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 116.15 Call 330.00 7/31 No 0.10 0.15 0.15 +0.02 +15.39% 178,975 192,814 2.97 0.00 3 33 None
NVDA Options Chain 207.99 Call 210.00 7/27 No 0.83 0.84 0.85 -1.38 -61.89% 80,280 10,031 0.27 0.25 13 58 None
NVDA Options Chain 207.99 Call 215.00 7/31 No 1.57 1.62 1.59 -0.83 -34.30% 74,899 20,688 0.39 0.25 13 58 None
NVDA Options Chain 207.99 Call 220.00 7/31 No 0.64 0.66 0.66 -0.55 -45.46% 72,433 33,167 0.37 0.12 13 58 None
S Options Chain 17.53 Call 22.00 9/18 Yes 0.85 0.95 0.92 +0.37 +67.28% 71,651 3,279 0.73 0.31 6 42 None
NVDA Options Chain 207.99 Call 215.00 7/27 No 0.12 0.14 0.13 -0.60 -82.20% 63,375 7,977 0.27 0.06 13 58 None
NVDA Options Chain 207.99 Call 212.50 7/27 No 0.33 0.35 0.35 -0.96 -73.29% 59,517 7,181 0.27 0.13 13 58 None
NVDA Options Chain 207.99 Put 205.00 7/27 No 1.31 1.36 1.34 +0.05 +3.88% 58,869 6,752 0.29 -0.37 13 58 None
WEN Options Chain 7.16 Put 6.50 8/14 Yes 0.10 0.20 0.19 -0.01 -5.00% 50,028 20 0.54 -0.25 13 48 None
WEN Options Chain 7.16 Put 7.50 8/14 Yes 0.70 0.80 0.75 +0.08 +11.94% 50,025 85 0.67 -0.63 13 48 None
NVDA Options Chain 207.99 Call 212.50 7/31 No 2.31 2.37 2.40 -0.95 -28.36% 48,389 6,346 0.39 0.32 13 58 None
AAPL Options Chain 321.66 Call 335.00 7/27 No 1.40 1.45 1.44 +1.27 +747.06% 47,022 2,040 0.19 0.37 9 65 None
NVDA Options Chain 207.99 Put 200.00 7/27 No 0.41 0.43 0.41 -0.06 -12.77% 43,561 13,243 0.34 -0.17 13 58 None
INTC Options Chain 104.61 Call 80.00 7/27 Yes 11.95 12.95 13.50 -6.59 -32.81% 42,212 35 1.54 0.97 5 55 None
NVDA Options Chain 207.99 Call 207.50 7/27 No 1.78 1.83 1.83 -1.72 -48.46% 42,078 2,236 0.28 0.45 13 58 None
INTC Options Chain 104.61 Call 79.00 7/27 Yes 12.90 13.95 13.55 % 41,824 0 1.63 0.98 5 55 None
TSLA Options Chain 324.00 Put 120.00 7/31 Yes 0.00 0.01 0.01 0.00 0.00% 38,969 689 2.17 0.00 10 58 None
TSLA Options Chain 324.00 Put 310.00 7/27 Yes 3.15 3.20 3.20 +0.53 +19.85% 36,797 3,039 0.40 -0.39 10 58 None
FRMI Options Chain 6.36 Call 8.00 7/31 No 0.50 0.60 0.57 +0.46 +418.19% 33,395 12,875 1.98 0.44 3 16 None
AAPL Options Chain 321.66 Call 332.50 7/27 No 2.53 2.65 2.55 +2.26 +779.31% 32,131 946 0.19 0.54 9 65 None
NBIS Options Chain 219.61 Put 170.00 8/07 No 15.15 18.95 17.29 +7.33 +73.60% 31,373 1,564 1.75 -0.32 3 22 None
AAPL Options Chain 321.66 Call 330.00 7/27 No 4.00 4.35 3.95 +3.44 +674.51% 31,342 1,993 0.18 0.69 9 65 None
METC Options Chain 11.56 Call 12.00 8/21 Yes 0.60 0.70 0.62 -0.33 -34.74% 30,947 22,215 1.06 0.36 6 42 None
METC Options Chain 11.56 Call 11.00 8/21 Yes 0.95 1.00 0.99 -0.77 -43.75% 30,187 1,582 1.07 0.48 6 42 None
TSLA Options Chain 324.00 Call 310.00 7/27 Yes 6.10 6.30 6.20 -6.41 -50.84% 29,851 215 0.40 0.61 10 58 None
NVDA Options Chain 207.99 Call 222.50 7/31 No 0.39 0.40 0.40 -0.43 -51.81% 29,399 10,222 0.37 0.08 13 58 None
IREN Options Chain 40.70 Put 34.00 7/31 No 1.33 1.39 1.35 +0.47 +53.41% 28,713 32,510 1.35 -0.28 10 44 None
NVDA Options Chain 207.99 Put 207.50 7/27 No 2.31 2.38 2.39 +0.27 +12.74% 28,129 2,869 0.28 -0.55 13 58 None
TSLA Options Chain 324.00 Call 320.00 7/27 Yes 1.98 2.02 1.99 -4.11 -67.38% 28,100 1,376 0.41 0.28 10 58 None
NVDA Options Chain 207.99 Call 210.00 7/31 No 3.25 3.35 3.25 -1.11 -25.46% 27,923 29,194 0.40 0.41 13 58 None
NBIS Options Chain 219.61 Put 170.00 7/31 No 8.70 9.75 9.65 +4.69 +94.56% 26,577 22,044 1.70 -0.29 3 22 None
MSTR Options Chain 94.06 Call 102.00 7/31 Yes 1.06 1.15 1.09 -0.76 -41.09% 26,055 712 0.84 0.21 5 60 None
NVDA Options Chain 207.99 Put 202.50 7/27 No 0.72 0.75 0.76 -0.03 -3.80% 25,873 9,329 0.32 -0.25 13 58 None
MSTR Options Chain 94.06 Call 95.00 7/31 Yes 2.83 2.95 2.89 -1.26 -30.37% 25,564 1,148 0.84 0.40 5 60 None
IREN Options Chain 40.70 Put 34.00 8/07 No 2.27 2.45 2.21 +0.53 +31.55% 25,424 5,152 1.34 -0.32 10 44 None
SPCX Options Chain 116.15 Call 145.00 7/31 No 0.95 1.05 1.00 -0.10 -9.10% 25,313 3,662 1.28 0.15 3 33 None
MARA Options Chain 12.75 Call 14.00 7/31 No 0.11 0.14 0.12 -0.17 -58.63% 25,068 30,820 0.95 0.17 6 41 None
TSLA Options Chain 324.00 Put 300.00 7/27 Yes 0.83 0.87 0.84 -0.27 -24.33% 24,806 2,318 0.43 -0.13 10 58 None
FRMI Options Chain 6.36 Call 7.50 7/31 No 0.65 0.75 0.73 +0.53 +265.00% 23,934 6,406 1.81 0.53 3 16 None
MU Options Chain 987.29 Put 520.00 7/31 No 0.30 0.77 0.56 -0.12 -17.65% 23,873 290 1.75 0.00 13 68 None
AAPL Options Chain 321.66 Put 330.00 7/27 No 1.08 1.13 1.11 -8.32 -88.23% 23,726 1,330 0.20 -0.31 9 65 None
NVDA Options Chain 207.99 Put 195.00 7/31 No 1.22 1.25 1.24 +0.29 +30.53% 23,448 9,995 0.47 -0.16 13 58 None
NVDA Options Chain 207.99 Call 225.00 7/31 No 0.23 0.25 0.24 -0.31 -56.37% 22,784 22,781 0.37 0.06 13 58 None
AAPL Options Chain 321.66 Put 320.00 7/27 No 0.07 0.09 0.09 -2.11 -95.91% 22,704 3,086 0.24 -0.03 9 65 None
AAPL Options Chain 321.66 Put 325.00 7/27 No 0.29 0.30 0.29 -4.58 -94.05% 22,420 1,637 0.21 -0.12 9 65 None
NVDA Options Chain 207.99 Call 210.00 7/29 No 2.25 2.30 2.27 -1.12 -33.04% 22,076 4,000 0.37 0.37 13 58 None
CMCSA Options Chain 22.05 Put 19.50 8/21 No 0.03 0.13 0.07 % 21,878 0 0.39 -0.08 16 70 None
PEP Options Chain 134.98 Call 145.00 10/16 Yes 3.25 3.40 3.35 +0.53 +18.80% 21,678 1,101 0.25 0.32 13 64 None
TSLA Options Chain 324.00 Put 320.00 7/27 Yes 8.60 9.20 8.96 +2.56 +40.00% 21,671 2,105 0.40 -0.72 10 58 None
MARA Options Chain 12.75 Call 13.00 7/31 No 0.29 0.31 0.29 -0.33 -53.23% 21,667 24,074 0.91 0.32 6 41 None
TSLA Options Chain 324.00 Put 305.00 7/27 Yes 1.64 1.68 1.67 -0.03 -1.77% 21,427 593 0.41 -0.24 10 58 None
AAPL Options Chain 321.66 Put 327.50 7/27 No 0.56 0.60 0.57 -7.22 -92.69% 20,857 1,027 0.20 -0.20 9 65 None
INTC Options Chain 104.61 Call 120.00 8/21 Yes 1.70 1.80 1.74 -3.36 -65.89% 20,702 44,571 0.86 0.16 5 55 None
TSLA Options Chain 324.00 Call 315.00 7/27 Yes 3.60 3.70 3.63 -5.48 -60.16% 20,507 336 0.40 0.44 10 58 None
BE Options Chain 218.94 Put 192.50 8/07 Yes 31.10 34.20 32.71 +6.21 +23.44% 20,292 1 1.98 -0.46 4 12 None
META Options Chain 606.86 Call 602.50 7/27 No 3.15 3.65 3.35 -7.97 -70.41% 20,279 85 0.29 0.33 12 66 None
PEP Options Chain 134.98 Call 155.00 9/18 No 0.51 0.64 0.60 +0.09 +17.65% 20,274 51,507 0.25 0.10 13 64 None
DOMO Options Chain 4.04 Call 3.00 8/21 No 0.60 0.75 0.70 -0.29 -29.30% 20,257 51,484 0.80 1.00 8 23 None
TSLA Options Chain 324.00 Call 322.50 7/27 Yes 1.44 1.48 1.43 -3.52 -71.12% 20,210 2,408 0.41 0.22 10 58 None
TSLA Options Chain 324.00 Put 307.50 7/27 Yes 2.29 2.34 2.32 % 20,182 0 0.41 -0.31 10 58 None
MSTR Options Chain 94.06 Call 100.00 7/31 Yes 1.42 1.52 1.45 -0.89 -38.04% 19,743 3,866 0.83 0.25 5 60 None
AMZN Options Chain 234.30 Call 250.00 8/21 Yes 4.65 4.80 4.72 -1.18 -20.00% 19,617 39,114 0.42 0.29 12 66 None
AAPL Options Chain 321.66 Call 327.50 7/27 No 5.80 6.35 5.93 +5.04 +566.30% 19,397 1,208 0.19 0.80 9 65 None
WBD Options Chain 25.95 Call 30.00 8/21 No 0.04 0.06 0.04 -0.07 -63.64% 19,272 54,133 0.33 0.01 3 19 None
AAPL Options Chain 321.66 Put 332.50 7/27 No 1.96 2.09 2.03 -9.43 -82.29% 18,984 469 0.19 -0.46 9 65 None
INTC Options Chain 104.61 Call 102.00 8/05 Yes 2.13 2.54 2.30 -5.70 -71.25% 18,957 7 0.84 0.28 5 55 None
TSLA Options Chain 324.00 Put 315.00 7/27 Yes 5.50 5.75 5.58 +1.42 +34.14% 18,950 605 0.40 -0.56 10 58 None
AMC Options Chain 2.24 Call 2.00 8/21 No 0.40 0.43 0.40 -0.01 -2.44% 18,720 53,192 1.09 0.72 8 30 None
IREN Options Chain 40.70 Put 34.00 8/21 No 3.55 3.75 3.65 +0.75 +25.87% 18,565 22,662 1.30 -0.33 10 44 None
INTC Options Chain 104.61 Call 130.00 8/21 Yes 0.97 1.00 0.97 -2.38 -71.05% 18,390 18,834 0.88 0.09 5 55 None
MSTR Options Chain 94.06 Call 101.00 7/31 Yes 1.18 1.42 1.26 -0.76 -37.63% 18,291 981 0.85 0.23 5 60 None
AMZN Options Chain 234.30 Call 280.00 8/21 Yes 0.79 0.82 0.80 -0.33 -29.21% 17,730 33,672 0.43 0.08 12 66 None
MU Options Chain 987.29 Put 500.00 7/31 No 0.43 0.48 0.44 -0.07 -13.73% 17,707 5,017 1.81 0.00 13 68 None
MU Options Chain 987.29 Put 800.00 8/07 No 28.55 30.60 28.90 +6.99 +31.91% 17,493 2,185 1.12 -0.23 13 68 None
SOUN Options Chain 6.23 Call 7.50 8/21 No 0.29 0.30 0.30 +0.04 +15.39% 17,217 840 1.06 0.30 3 16 None
SKHY Options Chain 169.70 Put 120.00 7/31 No 1.20 1.35 1.30 +0.14 +12.07% 17,067 1,249 1.44 -0.08 3 22 None
NVDA Options Chain 207.99 Call 217.50 7/31 No 1.03 1.05 1.03 -0.70 -40.47% 16,991 10,716 0.38 0.18 13 58 None
IREN Options Chain 40.70 Put 23.00 7/31 No 0.05 0.08 0.06 -0.02 -25.00% 16,870 7,173 1.76 -0.01 10 44 None
INTC Options Chain 104.61 Put 85.00 8/21 Yes 5.00 5.10 5.09 +0.62 +13.87% 16,780 6,703 0.85 -0.32 5 55 None
AAPL Options Chain 321.66 Call 340.00 7/27 No 0.35 0.38 0.36 +0.29 +414.29% 16,698 4,118 0.19 0.11 9 65 None
NFLX Options Chain 68.63 Put 55.00 11/20 No 0.91 0.99 0.95 -0.18 -15.93% 16,510 17,135 0.41 -0.11 14 53 None
NVDA Options Chain 207.99 Put 210.00 7/27 No 3.80 3.95 3.80 +0.46 +13.78% 16,494 6,705 0.27 -0.75 13 58 None
XOM Options Chain 156.91 Call 170.00 10/16 Yes 4.50 4.75 4.47 -0.03 -0.67% 16,377 2,134 0.31 0.32 9 64 None
SKHY Options Chain 169.70 Put 110.00 7/31 No 0.60 0.65 0.61 -0.02 -3.18% 16,333 1,146 1.53 -0.04 3 22 None
INTC Options Chain 104.61 Put 55.00 8/07 Yes 0.04 0.08 0.05 -0.15 -75.00% 16,333 65 1.15 -0.01 5 55 None
NOK Options Chain 9.65 Call 10.00 7/31 Yes 0.07 0.09 0.09 -0.23 -71.88% 16,157 12,597 0.74 0.17 14 46 None
MSTR Options Chain 94.06 Call 96.50 7/31 Yes 2.33 2.56 2.50 -1.10 -30.56% 16,154 138 0.85 0.35 5 60 None
INTC Options Chain 104.61 Call 100.00 7/31 Yes 1.90 2.00 1.92 -6.33 -76.73% 16,106 2,989 0.90 0.28 5 55 None
INTC Options Chain 104.61 Call 100.00 7/27 Yes 0.31 0.33 0.31 -6.49 -95.45% 15,990 1,948 0.71 0.11 5 55 None
MSFT Options Chain 381.58 Call 387.50 7/27 No 0.98 1.25 1.05 -1.42 -57.49% 15,815 796 0.22 0.25 15 62 None
NVDA Options Chain 207.99 Call 217.50 7/27 No 0.05 0.07 0.06 -0.32 -84.22% 15,462 3,703 0.29 0.03 13 58 None
NVDA Options Chain 207.99 Call 207.50 7/31 No 4.45 4.50 4.45 -1.25 -21.93% 15,264 8,309 0.41 0.49 13 58 None
AMZN Options Chain 234.30 Call 235.00 7/27 No 0.77 0.79 0.77 -1.48 -65.78% 15,259 1,241 0.22 0.27 12 66 None
IREN Options Chain 40.70 Put 33.00 8/21 No 3.20 3.35 3.20 +0.57 +21.68% 15,244 26,062 1.32 -0.31 10 44 None
TSLA Options Chain 324.00 Put 180.00 7/31 Yes 0.01 0.05 0.04 +0.01 +33.34% 15,082 148 1.44 0.00 10 58 None
NVDA Options Chain 207.99 Put 210.00 7/31 No 6.15 6.25 6.32 +0.92 +17.04% 15,039 6,442 0.40 -0.59 13 58 None
TSLA Options Chain 324.00 Call 320.00 7/31 Yes 5.95 6.10 6.05 -3.60 -37.31% 14,930 1,609 0.52 0.39 10 58 None
AMC Options Chain 2.24 Call 2.50 8/21 No 0.18 0.19 0.19 -0.02 -9.53% 14,750 55,165 1.12 0.44 8 30 None
NVDA Options Chain 207.99 Put 200.00 7/31 No 2.16 2.20 2.15 +0.40 +22.86% 14,523 10,401 0.44 -0.27 13 58 None
ORCL Options Chain 122.50 Put 110.00 7/31 No 2.10 2.23 2.19 +0.82 +59.86% 14,479 2,651 0.69 -0.30 7 63 None
AAL Options Chain 13.57 Call 15.00 8/21 No 0.53 0.58 0.54 +0.21 +63.64% 14,459 26,593 0.49 0.42 8 39 None
FRMI Options Chain 6.36 Call 9.00 7/31 No 0.35 0.40 0.40 +0.31 +344.45% 14,428 854 2.15 0.30 3 16 None
TSLA Options Chain 324.00 Call 325.00 7/27 Yes 1.04 1.08 1.06 -2.94 -73.50% 13,948 2,206 0.42 0.17 10 58 None
T Options Chain 22.95 Call 24.00 10/16 Yes 1.28 1.39 1.30 +0.57 +78.09% 13,885 15,858 0.27 0.54 10 61 None
AAPL Options Chain 321.66 Call 340.00 7/29 No 1.32 1.45 1.32 +1.14 +633.34% 13,843 1,390 0.25 0.25 9 65 None
RKT Options Chain 12.84 Call 13.50 7/31 Yes 0.28 0.31 0.30 +0.07 +30.44% 13,787 5,943 0.64 0.38 6 54 None
CVNA Options Chain 60.26 Put 46.00 8/21 Yes 0.89 1.04 0.97 +0.12 +14.12% 13,785 478 0.93 -0.10 7 46 None
NOW Options Chain 92.15 Put 60.00 8/21 Yes 0.00 0.05 0.05 0.00 0.00% 13,645 6,959 0.77 0.00 10 55 None
NVDA Options Chain 207.99 Call 205.00 7/27 No 3.25 3.35 3.30 -1.95 -37.15% 13,642 1,684 0.30 0.63 13 58 None
WBD Options Chain 25.95 Put 24.00 8/21 No 0.03 0.25 0.15 -0.23 -60.53% 13,503 16,966 0.25 -0.20 3 19 None
AMC Options Chain 2.24 Call 3.00 8/21 No 0.10 0.11 0.11 0.00 0.00% 13,423 87,221 1.24 0.25 8 30 None
MSTR Options Chain 94.06 Put 50.00 7/31 Yes 0.05 0.07 0.06 -0.01 -14.29% 13,389 20,513 1.90 0.00 5 60 None
RIVN Options Chain 16.46 Call 18.00 7/31 Yes 0.25 0.32 0.26 -0.20 -43.48% 13,376 11,321 1.03 0.21 7 34 None
T Options Chain 22.95 Call 26.00 12/18 Yes 0.95 0.98 0.96 +0.34 +54.84% 13,327 4,169 0.28 0.36 10 61 None
BE Options Chain 218.94 Put 105.00 7/31 Yes 1.05 1.15 1.10 +0.18 +19.57% 13,245 26,329 2.55 -0.04 4 12 None
PLTR Options Chain 123.37 Put 70.00 7/31 No 0.00 0.04 0.04 +0.01 +33.34% 13,158 110 1.63 0.00 11 52 None
ORCL Options Chain 122.50 Call 147.00 7/31 No 0.07 0.11 0.08 -0.15 -65.22% 13,150 30,062 0.83 0.01 7 63 None
NFLX Options Chain 68.63 Call 70.00 7/31 No 1.33 1.35 1.34 +0.36 +36.74% 12,818 10,663 0.32 0.53 14 53 None
NVDA Options Chain 207.99 Put 205.00 7/31 No 3.70 3.80 3.81 +0.56 +17.24% 12,785 13,659 0.42 -0.42 13 58 None
FRMI Options Chain 6.36 Call 11.00 7/31 No 0.20 0.25 0.20 +0.15 +300.00% 12,731 1,872 2.61 0.16 3 16 None
TSLA Options Chain 324.00 Call 312.50 7/27 Yes 4.75 4.85 4.80 -6.01 -55.60% 12,689 77 0.40 0.53 10 58 None
AAPL Options Chain 321.66 Call 337.50 7/27 No 0.67 0.74 0.72 +0.62 +620.00% 12,640 674 0.18 0.22 9 65 None
CVX Options Chain 194.42 Call 210.00 10/16 Yes 4.65 4.95 4.85 -0.26 -5.09% 12,620 1,651 0.28 0.30 10 71 None
NVDA Options Chain 207.99 Call 220.00 7/29 No 0.25 0.28 0.27 -0.34 -55.74% 12,612 3,568 0.35 0.07 13 58 None
NOK Options Chain 9.65 Call 9.50 7/31 Yes 0.17 0.19 0.18 -0.40 -68.97% 12,604 2,412 0.72 0.32 14 46 None
NVDA Options Chain 207.99 Put 195.00 7/27 No 0.15 0.16 0.15 -0.05 -25.00% 12,553 8,275 0.40 -0.06 13 58 None
NVDA Options Chain 207.99 Put 197.50 7/27 No 0.23 0.25 0.25 -0.03 -10.72% 12,453 1,779 0.37 -0.11 13 58 None
TSLA Options Chain 324.00 Call 330.00 7/31 Yes 3.10 3.20 3.15 -2.50 -44.25% 12,397 8,403 0.52 0.25 10 58 None
FRMI Options Chain 6.36 Call 8.00 8/21 No 1.05 1.15 1.15 +0.61 +112.97% 12,287 3,627 1.65 0.52 3 16 None
MSTR Options Chain 94.06 Call 96.00 7/31 Yes 2.49 2.71 2.68 -1.11 -29.29% 12,234 466 0.85 0.37 5 60 None
GOOGL Options Chain 319.24 Call 330.00 7/31 Yes 1.90 2.15 2.04 -0.46 -18.40% 12,136 1,355 0.31 0.25 14 70 None
TSLA Options Chain 324.00 Call 330.00 7/27 Yes 0.55 0.57 0.55 -1.98 -78.27% 12,049 4,099 0.44 0.09 10 58 None
NVDA Options Chain 207.99 Put 210.00 7/29 No 5.20 5.30 5.25 +0.55 +11.71% 11,952 2,303 0.37 -0.63 13 58 None
NFLX Options Chain 68.63 Call 71.00 7/31 No 0.88 0.90 0.90 +0.24 +36.37% 11,946 3,918 0.32 0.41 14 53 None
FRMI Options Chain 6.36 Call 10.00 8/21 No 0.60 0.65 0.65 +0.45 +225.00% 11,746 47,051 1.70 0.34 3 16 None
FRMI Options Chain 6.36 Call 9.50 7/31 No 0.30 0.35 0.33 +0.23 +230.00% 11,706 313 2.29 0.25 3 16 None
AAPL Options Chain 321.66 Call 340.00 7/31 Yes 4.10 4.25 4.16 +2.68 +181.09% 11,699 5,218 0.38 0.36 9 65 None
TSLA Options Chain 324.00 Call 350.00 7/31 Yes 0.83 0.85 0.85 -0.97 -53.30% 11,695 10,536 0.55 0.10 10 58 None
NVDA Options Chain 207.99 Call 212.50 7/29 No 1.43 1.47 1.49 -0.75 -33.49% 11,672 1,653 0.36 0.27 13 58 None
NVDA Options Chain 207.99 Call 197.50 7/27 No 9.60 9.80 9.70 -0.52 -5.09% 11,618 1,063 0.37 0.89 13 58 None
NVDA Options Chain 207.99 Call 200.00 7/27 No 7.30 7.50 7.25 -1.95 -21.20% 11,584 509 0.35 0.83 13 58 None
MU Options Chain 987.29 Put 810.00 7/31 No 15.55 17.60 17.65 +4.66 +35.88% 11,577 615 1.16 -0.19 13 68 None
BAC Options Chain 61.26 Call 62.00 7/31 No 0.74 0.82 0.79 +0.23 +41.08% 11,454 12,004 0.23 0.51 13 74 None
BE Options Chain 218.94 Put 205.00 7/31 Yes 35.15 37.45 36.31 +10.74 +42.01% 11,425 459 2.36 -0.56 4 12 None
MSTR Options Chain 94.06 Call 94.00 7/31 Yes 3.20 3.40 3.29 -1.41 -30.00% 11,398 246 0.84 0.44 5 60 None
COIN Options Chain 162.05 Call 165.00 7/31 Yes 5.65 6.00 5.80 -1.50 -20.55% 11,310 987 0.98 0.41 10 58 None
NVDA Options Chain 207.99 Call 220.00 8/21 No 3.90 3.95 3.95 -0.85 -17.71% 11,220 51,549 0.37 0.30 13 58 None
NVDA Options Chain 207.99 Call 227.50 7/31 No 0.14 0.16 0.16 -0.23 -58.98% 11,181 9,503 0.37 0.04 13 58 None
LBTYA Options Chain 10.30 Put 10.00 12/18 Yes 0.70 1.75 1.00 +0.38 +61.29% 11,155 12,673 0.47 -0.46 9 48 None
AMZN Options Chain 234.30 Call 250.00 7/31 Yes 2.40 2.46 2.39 -0.91 -27.58% 11,142 10,633 0.64 0.22 12 66 None
CLSK Options Chain 15.67 Call 17.00 7/31 No 0.12 0.15 0.14 -0.31 -68.89% 11,128 2,173 1.00 0.14 9 41 None
MU Options Chain 987.29 Put 90.00 7/31 No 0.00 0.01 0.01 -0.01 -50.00% 11,108 64 0.00 0.00 13 68 None
TSLA Options Chain 324.00 Put 312.50 7/27 Yes 4.25 4.30 4.25 +0.85 +25.00% 11,097 494 0.40 -0.47 10 58 None
XOM Options Chain 156.91 Call 172.50 7/31 Yes 0.21 0.22 0.22 -0.06 -21.43% 11,022 60 0.43 0.05 9 64 None
IREN Options Chain 40.70 Put 33.50 8/21 No 3.35 3.60 3.35 +0.56 +20.08% 10,963 319 1.32 -0.32 10 44 None
PCG Options Chain 17.60 Call 18.50 7/31 Yes 0.07 0.11 0.10 +0.03 +42.86% 10,927 171 0.31 0.21 9 50 None
VZ Options Chain 43.88 Put 44.00 7/31 Yes 0.06 0.10 0.09 -0.95 -91.35% 10,838 10,189 0.29 -0.10 13 73 None
T Options Chain 22.95 Put 23.00 9/18 Yes 0.47 0.50 0.50 -0.42 -45.66% 10,775 14,260 0.27 -0.29 10 61 None
ENVX Options Chain 4.34 Call 6.00 10/16 Yes 0.33 0.35 0.34 -0.19 -35.85% 10,638 22,991 1.14 0.31 5 26 None
PLTR Options Chain 123.37 Call 130.00 7/31 No 1.00 1.05 1.02 -0.47 -31.55% 10,626 22,740 0.49 0.22 11 52 None
AAL Options Chain 13.57 Put 14.00 8/21 No 0.55 0.59 0.57 -0.47 -45.20% 10,422 12,060 0.50 -0.38 8 39 None
IONQ Options Chain 34.29 Call 40.00 8/21 Yes 1.50 1.60 1.51 -0.49 -24.50% 10,403 4,659 1.04 0.30 9 44 None
GOOGL Options Chain 319.24 Call 400.00 7/31 Yes 0.02 0.05 0.05 0.00 0.00% 10,393 3,195 0.62 0.00 14 70 None
NVDA Options Chain 207.99 Call 220.00 7/27 No 0.03 0.04 0.04 -0.14 -77.78% 10,364 7,157 0.32 0.01 13 58 None
TSLA Options Chain 324.00 Put 300.00 7/31 Yes 3.75 3.85 3.82 +0.96 +33.57% 10,340 4,349 0.52 -0.26 10 58 None
NVDA Options Chain 207.99 Put 190.00 7/31 No 0.70 0.72 0.74 +0.21 +39.63% 10,299 14,836 0.50 -0.10 13 58 None
C Options Chain 131.78 Call 145.00 8/21 No 0.41 0.59 0.48 -0.14 -22.59% 10,271 13,155 0.27 0.12 14 69 None
C Options Chain 131.78 Call 140.00 8/21 No 1.25 1.41 1.33 -0.10 -7.00% 10,267 10,118 0.28 0.23 14 69 None
SMMT Options Chain 14.20 Call 25.00 1/15 Yes 1.20 1.50 1.30 -0.55 -29.73% 10,222 6,420 0.96 0.33 7 37 None
MSFT Options Chain 381.58 Call 390.00 7/27 No 0.57 0.61 0.60 -0.97 -61.79% 10,221 1,859 0.22 0.17 15 62 None
IONQ Options Chain 34.29 Call 45.00 8/21 Yes 0.73 0.88 0.80 -0.30 -27.28% 10,210 15,896 1.05 0.17 9 44 None
NVDA Options Chain 207.99 Put 192.50 7/31 No 0.92 0.95 0.92 +0.19 +26.03% 10,107 6,065 0.49 -0.13 13 58 None
INTC Options Chain 104.61 Call 113.00 8/21 Yes 2.55 2.80 2.69 % 10,086 0 0.86 0.23 5 55 None
SMMT Options Chain 14.20 Call 10.00 1/15 Yes 5.40 6.10 5.53 -2.57 -31.73% 10,078 278 1.00 0.81 7 37 None
ENVX Options Chain 4.34 Call 5.00 11/20 Yes 0.70 0.71 0.70 -0.30 -30.00% 10,059 1,809 1.14 0.49 5 26 None
WBD Options Chain 25.95 Put 25.00 9/18 No 0.48 0.77 0.70 -0.36 -33.97% 10,006 37,884 0.29 -0.29 3 19 None
NVDA Options Chain 207.99 Put 175.00 7/31 No 0.18 0.19 0.19 +0.03 +18.75% 9,906 5,241 0.64 -0.03 13 58 None
AAPL Options Chain 321.66 Put 300.00 7/31 Yes 0.49 0.52 0.49 -0.76 -60.80% 9,896 9,670 0.48 -0.06 9 65 None
NVDA Options Chain 207.99 Call 215.00 8/21 No 5.60 5.70 5.63 -1.07 -15.97% 9,876 33,030 0.38 0.39 13 58 None
MSFT Options Chain 381.58 Call 385.00 7/27 No 1.71 1.85 1.80 -1.33 -42.50% 9,871 1,143 0.22 0.35 15 62 None
TSLA Options Chain 324.00 Call 340.00 7/31 Yes 1.58 1.62 1.60 -1.60 -50.00% 9,861 7,022 0.53 0.16 10 58 None
TSLA Options Chain 324.00 Call 317.50 7/27 Yes 2.69 2.74 2.74 -4.66 -62.98% 9,804 213 0.40 0.36 10 58 None
COP Options Chain 120.52 Call 130.00 7/31 No 0.10 0.44 0.30 +0.06 +25.00% 9,770 97 0.48 0.06 7 69 None
INTC Options Chain 104.61 Call 125.00 8/21 Yes 1.25 1.40 1.32 -2.83 -68.20% 9,575 22,598 0.87 0.12 5 55 None
HOOD Options Chain 101.45 Call 101.00 7/31 Yes 2.95 3.10 2.95 -3.43 -53.77% 9,537 360 1.01 0.36 11 56 None
ORCL Options Chain 122.50 Put 124.00 7/31 No 10.00 10.60 10.19 +2.74 +36.78% 9,509 9,063 0.68 -0.77 7 63 None
AMD Options Chain 548.70 Put 65.00 7/31 No 0.00 0.14 0.01 -0.09 -90.00% 9,500 2 0.00 0.00 11 61 None
AAPL Options Chain 321.66 Put 160.00 7/31 Yes 0.00 0.01 0.01 -0.06 -85.72% 9,500 26 1.67 0.00 9 65 None
SOFI Options Chain 16.64 Call 17.00 7/31 Yes 0.63 0.67 0.64 -0.08 -11.12% 9,428 8,870 0.94 0.44 10 46 None
NVDA Options Chain 207.99 Call 207.50 7/29 No 3.35 3.45 3.40 -1.30 -27.66% 9,421 1,346 0.38 0.48 13 58 None
NVDA Options Chain 207.99 Put 180.00 7/31 No 0.27 0.28 0.28 +0.06 +27.28% 9,387 6,704 0.59 -0.04 13 58 None
ONDS Options Chain 7.96 Put 6.50 7/31 No 0.04 0.05 0.05 0.00 0.00% 9,386 1,241 1.02 -0.08 9 40 None
BE Options Chain 218.94 Put 110.00 8/07 Yes 2.62 3.45 3.20 +0.66 +25.99% 9,378 130 2.15 -0.07 4 12 None
AAPL Options Chain 321.66 Put 320.00 7/29 No 0.52 0.62 0.59 -2.63 -81.68% 9,351 1,150 0.28 -0.12 9 65 None
NVDA Options Chain 207.99 Put 207.50 7/31 No 4.80 4.90 5.04 +0.79 +18.59% 9,346 2,611 0.41 -0.51 13 58 None
INTC Options Chain 104.61 Put 78.00 7/31 Yes 0.58 0.67 0.61 -0.33 -35.11% 9,321 356 1.00 -0.09 5 55 None
NOK Options Chain 9.65 Call 11.00 7/31 Yes 0.02 0.03 0.03 -0.06 -66.67% 9,261 24,289 0.87 0.04 14 46 None
INTC Options Chain 104.61 Put 70.00 8/21 Yes 1.29 1.39 1.33 -0.07 -5.00% 9,258 14,149 0.90 -0.11 5 55 None
SOFI Options Chain 16.64 Call 20.50 7/31 Yes 0.06 0.08 0.07 0.00 0.00% 9,240 4,686 1.02 0.07 10 46 None
TE Options Chain 5.74 Put 2.00 1/15 No 0.25 0.30 0.25 +0.05 +25.00% 9,216 2,008 1.46 -0.07 3 16 None
BAC Options Chain 61.26 Call 63.00 7/31 No 0.32 0.37 0.37 +0.13 +54.17% 9,210 2,760 0.21 0.31 13 74 None
INTC Options Chain 104.61 Call 110.00 7/31 Yes 0.54 0.60 0.59 -3.91 -86.89% 9,149 6,586 0.94 0.09 5 55 None
S Options Chain 17.53 Call 18.00 7/31 No 0.60 0.75 0.75 +0.35 +87.50% 9,129 237 0.62 0.55 6 42 None
INTC Options Chain 104.61 Call 101.00 7/31 Yes 1.61 1.84 1.75 -5.90 -77.13% 9,106 751 0.91 0.25 5 55 None
NVDA Options Chain 207.99 Call 215.00 7/29 No 0.84 0.89 0.89 -0.67 -42.95% 9,066 3,586 0.36 0.18 13 58 None
TSLA Options Chain 324.00 Put 200.00 7/31 Yes 0.04 0.10 0.07 -0.02 -22.23% 8,927 983 1.26 0.00 10 58 None
BMNR Options Chain 16.60 Call 17.00 7/31 No 0.28 0.31 0.30 -0.31 -50.82% 8,918 4,769 0.83 0.27 12 38 None
MSTR Options Chain 94.06 Put 84.00 7/31 Yes 1.35 1.50 1.49 +0.19 +14.62% 8,909 358 0.87 -0.22 5 60 None
INTC Options Chain 104.61 Put 95.00 7/31 Yes 6.00 6.30 6.16 +0.70 +12.83% 8,903 2,824 0.91 -0.57 5 55 None
NVDA Options Chain 207.99 Put 200.00 7/29 No 1.37 1.43 1.38 +0.28 +25.46% 8,890 5,165 0.42 -0.23 13 58 None
WBD Options Chain 25.95 Call 28.00 8/21 No 0.15 0.26 0.22 -0.20 -47.62% 8,855 119,936 0.31 0.11 3 19 None
TSLA Options Chain 324.00 Call 307.50 7/27 Yes 7.65 8.00 7.65 % 8,845 0 0.41 0.69 10 58 None
NVDA Options Chain 207.99 Call 230.00 9/04 Yes 4.20 4.45 4.35 -0.35 -7.45% 8,845 88 0.42 0.26 13 58 None
AMZN Options Chain 234.30 Call 260.00 8/21 Yes 2.66 2.75 2.68 -0.77 -22.32% 8,836 48,750 0.42 0.19 12 66 None
NBIS Options Chain 219.61 Put 180.00 7/31 No 12.40 13.90 13.24 +6.39 +93.29% 8,798 11,607 1.67 -0.38 3 22 None
NVDA Options Chain 207.99 Put 105.00 8/21 No 0.05 0.07 0.06 -0.01 -14.29% 8,785 17,748 0.95 0.00 13 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
AMD Options Chain 548.70 Put 310.00 7/31 No 0.05 0.12 0.08 -0.07 -46.67% 8,771 169 1.39 0.00 11 61 None
NIO Options Chain 4.64 Call 5.00 8/21 No 0.12 0.13 0.13 -0.03 -18.75% 8,742 52,521 0.60 0.29 9 -11 None
INTC Options Chain 104.61 Call 96.00 7/27 Yes 0.91 1.02 0.96 -7.59 -88.78% 8,724 73 0.69 0.27 5 55 None
ZM Options Chain 84.14 Call 100.00 11/20 Yes 5.45 6.05 5.65 +1.65 +41.25% 8,720 1,071 0.48 0.39 11 59 None
ORCL Options Chain 122.50 Call 125.00 7/31 No 1.15 1.21 1.20 -1.81 -60.14% 8,707 2,449 0.68 0.21 7 63 None
ZM Options Chain 84.14 Call 110.00 11/20 Yes 3.00 3.90 3.34 +0.97 +40.93% 8,699 389 0.48 0.27 11 59 None
EOG Options Chain 145.92 Call 160.00 9/18 Yes 3.30 3.50 3.40 -0.15 -4.23% 8,625 808 0.34 0.29 12 68 None
SPCX Options Chain 116.15 Call 150.00 7/31 No 0.80 0.90 0.85 0.00 0.00% 8,612 10,887 1.35 0.13 3 33 None
MU Options Chain 987.29 Put 750.00 7/31 No 7.45 8.65 8.23 +0.73 +9.74% 8,584 7,683 1.24 -0.11 13 68 None
CVX Options Chain 194.42 Call 215.00 7/31 Yes 0.13 0.37 0.30 +0.11 +57.90% 8,557 298 0.52 0.02 10 71 None
FRMI Options Chain 6.36 Call 7.00 7/31 No 0.90 0.95 0.91 +0.61 +203.34% 8,549 2,698 1.77 0.64 3 16 None
TSLA Options Chain 324.00 Put 190.00 7/31 Yes 0.04 0.06 0.05 -0.01 -16.67% 8,520 1,331 1.31 0.00 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
REXR Options Chain 36.53 Call 45.00 8/21 Yes 0.05 0.10 0.06 +0.01 +20.00% 8,504 3 0.30 0.02 7 59 None
UBER Options Chain 69.07 Put 62.00 7/31 No 0.10 0.29 0.23 +0.13 +130.00% 8,477 11,878 0.38 -0.13 10 63 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
TSLA Options Chain 324.00 Call 330.00 7/29 Yes 1.99 2.04 2.00 -2.10 -51.22% 8,464 1,739 0.51 0.20 10 58 None
INTC Options Chain 104.61 Put 90.00 7/31 Yes 3.40 3.70 3.58 -0.02 -0.56% 8,418 4,862 0.92 -0.40 5 55 None
COIN Options Chain 162.05 Call 162.50 7/31 Yes 6.55 6.90 6.76 -1.44 -17.57% 8,370 221 0.98 0.45 10 58 None
BMNR Options Chain 16.60 Call 20.00 9/18 No 0.85 0.88 0.85 -0.28 -24.78% 8,351 6,551 0.85 0.30 12 38 None
DOW Options Chain 31.25 Put 29.00 7/31 No 0.35 0.41 0.38 +0.08 +26.67% 8,322 8,087 0.45 -0.31 5 53 None
BSX Options Chain 43.54 Put 43.00 7/31 Yes 1.35 1.50 1.50 -0.14 -8.54% 8,307 1,222 0.83 -0.38 13 55 None
CBRS Options Chain 220.00 Call 360.00 7/31 No 0.50 0.60 0.50 -0.30 -37.50% 8,254 14,207 2.02 0.01 11 22 None
ORCL Options Chain 122.50 Call 130.00 7/31 No 0.56 0.60 0.59 -1.06 -64.25% 8,253 5,508 0.70 0.11 7 63 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
NVDA Options Chain 207.99 Call 210.00 8/21 No 7.75 7.85 7.83 -1.12 -12.52% 8,207 35,317 0.39 0.48 13 58 None
NVDA Options Chain 207.99 Call 230.00 8/21 No 1.69 1.74 1.71 -0.56 -24.67% 8,192 72,111 0.36 0.15 13 58 None
TSLA Options Chain 324.00 Call 315.00 7/29 Yes 6.30 6.45 6.41 -6.69 -51.07% 8,188 92 0.50 0.46 10 58 None
HTZ Options Chain 1.95 Call 1.50 8/14 Yes 0.39 0.45 0.45 -0.05 -10.00% 8,150 133 1.43 0.77 10 20 None
NOW Options Chain 92.15 Call 100.00 7/31 Yes 2.71 2.82 2.75 +1.76 +177.78% 8,109 5,618 0.61 0.46 10 55 None
WULF Options Chain 20.13 Put 13.00 9/18 Yes 0.40 0.88 0.75 +0.17 +29.31% 8,071 12,222 1.02 -0.15 2 39 None
MU Options Chain 987.29 Call 1,000.00 7/27 No 2.36 2.70 2.48 -26.17 -91.35% 8,063 1,165 0.68 0.08 13 68 None
MSTR Options Chain 94.06 Put 98.50 7/31 Yes 8.35 8.70 7.66 -0.45 -5.55% 8,012 58 0.83 -0.71 5 60 None
AMD Options Chain 548.70 Put 45.00 7/31 No 0.00 0.01 0.01 -0.19 -95.00% 8,000 3 0.00 0.00 11 61 None
AMD Options Chain 548.70 Put 60.00 7/31 No 0.00 0.14 0.01 -0.07 -87.50% 8,000 1 0.00 0.00 11 61 None
AMZN Options Chain 234.30 Call 240.00 7/27 No 0.13 0.15 0.14 -0.64 -82.06% 7,993 1,820 0.24 0.07 12 66 None
AMZN Options Chain 234.30 Call 270.00 8/21 Yes 1.46 1.51 1.48 -0.53 -26.37% 7,965 48,110 0.43 0.12 12 66 None
TSLA Options Chain 324.00 Call 325.00 7/31 Yes 4.35 4.45 4.40 -3.20 -42.11% 7,920 3,281 0.52 0.31 10 58 None
INTC Options Chain 104.61 Call 115.00 8/21 Yes 2.26 2.52 2.40 -3.90 -61.91% 7,889 9,530 0.86 0.21 5 55 None
ONDS Options Chain 7.96 Call 8.00 7/31 No 0.34 0.36 0.34 -0.07 -17.08% 7,865 6,715 0.99 0.46 9 40 None
SPCX Options Chain 116.15 Put 110.00 7/31 No 3.60 3.80 3.70 +0.90 +32.15% 7,852 13,339 0.94 -0.34 3 33 None
AAPL Options Chain 321.66 Call 330.00 7/31 Yes 8.75 9.10 8.84 +5.09 +135.74% 7,792 6,776 0.39 0.59 9 65 None
NOK Options Chain 9.65 Call 12.00 12/18 Yes 0.77 0.80 0.79 -0.26 -24.77% 7,763 8,788 0.72 0.35 14 46 None
AAPL Options Chain 321.66 Put 320.00 7/31 Yes 2.51 2.65 2.66 -3.79 -58.76% 7,755 5,028 0.41 -0.23 9 65 None
INTC Options Chain 104.61 Call 105.00 7/31 Yes 1.00 1.12 1.00 -5.09 -83.58% 7,735 3,160 0.92 0.17 5 55 None
SPCX Options Chain 116.15 Call 115.00 7/31 No 6.00 6.20 6.10 -1.78 -22.59% 7,733 5,332 0.96 0.52 3 33 None
NBIS Options Chain 219.61 Put 105.00 7/31 No 0.45 0.58 0.57 -0.03 -5.00% 7,707 6,524 2.26 -0.02 3 22 None
TSLA Options Chain 324.00 Put 310.00 7/31 Yes 7.30 7.40 7.35 +1.83 +33.16% 7,688 2,353 0.52 -0.42 10 58 None
CSX Options Chain 53.19 Call 60.00 1/15 No 1.50 1.65 1.60 -0.30 -15.79% 7,635 7,788 0.25 0.29 9 60 None
TSLA Options Chain 324.00 Call 305.00 7/27 Yes 9.50 9.85 9.70 -9.61 -49.77% 7,613 137 0.41 0.76 10 58 None
NVDA Options Chain 207.99 Call 210.00 8/07 No 5.05 5.20 5.20 -1.10 -17.46% 7,575 5,222 0.40 0.44 13 58 None
TSLA Options Chain 324.00 Call 315.00 7/31 Yes 8.05 8.15 8.10 -5.00 -38.17% 7,553 422 0.51 0.48 10 58 None
SPCX Options Chain 116.15 Call 120.00 7/31 No 4.10 4.30 4.10 -1.43 -25.86% 7,526 3,837 0.98 0.39 3 33 None
AAPL Options Chain 321.66 Call 335.00 7/31 Yes 6.25 6.40 6.20 +3.75 +153.07% 7,522 6,265 0.38 0.47 9 65 None
GLXY Options Chain 24.30 Put 23.50 8/07 Yes 2.28 2.73 2.17 +0.37 +20.56% 7,510 40 1.18 -0.51 6 42 None
GLXY Options Chain 24.30 Put 22.00 8/07 Yes 1.52 2.00 1.67 +0.61 +57.55% 7,490 381 1.22 -0.39 6 42 None
NBIS Options Chain 219.61 Put 135.00 8/07 No 5.20 7.80 6.30 +1.99 +46.18% 7,484 1,054 1.97 -0.14 3 22 None
GOOGL Options Chain 319.24 Call 325.00 7/27 Yes 0.76 0.98 0.82 -0.83 -50.31% 7,472 1,488 0.22 0.22 14 70 None
OPEN Options Chain 3.85 Call 4.50 7/31 No 0.03 0.04 0.04 -0.02 -33.34% 7,468 9,953 0.98 0.12 5 31 None
AAPL Options Chain 321.66 Call 325.00 7/27 No 7.60 8.60 8.60 +7.03 +447.78% 7,465 1,806 0.27 0.88 9 65 None
NBIS Options Chain 219.61 Put 180.00 8/21 No 28.30 30.00 28.40 +8.60 +43.44% 7,463 4,354 1.65 -0.37 3 22 None
SNXX Options Chain 18.32 Call 19.00 7/31 No 0.55 0.70 0.60 -2.10 -77.78% 7,460 74 2.41 0.25 3 18 None
TSLA Options Chain 324.00 Put 295.00 7/27 Yes 0.45 0.47 0.46 -0.29 -38.67% 7,455 457 0.46 -0.06 10 58 None
CLF Options Chain 10.98 Call 11.00 8/21 No 1.36 1.44 1.43 +0.65 +83.34% 7,451 24,008 0.67 0.70 7 32 None
TSM Options Chain 414.90 Put 270.00 7/31 No 0.01 0.05 0.05 +0.04 +400.00% 7,436 1,682 1.00 0.00 20 61
Dividend Stock List
INTC Options Chain 104.61 Call 150.00 7/31 Yes 0.01 0.02 0.02 -0.21 -91.31% 7,417 17,540 1.25 0.00 5 55 None
NOK Options Chain 9.65 Call 15.00 12/18 Yes 0.40 0.42 0.40 -0.18 -31.04% 7,411 27,194 0.75 0.20 14 46 None
NVDA Options Chain 207.99 Call 240.00 8/21 No 0.70 0.73 0.70 -0.32 -31.38% 7,381 37,710 0.36 0.08 13 58 None
INTC Options Chain 104.61 Call 104.00 7/31 Yes 1.09 1.29 1.16 -5.37 -82.24% 7,376 651 0.91 0.19 5 55 None
TSLA Options Chain 324.00 Call 335.00 7/27 Yes 0.30 0.32 0.29 -1.29 -81.65% 7,359 2,836 0.47 0.04 10 58 None
FRMI Options Chain 6.36 Call 10.00 7/31 No 0.20 0.30 0.25 +0.16 +177.78% 7,358 1,916 2.37 0.22 3 16 None
NFLX Options Chain 68.63 Call 72.00 7/31 No 0.56 0.58 0.56 +0.13 +30.24% 7,340 3,937 0.32 0.30 14 53 None
COIN Options Chain 162.05 Call 175.00 7/31 Yes 2.68 3.20 3.00 -1.34 -30.88% 7,330 711 0.98 0.25 10 58 None
NOK Options Chain 9.65 Put 8.00 8/21 Yes 0.26 0.27 0.26 +0.09 +52.95% 7,317 12,979 0.71 -0.23 14 46 None
AAPL Options Chain 321.66 Put 325.00 7/29 No 1.16 1.31 1.25 -4.45 -78.07% 7,238 833 0.27 -0.21 9 65 None
TPG Options Chain 42.03 Call 45.00 8/21 Yes 0.80 1.20 1.15 +0.45 +64.29% 7,218 7,988 0.41 0.32 12 57 None
TSLA Options Chain 324.00 Put 320.00 7/31 Yes 12.70 12.90 13.00 +3.34 +34.58% 7,216 2,466 0.51 -0.61 10 58 None
NOK Options Chain 9.65 Call 12.00 8/07 Yes 0.02 0.03 0.03 -0.05 -62.50% 7,216 3,040 0.81 0.03 14 46 None
TSLA Options Chain 324.00 Put 317.50 7/27 Yes 7.05 7.35 7.18 +2.03 +39.42% 7,207 655 0.40 -0.64 10 58 None
AMZN Options Chain 234.30 Call 232.50 7/27 No 1.67 1.71 1.70 -1.87 -52.39% 7,204 359 0.22 0.48 12 66 None
TSLA Options Chain 324.00 Call 310.00 7/31 Yes 10.45 10.70 10.52 -5.28 -33.42% 7,174 158 0.52 0.58 10 58 None
AMC Options Chain 2.24 Put 2.00 8/21 No 0.12 0.14 0.14 0.00 0.00% 7,172 24,843 1.06 -0.28 8 30 None
SPCX Options Chain 116.15 Put 100.00 8/07 No 5.20 5.30 5.25 +1.15 +28.05% 7,143 10,011 1.33 -0.26 3 33 None
TSLA Options Chain 324.00 Put 302.50 7/27 Yes 1.17 1.21 1.19 % 7,109 0 0.42 -0.18 10 58 None
AGNC Options Chain 10.58 Put 9.00 12/18 Yes 0.19 0.20 0.20 -0.02 -9.10% 7,093 13,318 0.25 -0.14 17 61 None
AMC Options Chain 2.24 Put 1.50 9/18 No 0.05 0.07 0.06 -0.02 -25.00% 7,070 3,968 1.06 -0.11 8 30 None
MU Options Chain 987.29 Put 595.00 7/27 No 0.01 0.30 0.12 0.00 0.00% 7,068 236 1.64 0.00 13 68 None
MSFT Options Chain 381.58 Call 420.00 8/21 Yes 5.95 6.10 6.10 -0.50 -7.58% 7,030 13,348 0.43 0.24 15 62 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
NVDA Options Chain 207.99 Call 205.00 7/31 No 5.80 5.95 5.84 -1.41 -19.45% 7,006 14,790 0.42 0.58 13 58 None
NBIS Options Chain 219.61 Call 220.00 8/07 No 12.40 14.50 12.40 -18.75 -60.20% 6,950 3,237 1.67 0.37 3 22 None
INTC Options Chain 104.61 Put 80.00 8/21 Yes 3.25 3.45 3.41 +0.35 +11.44% 6,945 16,079 0.86 -0.24 5 55 None
IOT Options Chain 31.71 Call 45.00 10/16 Yes 1.15 1.25 1.20 +0.15 +14.29% 6,929 2,167 0.68 0.22 8 47 None
INTC Options Chain 104.61 Call 105.00 7/27 Yes 0.07 0.11 0.10 -4.77 -97.95% 6,925 1,445 0.76 0.03 5 55 None
BE Options Chain 218.94 Call 300.00 8/21 Yes 7.00 8.10 7.00 -10.50 -60.00% 6,910 10,438 1.62 0.19 4 12 None
NBIS Options Chain 219.61 Put 105.00 8/07 No 1.26 2.80 1.75 +0.32 +22.38% 6,902 1,318 2.12 -0.05 3 22 None
GOOGL Options Chain 319.24 Call 320.00 7/27 Yes 2.29 2.60 2.49 -0.71 -22.19% 6,852 1,000 0.22 0.50 14 70 None
MU Options Chain 987.29 Call 950.00 7/27 No 10.70 11.85 11.53 -42.10 -78.51% 6,818 194 0.67 0.30 13 68 None
TSLA Options Chain 324.00 Call 365.00 7/31 Yes 0.37 0.39 0.39 -0.47 -54.66% 6,814 2,429 0.60 0.05 10 58 None
NFLX Options Chain 68.63 Call 78.00 8/21 No 0.49 0.51 0.49 +0.07 +16.67% 6,782 9,132 0.34 0.15 14 53 None
COIN Options Chain 162.05 Call 172.50 7/31 Yes 3.40 3.70 3.55 -1.64 -31.60% 6,772 744 0.97 0.28 10 58 None
AAPL Options Chain 321.66 Put 335.00 7/27 No 3.25 3.60 3.41 -10.13 -74.82% 6,771 34 0.20 -0.63 9 65 None
FCX Options Chain 63.50 Call 66.00 7/31 No 0.55 0.84 0.70 -0.30 -30.00% 6,757 520 0.54 0.25 9 58 None
INTC Options Chain 104.61 Put 90.00 7/27 Yes 1.30 1.42 1.38 -1.17 -45.89% 6,719 1,073 0.72 -0.34 5 55 None
NVDA Options Chain 207.99 Put 202.50 7/31 No 2.85 2.91 2.85 +0.44 +18.26% 6,699 3,144 0.43 -0.34 13 58 None
NVDA Options Chain 207.99 Put 185.00 7/31 No 0.42 0.44 0.45 +0.09 +25.00% 6,689 9,520 0.54 -0.07 13 58 None
T Options Chain 22.95 Call 25.00 9/18 Yes 0.62 0.65 0.63 +0.34 +117.25% 6,683 14,982 0.25 0.39 10 61 None
MSTR Options Chain 94.06 Call 99.00 7/31 Yes 1.64 1.89 1.64 -1.02 -38.35% 6,669 3,358 0.85 0.28 5 60 None
BMNR Options Chain 16.60 Call 16.50 7/31 No 0.40 0.45 0.45 -0.36 -44.45% 6,664 1,897 0.81 0.37 12 38 None
WBD Options Chain 25.95 Put 25.00 8/21 No 0.40 0.52 0.40 -0.20 -33.34% 6,609 66,329 0.23 -0.34 3 19 None
AAPL Options Chain 321.66 Put 322.50 7/27 No 0.13 0.15 0.15 -3.05 -95.32% 6,565 3,738 0.22 -0.07 9 65 None
AAPL Options Chain 321.66 Put 330.00 7/29 No 2.50 2.70 2.50 -7.18 -74.18% 6,556 279 0.26 -0.37 9 65 None
SPCX Options Chain 116.15 Put 100.00 7/31 No 1.10 1.15 1.11 +0.26 +30.59% 6,555 6,958 0.97 -0.15 3 33 None
SOFI Options Chain 16.64 Call 20.00 7/31 Yes 0.09 0.10 0.10 -0.01 -9.10% 6,547 117,384 1.00 0.10 10 46 None
NIO Options Chain 4.64 Put 3.00 11/20 Yes 0.08 0.10 0.08 0.00 0.00% 6,547 6,229 0.66 -0.10 9 -11 None
FRO Options Chain 38.80 Call 50.00 8/21 No 0.10 0.20 0.15 +0.01 +7.15% 6,543 4,092 0.52 0.06 10 57 None
INTC Options Chain 104.61 Call 120.00 7/31 Yes 0.16 0.20 0.18 -2.17 -92.34% 6,514 8,610 1.01 0.02 5 55 None
TSLA Options Chain 324.00 Put 325.00 7/27 Yes 12.70 13.40 13.47 +4.22 +45.63% 6,474 1,891 0.43 -0.83 10 58 None
SHEL Options Chain 88.69 Call 95.00 7/31 Yes 0.05 0.25 0.25 0.00 0.00% 6,467 173 0.42 0.07 16 73 None
OPEN Options Chain 3.85 Call 10.00 10/16 Yes 0.04 0.14 0.06 -0.04 -40.00% 6,460 4,448 1.24 0.07 5 31 None
NVDA Options Chain 207.99 Put 197.50 7/31 No 1.62 1.66 1.68 +0.37 +28.25% 6,456 4,330 0.45 -0.21 13 58 None
TSLA Options Chain 324.00 Put 297.50 7/27 Yes 0.61 0.63 0.59 % 6,427 0 0.44 -0.09 10 58 None
NOW Options Chain 92.15 Call 100.00 8/07 Yes 3.95 4.30 4.05 +2.15 +113.16% 6,422 752 0.60 0.48 10 55 None
TSLA Options Chain 324.00 Put 300.00 7/29 Yes 2.53 2.60 2.50 +0.50 +25.00% 6,408 2,435 0.51 -0.23 10 58 None
AMD Options Chain 548.70 Call 550.00 7/31 No 11.65 12.60 12.00 -10.80 -47.37% 6,347 1,482 0.79 0.34 11 61 None
NVDA Options Chain 207.99 Call 230.00 7/31 No 0.09 0.10 0.10 -0.15 -60.00% 6,340 15,661 0.38 0.03 13 58 None
PFE Options Chain 25.05 Call 25.00 8/14 Yes 0.41 0.44 0.42 -0.05 -10.64% 6,336 1,802 0.25 0.42 8 64 None
INTC Options Chain 104.61 Call 97.00 7/27 Yes 0.70 0.79 0.70 -7.83 -91.80% 6,321 72 0.69 0.22 5 55 None
NVDA Options Chain 207.99 Put 220.00 7/31 No 13.50 13.65 14.25 +1.10 +8.37% 6,317 910 0.37 -0.88 13 58 None
META Options Chain 606.86 Call 630.00 7/27 No 0.16 0.19 0.19 -2.00 -91.33% 6,316 1,651 0.32 0.03 12 66 None
MBLY Options Chain 7.48 Call 9.00 7/31 No 0.05 0.11 0.10 +0.08 +400.00% 6,312 679 0.80 0.18 3 16 None
NVDA Options Chain 207.99 Put 205.00 7/29 No 2.76 2.85 2.96 +0.63 +27.04% 6,299 5,143 0.39 -0.41 13 58 None
AMD Options Chain 548.70 Put 485.00 7/27 No 1.20 1.47 1.36 -0.42 -23.60% 6,296 373 0.64 -0.10 11 61 None
INTC Options Chain 104.61 Call 135.00 8/21 Yes 0.70 0.82 0.72 -1.95 -73.04% 6,286 10,988 0.90 0.07 5 55 None
TSLA Options Chain 324.00 Put 315.00 7/29 Yes 8.15 8.45 8.35 +2.35 +39.17% 6,277 2,902 0.49 -0.54 10 58 None
AGNC Options Chain 10.58 Put 10.00 9/18 No 0.22 0.24 0.22 0.00 0.00% 6,273 52,045 0.24 -0.23 17 61 None
SOFI Options Chain 16.64 Call 18.00 7/31 Yes 0.33 0.34 0.33 -0.07 -17.50% 6,263 10,622 0.93 0.28 10 46 None
PYPL Options Chain 55.15 Call 60.00 7/31 Yes 0.92 1.02 1.01 +0.24 +31.17% 6,235 6,258 0.77 0.28 14 60 None
AMZN Options Chain 234.30 Put 230.00 7/27 No 1.01 1.05 1.05 -0.30 -22.23% 6,232 4,721 0.23 -0.33 12 66 None
NVDA Options Chain 207.99 Call 230.00 8/28 Yes 3.45 3.65 3.55 -0.74 -17.25% 6,214 3,457 0.42 0.23 13 58 None
AAPL Options Chain 321.66 Call 350.00 7/31 Yes 1.59 1.64 1.62 +1.11 +217.65% 6,195 4,744 0.37 0.18 9 65 None
NFLX Options Chain 68.63 Call 87.00 8/21 No 0.10 0.12 0.12 -0.01 -7.70% 6,194 8,202 0.42 0.02 14 53 None
WULF Options Chain 20.13 Put 18.50 7/31 No 1.06 1.15 1.07 +0.50 +87.72% 6,181 171 1.05 -0.48 2 39 None
GOOGL Options Chain 319.24 Call 320.00 7/31 Yes 5.50 5.65 5.55 -0.25 -4.31% 6,171 4,716 0.31 0.51 14 70 None
MSTR Options Chain 94.06 Put 70.00 8/21 Yes 1.33 1.55 1.40 -0.10 -6.67% 6,155 9,700 0.91 -0.14 5 60 None
SPCX Options Chain 116.15 Call 125.00 7/31 No 2.85 2.95 2.94 -0.89 -23.24% 6,139 5,682 1.02 0.30 3 33 None
SLB Options Chain 47.32 Put 50.00 9/18 Yes 1.62 1.72 1.80 -2.05 -53.25% 6,137 8,665 0.34 -0.34 10 56 None
GRAB Options Chain 3.31 Put 3.50 8/21 Yes 0.32 0.34 0.32 0.00 0.00% 6,126 707 0.61 -0.59 12 36 None
GOOG Options Chain 319.48 Call 320.00 7/31 Yes 5.20 5.50 5.27 -0.73 -12.17% 6,116 1,435 0.31 0.49 10 64 None
TSLA Options Chain 324.00 Call 320.00 7/29 Yes 4.35 4.50 4.46 -3.54 -44.25% 6,109 520 0.50 0.35 10 58 None
MSTR Options Chain 94.06 Put 50.00 8/21 Yes 0.36 0.50 0.39 -0.04 -9.31% 6,105 18,635 1.29 -0.02 5 60 None
ONDS Options Chain 7.96 Call 9.00 7/31 No 0.10 0.11 0.11 -0.02 -15.39% 6,067 10,163 1.04 0.18 9 40 None
VG Options Chain 15.23 Call 17.50 8/21 Yes 0.30 0.45 0.45 -0.15 -25.00% 6,065 18,509 0.81 0.24 10 36 None
ORCL Options Chain 122.50 Call 120.00 7/31 No 2.37 2.40 2.37 -2.73 -53.53% 6,064 1,543 0.67 0.35 7 63 None
SNAP Options Chain 4.41 Call 4.50 7/31 No 0.07 0.08 0.07 -0.04 -36.37% 6,057 2,692 0.56 0.35 8 29 None
NVDA Options Chain 207.99 Put 130.00 7/31 No 0.01 0.03 0.01 -0.02 -66.67% 6,042 1,683 1.19 0.00 13 58 None
PFE Options Chain 25.05 Call 26.50 8/14 Yes 0.07 0.11 0.08 -0.02 -20.00% 6,025 452 0.26 0.14 8 64 None
PUMP Options Chain 12.54 Call 12.50 8/21 Yes 0.95 1.10 1.05 0.00 0.00% 6,018 14 0.96 0.50 11 42 None
HL Options Chain 15.29 Call 20.00 8/21 Yes 0.12 0.18 0.15 -0.06 -28.58% 6,010 11,642 0.74 0.16 16 55 None
AAPL Options Chain 321.66 Call 327.50 7/29 No 6.50 7.65 7.40 +5.53 +295.73% 6,005 853 0.23 0.72 9 65 None
OKLO Options Chain 44.30 Put 28.00 7/31 No 0.00 0.40 0.02 % 6,000 0 2.00 0.00 3 20 None
TSLA Options Chain 324.00 Call 350.00 8/21 Yes 5.05 5.20 5.14 -1.71 -24.97% 5,993 7,226 0.48 0.22 10 58 None
MSFT Options Chain 381.58 Call 435.00 7/31 Yes 1.34 1.46 1.38 -0.36 -20.69% 5,946 12,024 0.67 0.09 15 62 None
AMC Options Chain 2.24 Call 2.00 9/18 No 0.48 0.51 0.51 +0.02 +4.09% 5,939 24,475 1.01 0.71 8 30 None
AXTI Options Chain 53.15 Call 50.00 8/14 Yes 6.80 7.60 7.30 -4.51 -38.19% 5,935 6,302 1.84 0.54 7 39 None
XPEV Options Chain 12.80 Call 13.00 9/18 Yes 0.87 0.90 0.89 -0.23 -20.54% 5,917 16,877 0.58 0.47 12 41 None
HOOD Options Chain 101.45 Call 97.00 7/31 Yes 4.40 4.60 4.60 -4.35 -48.61% 5,885 217 1.04 0.47 11 56 None
MU Options Chain 987.29 Call 1,000.00 7/31 No 22.40 23.75 23.05 -37.05 -61.65% 5,875 3,939 1.01 0.29 13 68 None
SPCX Options Chain 116.15 Call 130.00 7/31 No 2.05 2.15 2.10 -0.55 -20.76% 5,853 9,640 1.07 0.24 3 33 None
AMZN Options Chain 234.30 Put 232.50 7/27 No 2.07 2.12 2.12 0.00 0.00% 5,850 590 0.23 -0.52 12 66 None
AMZN Options Chain 234.30 Call 255.00 8/21 Yes 3.50 3.75 3.63 -0.90 -19.87% 5,844 17,264 0.42 0.24 12 66 None
NFLX Options Chain 68.63 Call 74.00 7/31 No 0.21 0.22 0.21 +0.02 +10.53% 5,817 4,226 0.34 0.14 14 53 None
CLF Options Chain 10.98 Put 11.00 7/31 No 0.12 0.19 0.16 -0.30 -65.22% 5,798 1,165 0.75 -0.20 7 32 None
IREN Options Chain 40.70 Put 32.00 8/21 No 2.81 2.97 2.84 +0.64 +29.10% 5,788 7,326 1.34 -0.28 10 44 None
SOFI Options Chain 16.64 Put 15.00 7/31 Yes 0.27 0.28 0.28 +0.03 +12.00% 5,784 7,310 0.94 -0.21 10 46 None
T Options Chain 22.95 Call 25.00 8/21 Yes 0.30 0.38 0.36 +0.25 +227.28% 5,783 21,295 0.26 0.33 10 61 None
CLF Options Chain 10.98 Put 12.00 7/31 No 0.44 0.62 0.52 -0.52 -50.00% 5,764 552 0.73 -0.51 7 32 None
NBIS Options Chain 219.61 Put 130.00 7/31 No 1.59 2.00 1.77 +0.18 +11.33% 5,747 9,013 2.00 -0.07 3 22 None
S Options Chain 17.53 Put 15.00 9/18 Yes 0.60 0.75 0.65 +0.14 +27.46% 5,724 1,590 0.73 -0.20 6 42 None
GOOGL Options Chain 319.24 Call 322.50 7/27 Yes 1.40 1.60 1.50 -0.90 -37.50% 5,713 556 0.22 0.35 14 70 None
TSLA Options Chain 324.00 Put 300.00 8/21 Yes 10.45 10.60 10.50 +2.08 +24.71% 5,704 7,295 0.49 -0.34 10 58 None
NFLX Options Chain 68.63 Put 68.00 7/31 No 0.45 0.47 0.46 -0.48 -51.07% 5,700 4,698 0.33 -0.23 14 53 None
AMZN Options Chain 234.30 Call 250.00 9/04 Yes 6.05 6.40 6.25 -1.15 -15.55% 5,684 36 0.39 0.33 12 66 None
PFE Options Chain 25.05 Call 25.00 7/31 No 0.11 0.12 0.11 -0.08 -42.11% 5,674 9,707 0.20 0.27 8 64 None
INTC Options Chain 104.61 Call 150.00 8/21 Yes 0.30 0.40 0.35 -1.05 -75.00% 5,668 24,330 0.94 0.03 5 55 None
SPCX Options Chain 116.15 Put 110.00 8/07 No 9.30 9.50 9.50 +1.90 +25.00% 5,665 13,147 1.33 -0.39 3 33 None
GOOGL Options Chain 319.24 Call 327.50 7/31 Yes 2.61 2.82 2.56 -0.64 -20.00% 5,623 2,882 0.31 0.31 14 70 None
SPCX Options Chain 116.15 Put 110.00 12/18 No 20.60 21.00 20.80 +1.38 +7.11% 5,614 8,327 0.84 -0.36 3 33 None
CORZ Options Chain 24.01 Put 21.00 12/18 Yes 3.85 4.40 3.87 +0.17 +4.60% 5,594 8,397 0.94 -0.33 5 19 None
NVDA Options Chain 207.99 Put 190.00 7/27 No 0.07 0.08 0.08 -0.03 -27.28% 5,589 2,491 0.48 -0.02 13 58 None
BSX Options Chain 43.54 Call 60.00 1/15 Yes 1.75 2.20 1.82 +0.10 +5.82% 5,585 22,999 0.49 0.24 13 55 None
CVNA Options Chain 60.26 Put 54.00 8/21 Yes 2.54 2.77 2.75 -0.35 -11.29% 5,580 7,190 0.84 -0.27 7 46 None
WBD Options Chain 25.95 Call 30.00 10/16 No 0.19 0.26 0.19 -0.20 -51.29% 5,579 14,079 0.24 0.14 3 19 None
BMNR Options Chain 16.60 Call 16.00 7/31 No 0.61 0.66 0.65 -0.42 -39.26% 5,571 2,343 0.84 0.48 12 38 None
INTC Options Chain 104.61 Call 105.00 8/21 Yes 4.15 4.45 4.26 -5.24 -55.16% 5,566 9,143 0.85 0.33 5 55 None
MSFT Options Chain 381.58 Call 395.00 7/27 No 0.19 0.20 0.20 -0.62 -75.61% 5,559 1,329 0.23 0.08 15 62 None
CRWV Options Chain 80.84 Put 70.00 7/31 No 3.10 3.25 3.20 +1.99 +164.47% 5,552 3,882 1.04 -0.40 3 21 None
NVDA Options Chain 207.99 Put 187.50 7/27 No 0.05 0.07 0.06 -0.04 -40.00% 5,541 2,016 0.51 -0.01 13 58 None
ORCL Options Chain 122.50 Put 115.00 7/31 No 4.20 4.35 4.27 +1.56 +57.57% 5,527 3,154 0.69 -0.48 7 63 None
META Options Chain 606.86 Call 610.00 7/27 No 1.50 1.70 1.56 -5.94 -79.20% 5,526 1,414 0.30 0.17 12 66 None
HOOD Options Chain 101.45 Put 55.00 7/31 Yes 0.00 0.02 0.01 -0.04 -80.00% 5,521 288 1.51 0.00 11 56 None
MSTR Options Chain 94.06 Put 83.00 7/31 Yes 1.15 1.41 1.19 -0.06 -4.80% 5,516 956 0.90 -0.19 5 60 None
SPCX Options Chain 116.15 Put 112.00 7/31 No 4.50 4.60 4.58 +1.08 +30.86% 5,511 1,902 0.95 -0.39 3 33 None
NVDA Options Chain 207.99 Put 180.00 8/21 No 1.68 1.72 1.71 +0.20 +13.25% 5,509 45,966 0.47 -0.12 13 58 None
AAPL Options Chain 321.66 Call 337.50 7/29 No 2.00 2.20 2.10 +1.80 +600.00% 5,500 328 0.24 0.33 9 65 None
AAL Options Chain 13.57 Put 13.50 7/31 No 0.11 0.12 0.12 -0.25 -67.57% 5,481 3,739 0.56 -0.19 8 39 None
NVDA Options Chain 207.99 Put 220.00 7/27 No 12.80 13.15 14.10 +2.29 +19.39% 5,469 352 0.49 -0.99 13 58 None
AAPL Options Chain 321.66 Call 330.00 7/29 No 5.40 5.85 5.70 +4.45 +356.00% 5,454 1,710 0.25 0.63 9 65 None
GOOGL Options Chain 319.24 Put 150.00 7/31 Yes 0.00 0.01 0.01 % 5,450 0 1.73 0.00 14 70 None
NBIS Options Chain 219.61 Put 190.00 8/21 No 32.90 36.85 33.00 +8.42 +34.26% 5,428 1,272 1.64 -0.42 3 22 None
NOK Options Chain 9.65 Call 10.00 9/18 Yes 0.63 0.64 0.63 -0.32 -33.69% 5,425 14,802 0.69 0.41 14 46 None
TSLA Options Chain 324.00 Call 400.00 8/21 Yes 1.08 1.10 1.08 -0.42 -28.00% 5,424 11,954 0.53 0.07 10 58 None
TSLA Options Chain 324.00 Call 340.00 7/27 Yes 0.17 0.19 0.18 -0.82 -82.00% 5,424 2,378 0.50 0.02 10 58 None
GLW Options Chain 156.19 Put 85.00 10/16 Yes 2.05 2.42 2.27 +0.47 +26.12% 5,409 1 0.90 -0.07 9 54 None
INTC Options Chain 104.61 Put 80.00 7/31 Yes 0.81 0.92 0.85 -0.36 -29.76% 5,408 4,192 0.98 -0.13 5 55 None
NVDA Options Chain 207.99 Put 215.00 7/27 No 8.05 8.25 8.22 +1.22 +17.43% 5,399 661 0.24 -0.94 13 58 None
SMCI Options Chain 31.20 Call 35.00 7/31 No 0.24 0.25 0.25 -0.36 -59.02% 5,399 5,695 0.94 0.14 10 46 None
PLTR Options Chain 123.37 Call 125.00 7/31 No 2.57 2.73 2.59 -0.63 -19.57% 5,385 1,302 0.51 0.42 11 52 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
WULF Options Chain 20.13 Put 19.50 7/31 No 1.62 1.75 1.68 +0.65 +63.11% 5,383 297 1.03 -0.63 2 39 None
INTC Options Chain 104.61 Put 55.00 7/31 Yes 0.00 0.03 0.01 -0.01 -50.00% 5,375 809 1.34 0.00 5 55 None
NBIS Options Chain 219.61 Call 220.00 8/21 No 20.80 23.40 22.00 -17.94 -44.92% 5,360 3,668 1.60 0.45 3 22 None
NBIS Options Chain 219.61 Call 220.00 7/31 No 4.95 5.70 5.20 -15.97 -75.44% 5,354 7,473 1.47 0.24 3 22 None
NFLX Options Chain 68.63 Put 69.00 7/31 No 0.75 0.78 0.75 -0.63 -45.66% 5,351 2,228 0.33 -0.34 14 53 None
TSLA Options Chain 324.00 Call 327.50 7/27 Yes 0.75 0.78 0.77 -2.48 -76.31% 5,347 2,045 0.43 0.13 10 58 None
AMZN Options Chain 234.30 Call 245.00 8/21 Yes 6.05 6.30 6.17 -1.28 -17.19% 5,327 6,461 0.42 0.35 12 66 None
ORCL Options Chain 122.50 Put 100.00 8/21 No 2.58 2.70 2.65 +0.64 +31.85% 5,298 4,738 0.69 -0.20 7 63 None
DOW Options Chain 31.25 Call 30.00 8/21 No 1.37 1.44 1.44 -0.78 -35.14% 5,279 11,135 0.43 0.52 5 53 None
CAPR Options Chain 20.23 Call 30.00 8/21 Yes 3.20 4.00 3.90 -0.10 -2.50% 5,268 14,555 3.11 0.44 7 42 None
MSFT Options Chain 381.58 Put 380.00 7/27 No 2.28 2.55 2.49 -1.36 -35.33% 5,268 1,391 0.24 -0.39 15 62 None
SLS Options Chain 12.34 Call 4.00 1/21 Yes 8.50 10.80 9.44 -0.56 -5.60% 5,267 14,578 1.98 0.97 8 34 None
COIN Options Chain 162.05 Call 740.00 9/18 Yes 0.01 0.04 0.03 -0.02 -40.00% 5,266 3,547 1.20 0.00 10 58 None
AMZN Options Chain 234.30 Call 275.00 8/21 Yes 1.05 1.14 1.12 -0.38 -25.34% 5,264 14,352 0.43 0.10 12 66 None
NVDA Options Chain 207.99 Put 212.50 7/29 No 6.85 7.00 6.99 +1.13 +19.29% 5,252 270 0.36 -0.73 13 58 None
APLD Options Chain 29.89 Call 30.00 7/31 No 1.15 1.20 1.21 -1.24 -50.62% 5,238 4,372 1.44 0.36 3 19 None
GOOGL Options Chain 319.24 Call 337.50 7/31 Yes 0.83 0.94 0.83 -0.56 -40.29% 5,233 5,567 0.32 0.13 14 70 None
AAPL Options Chain 321.66 Call 345.00 7/27 No 0.09 0.12 0.12 +0.10 +500.00% 5,229 357 0.22 0.03 9 65 None
AAPL Options Chain 321.66 Call 335.00 7/29 No 2.73 3.10 2.93 +2.45 +510.42% 5,227 765 0.24 0.43 9 65 None
AMZN Options Chain 234.30 Call 237.50 7/27 No 0.32 0.34 0.34 -0.99 -74.44% 5,226 683 0.22 0.14 12 66 None
LAES Options Chain 2.57 Put 2.00 8/21 No 0.01 0.11 0.11 +0.01 +10.00% 5,216 170 0.79 -0.21 8 23 None
SMCI Options Chain 31.20 Call 31.50 7/31 No 0.90 0.94 0.93 -0.75 -44.65% 5,201 7,224 0.90 0.38 10 46 None
NVDA Options Chain 207.99 Put 187.50 8/05 No 1.00 1.11 1.15 +0.16 +16.17% 5,200 25 0.47 -0.12 13 58 None
ZVRA Options Chain 12.57 Put 8.00 8/21 No 0.05 0.40 0.10 -0.71 -87.66% 5,199 1 0.65 -0.17 3 15 None
WULF Options Chain 20.13 Call 30.00 9/18 Yes 0.44 0.70 0.54 -0.31 -36.48% 5,194 61,411 1.05 0.17 2 39 None
AMZN Options Chain 234.30 Call 265.00 7/31 Yes 0.63 0.67 0.65 -0.39 -37.50% 5,170 27,169 0.64 0.08 12 66 None
MU Options Chain 987.29 Put 900.00 7/31 No 42.65 44.60 43.70 +12.40 +39.62% 5,165 4,431 1.07 -0.42 13 68 None
MSTR Options Chain 94.06 Call 103.00 7/31 Yes 0.88 0.95 0.95 -0.69 -42.08% 5,126 18,255 0.83 0.18 5 60 None
ORCL Options Chain 122.50 Call 140.00 8/21 No 1.73 1.92 1.80 -1.04 -36.62% 5,120 16,206 0.67 0.17 7 63 None
AAPL Options Chain 321.66 Put 315.00 7/27 No 0.03 0.04 0.03 -0.82 -96.48% 5,116 2,283 0.28 -0.01 9 65 None
META Options Chain 606.86 Call 700.00 7/31 Yes 2.00 2.15 2.15 -2.50 -53.77% 5,112 9,097 0.78 0.08 12 66 None
OI Options Chain 8.95 Call 9.00 8/21 Yes 0.55 0.65 0.60 +0.05 +9.10% 5,105 30,336 0.53 0.57 6 30 None
ORCL Options Chain 122.50 Put 75.00 12/18 Yes 4.05 5.00 4.40 +0.75 +20.55% 5,090 1,769 0.78 -0.13 7 63 None
ANGX Options Chain 4.01 Call 2.50 1/15 No 1.60 2.30 1.90 -0.20 -9.53% 5,087 6,632 1.15 0.83 3 11 None
SPCX Options Chain 116.15 Put 120.00 8/07 No 14.80 15.10 14.98 +2.37 +18.80% 5,085 6,413 1.33 -0.52 3 33 None
SKHY Options Chain 169.70 Put 115.00 8/21 No 5.00 5.30 5.30 +0.93 +21.29% 5,075 6,388 1.28 -0.15 3 22 None
TSLA Options Chain 324.00 Call 315.00 8/21 Yes 16.10 16.30 16.26 -3.59 -18.09% 5,074 526 0.48 0.52 10 58 None
WEN Options Chain 7.16 Call 8.00 8/21 Yes 0.20 0.25 0.20 0.00 0.00% 5,058 44,491 0.71 0.28 13 48 None
CLF Options Chain 10.98 Put 12.50 7/31 No 0.76 0.91 0.96 -0.84 -46.67% 5,056 51 0.71 -0.68 7 32 None
RSI Options Chain 31.18 Call 35.00 8/21 Yes 0.70 0.90 0.70 0.00 0.00% 5,052 9,065 0.55 0.33 13 46 None
AAPL Options Chain 321.66 Call 332.50 7/29 No 4.00 4.35 4.25 +3.48 +451.95% 5,052 389 0.25 0.53 9 65 None
RKT Options Chain 12.84 Call 13.00 8/21 Yes 1.06 1.12 1.10 +0.15 +15.79% 5,043 5,768 0.72 0.56 6 54 None
CBRS Options Chain 220.00 Call 325.00 8/07 No 2.10 2.50 2.10 -1.60 -43.25% 5,040 298 1.66 0.06 11 22 None
SLB Options Chain 47.32 Put 42.50 9/18 Yes 0.21 0.45 0.21 -0.54 -72.00% 5,036 14,935 0.41 -0.07 10 56 None
MSFT Options Chain 381.58 Call 480.00 8/21 Yes 1.00 1.15 1.06 -0.11 -9.41% 5,031 72,930 0.49 0.06 15 62 None
MXL Options Chain 80.70 Call 100.00 8/21 Yes 1.75 2.35 1.87 -11.13 -85.62% 5,028 5,611 1.15 0.20 5 49 None
MSFT Options Chain 381.58 Call 400.00 7/27 No 0.08 0.09 0.09 -0.27 -75.00% 5,026 3,907 0.26 0.03 15 62 None
TSLA Options Chain 324.00 Put 315.00 7/31 Yes 9.75 9.95 9.95 +2.53 +34.10% 5,021 1,218 0.51 -0.52 10 58 None
WBD Options Chain 25.95 Call 28.00 11/20 No 0.57 1.30 0.57 -0.72 -55.82% 5,020 27,027 0.27 0.43 3 19 None
DVN Options Chain 45.47 Call 48.00 8/21 Yes 0.89 1.07 1.00 -0.18 -15.26% 5,018 7,255 0.41 0.32 7 51 None
TSLA Options Chain 324.00 Call 310.00 7/29 Yes 8.75 9.00 8.95 -3.05 -25.42% 5,017 24 0.50 0.58 10 58 None
SNAP Options Chain 4.41 Call 6.00 8/21 Yes 0.07 0.08 0.08 -0.01 -11.12% 5,012 15,327 0.96 0.13 8 29 None
VLO Options Chain 305.26 Put 280.00 12/18 Yes 20.90 22.50 22.14 +2.81 +14.54% 5,006 20 0.45 -0.33 10 61 None
FRMI Options Chain 6.36 Put 5.00 8/28 No 0.25 0.40 0.25 -0.15 -37.50% 5,005 44 1.52 -0.14 3 16 None
ONON Options Chain 34.88 Put 32.50 10/16 Yes 1.83 2.15 1.95 +0.52 +36.37% 5,004 713 0.55 -0.29 10 51 None
JBLU Options Chain 4.97 Put 4.50 8/21 Yes 0.16 0.18 0.16 -0.06 -27.28% 4,983 905 0.85 -0.21 9 26 None
NBIS Options Chain 219.61 Put 177.50 7/31 No 13.00 13.65 13.00 +6.17 +90.34% 4,971 2,620 1.77 -0.35 3 22 None
BE Options Chain 218.94 Call 302.50 7/31 Yes 1.21 2.20 1.78 -6.87 -79.43% 4,968 74 2.21 0.07 4 12 None
KOS Options Chain 2.73 Call 2.50 8/21 Yes 0.30 0.35 0.30 -0.13 -30.24% 4,952 24,426 0.87 0.64 5 27 None
ACMR Options Chain 89.00 Call 87.00 7/31 No 3.00 4.90 3.98 -3.22 -44.73% 4,948 1 1.14 0.43 11 51 None
ACMR Options Chain 89.00 Call 90.00 7/31 No 2.00 3.70 2.93 -2.29 -43.87% 4,944 68 1.12 0.35 11 51 None
VZ Options Chain 43.88 Call 45.50 7/31 Yes 1.15 1.29 1.13 +0.71 +169.05% 4,920 328 0.25 0.71 13 73 None
MRNA Options Chain 56.85 Call 58.00 7/31 Yes 1.37 1.87 1.68 -1.29 -43.44% 4,908 102 1.02 0.35 9 42 None
META Options Chain 606.86 Call 660.00 7/27 No 0.01 0.03 0.03 -0.27 -90.00% 4,906 1,637 0.41 0.00 12 66 None