0.63 0.81 0.77 -0.16 -17.21% 8,062 13,876 0.78 -0.12 8 50 None
WBD Options Chain 25.47 Put 23.00 6/17 No 2.00 4.50 2.40 -0.50 -17.25% 8,054 1,964 0.40 -0.33 3 19 None
WBD Options Chain 25.47 Put 23.00 3/19 No 1.15 2.94 2.05 -0.45 -18.00% 8,050 67,346 0.44 -0.29 3 19 None
NFLX Options Chain 73.14 Call 75.00 8/07 No 0.83 0.85 0.85 -0.26 -23.43% 8,040 4,185 0.36 0.32 6 56 None
IREN Options Chain 29.92 Put 20.00 8/07 No 0.06 0.07 0.06 -0.18 -75.00% 8,029 6,376 2.02 0.00 10 43 None
INTC Options Chain 81.88 Put 71.00 7/31 No 0.00 0.01 0.01 -0.11 -91.67% 8,024 1,049 1.84 0.00 5 55 None
DXCM Options Chain 76.00 Put 60.00 8/21 Yes 0.35 0.60 0.55 +0.05 +10.00% 8,008 655 0.65 -0.16 7 49 None
CRWV Options Chain 62.10 Call 90.00 9/18 No 5.70 6.05 6.00 +3.40 +130.77% 8,007 12,755 1.00 0.38 3 21 None
PFE Options Chain 25.16 Put 25.00 9/18 Yes 0.78 0.82 0.79 +0.04 +5.34% 8,005 47,160 0.22 -0.48 6 56 None
AAPL Options Chain 340.00 Put 340.00 7/31 Yes 9.10 10.05 9.50 +2.25 +31.04% 7,995 8,058 0.82 -0.67 9 63 None
AMZN Options Chain 230.08 Call 250.00 8/07 Yes 5.30 5.80 5.55 +3.45 +164.29% 7,986 2,659 0.73 0.35 9 60 None
NVDA Options Chain 195.04 Put 177.50 8/07 No 0.46 0.49 0.47 -1.00 -68.03% 7,968 1,267 0.47 -0.10 18 64 None
JNJ Options Chain 261.20 Put 257.50 8/21 No 6.40 7.00 6.92 +3.62 +109.70% 7,966 7,653 0.24 -0.51 9 66 None
NVDA Options Chain 195.04 Call 215.00 8/07 No 0.25 0.27 0.26 -0.04 -13.34% 7,953 10,035 0.40 0.06 18 64 None
SMCI Options Chain 27.73 Call 30.50 8/07 No 0.55 0.69 0.58 +0.27 +87.10% 7,840 5,682 0.93 0.29 14 54 None
MSFT Options Chain 451.10 Call 450.00 1/15 Yes 43.45 44.00 43.45 +23.80 +121.12% 7,832 20,073 0.33 0.59 15 72 None
IREN Options Chain 29.92 Put 35.00 7/31 No 0.40 0.52 0.50 -5.30 -91.38% 7,828 8,763 1.87 -0.23 10 43 None
PAGP Options Chain 26.40 Call 22.00 1/15 No 4.40 4.70 4.60 0.00 0.00% 7,816 32,722 0.25 0.91 11 56 None
AMD Options Chain 427.75 Call 490.00 7/31 No 7.65 8.20 8.19 +7.33 +852.33% 7,794 967 0.93 0.48 11 60 None
NOK Options Chain 9.09 Call 12.00 9/18 No 0.22 0.24 0.23 +0.10 +76.93% 7,765 29,726 0.73 0.18 13 46 None
AMZN Options Chain 230.08 Call 245.00 8/21 Yes 8.15 8.70 8.46 +4.06 +92.28% 7,728 13,505 0.50 0.44 9 60 None
HOOD Options Chain 89.84 Call 93.00 8/07 No 1.48 1.57 1.52 -2.38 -61.03% 7,716 348 0.71 0.31 10 53 None
SMCI Options Chain 27.73 Call 28.00 8/07 No 1.28 1.40 1.39 +0.68 +95.78% 7,697 6,909 0.89 0.51 14 54 None
PAA Options Chain 24.82 Call 20.00 1/15 No 4.60 5.00 4.90 -0.08 -1.61% 7,670 17,825 0.32 0.89 10 54 None
BEPC Options Chain 31.94 Call 40.00 8/21 Yes 0.05 0.10 0.10 +0.05 +100.00% 7,646 173 0.44 0.02 5 36 None
NVDA Options Chain 195.04 Put 190.00 9/18 Yes 9.50 9.60 9.54 -2.60 -21.42% 7,638 33,883 0.43 -0.40 18 64 None
NBIS Options Chain 188.43 Put 150.00 8/07 No 3.15 3.40 3.15 -13.35 -80.91% 7,584 1,058 1.52 -0.14 3 22 None
ORCL Options Chain 117.74 Call 140.00 8/21 No 3.85 3.95 3.87 +2.17 +127.65% 7,576 17,048 0.66 0.32 7 63 None
LRCX Options Chain 268.50 Put 340.00 9/18 Yes 59.15 61.05 60.60 -29.12 -32.46% 7,568 16,783 0.77 -0.60 11 58 None
ORCL Options Chain 117.74 Put 125.00 8/21 No 6.60 6.90 6.71 -3.32 -33.11% 7,545 5,698 0.66 -0.40 7 63 None
NVDA Options Chain 195.04 Call 192.50 8/03 No 4.25 4.55 4.35 +1.35 +45.00% 7,542 998 0.34 0.65 18 64 None
SMCI Options Chain 27.73 Put 17.00 8/07 No 0.00 0.03 0.02 -0.01 -33.34% 7,502 682 1.57 0.00 14 54 None
HOOD Options Chain 89.84 Call 92.00 8/07 No 1.72 1.81 1.81 -2.39 -56.91% 7,500 199 0.71 0.35 10 53 None
ORCL Options Chain 117.74 Call 200.00 9/18 Yes 1.36 1.40 1.37 +0.62 +82.67% 7,500 24,643 0.80 0.09 7 63 None
DKNG Options Chain 24.55 Call 24.00 7/31 No 0.16 0.20 0.17 -0.58 -77.34% 7,493 1,225 0.58 0.26 7 44 None
NVDA Options Chain 195.04 Call 215.00 8/21 No 1.44 1.47 1.45 +0.25 +20.84% 7,460 41,691 0.37 0.16 18 64 None
FRMI Options Chain 5.93 Call 7.50 7/31 No 0.20 0.30 0.20 +0.11 +122.23% 7,456 14,767 3.56 0.26 3 16 None
BHC Options Chain 4.68 Call 6.00 8/21 No 0.30 0.40 0.36 +0.34 +1,700.00% 7,413 16,110 0.64 0.51 11 25 None
GOOG Options Chain 335.15 Call 332.50 7/31 No 3.05 3.45 3.11 -3.33 -51.71% 7,344 3,567 0.36 0.61 11 65 None
GOOG Options Chain 335.15 Call 335.00 7/31 No 1.75 2.16 1.95 -2.95 -60.21% 7,303 4,798 0.36 0.45 11 65 None
AGNC Options Chain 10.96 Call 10.50 7/31 No 0.33 0.50 0.42 +0.01 +2.44% 7,297 1,340 1.00 1.00 12 52 None
AMZN Options Chain 230.08 Call 260.00 8/07 Yes 2.95 3.40 3.15 +2.05 +186.37% 7,277 3,804 0.73 0.22 9 60 None
LCID Options Chain 7.89 Call 11.00 8/21 Yes 0.21 0.25 0.25 +0.06 +31.58% 7,274 10,812 1.05 0.16 6 27 None
LCID Options Chain 7.89 Put 11.00 8/21 Yes 2.80 4.20 3.60 -1.28 -26.23% 7,252 10,880 2.54 -0.84 6 27 None
CORZ Options Chain 18.12 Put 18.50 8/14 Yes 0.37 0.51 0.45 -0.84 -65.12% 7,252 3 0.97 -0.18 5 29 None
INTC Options Chain 81.88 Call 97.00 7/31 No 0.40 0.44 0.40 +0.30 +300.00% 7,248 3,725 1.09 0.17 5 55 None
CRM Options Chain 188.38 Call 180.00 7/31 No 2.34 2.78 2.68 -6.70 -71.43% 7,241 2,075 0.57 0.55 15 70 None
SPCX Options Chain 113.15 Put 110.00 8/07 Yes 8.50 8.70 8.50 -0.70 -7.61% 7,219 16,633 1.48 -0.43 3 33 None
AAPL Options Chain 340.00 Put 290.00 7/31 Yes 0.08 0.11 0.08 -0.03 -27.28% 7,215 4,786 1.16 -0.01 9 63 None
TSLA Options Chain 308.85 Call 315.00 8/03 No 2.87 2.94 2.83 +1.14 +67.46% 7,215 1,136 0.40 0.37 8 58 None
META Options Chain 593.41 Put 460.00 9/18 Yes 4.20 4.50 4.34 +1.03 +31.12% 7,213 2,348 0.38 -0.12 15 73 None
HOOD Options Chain 89.84 Call 91.00 7/31 No 0.43 0.48 0.45 -3.20 -87.68% 7,212 836 0.92 0.23 10 53 None
NVTS Options Chain 9.81 Call 24.00 1/15 No 0.93 1.10 0.99 +0.13 +15.12% 7,191 443 1.14 0.27 6 34 None
AMZN Options Chain 230.08 Put 190.00 7/31 Yes 0.19 0.20 0.19 -0.20 -51.29% 7,179 4,273 2.03 -0.01 9 60 None
AAPL Options Chain 340.00 Put 310.00 8/21 Yes 2.53 2.71 2.62 +0.25 +10.55% 7,179 8,841 0.34 -0.19 9 63 None
BX Options Chain 129.40 Put 130.00 7/31 No 1.91 2.64 2.09 -0.61 -22.60% 7,178 7,038 0.43 -0.68 8 72 None
AMD Options Chain 427.75 Put 450.00 7/31 No 1.27 1.40 1.31 -24.79 -94.99% 7,148 4,702 1.08 -0.07 11 60 None
AMZN Options Chain 230.08 Put 230.00 8/07 Yes 7.25 8.15 7.87 -2.98 -27.47% 7,131 1,992 0.74 -0.36 9 60 None
AAL Options Chain 14.85 Put 15.00 7/31 No 0.05 0.06 0.06 -0.27 -81.82% 7,112 2,798 0.61 -0.21 7 40 None
AVGO Options Chain 372.85 Call 400.00 7/31 No 1.27 1.45 1.35 +0.47 +53.41% 7,107 3,948 0.63 0.19 13 64 None
NOK Options Chain 9.09 Call 11.00 9/18 No 0.35 0.38 0.37 +0.14 +60.87% 7,091 10,515 0.70 0.27 13 46 None
HOOD Options Chain 89.84 Call 88.00 7/31 No 1.18 1.29 1.18 -3.87 -76.64% 7,068 5,148 0.91 0.47 10 53 None
NVTS Options Chain 9.81 Call 11.00 1/15 No 3.30 3.40 3.35 +0.40 +13.56% 7,049 432 1.14 0.65 6 34 None
ONDS Options Chain 7.58 Put 6.00 8/07 No 0.03 0.05 0.03 -0.12 -80.00% 7,023 1,486 1.09 -0.06 9 38 None
RGTI Options Chain 14.86 Call 14.00 9/18 No 2.30 2.56 2.49 +0.89 +55.63% 7,020 2,716 0.95 0.65 3 17 None
AAPL Options Chain 340.00 Put 295.00 7/31 Yes 0.12 0.14 0.13 -0.03 -18.75% 7,009 5,697 1.11 -0.02 9 63 None
SATS Options Chain 103.92 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 3 47 None
BMY Options Chain 63.30 Put 62.50 12/18 Yes 2.97 4.10 3.93 -0.57 -12.67% 7,004 177 0.32 -0.38 15 68 None
AMD Options Chain 427.75 Put 490.00 7/31 No 12.00 12.95 12.00 -48.90 -80.30% 7,000 2,184 0.93 -0.52 11 60 None
ORCL Options Chain 117.74 Put 115.00 8/21 No 2.96 3.20 3.09 -3.31 -51.72% 6,989 8,282 0.67 -0.23 7 63 None
AMD Options Chain 427.75 Call 510.00 7/31 No 2.05 2.31 2.14 +1.82 +568.75% 6,988 2,081 0.92 0.19 11 60 None
IREN Options Chain 29.92 Put 30.00 8/21 No 1.40 1.55 1.40 -3.05 -68.54% 6,981 28,602 1.29 -0.20 10 43 None
F Options Chain 14.96 Put 15.00 7/31 No 0.18 0.22 0.19 +0.04 +26.67% 6,975 3,394 0.47 -0.53 9 47 None
PLTR Options Chain 122.26 Call 125.00 8/07 Yes 5.75 6.00 5.90 -0.80 -11.94% 6,958 1,738 0.97 0.47 11 52 None
CORZ Options Chain 18.12 Put 19.00 8/21 Yes 0.64 0.80 0.74 -0.87 -54.04% 6,950 5,662 0.92 -0.24 5 29 None
SOFI Options Chain 16.47 Put 5.00 6/17 Yes 0.10 0.14 0.12 -0.01 -7.70% 6,927 25,718 0.78 -0.02 10 46 None
IREN Options Chain 29.92 Put 37.00 7/31 No 0.86 0.95 0.91 -7.08 -88.62% 6,920 2,372 1.72 -0.43 10 43 None
BMNR Options Chain 16.77 Put 10.00 8/07 No 0.00 0.01 0.01 0.00 0.00% 6,916 3,215 1.69 0.00 12 38 None
TSLA Options Chain 308.85 Call 340.00 8/07 No 1.25 1.29 1.25 +0.38 +43.68% 6,912 2,548 0.51 0.12 8 58 None
NVDA Options Chain 195.04 Call 210.00 8/28 Yes 4.40 4.55 4.49 +0.91 +25.42% 6,901 9,027 0.44 0.30 18 64 None
WULF Options Chain 17.18 Call 20.00 9/18 Yes 1.88 2.03 1.95 +1.11 +132.15% 6,890 10,333 1.04 0.47 2 38 None
CVNA Options Chain 66.32 Put 60.00 7/31 No 0.60 0.73 0.70 -0.77 -52.39% 6,887 5,043 1.00 -0.38 8 50 None
F Options Chain 14.96 Call 15.50 7/31 No 0.01 0.02 0.02 -0.15 -88.24% 6,873 8,099 0.48 0.08 9 47 None
NVDA Options Chain 195.04 Call 210.00 9/18 Yes 6.65 6.75 6.70 +1.25 +22.94% 6,864 62,624 0.42 0.35 18 64 None
IREN Options Chain 29.92 Call 37.50 7/31 No 1.76 1.95 1.81 +1.72 +1,911.12% 6,849 953 1.72 0.51 10 43 None
F Options Chain 14.96 Put 14.50 7/31 No 0.02 0.04 0.02 -0.03 -60.00% 6,840 4,795 0.45 -0.11 9 47 None
WES Options Chain 47.52 Call 35.00 1/21 Yes 10.50 14.50 13.50 +1.35 +11.12% 6,840 991 0.51 1.00 11 65 None
INTC Options Chain 81.88 Call 72.00 7/31 No 18.30 20.00 19.25 +4.91 +34.24% 6,810 8 3.10 1.00 5 55 None
SKHY Options Chain 125.77 Put 117.00 8/07 No 1.85 2.10 2.10 -1.90 -47.50% 6,809 37 1.48 -0.11 3 22 None
NVDA Options Chain 195.04 Put 192.50 8/03 No 1.61 1.67 1.64 -3.66 -69.06% 6,805 1,353 0.34 -0.35 18 64 None
TTWO Options Chain 242.61 Call 290.00 8/21 Yes 2.90 3.20 3.05 +0.10 +3.39% 6,792 2,030 0.61 0.15 3 56 None
FRMI Options Chain 5.93 Call 9.00 8/07 No 0.25 0.30 0.27 +0.14 +107.70% 6,789 16,968 2.26 0.24 3 16 None
KEEL Options Chain 3.24 Call 7.00 1/15 Yes 0.59 0.74 0.64 +0.29 +82.86% 6,770 63,823 1.20 0.41 5 34 None
NVDA Options Chain 195.04 Call 220.00 9/18 Yes 4.05 4.15 4.06 +0.76 +23.03% 6,738 39,850 0.41 0.24 18 64 None
U Options Chain 33.34 Put 30.00 8/07 Yes 1.00 1.23 1.11 -0.21 -15.91% 6,736 713 1.32 -0.26 6 47 None
NVDA Options Chain 195.04 Call 212.50 8/07 No 0.37 0.40 0.39 +0.01 +2.64% 6,724 7,248 0.39 0.09 18 64 None
DASH Options Chain 193.53 Call 170.00 11/20 Yes 39.75 42.45 37.55 -4.50 -10.71% 6,700 72 0.57 0.74 10 59 None
DASH Options Chain 193.53 Call 145.00 9/18 Yes 53.20 56.65 48.05 -1.08 -2.20% 6,700 20,780 0.72 0.92 10 59 None
INTC Options Chain 81.88 Put 89.00 7/31 No 1.11 1.18 1.15 -6.06 -84.05% 6,652 2,082 1.09 -0.29 5 55 None
IREN Options Chain 29.92 Call 40.00 8/07 No 2.20 2.40 2.34 +2.01 +609.10% 6,597 3,096 1.30 0.40 10 43 None
AAPL Options Chain 340.00 Call 365.00 7/31 Yes 0.10 0.16 0.16 -0.06 -27.28% 6,590 9,470 0.86 0.02 9 63 None
WULF Options Chain 17.18 Put 18.00 8/21 Yes 1.81 2.31 2.02 -1.68 -45.41% 6,589 36,607 1.11 -0.46 2 38 None
AMZN Options Chain 230.08 Put 240.00 7/31 Yes 11.70 12.25 12.10 -3.46 -22.24% 6,573 2,887 1.82 -0.52 9 60 None
AMZN Options Chain 230.08 Call 257.50 7/31 Yes 2.67 2.85 2.75 +2.22 +418.87% 6,568 2,193 1.73 0.21 9 60 None
IREN Options Chain 29.92 Call 42.00 7/31 No 0.23 0.29 0.29 +0.25 +625.00% 6,560 4,174 1.61 0.09 10 43 None
INTC Options Chain 81.88 Put 88.00 7/31 No 0.82 0.89 0.85 -5.80 -87.22% 6,551 1,348 1.11 -0.23 5 55 None
MSFT Options Chain 451.10 Call 520.00 8/21 Yes 0.75 0.81 0.78 +0.43 +122.86% 6,548 3,629 0.33 0.06 15 72 None
PBR Options Chain 18.59 Put 18.50 8/21 Yes 0.38 0.48 0.48 -0.22 -31.43% 6,536 432 0.36 -0.35 15 50 None
CORZ Options Chain 18.12 Call 22.00 8/07 No 1.00 1.15 1.07 +0.87 +435.00% 6,523 9,624 0.89 0.48 5 29 None
NVDA Options Chain 195.04 Call 215.00 12/17 Yes 35.00 35.65 34.54 -0.01 -0.03% 6,512 11,863 0.42 0.56 18 64 None
TSLA Options Chain 308.85 Put 120.00 8/07 No 0.01 0.02 0.02 +0.01 +100.00% 6,491 840 2.07 0.00 8 58 None
AAPL Options Chain 340.00 Call 350.00 8/07 Yes 1.99 2.48 2.37 -0.73 -23.55% 6,490 20,313 0.38 0.20 9 63 None
CVNA Options Chain 66.32 Call 70.00 8/21 No 1.37 1.62 1.50 -3.05 -67.04% 6,456 15,594 0.68 0.23 8 50 None
IREN Options Chain 29.92 Put 36.00 7/31 No 0.56 0.75 0.65 -6.20 -90.52% 6,423 1,718 1.78 -0.32 10 43 None
AAPL Options Chain 340.00 Call 320.00 8/21 Yes 17.55 19.50 19.50 -3.15 -13.91% 6,388 21,825 0.32 0.71 9 63 None
BMNR Options Chain 16.77 Call 18.50 7/31 No 0.19 0.22 0.21 +0.15 +250.00% 6,366 6,210 0.91 0.34 12 38 None
AAPL Options Chain 340.00 Call 315.00 7/31 Yes 18.85 21.40 19.82 -5.51 -21.76% 6,355 2,250 0.95 0.88 9 63 None
BE Options Chain 166.31 Call 200.00 7/31 No 11.25 13.40 12.35 +11.19 +964.66% 6,332 3,402 1.85 0.71 4 52 None
CORZ Options Chain 18.12 Call 22.00 8/21 Yes 1.65 1.85 1.73 +1.26 +268.09% 6,331 3,985 0.84 0.52 5 29 None
AMZN Options Chain 230.08 Call 262.50 7/31 Yes 1.83 1.93 1.85 +1.55 +516.67% 6,331 5,005 1.70 0.15 9 60 None
CORZ Options Chain 18.12 Put 22.00 8/21 Yes 1.87 2.06 2.04 -1.59 -43.81% 6,329 4,821 0.88 -0.48 5 29 None
TSM Options Chain 374.88 Call 435.00 8/21 No 7.50 8.10 7.60 +4.70 +162.07% 6,329 6,346 0.47 0.29 20 61
Dividend Stock List
TSLA Options Chain 308.85 Put 300.00 8/03 No 1.84 1.90 1.88 -5.50 -74.53% 6,323 2,007 0.40 -0.20 8 58 None
KEEL Options Chain 3.24 Call 4.00 7/31 No 0.14 0.16 0.15 +0.13 +650.00% 6,289 2,013 1.50 0.57 5 34 None
ORCL Options Chain 117.74 Call 165.00 8/21 No 0.73 0.79 0.75 +0.42 +127.28% 6,281 8,135 0.70 0.09 7 63 None
IREN Options Chain 29.92 Put 34.50 7/31 No 0.34 0.45 0.43 -3.84 -89.93% 6,266 4,667 1.98 -0.19 10 43 None
WULF Options Chain 17.18 Call 24.00 9/18 Yes 0.93 1.09 1.05 +0.57 +118.75% 6,222 28,298 1.05 0.28 2 38 None
AMD Options Chain 427.75 Call 492.50 7/31 No 6.60 7.25 7.00 +6.19 +764.20% 6,214 3,102 0.93 0.43 11 60 None
IREN Options Chain 29.92 Put 30.00 7/31 No 0.06 0.19 0.11 -1.84 -94.36% 6,213 17,633 2.55 -0.02 10 43 None
HOOD Options Chain 89.84 Call 97.00 7/31 No 0.03 0.07 0.06 -1.63 -96.45% 6,205 5,730 1.03 0.03 10 53 None
APLD Options Chain 23.32 Call 30.00 7/31 No 0.14 0.16 0.15 +0.13 +650.00% 6,196 11,001 1.25 0.18 3 19 None
USAS Options Chain 3.94 Call 6.00 2/19 Yes 0.55 0.65 0.55 -0.10 -15.39% 6,183 133 0.94 0.41 7 41 None
PATH Options Chain 12.37 Put 11.00 8/07 No 0.05 0.14 0.14 +0.06 +75.00% 6,180 312 0.70 -0.13 14 31 None
U Options Chain 33.34 Call 45.00 5/21 Yes 5.10 5.55 5.30 +0.20 +3.93% 6,174 2,052 0.73 0.46 6 47 None
U Options Chain 33.34 Call 35.00 8/07 Yes 1.57 1.83 1.77 +0.41 +30.15% 6,173 858 1.22 0.44 6 47 None
CORZ Options Chain 18.12 Call 23.50 8/07 No 0.45 0.61 0.62 +0.33 +113.80% 6,171 156 0.93 0.30 5 29 None
BMNR Options Chain 16.77 Call 18.00 7/31 No 0.41 0.44 0.41 +0.31 +310.00% 6,148 8,894 0.90 0.55 12 38 None
CPNG Options Chain 15.16 Call 16.00 9/18 Yes 1.41 1.68 1.58 +0.50 +46.30% 6,131 512 0.62 0.57 13 41 None
HOOD Options Chain 89.84 Put 86.00 7/31 No 1.44 1.57 1.54 -1.10 -41.67% 6,104 4,275 0.93 -0.34 10 53 None
NVDA Options Chain 195.04 Put 177.50 8/05 No 0.29 0.33 0.30 -0.74 -71.16% 6,100 237 0.48 -0.04 18 64 None
NOW Options Chain 117.00 Call 120.00 8/07 No 1.00 1.10 1.08 -1.97 -64.59% 6,099 2,944 0.63 0.20 9 54 None
IREN Options Chain 29.92 Call 40.00 9/18 Yes 5.55 6.30 6.00 +3.36 +127.28% 6,094 8,807 1.20 0.53 10 43 None
STM Options Chain 53.06 Call 60.00 1/15 No 7.30 8.00 7.35 +0.88 +13.61% 6,080 3,103 0.70 0.50 14 56 None
EOSE Options Chain 3.37 Call 7.50 8/28 Yes 0.05 0.10 0.06 0.00 0.00% 6,063 441 1.60 0.07 6 32 None
NU Options Chain 14.03 Call 30.00 1/21 Yes 0.50 0.59 0.57 +0.07 +14.00% 6,044 10,359 0.44 0.15 13 54 None
NVDA Options Chain 195.04 Put 195.00 8/21 No 7.10 7.20 7.10 -3.30 -31.74% 6,039 25,119 0.39 -0.47 18 64 None
MSFT Options Chain 451.10 Call 530.00 8/28 Yes 0.61 0.87 0.87 +0.47 +117.50% 6,028 28 0.31 0.05 15 72 None
CORZ Options Chain 18.12 Put 18.50 8/07 No 0.18 0.25 0.21 -1.22 -85.32% 6,014 3,816 1.01 -0.13 5 29 None
WBD Options Chain 25.47 Put 20.00 12/18 No 0.58 1.14 0.65 -0.05 -7.15% 6,005 83,348 0.45 -0.16 3 19 None
SMCI Options Chain 27.73 Put 15.00 8/07 No 0.00 0.02 0.02 +0.01 +100.00% 6,002 124 1.82 0.00 14 54 None
ZIM Options Chain 24.71 Put 27.00 6/17 Yes 5.10 6.50 5.36 +0.61 +12.85% 6,001 395 0.42 -0.57 16 54 None
TSLA Options Chain 308.85 Call 330.00 8/07 No 2.42 2.48 2.44 +0.84 +52.50% 5,991 8,618 0.49 0.21 8 58 None
AG Options Chain 15.60 Put 18.00 7/31 Yes 2.25 2.93 2.51 +0.21 +9.13% 5,984 3,987 4.02 -1.00 15 48 None
BMY Options Chain 63.30 Call 66.00 7/31 Yes 0.10 0.18 0.18 -0.25 -58.14% 5,977 3,090 0.32 0.17 15 68 None
AMZN Options Chain 230.08 Call 300.00 7/31 Yes 0.05 0.08 0.06 +0.04 +200.00% 5,957 2,744 1.75 0.01 9 60 None
GOOGL Options Chain 336.71 Put 325.00 7/31 No 0.35 0.40 0.37 -0.75 -66.97% 5,932 6,275 0.41 -0.10 14 73 None
INTC Options Chain 81.88 Call 88.00 7/31 No 3.90 4.25 4.00 +3.19 +393.83% 5,919 5,750 1.06 0.77 5 55 None
AMD Options Chain 427.75 Call 480.00 7/31 No 12.45 14.10 13.60 +12.17 +851.05% 5,890 6,921 0.96 0.63 11 60 None
HOOD Options Chain 89.84 Put 85.00 7/31 No 1.05 1.15 1.05 -1.20 -53.34% 5,859 3,861 0.94 -0.26 10 53 None
TE Options Chain 4.27 Call 9.00 9/18 No 0.15 0.20 0.20 +0.12 +150.00% 5,857 2,106 1.61 0.16 3 15 None
NFLX Options Chain 73.14 Call 72.00 8/07 No 2.20 2.30 2.27 -0.29 -11.33% 5,852 1,742 0.35 0.62 6 56 None
KEEL Options Chain 3.24 Call 5.00 8/28 Yes 0.08 0.44 0.31 +0.19 +158.34% 5,850 329 1.29 0.35 5 34 None
T Options Chain 23.21 Put 22.50 8/07 No 0.13 0.15 0.13 +0.04 +44.45% 5,849 181 0.31 -0.25 10 60 None
BE Options Chain 166.31 Put 200.00 7/31 No 4.50 5.25 5.15 -29.25 -85.03% 5,835 3,824 1.93 -0.29 4 52 None
NOK Options Chain 9.09 Put 9.00 8/07 No 0.33 0.37 0.35 -0.43 -55.13% 5,828 9,365 0.72 -0.44 13 46 None
SKHY Options Chain 125.77 Put 120.00 8/07 No 2.25 2.65 2.43 -4.39 -64.37% 5,809 863 1.46 -0.13 3 22 None
AMZN Options Chain 230.08 Call 270.00 8/07 Yes 1.60 1.79 1.70 +1.16 +214.82% 5,776 3,752 0.73 0.14 9 60 None
NVDA Options Chain 195.04 Put 210.00 8/07 No 14.75 15.40 15.38 -4.82 -23.87% 5,742 7,759 0.39 -0.88 18 64 None
NVDA Options Chain 195.04 Put 182.50 8/05 No 0.57 0.62 0.58 -1.39 -70.56% 5,735 236 0.44 -0.10 18 64 None
NVDA Options Chain 195.04 Call 255.00 8/07 No 0.01 0.02 0.01 -0.01 -50.00% 5,733 747 0.64 0.00 18 64 None
AMZN Options Chain 230.08 Call 240.00 8/07 Yes 8.90 9.55 9.02 +4.79 +113.24% 5,719 2,522 0.73 0.49 9 60 None
BE Options Chain 166.31 Call 210.00 7/31 No 6.00 7.45 6.80 +6.15 +946.16% 5,715 1,399 1.85 0.53 4 52 None
CRWD Options Chain 181.80 Call 190.00 7/31 No 1.03 1.10 1.07 +0.16 +17.59% 5,708 1,772 0.69 0.19 7 40 None
WES Options Chain 47.52 Call 43.00 8/21 Yes 3.90 6.00 4.10 -0.60 -12.77% 5,701 964 0.54 1.00 11 65 None
BE Options Chain 166.31 Put 150.00 8/07 No 1.33 1.68 1.63 -8.92 -84.55% 5,688 1,735 1.61 -0.06 4 52 None
INTC Options Chain 81.88 Call 120.00 8/21 No 1.00 1.08 1.01 +0.51 +102.00% 5,685 44,203 0.85 0.12 5 55 None
NVDA Options Chain 195.04 Call 205.00 8/05 No 0.77 0.81 0.81 +0.08 +10.96% 5,669 3,458 0.38 0.16 18 64 None
COIN Options Chain 160.09 Put 130.00 7/31 Yes 0.10 0.12 0.10 -0.14 -58.34% 5,668 990 2.11 0.00 9 56 None
MSFT Options Chain 451.10 Call 440.00 8/21 Yes 21.45 22.10 21.90 +17.55 +403.45% 5,656 15,354 0.35 0.68 15 72 None
NFLX Options Chain 73.14 Put 70.00 6/17 Yes 7.20 8.65 8.20 +0.20 +2.50% 5,652 13,071 0.41 -0.34 6 56 None
IREN Options Chain 29.92 Put 28.00 8/21 No 0.99 1.24 1.03 -2.41 -70.06% 5,636 3,611 1.33 -0.14 10 43 None
AAPL Options Chain 340.00 Put 327.50 8/07 Yes 5.00 5.65 5.25 +1.40 +36.37% 5,624 586 0.40 -0.37 9 63 None
MSFT Options Chain 451.10 Call 450.00 8/03 Yes 7.60 8.30 8.00 +7.20 +900.00% 5,619 1,677 0.40 0.63 15 72 None
PATH Options Chain 12.37 Call 12.00 9/18 Yes 1.64 1.73 1.70 -0.07 -3.96% 5,613 3,408 0.82 0.60 14 31 None
GOOG Options Chain 335.15 Put 330.00 7/31 No 1.06 1.26 1.14 -1.28 -52.90% 5,608 3,178 0.37 -0.25 11 65 None
AAPL Options Chain 340.00 Put 320.00 8/21 Yes 4.65 5.15 4.90 +0.85 +20.99% 5,608 8,580 0.32 -0.29 9 63 None
GME Options Chain 21.84 Call 22.50 7/31 No 0.02 0.04 0.03 -0.03 -50.00% 5,604 9,154 0.46 0.09 10 41 None
NVDA Options Chain 195.04 Put 95.00 8/07 No 0.01 0.02 0.01 0.00 0.00% 5,593 375 1.65 0.00 18 64 None
GME Options Chain 21.84 Call 23.00 8/07 No 0.09 0.11 0.09 -0.03 -25.00% 5,587 3,421 0.33 0.13 10 41 None
NOK Options Chain 9.09 Call 10.00 8/14 No 0.19 0.22 0.20 +0.12 +150.00% 5,564 1,587 0.69 0.26 13 46 None
AMZN Options Chain 230.08 Call 255.00 8/21 Yes 5.15 5.80 5.45 +3.01 +123.37% 5,563 14,726 0.51 0.32 9 60 None
MSFT Options Chain 451.10 Call 460.00 9/18 Yes 17.50 18.30 17.92 +13.64 +318.70% 5,554 11,385 0.31 0.50 15 72 None
BE Options Chain 166.31 Call 220.00 7/31 No 3.00 3.95 3.50 +3.15 +900.00% 5,554 1,631 1.82 0.34 4 52 None
IONQ Options Chain 31.99 Put 21.00 8/07 Yes 0.02 0.09 0.04 % 5,550 0 1.74 0.00 9 44 None
NVDA Options Chain 195.04 Put 200.00 8/21 No 9.75 9.85 10.00 -3.70 -27.01% 5,544 42,781 0.38 -0.58 18 64 None
BE Options Chain 166.31 Put 165.00 7/31 No 0.27 0.30 0.30 -10.55 -97.24% 5,534 11,285 2.35 -0.01 4 52 None
NBIS Options Chain 188.43 Put 130.00 8/07 No 1.02 1.20 1.12 -6.78 -85.83% 5,526 1,340 1.63 -0.05 3 22 None
ASTS Options Chain 53.37 Call 70.00 7/31 No 0.02 0.03 0.03 +0.01 +50.00% 5,516 5,526 1.59 0.00 5 39 None
ORCL Options Chain 117.74 Call 145.00 9/18 Yes 8.00 8.40 8.20 +3.25 +65.66% 5,507 12,230 0.75 0.39 7 63 None
TSLA Options Chain 308.85 Call 350.00 8/07 No 0.67 0.71 0.68 +0.17 +33.34% 5,507 4,471 0.53 0.06 8 58 None
AMD Options Chain 427.75 Call 550.00 7/31 No 0.11 0.16 0.16 +0.06 +60.00% 5,496 4,404 1.03 0.01 11 60 None
T Options Chain 23.21 Put 28.00 9/18 No 4.55 5.05 4.85 +0.76 +18.59% 5,479 1,992 0.48 -0.96 10 60 None
BBAI Options Chain 2.62 Call 3.50 7/31 Yes 0.01 0.02 0.02 0.00 0.00% 5,473 4,536 2.88 0.07 8 28 None
NVDA Options Chain 195.04 Put 185.00 8/07 No 1.27 1.30 1.30 -2.05 -61.20% 5,468 16,357 0.43 -0.20 18 64 None
RBLX Options Chain 48.67 Put 47.50 9/18 Yes 4.85 5.10 4.90 +0.35 +7.70% 5,464 4,231 0.79 -0.41 3 44 None