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
TSLA Options Chain 309.22 Put 300.00 7/29 No 0.91 0.92 0.92 -0.80 -46.52% 90,358 4,231 0.58 -0.33 8 57 None
NVDA Options Chain 196.14 Call 200.00 7/29 No 1.33 1.34 1.34 -0.13 -8.85% 86,160 9,208 0.52 0.29 13 58 None
NVDA Options Chain 196.14 Call 197.50 7/29 No 2.41 2.44 2.42 -0.05 -2.03% 79,536 10,339 0.53 0.44 13 58 None
NVDA Options Chain 196.14 Put 180.00 8/07 No 0.98 1.02 1.00 -0.30 -23.08% 73,006 12,785 0.50 -0.13 13 58 None
NVDA Options Chain 196.14 Call 195.00 7/29 No 3.90 4.00 3.95 +0.15 +3.95% 70,887 2,487 0.54 0.61 13 58 None
AAPL Options Chain 337.50 Call 345.00 7/29 No 0.59 0.60 0.60 -0.03 -4.77% 70,033 4,368 0.30 0.19 10 65 None
NVDA Options Chain 196.14 Put 192.50 7/29 No 0.63 0.64 0.63 -0.74 -54.02% 61,818 4,725 0.55 -0.25 13 58 None
NVDA Options Chain 196.14 Put 190.00 7/29 No 0.30 0.31 0.31 -0.52 -62.66% 60,226 20,148 0.56 -0.15 13 58 None
AAPL Options Chain 337.50 Call 340.00 7/29 No 2.17 2.22 2.22 +0.47 +26.86% 59,412 7,762 0.30 0.49 10 65 None
TSLA Options Chain 309.22 Call 310.00 7/29 No 3.50 3.55 3.54 -1.06 -23.05% 47,769 3,578 0.58 0.29 8 57 None
TSLA Options Chain 309.22 Put 302.50 7/29 No 1.40 1.42 1.41 -0.89 -38.70% 44,890 873 0.57 -0.42 8 57 None
TSLA Options Chain 309.22 Call 305.00 7/29 No 6.35 6.45 6.40 -0.80 -11.12% 41,763 415 0.58 0.48 8 57 None
NVDA Options Chain 196.14 Put 195.00 7/29 No 1.23 1.25 1.24 -1.01 -44.89% 39,655 7,989 0.54 -0.39 13 58 None
NVDA Options Chain 196.14 Call 202.50 7/29 No 0.68 0.69 0.69 -0.15 -17.86% 38,601 11,546 0.53 0.17 13 58 None
AAPL Options Chain 337.50 Put 335.00 7/29 No 0.74 0.76 0.75 -1.50 -66.67% 38,544 3,644 0.32 -0.22 10 65 None
TSLA Options Chain 309.22 Put 297.50 7/29 No 0.59 0.61 0.59 -0.62 -51.24% 34,896 814 0.59 -0.24 8 57 None
TSLA Options Chain 309.22 Put 305.00 7/29 No 2.09 2.11 2.10 -1.05 -33.34% 33,620 3,001 0.56 -0.52 8 57 None
AAPL Options Chain 337.50 Call 342.50 7/29 No 1.18 1.21 1.20 +0.16 +15.39% 33,197 2,410 0.30 0.32 10 65 None
AAPL Options Chain 337.50 Put 330.00 7/29 No 0.21 0.22 0.22 -0.65 -74.72% 31,252 4,700 0.35 -0.09 10 65 None
BE Options Chain 188.18 Call 370.00 9/18 Yes 2.81 4.00 3.00 -3.47 -53.64% 30,220 36,991 1.40 0.11 4 12 None
NVDA Options Chain 196.14 Call 205.00 7/29 No 0.33 0.35 0.35 -0.09 -20.46% 29,689 15,095 0.54 0.10 13 58 None
TSLA Options Chain 309.22 Put 295.00 7/29 No 0.38 0.40 0.38 -0.50 -56.82% 28,879 2,253 0.59 -0.18 8 57 None
NVDA Options Chain 196.14 Call 200.00 7/31 No 2.74 2.77 2.76 +0.10 +3.76% 28,659 32,626 0.51 0.37 13 58 None
TSLA Options Chain 309.22 Call 307.50 7/29 No 4.80 4.90 4.82 -0.98 -16.90% 28,455 1,072 0.58 0.38 8 57 None
NFLX Options Chain 70.40 Call 74.00 7/31 No 0.76 0.77 0.75 +0.56 +294.74% 28,273 10,655 0.41 0.37 14 63 None
NVDA Options Chain 196.14 Call 220.00 7/31 No 0.08 0.09 0.08 -0.01 -11.12% 24,188 67,279 0.57 0.01 13 58 None
T Options Chain 24.42 Put 20.00 8/21 No 0.01 0.02 0.03 0.00 0.00% 23,837 30,911 0.45 0.00 11 59 None
TSM Options Chain 399.09 Call 450.00 8/21 No 3.75 4.00 3.90 -1.22 -23.83% 22,747 26,672 0.50 0.14 23 65
Dividend Stock List
TSM Options Chain 399.09 Call 510.00 8/21 No 0.27 0.56 0.51 -0.15 -22.73% 22,516 24,345 0.52 0.02 23 65
Dividend Stock List
AMZN Options Chain 231.54 Call 235.00 7/29 No 0.87 0.89 0.89 -0.37 -29.37% 22,470 4,878 0.42 0.25 9 60 None
AAPL Options Chain 337.50 Put 337.50 7/29 No 1.35 1.40 1.36 -2.04 -60.00% 21,918 722 0.31 -0.35 10 65 None
WULF Options Chain 17.98 Put 15.00 8/21 Yes 1.14 1.23 1.14 +0.29 +34.12% 21,614 54,864 1.16 -0.32 2 38 None
NVDA Options Chain 196.14 Put 185.00 7/29 No 0.08 0.09 0.08 -0.20 -71.43% 21,109 4,151 0.61 -0.06 13 58 None
CARR Options Chain 69.84 Put 57.00 8/21 Yes 0.25 0.70 0.30 -0.25 -45.46% 20,576 6 0.46 -0.10 7 53 None
CORZ Options Chain 20.74 Call 20.00 7/31 No 0.94 1.07 1.05 -0.28 -21.06% 20,565 322 1.11 0.60 5 28 None
TSLA Options Chain 309.22 Call 315.00 7/29 No 1.77 1.79 1.77 -0.92 -34.21% 20,507 6,450 0.59 0.16 8 57 None
AAPL Options Chain 337.50 Call 337.50 7/29 No 3.60 3.75 3.70 +0.91 +32.62% 20,432 6,831 0.31 0.65 10 65 None
GOOGL Options Chain 326.56 Call 335.00 7/29 No 2.45 2.50 2.47 +1.53 +162.77% 20,200 3,193 0.39 0.43 10 64 None
TSLA Options Chain 309.22 Put 290.00 7/29 No 0.17 0.18 0.18 -0.28 -60.87% 20,157 1,574 0.63 -0.10 8 57 None
NVDA Options Chain 196.14 Put 187.50 7/29 No 0.15 0.16 0.16 -0.32 -66.67% 19,850 2,370 0.58 -0.09 13 58 None
NFLX Options Chain 70.40 Call 75.00 7/31 No 0.45 0.46 0.45 +0.34 +309.10% 19,830 18,764 0.42 0.26 14 63 None
AAPL Options Chain 337.50 Call 350.00 7/29 No 0.12 0.13 0.12 -0.04 -25.00% 19,451 2,859 0.32 0.06 10 65 None
BE Options Chain 188.18 Call 230.00 8/21 Yes 8.20 9.00 8.80 -10.17 -53.62% 19,274 1,620 1.63 0.29 4 12 None
TSLA Options Chain 309.22 Put 315.00 7/31 No 9.55 9.70 9.77 -0.69 -6.60% 19,107 2,992 0.56 -0.74 8 57 None
GOOGL Options Chain 326.56 Call 330.00 7/29 No 5.45 5.55 5.54 +3.35 +152.97% 18,588 2,283 0.39 0.68 10 64 None
NVDA Options Chain 196.14 Call 212.50 7/31 No 0.28 0.29 0.29 -0.01 -3.34% 18,547 48,065 0.52 0.05 13 58 None
TSLA Options Chain 309.22 Call 302.50 7/29 No 8.15 8.25 8.20 -0.60 -6.82% 18,113 154 0.58 0.58 8 57 None
MU Options Chain 900.20 Call 900.00 7/29 No 3.15 3.30 3.22 -27.08 -89.38% 18,006 1,164 1.31 0.10 12 68 None
AMD Options Chain 494.95 Put 400.00 8/07 Yes 7.90 8.25 7.90 +3.60 +83.73% 17,465 1,671 1.01 -0.17 11 60 None
NVDA Options Chain 196.14 Call 210.00 7/31 No 0.46 0.47 0.47 0.00 0.00% 17,458 45,039 0.51 0.09 13 58 None
NVDA Options Chain 196.14 Put 190.00 7/31 No 1.17 1.19 1.19 -0.55 -31.61% 17,271 25,960 0.54 -0.24 13 58 None
TSM Options Chain 399.09 Call 450.00 9/18 No 10.00 10.45 10.50 -1.95 -15.67% 17,184 19,466 0.49 0.24 23 65
Dividend Stock List
INTC Options Chain 91.67 Call 90.00 7/29 No 0.84 0.90 0.85 -2.70 -76.06% 17,061 1,270 1.08 0.32 6 55 None
TSM Options Chain 399.09 Call 530.00 9/18 No 1.70 1.99 2.03 0.00 0.00% 17,015 17,483 0.50 0.06 23 65
Dividend Stock List
TSM Options Chain 399.09 Call 425.00 9/04 No 12.70 14.20 12.87 -1.93 -13.05% 17,004 163 0.50 0.31 23 65
Dividend Stock List
TSM Options Chain 399.09 Call 485.00 9/04 No 2.50 4.80 2.55 -0.75 -22.73% 17,001 9 0.48 0.09 23 65
Dividend Stock List
NVDA Options Chain 196.14 Call 195.00 7/31 No 5.35 5.40 5.38 +0.33 +6.54% 16,957 8,247 0.52 0.58 13 58 None
TSLA Options Chain 309.22 Put 310.00 7/29 No 4.20 4.30 4.27 -1.16 -21.37% 16,744 3,279 0.57 -0.71 8 57 None
TSLA Options Chain 309.22 Call 320.00 7/29 No 0.82 0.83 0.82 -0.62 -43.06% 16,714 3,483 0.62 0.08 8 57 None
BMNR Options Chain 17.30 Put 16.50 7/31 No 0.19 0.22 0.20 -0.01 -4.77% 16,580 1,207 1.02 -0.21 12 38 None
BMNR Options Chain 17.30 Call 17.00 7/31 No 1.04 1.12 1.05 -0.24 -18.61% 16,567 7,920 0.98 0.70 12 38 None
NFLX Options Chain 70.40 Call 73.00 7/31 No 1.18 1.22 1.20 +0.88 +275.00% 16,107 8,234 0.40 0.51 14 63 None
TSLA Options Chain 309.22 Call 310.00 7/31 No 6.05 6.15 6.09 -0.86 -12.38% 16,015 7,984 0.57 0.37 8 57 None
AAPL Options Chain 337.50 Call 347.50 7/29 No 0.26 0.28 0.28 -0.06 -17.65% 15,966 2,370 0.31 0.11 10 65 None
NVDA Options Chain 196.14 Call 210.00 7/29 No 0.07 0.08 0.07 -0.04 -36.37% 15,428 24,473 0.59 0.03 13 58 None
AAPL Options Chain 337.50 Put 332.50 7/29 No 0.39 0.40 0.40 -1.03 -72.03% 15,426 3,115 0.34 -0.14 10 65 None
TSLA Options Chain 309.22 Put 292.50 7/29 No 0.26 0.27 0.27 -0.34 -55.74% 15,019 1,392 0.61 -0.13 8 57 None
NVDA Options Chain 196.14 Call 205.00 7/31 No 1.19 1.21 1.20 +0.03 +2.57% 15,008 32,062 0.50 0.20 13 58 None
HTZ Options Chain 2.00 Put 2.00 8/21 Yes 0.34 0.35 0.34 +0.06 +21.43% 14,514 14,931 1.30 -0.52 10 21 None
TSLA Options Chain 309.22 Put 307.50 7/29 No 3.00 3.05 3.04 -1.16 -27.62% 14,322 9,019 0.57 -0.62 8 57 None
WULF Options Chain 17.98 Put 14.00 8/21 Yes 0.80 0.86 0.83 +0.24 +40.68% 14,067 11,690 1.18 -0.24 2 38 None
T Options Chain 24.42 Put 24.00 7/31 No 0.06 0.07 0.07 -0.10 -58.83% 13,667 1,841 0.35 -0.13 11 59 None
IONQ Options Chain 35.92 Put 40.00 8/21 Yes 7.50 7.70 7.60 +0.95 +14.29% 13,573 18,735 1.04 -0.68 9 44 None
AMZN Options Chain 231.54 Call 232.50 7/29 No 1.72 1.75 1.71 -0.54 -24.00% 13,539 2,144 0.42 0.41 9 60 None
IONQ Options Chain 35.92 Put 38.00 8/07 Yes 5.40 5.55 5.52 +1.05 +23.49% 13,508 95 1.27 -0.67 9 44 None
NVDA Options Chain 196.14 Call 207.50 7/29 No 0.16 0.17 0.17 -0.05 -22.73% 13,432 9,621 0.56 0.05 13 58 None
AMZN Options Chain 231.54 Put 227.50 7/29 No 0.68 0.70 0.70 -0.59 -45.74% 13,268 844 0.42 -0.24 9 60 None
PLTR Options Chain 131.53 Put 118.00 7/31 No 1.07 1.11 1.10 +0.79 +254.84% 13,130 1,462 0.70 -0.35 11 52 None
TSLA Options Chain 309.22 Call 300.00 7/29 No 10.15 10.30 10.20 -0.70 -6.43% 13,007 1,346 0.59 0.67 8 57 None
PLTR Options Chain 131.53 Put 120.00 7/31 No 1.59 1.64 1.61 +1.16 +257.78% 12,949 7,624 0.69 -0.45 11 52 None
NVDA Options Chain 196.14 Put 195.00 7/31 No 2.55 2.58 2.57 -0.90 -25.94% 12,830 29,767 0.52 -0.42 13 58 None
MARA Options Chain 11.77 Call 13.50 7/31 No 0.02 0.03 0.02 -0.06 -75.00% 12,729 16,747 1.12 0.05 4 41 None
GLW Options Chain 143.36 Call 140.00 9/18 Yes 7.55 8.05 7.75 -11.85 -60.46% 12,624 10,862 0.78 0.38 10 54 None
TSLA Options Chain 309.22 Call 312.50 7/29 No 2.51 2.55 2.52 -1.03 -29.02% 12,579 1,910 0.59 0.22 8 57 None
SPCX Options Chain 113.50 Put 100.00 7/31 No 0.45 0.50 0.50 -0.38 -43.19% 12,357 14,757 1.15 -0.11 3 33 None
SPCX Options Chain 113.50 Put 100.00 9/18 Yes 9.50 9.70 9.50 -0.90 -8.66% 12,343 22,792 1.02 -0.30 3 33 None
INTC Options Chain 91.67 Call 87.00 7/29 No 1.95 2.04 2.06 -3.42 -62.41% 12,303 241 1.09 0.54 6 55 None
MARA Options Chain 11.77 Call 14.50 7/31 No 0.01 0.02 0.01 -0.02 -66.67% 12,255 18,083 1.35 0.01 4 41 None
NVDA Options Chain 196.14 Call 215.00 7/31 No 0.17 0.19 0.18 -0.01 -5.27% 12,053 89,423 0.53 0.03 13 58 None
JBLU Options Chain 5.43 Call 6.00 9/18 Yes 0.65 0.68 0.67 +0.34 +103.03% 12,044 108,561 0.66 0.53 7 26 None
TSLA Options Chain 309.22 Put 300.00 7/31 No 2.73 2.77 2.75 -0.76 -21.66% 12,019 6,848 0.57 -0.38 8 57 None
EXE Options Chain 90.51 Put 80.00 9/18 No 1.00 1.15 1.10 +0.10 +10.00% 11,950 35,816 0.32 -0.17 3 21 None
NOW Options Chain 105.51 Call 115.00 7/31 No 1.71 1.75 1.74 +1.12 +180.65% 11,825 4,618 0.76 0.26 11 56 None
INTC Options Chain 91.67 Call 88.00 7/29 No 1.50 1.59 1.53 -3.32 -68.46% 11,822 457 1.08 0.47 6 55 None
AMZN Options Chain 231.54 Call 230.00 7/29 No 3.00 3.05 3.00 -0.50 -14.29% 11,353 1,667 0.43 0.60 9 60 None
WULF Options Chain 17.98 Call 18.00 8/21 Yes 1.28 1.42 1.45 -0.50 -25.65% 11,347 6,129 1.14 0.44 2 38 None
TSM Options Chain 399.09 Call 425.00 8/21 No 8.45 8.95 9.00 -1.50 -14.29% 11,305 375 0.50 0.25 23 65
Dividend Stock List
NVDA Options Chain 196.14 Call 202.50 7/31 No 1.85 1.87 1.83 +0.02 +1.11% 11,284 10,008 0.51 0.28 13 58 None
TSM Options Chain 399.09 Call 475.00 8/21 No 1.50 1.74 1.53 -0.15 -8.93% 11,276 696 0.50 0.07 23 65
Dividend Stock List
NVDA Options Chain 196.14 Call 195.00 8/07 No 7.30 7.50 7.39 +0.39 +5.58% 11,268 2,488 0.44 0.57 13 58 None
AMD Options Chain 494.95 Put 450.00 7/29 No 5.55 5.70 5.54 +3.96 +250.64% 11,256 2,240 0.96 -0.28 11 60 None
NOK Options Chain 9.28 Call 10.00 8/21 No 0.24 0.25 0.22 -0.17 -43.59% 11,249 31,566 0.68 0.27 11 44 None
INTC Options Chain 91.67 Call 72.00 7/29 No 14.60 15.55 15.10 -5.05 -25.07% 11,215 30 2.53 1.00 6 55 None
WULF Options Chain 17.98 Call 23.00 8/21 Yes 0.30 0.40 0.36 -0.15 -29.42% 11,060 9,942 1.09 0.15 2 38 None
TE Options Chain 4.90 Call 10.00 9/18 No 0.05 0.15 0.12 -0.07 -36.85% 11,044 20,662 1.48 0.09 3 15 None
NVDA Options Chain 196.14 Call 207.50 7/31 No 0.75 0.76 0.75 0.00 0.00% 11,038 24,589 0.51 0.13 13 58 None
CIFR Options Chain 21.65 Put 18.00 8/07 Yes 1.03 1.12 1.10 +0.28 +34.15% 10,972 209 1.62 -0.26 4 40 None
SPCX Options Chain 113.50 Call 115.00 7/31 No 5.00 5.10 5.06 +0.44 +9.53% 10,931 9,699 1.15 0.48 3 33 None
CIFR Options Chain 21.65 Put 19.50 8/07 Yes 1.62 1.80 1.63 +0.01 +0.62% 10,901 83 1.59 -0.37 4 40 None
AMZN Options Chain 231.54 Put 225.00 7/29 No 0.32 0.33 0.33 -0.41 -55.41% 10,846 2,498 0.44 -0.14 9 60 None
AGNC Options Chain 10.66 Call 11.00 8/07 No 0.09 0.10 0.10 +0.08 +400.00% 10,834 1,736 0.21 0.37 12 52 None
GLNG Options Chain 48.98 Call 55.00 9/18 Yes 0.75 1.05 0.80 -0.20 -20.00% 10,785 11,246 0.40 0.27 9 59 None
GLNG Options Chain 48.98 Call 50.00 9/18 Yes 1.90 2.30 2.15 -0.30 -12.25% 10,680 24,733 0.35 0.47 9 59 None
NVDA Options Chain 196.14 Call 197.50 7/31 No 3.90 3.95 3.95 +0.25 +6.76% 10,535 18,678 0.52 0.47 13 58 None
SMCI Options Chain 29.81 Call 32.50 7/31 No 0.11 0.14 0.12 -0.30 -71.43% 10,427 23,548 1.09 0.08 10 45 None
SMCI Options Chain 29.81 Call 34.50 7/31 No 0.03 0.05 0.05 -0.10 -66.67% 10,325 23,105 1.14 0.03 10 45 None
AMD Options Chain 494.95 Call 500.00 7/31 No 3.90 4.05 4.00 -13.30 -76.88% 10,319 1,750 0.94 0.21 11 60 None
JBLU Options Chain 5.43 Call 7.00 12/18 Yes 0.66 0.70 0.69 +0.28 +68.30% 10,264 149,618 0.63 0.42 7 26 None
TSLA Options Chain 309.22 Call 317.50 7/29 No 1.21 1.23 1.21 -0.83 -40.69% 10,202 1,269 0.61 0.11 8 57 None
CSX Options Chain 51.80 Call 52.00 7/31 No 0.40 0.50 0.44 -0.19 -30.16% 10,100 10,258 0.32 0.42 8 61 None
CSX Options Chain 51.80 Call 54.00 7/31 No 0.05 0.15 0.07 -0.03 -30.00% 10,045 10,340 0.35 0.09 8 61 None
WOLF Options Chain 23.80 Put 15.00 12/18 Yes 2.60 2.85 2.75 +0.15 +5.77% 10,022 81 1.22 -0.21 8 36 None
PLTR Options Chain 131.53 Put 110.00 7/31 No 0.21 0.22 0.21 +0.12 +133.34% 9,941 5,153 0.78 -0.08 11 52 None
PLTR Options Chain 131.53 Call 125.00 7/31 No 2.56 2.60 2.59 -5.21 -66.80% 9,741 1,922 0.67 0.30 11 52 None
MU Options Chain 900.20 Put 800.00 7/29 No 16.55 17.00 17.00 +12.70 +295.35% 9,735 1,974 1.36 -0.38 12 68 None
SPCX Options Chain 113.50 Call 120.00 7/31 No 3.20 3.30 3.30 +0.30 +10.00% 9,560 10,145 1.21 0.34 3 33 None
PLTR Options Chain 131.53 Put 115.00 7/31 No 0.57 0.60 0.59 +0.40 +210.53% 9,389 3,162 0.72 -0.23 11 52 None
ORCL Options Chain 119.90 Put 110.00 7/31 No 0.62 0.67 0.64 -0.15 -18.99% 9,305 12,711 0.84 -0.19 10 71 None
RCAT Options Chain 7.78 Call 17.00 8/21 Yes 0.00 0.04 0.04 +0.01 +33.34% 9,240 9,154 1.66 0.01 8 35 None
AMC Options Chain 2.49 Call 2.50 8/21 No 0.33 0.34 0.34 +0.05 +17.25% 9,193 53,500 1.13 0.60 7 30 None
PLTR Options Chain 131.53 Put 117.00 7/31 No 0.88 0.90 0.89 +0.63 +242.31% 9,181 1,599 0.70 -0.31 11 52 None
AAPL Options Chain 337.50 Call 350.00 7/31 Yes 2.53 2.58 2.54 +0.44 +20.96% 9,133 6,684 0.50 0.27 10 65 None
AMZN Options Chain 231.54 Call 240.00 7/29 No 0.16 0.17 0.16 -0.21 -56.76% 9,058 4,410 0.43 0.07 9 60 None
GOOGL Options Chain 326.56 Call 332.50 7/29 No 3.80 3.90 3.89 +2.44 +168.28% 8,962 544 0.38 0.56 10 64 None
NOW Options Chain 105.51 Call 110.00 7/31 No 3.80 4.00 3.92 +2.34 +148.11% 8,831 5,044 0.75 0.49 11 56 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
HIMS Options Chain 30.24 Put 27.00 7/31 No 0.35 0.40 0.38 +0.22 +137.50% 8,766 1,831 1.04 -0.26 6 40 None
GOOG Options Chain 326.57 Call 330.00 7/31 No 7.00 7.15 7.09 +3.29 +86.58% 8,754 5,804 0.40 0.60 16 73 None
TSLA Options Chain 309.22 Put 295.00 7/31 No 1.63 1.66 1.65 -0.61 -27.00% 8,684 4,862 0.58 -0.27 8 57 None
SPCX Options Chain 113.50 Put 110.00 7/31 No 2.50 2.55 2.53 -1.08 -29.92% 8,677 14,884 1.13 -0.36 3 33 None
NVDA Options Chain 196.14 Put 192.50 7/31 No 1.75 1.78 1.79 -0.63 -26.04% 8,673 10,236 0.53 -0.33 13 58 None
CRWV Options Chain 70.79 Call 120.00 10/16 No 2.22 2.31 2.27 -0.36 -13.69% 8,630 1,400 1.00 0.17 3 21 None
PLTR Options Chain 131.53 Put 119.00 7/31 No 1.31 1.35 1.33 +0.93 +232.50% 8,579 3,540 0.70 -0.40 11 52 None
AMZN Options Chain 231.54 Put 230.00 7/29 No 1.41 1.44 1.43 -0.68 -32.23% 8,575 2,306 0.42 -0.40 9 60 None
MRK Options Chain 130.76 Call 142.00 7/31 No 0.06 0.07 0.06 +0.04 +200.00% 8,549 39 0.36 0.04 11 69 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 4 47 None
INTC Options Chain 91.67 Call 73.00 7/29 No 13.65 14.60 14.11 -5.07 -26.44% 8,414 32 2.39 1.00 6 55 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
INTC Options Chain 91.67 Call 90.00 7/31 No 2.02 2.13 2.14 -2.61 -54.95% 8,201 3,444 1.05 0.40 6 55 None
SPCX Options Chain 113.50 Put 107.00 7/31 No 1.60 1.65 1.65 -0.80 -32.66% 8,201 2,883 1.12 -0.27 3 33 None
NVDA Options Chain 196.14 Call 192.50 7/29 No 5.80 5.90 5.87 +0.52 +9.72% 8,118 690 0.55 0.75 13 58 None
NVDA Options Chain 196.14 Put 185.00 7/31 No 0.51 0.53 0.53 -0.30 -36.15% 8,099 13,176 0.57 -0.12 13 58 None
ORCL Options Chain 119.90 Call 140.00 8/14 No 1.47 1.50 1.48 +0.03 +2.07% 8,099 699 0.67 0.13 10 71 None
KO Options Chain 84.07 Call 90.00 7/31 Yes 0.27 0.29 0.29 +0.21 +262.50% 7,998 859 0.29 0.33 12 69 None
BULL Options Chain 7.54 Call 10.00 9/18 No 0.14 0.15 0.14 -0.07 -33.34% 7,977 37,954 0.71 0.18 3 16 None
PLTR Options Chain 131.53 Call 120.00 7/31 No 5.30 5.55 5.44 -6.49 -54.41% 7,948 3,735 0.69 0.55 11 52 None
BE Options Chain 188.18 Put 105.00 7/31 Yes 1.11 1.25 1.20 +0.41 +51.90% 7,909 34,302 3.30 -0.05 4 12 None
PYPL Options Chain 56.07 Call 60.00 7/31 Yes 0.44 0.52 0.48 -0.48 -50.00% 7,828 11,164 0.50 0.24 14 60 None
AAPL Options Chain 337.50 Put 340.00 7/29 No 2.40 2.44 2.40 -2.30 -48.94% 7,819 484 0.31 -0.51 10 65 None
GME Options Chain 21.52 Call 22.00 7/31 No 0.22 0.26 0.24 +0.11 +84.62% 7,811 14,458 0.31 0.45 10 41 None
BSX Options Chain 45.51 Call 50.00 8/21 Yes 1.35 1.50 1.42 +0.27 +23.48% 7,695 8,812 0.56 0.36 13 55 None
NVDA Options Chain 196.14 Put 180.00 7/29 No 0.03 0.04 0.03 -0.08 -72.73% 7,646 1,251 0.72 -0.01 13 58 None
TSLA Options Chain 309.22 Put 305.00 7/31 No 4.35 4.45 4.41 -0.95 -17.73% 7,569 2,664 0.56 -0.50 8 57 None
CORZ Options Chain 20.74 Call 29.00 9/18 Yes 0.48 0.70 0.57 -0.20 -25.98% 7,516 6,139 0.88 0.18 5 28 None
CORZ Options Chain 20.74 Call 19.00 8/21 Yes 2.52 2.90 2.61 -0.59 -18.44% 7,506 47 0.97 0.66 5 28 None
CORZ Options Chain 20.74 Call 23.00 9/18 Yes 1.61 1.94 1.70 -1.15 -40.36% 7,503 720 0.89 0.43 5 28 None
RCL Options Chain 305.04 Put 280.00 12/18 Yes 17.80 20.00 18.38 -7.28 -28.38% 7,502 267 0.49 -0.28 13 72 None
PLTR Options Chain 131.53 Call 130.00 7/31 No 0.92 0.94 0.93 -3.42 -78.63% 7,500 30,171 0.67 0.12 11 52 None
KEEL Options Chain 4.05 Call 6.00 8/21 Yes 0.07 0.08 0.07 -0.04 -36.37% 7,480 18,158 1.36 0.14 4 34 None
MARA Options Chain 11.77 Call 11.50 7/31 No 0.36 0.39 0.37 -0.30 -44.78% 7,413 2,270 1.14 0.47 4 41 None
CLX Options Chain 97.41 Put 90.00 8/21 Yes 1.15 1.55 1.15 -0.52 -31.14% 7,385 8,096 0.43 -0.17 15 55 None
MU Options Chain 900.20 Put 800.00 7/31 No 29.00 29.70 29.59 +18.47 +166.10% 7,356 8,731 1.26 -0.41 12 68 None
NFLX Options Chain 70.40 Call 80.00 7/31 No 0.04 0.05 0.04 +0.01 +33.34% 7,348 12,777 0.52 0.02 14 63 None
CLX Options Chain 97.41 Put 95.00 8/21 Yes 2.65 3.00 2.70 -0.72 -21.06% 7,290 2,005 0.42 -0.33 15 55 None
AMC Options Chain 2.49 Put 2.00 9/18 No 0.13 0.14 0.14 -0.03 -17.65% 7,285 6,135 1.03 -0.20 7 30 None
AMD Options Chain 494.95 Put 410.00 7/31 No 2.45 2.54 2.37 +1.31 +123.59% 7,284 3,804 1.04 -0.09 11 60 None
NVTS Options Chain 11.41 Call 16.00 9/18 Yes 0.44 0.46 0.45 -0.44 -49.44% 7,249 1,185 1.17 0.21 6 35 None
RCL Options Chain 305.04 Put 270.00 9/18 Yes 5.10 5.80 5.50 -4.00 -42.11% 7,211 8,316 0.51 -0.17 13 72 None
BSX Options Chain 45.51 Call 55.00 9/18 Yes 0.90 1.05 0.98 +0.13 +15.30% 7,164 19,974 0.48 0.23 13 55 None
NVDA Options Chain 196.14 Put 197.50 7/31 No 3.60 3.65 3.60 -1.00 -21.74% 7,158 7,239 0.51 -0.53 13 58 None
TSLA Options Chain 309.22 Call 305.00 7/31 No 8.80 8.95 8.81 -0.70 -7.37% 7,074 1,726 0.57 0.50 8 57 None
MU Options Chain 900.20 Call 850.00 7/29 No 12.00 12.30 12.25 -47.75 -79.59% 7,044 422 1.30 0.31 12 68 None
NFLX Options Chain 70.40 Call 72.00 7/31 No 1.77 1.82 1.77 +1.24 +233.97% 7,026 6,555 0.40 0.66 14 63 None
DOW Options Chain 28.89 Put 27.00 8/07 No 0.22 0.31 0.22 -0.16 -42.11% 7,013 251 0.50 -0.19 8 55 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
INTC Options Chain 91.67 Put 85.00 7/29 No 1.10 1.17 1.12 +0.50 +80.65% 7,003 2,007 1.08 -0.31 6 55 None
AMD Options Chain 494.95 Call 480.00 7/31 No 8.55 9.05 8.83 -19.77 -69.13% 7,000 1,868 0.96 0.37 11 60 None
BSX Options Chain 45.51 Call 50.00 9/18 Yes 2.10 2.15 2.10 +0.25 +13.52% 6,972 14,109 0.49 0.40 13 55 None
INTC Options Chain 91.67 Call 100.00 7/29 No 0.02 0.03 0.02 -0.35 -94.60% 6,965 6,814 1.18 0.02 6 55 None
SPCX Options Chain 113.50 Put 100.00 8/21 Yes 6.80 7.00 6.90 -0.80 -10.39% 6,950 22,670 1.21 -0.29 3 33 None
AMD Options Chain 494.95 Call 460.00 7/29 No 9.70 10.10 9.80 -28.35 -74.32% 6,946 18 0.95 0.57 11 60 None
INTC Options Chain 91.67 Call 88.00 7/31 No 2.81 2.95 2.95 -2.90 -49.58% 6,902 292 1.06 0.49 6 55 None
NOK Options Chain 9.28 Call 10.50 8/07 No 0.04 0.05 0.05 -0.05 -50.00% 6,899 3,388 0.72 0.09 11 44 None
AAPL Options Chain 337.50 Call 355.00 7/29 No 0.02 0.03 0.02 -0.04 -66.67% 6,896 846 0.34 0.01 10 65 None
TSLA Options Chain 309.22 Put 315.00 7/29 No 7.40 7.55 7.40 -1.07 -12.64% 6,822 3,534 0.58 -0.84 8 57 None
AAPL Options Chain 337.50 Call 340.00 7/31 Yes 6.25 6.50 6.39 +1.24 +24.08% 6,788 10,271 0.51 0.51 10 65 None
RDW Options Chain 8.83 Put 8.00 7/31 No 0.10 0.15 0.15 +0.05 +50.00% 6,788 17,351 1.03 -0.32 5 35 None
AAPL Options Chain 337.50 Put 327.50 7/29 No 0.11 0.13 0.12 -0.42 -77.78% 6,773 3,421 0.38 -0.05 10 65 None
SOFI Options Chain 16.47 Call 20.00 7/31 Yes 0.06 0.07 0.06 -0.04 -40.00% 6,751 122,054 1.34 0.05 12 50 None
POET Options Chain 7.09 Call 7.00 7/31 No 0.16 0.17 0.16 -0.24 -60.00% 6,703 9,127 1.28 0.27 7 32 None
GME Options Chain 21.52 Call 23.00 7/31 No 0.04 0.05 0.05 +0.01 +25.00% 6,687 12,025 0.42 0.10 10 41 None
GOOGL Options Chain 326.56 Call 335.00 7/31 No 4.60 4.75 4.67 +2.54 +119.25% 6,687 10,365 0.39 0.47 10 64 None
SPCX Options Chain 113.50 Put 105.00 7/31 No 1.15 1.20 1.15 -0.75 -39.48% 6,619 5,347 1.12 -0.21 3 33 None
ORCL Options Chain 119.90 Call 125.00 7/31 No 1.82 1.85 1.83 -0.09 -4.69% 6,612 8,542 0.79 0.21 10 71 None
KEEL Options Chain 4.05 Call 4.00 8/21 Yes 0.37 0.42 0.40 -0.11 -21.57% 6,604 9,105 1.28 0.51 4 34 None
HPQ Options Chain 26.60 Put 20.00 9/18 Yes 0.20 0.23 0.20 -0.11 -35.49% 6,600 6,321 0.63 -0.05 12 47 None
TSLA Options Chain 309.22 Call 330.00 7/31 No 1.00 1.02 1.01 -0.40 -28.37% 6,534 15,084 0.60 0.08 8 57 None
WULF Options Chain 17.98 Call 25.00 8/21 Yes 0.17 0.19 0.19 -0.18 -48.65% 6,507 38,638 1.11 0.09 2 38 None
NVDA Options Chain 196.14 Put 200.00 7/31 No 4.90 5.00 4.95 -1.06 -17.64% 6,459 13,923 0.51 -0.63 13 58 None
AMZN Options Chain 231.54 Call 237.50 7/29 No 0.39 0.40 0.39 -0.31 -44.29% 6,459 1,772 0.42 0.14 9 60 None
INTC Options Chain 91.67 Call 100.00 7/31 No 0.29 0.32 0.31 -0.79 -71.82% 6,438 9,031 1.05 0.09 6 55 None
AAPL Options Chain 337.50 Put 325.00 7/29 No 0.07 0.08 0.08 -0.26 -76.48% 6,423 5,229 0.40 -0.03 10 65 None
SPCX Options Chain 113.50 Call 110.00 7/31 No 7.70 8.00 8.00 +0.97 +13.80% 6,409 1,695 1.12 0.64 3 33 None
AAPL Options Chain 337.50 Call 352.50 7/29 No 0.05 0.06 0.06 -0.04 -40.00% 6,407 2,780 0.34 0.03 10 65 None
TSLA Options Chain 309.22 Call 300.00 7/31 No 12.10 12.30 12.20 -0.80 -6.16% 6,381 1,176 0.57 0.62 8 57 None
AMC Options Chain 2.49 Call 3.00 8/21 No 0.16 0.17 0.17 +0.02 +13.34% 6,361 85,575 1.17 0.36 7 30 None
SNAP Options Chain 4.35 Call 5.00 7/31 No 0.02 0.03 0.02 0.00 0.00% 6,298 13,507 0.57 0.18 8 29 None
NVDA Options Chain 196.14 Put 197.50 7/29 No 2.19 2.22 2.21 -1.21 -35.38% 6,244 8,279 0.52 -0.56 13 58 None
SOFI Options Chain 16.47 Call 17.00 9/18 Yes 1.53 1.56 1.54 -0.11 -6.67% 6,235 7,983 0.63 0.50 12 50 None
RSI Options Chain 31.80 Put 30.00 8/21 Yes 1.60 2.30 2.20 +0.50 +29.42% 6,229 6,641 0.82 -0.39 13 47 None
INTC Options Chain 91.67 Put 90.00 7/31 No 4.85 5.10 4.95 +1.89 +61.77% 6,222 7,969 0.99 -0.60 6 55 None
AAL Options Chain 14.95 Call 17.00 8/21 No 0.20 0.21 0.21 +0.03 +16.67% 6,167 8,782 0.47 0.22 7 40 None
SOFI Options Chain 16.47 Call 25.00 9/18 Yes 0.13 0.16 0.13 -0.03 -18.75% 6,140 40,742 0.69 0.08 12 50 None
JBLU Options Chain 5.43 Call 6.00 7/31 Yes 0.26 0.30 0.26 +0.20 +333.34% 6,122 7,111 0.84 0.47 7 26 None
INTC Options Chain 91.67 Call 95.00 7/29 No 0.14 0.17 0.15 -1.16 -88.55% 6,097 2,710 1.11 0.09 6 55 None
TSLA Options Chain 309.22 Call 320.00 7/31 No 2.59 2.62 2.62 -0.68 -20.61% 6,090 7,687 0.57 0.18 8 57 None
BE Options Chain 188.18 Call 330.00 9/18 Yes 4.10 5.90 5.20 -4.37 -45.67% 6,078 25,486 1.38 0.15 4 12 None
AAL Options Chain 14.95 Call 16.00 7/31 No 0.08 0.09 0.09 +0.03 +50.00% 6,068 2,748 0.54 0.19 7 40 None
F Options Chain 14.68 Put 13.00 8/21 Yes 0.11 0.13 0.12 -0.06 -33.34% 6,068 24,016 0.46 -0.10 9 47 None
TSLA Options Chain 309.22 Put 287.50 7/29 No 0.12 0.13 0.13 -0.21 -61.77% 6,036 482 0.65 -0.08 8 57 None
TSLA Options Chain 309.22 Call 350.00 7/31 No 0.19 0.20 0.19 -0.09 -32.15% 6,010 15,759 0.71 0.02 8 57 None
AMZN Options Chain 231.54 Call 240.00 7/31 Yes 4.65 4.75 4.69 +0.14 +3.08% 6,008 8,196 0.93 0.35 9 60 None
GOOGL Options Chain 326.56 Call 340.00 7/31 No 2.59 2.70 2.65 +1.42 +115.45% 5,996 9,861 0.39 0.31 10 64 None
SOFI Options Chain 16.47 Call 17.00 7/31 Yes 0.68 0.70 0.69 -0.10 -12.66% 5,963 13,125 1.28 0.40 12 50 None
KO Options Chain 84.07 Call 90.00 8/21 Yes 1.10 1.17 1.10 +0.75 +214.29% 5,956 5,984 0.20 0.44 12 69 None
INTC Options Chain 91.67 Call 92.00 7/29 No 0.44 0.50 0.48 -2.00 -80.65% 5,935 689 1.10 0.21 6 55 None
TSLA Options Chain 309.22 Call 295.00 7/29 No 14.50 14.80 14.65 -0.36 -2.40% 5,935 161 0.61 0.82 8 57 None
AMD Options Chain 494.95 Call 480.00 7/29 No 2.73 3.05 2.90 -19.93 -87.30% 5,933 150 0.94 0.27 11 60 None
AAL Options Chain 14.95 Call 16.00 8/21 No 0.46 0.47 0.44 +0.04 +10.00% 5,879 15,823 0.48 0.38 7 40 None
PLTR Options Chain 131.53 Call 123.00 7/31 No 3.55 3.65 3.60 -5.74 -61.46% 5,863 4,936 0.68 0.40 11 52 None
CMCSA Options Chain 22.91 Put 19.50 8/21 No 0.00 0.17 0.03 -0.04 -57.15% 5,850 21,876 0.65 -0.02 15 68 None
TSLA Options Chain 309.22 Call 292.50 7/31 No 18.05 18.35 16.40 -1.90 -10.39% 5,837 82 0.59 0.78 8 57 None
MU Options Chain 900.20 Put 750.00 7/29 No 4.90 5.20 5.03 +3.45 +218.36% 5,794 2,949 1.48 -0.15 12 68 None
BCS Options Chain 28.56 Call 29.00 8/21 Yes 0.15 0.20 0.12 -0.75 -86.21% 5,788 6,671 0.31 0.16 18 61 None
KEEL Options Chain 4.05 Call 4.00 8/07 No 0.18 0.23 0.21 -0.18 -46.16% 5,786 947 1.26 0.46 4 34 None
FLY Options Chain 19.88 Call 20.00 8/07 No 1.10 1.25 1.15 -0.18 -13.54% 5,777 46 1.11 0.47 3 18 None
GOOG Options Chain 326.57 Call 350.00 9/18 No 9.40 9.60 9.50 +2.40 +33.81% 5,767 11,225 0.30 0.37 16 73 None
GOOGL Options Chain 326.56 Call 340.00 7/29 No 0.85 0.89 0.85 +0.45 +112.50% 5,718 2,319 0.39 0.20 10 64 None
KO Options Chain 84.07 Call 92.00 8/07 Yes 0.18 0.29 0.27 +0.16 +145.46% 5,717 6 0.23 0.20 12 69 None
AMD Options Chain 494.95 Put 452.50 7/29 No 6.25 6.65 5.95 +4.10 +221.63% 5,716 153 0.94 -0.31 11 60 None
WULF Options Chain 17.98 Put 17.00 8/07 Yes 1.58 1.70 1.57 +0.46 +41.45% 5,713 4,377 1.27 -0.52 2 38 None
NVDA Options Chain 196.14 Put 190.00 8/07 No 2.72 2.78 2.77 -0.56 -16.82% 5,711 9,275 0.46 -0.31 13 58 None
GOOG Options Chain 326.57 Call 380.00 9/18 No 2.92 3.00 2.95 +0.93 +46.04% 5,694 3,435 0.30 0.15 16 73 None
PUMP Options Chain 10.79 Call 12.50 8/21 Yes 0.35 0.55 0.45 -0.10 -18.19% 5,669 6,001 1.11 0.26 11 41 None
AMD Options Chain 494.95 Call 457.50 7/29 No 11.00 11.45 11.20 -19.10 -63.04% 5,651 10 0.95 0.61 11 60 None
PLTR Options Chain 131.53 Call 128.00 7/31 No 1.42 1.46 1.45 -4.05 -73.64% 5,631 4,706 0.67 0.18 11 52 None
WULF Options Chain 17.98 Call 19.00 8/21 Yes 1.00 1.05 1.12 -0.49 -30.44% 5,606 10,112 1.11 0.37 2 38 None
SKHY Options Chain 142.24 Put 90.00 7/31 No 0.15 0.25 0.20 -0.03 -13.05% 5,545 1,314 2.17 -0.02 3 22 None
MU Options Chain 900.20 Call 820.00 7/29 No 23.80 24.30 24.10 -56.12 -69.96% 5,536 12 1.33 0.49 12 68 None
MU Options Chain 900.20 Call 900.00 7/31 No 10.25 10.80 10.48 -33.08 -75.95% 5,507 3,185 1.18 0.21 12 68 None
INTC Options Chain 91.67 Put 83.00 7/29 No 0.57 0.61 0.58 +0.22 +61.12% 5,493 360 1.10 -0.20 6 55 None
MU Options Chain 900.20 Call 880.00 7/29 No 5.45 5.75 5.60 -33.80 -85.79% 5,478 2,863 1.29 0.16 12 68 None
AMC Options Chain 2.49 Put 2.00 8/21 No 0.07 0.08 0.08 -0.01 -11.12% 5,475 25,561 1.17 -0.16 7 30 None
TSLA Options Chain 309.22 Call 325.00 7/29 No 0.38 0.39 0.38 -0.39 -50.65% 5,435 3,332 0.65 0.04 8 57 None
INTC Options Chain 91.67 Call 85.00 7/29 No 3.05 3.30 3.15 -3.85 -55.00% 5,432 30 1.12 0.69 6 55 None
APAM Options Chain 40.29 Call 45.00 8/21 Yes 0.30 0.35 0.32 +0.26 +433.34% 5,414 317 0.37 0.22 12 56 None
SPCX Options Chain 113.50 Call 150.00 8/07 Yes 3.50 3.70 3.61 +0.31 +9.40% 5,412 6,523 1.72 0.21 3 33 None
CORZ Options Chain 20.74 Call 23.00 7/31 No 0.11 0.14 0.13 -0.08 -38.10% 5,409 8,928 1.10 0.13 5 28 None
GOOGL Options Chain 326.56 Put 325.00 7/29 No 0.34 0.36 0.34 -2.61 -88.48% 5,402 1,108 0.43 -0.14 10 64 None
NVDA Options Chain 196.14 Call 212.50 7/29 No 0.03 0.04 0.03 -0.05 -62.50% 5,398 8,757 0.61 0.01 13 58 None
MARA Options Chain 11.77 Call 12.50 7/31 No 0.09 0.11 0.11 -0.14 -56.00% 5,392 5,624 1.11 0.19 4 41 None
FISV Options Chain 52.31 Call 65.00 9/18 No 1.00 1.05 1.04 +0.25 +31.65% 5,390 3,842 0.50 0.19 3 21 None
GOOGL Options Chain 326.56 Call 345.00 7/31 No 1.34 1.38 1.36 +0.71 +109.24% 5,385 2,009 0.40 0.19 10 64 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
TSLA Options Chain 309.22 Call 322.50 7/29 No 0.56 0.57 0.56 -0.52 -48.15% 5,378 2,597 0.63 0.06 8 57 None
KO Options Chain 84.07 Call 94.00 8/07 Yes 0.07 0.11 0.09 +0.07 +350.00% 5,369 5 0.23 0.09 12 69 None
PLTR Options Chain 131.53 Call 124.00 7/31 No 3.00 3.10 3.05 -5.40 -63.91% 5,318 1,237 0.68 0.35 11 52 None
ASAN Options Chain 7.75 Call 10.00 9/18 Yes 0.70 0.75 0.74 +0.29 +64.45% 5,294 5,289 1.00 0.39 11 29 None
IREN Options Chain 36.29 Put 25.00 7/31 No 0.07 0.13 0.08 +0.03 +60.00% 5,280 11,655 1.96 -0.03 9 42 None
NVDA Options Chain 196.14 Put 182.50 7/29 No 0.05 0.06 0.05 -0.12 -70.59% 5,273 1,287 0.66 -0.03 13 58 None
AMD Options Chain 494.95 Put 465.00 7/29 No 12.10 12.65 12.35 +8.85 +252.86% 5,262 351 0.93 -0.51 11 60 None
RUN Options Chain 9.98 Call 13.00 8/21 Yes 0.18 0.22 0.21 -0.03 -12.50% 5,242 7,102 1.05 0.15 11 44 None
BX Options Chain 132.00 Put 130.00 7/31 No 1.76 1.89 1.84 -0.27 -12.80% 5,239 2,558 0.60 -0.36 10 72 None
PLTR Options Chain 131.53 Call 135.00 7/31 No 0.28 0.30 0.29 -1.71 -85.50% 5,230 7,014 0.69 0.04 11 52 None
WULF Options Chain 17.98 Put 15.50 8/07 Yes 0.87 0.95 0.92 +0.26 +39.40% 5,229 27 1.28 -0.35 2 38 None
CLF Options Chain 12.25 Call 11.00 8/21 No 1.52 1.66 1.58 +0.03 +1.94% 5,223 19,508 0.65 0.78 6 31 None
NFLX Options Chain 70.40 Call 70.00 7/31 No 3.30 3.45 3.40 +2.03 +148.18% 5,188 10,496 0.40 0.86 14 63 None
NFLX Options Chain 70.40 Call 76.00 7/31 No 0.26 0.28 0.26 +0.18 +225.00% 5,157 8,838 0.43 0.18 14 63 None
T Options Chain 24.42 Call 25.00 7/31 No 0.16 0.20 0.20 +0.09 +81.82% 5,143 5,503 0.32 0.46 11 59 None
BB Options Chain 8.42 Call 9.00 7/31 No 0.02 0.04 0.02 -0.10 -83.34% 5,131 6,786 0.91 0.12 12 39 None
MSTR Options Chain 98.65 Call 800.00 9/18 Yes 0.01 0.12 0.02 -0.01 -33.34% 5,126 3,742 1.79 0.00 5 58 None
GME Options Chain 21.52 Call 22.50 7/31 No 0.09 0.10 0.09 +0.03 +50.00% 5,124 7,007 0.35 0.22 10 41 None
BSX Options Chain 45.51 Call 52.00 8/21 Yes 0.85 1.05 0.97 +0.03 +3.20% 5,122 79 0.58 0.26 13 55 None
LAES Options Chain 2.48 Call 2.50 7/31 No 0.02 0.05 0.04 -0.04 -50.00% 5,060 18,033 0.96 0.24 8 24 None
MARA Options Chain 11.77 Call 11.00 7/31 No 0.60 0.62 0.62 -0.40 -39.22% 5,053 833 1.17 0.64 4 41 None
MAT Options Chain 14.74 Put 14.00 8/21 Yes 0.35 0.45 0.40 -0.15 -27.28% 5,051 10,387 0.61 -0.25 11 44 None
MAT Options Chain 14.74 Put 12.00 8/21 Yes 0.05 0.15 0.08 -0.08 -50.00% 5,048 5,058 0.70 -0.07 11 44 None
TSLA Options Chain 309.22 Call 330.00 7/29 No 0.19 0.20 0.20 -0.23 -53.49% 5,044 4,809 0.69 0.02 8 57 None
SPCX Options Chain 113.50 Call 165.00 10/16 Yes 7.60 7.80 7.23 +0.23 +3.29% 5,027 6,724 0.97 0.27 3 33 None
FRMI Options Chain 7.23 Call 11.00 8/21 No 0.20 0.30 0.22 -0.19 -46.35% 5,018 9,274 1.75 0.19 3 16 None
PLTR Options Chain 131.53 Call 122.00 7/31 No 4.10 4.25 4.16 -6.01 -59.10% 5,016 722 0.68 0.45 11 52 None
WOLF Options Chain 23.80 Put 22.50 12/18 Yes 6.85 7.15 7.15 +0.65 +10.00% 5,011 47 1.24 -0.38 8 36 None
MARA Options Chain 11.77 Call 12.00 7/31 No 0.19 0.20 0.20 -0.21 -51.22% 5,011 9,473 1.12 0.31 4 41 None
CORZ Options Chain 20.74 Call 30.00 12/18 Yes 1.77 1.94 1.94 -0.39 -16.74% 5,007 6,754 0.88 0.33 5 28 None
CARR Options Chain 69.84 Put 65.00 7/31 Yes 0.40 0.85 0.82 +0.20 +32.26% 5,004 10,005 0.47 -0.40 7 53 None
NFLX Options Chain 70.40 Call 73.00 8/21 No 2.73 2.80 2.77 +1.27 +84.67% 5,002 2,962 0.34 0.53 14 63 None
LAES Options Chain 2.48 Call 2.00 8/07 No 0.32 0.42 0.35 -0.82 -70.09% 5,001 10 1.38 0.85 8 24 None
WOLF Options Chain 23.80 Put 20.00 12/18 Yes 5.25 5.65 5.45 +0.60 +12.38% 5,001 517 1.23 -0.33 8 36 None
WOLF Options Chain 23.80 Put 25.00 12/18 Yes 8.55 9.05 8.71 +0.61 +7.54% 5,000 5,077 1.24 -0.43 8 36 None
RUN Options Chain 9.98 Call 15.00 8/21 Yes 0.06 0.10 0.06 -0.05 -45.46% 5,000 19,359 1.09 0.06 11 44 None
BCS Options Chain 28.56 Call 31.00 8/21 Yes 0.05 0.10 0.04 -0.26 -86.67% 5,000 5,189 0.37 0.04 18 61 None
CARR Options Chain 69.84 Put 57.00 7/31 Yes 0.00 0.10 0.17 -0.03 -15.00% 5,000 10,024 1.59 0.00 7 53 None
NFLX Options Chain 70.40 Put 71.00 7/31 No 0.31 0.33 0.31 -1.13 -78.48% 5,000 2,279 0.41 -0.22 14 63 None
AMD Options Chain 494.95 Call 500.00 7/29 No 0.64 0.71 0.65 -10.30 -94.07% 4,996 576 0.96 0.09 11 60 None
MSFT Options Chain 389.50 Call 400.00 7/31 Yes 14.05 14.35 14.20 +4.60 +47.92% 4,991 8,614 0.98 0.48 15 72 None
NVDA Options Chain 196.14 Put 202.50 7/31 No 6.50 6.60 6.65 -0.95 -12.50% 4,975 5,513 0.50 -0.72 13 58 None
SPCX Options Chain 113.50 Call 125.00 7/31 No 2.05 2.10 2.10 +0.10 +5.00% 4,972 9,476 1.28 0.23 3 33 None
PLTR Options Chain 131.53 Call 126.00 7/31 No 2.15 2.17 2.12 -4.88 -69.72% 4,965 4,507 0.67 0.26 11 52 None
WMT Options Chain 109.47 Call 116.00 7/31 No 0.56 0.58 0.57 +0.40 +235.30% 4,960 1,459 0.30 0.41 10 59 None
MU Options Chain 900.20 Call 950.00 7/29 No 0.72 0.85 0.71 -10.79 -93.83% 4,951 1,460 1.37 0.03 12 68 None
NOK Options Chain 9.28 Call 12.00 8/21 No 0.04 0.06 0.04 -0.05 -55.56% 4,943 59,844 0.75 0.07 11 44 None
INTC Options Chain 91.67 Call 86.00 7/29 No 2.46 2.58 2.55 -3.69 -59.14% 4,933 101 1.10 0.62 6 55 None
NVDA Options Chain 196.14 Put 210.00 7/29 No 12.20 12.45 12.47 -0.95 -7.08% 4,905 4,272 0.67 -0.97 13 58 None
WMT Options Chain 109.47 Call 117.00 7/31 No 0.34 0.36 0.35 +0.24 +218.19% 4,875 2,094 0.30 0.30 10 59 None
FRMI Options Chain 7.23 Call 7.00 7/31 No 0.25 0.30 0.26 -0.39 -60.00% 4,863 7,674 1.99 0.38 3 16 None
SATS Options Chain 103.92 Call 125.00 12/18 No 9.20 10.40 10.00 -0.95 -8.68% 4,857 36,601 0.57 0.41 4 47 None
DHR Options Chain 196.50 Call 200.00 8/21 No 7.70 8.40 7.33 +3.48 +90.39% 4,838 5,251 0.34 0.54 11 61 None
INTC Options Chain 91.67 Call 89.00 7/31 No 2.36 2.51 2.49 -2.96 -54.32% 4,829 282 1.06 0.44 6 55 None
NVDA Options Chain 196.14 Call 210.00 8/07 No 1.56 1.59 1.55 +0.07 +4.73% 4,820 10,975 0.42 0.19 13 58 None
INTC Options Chain 91.67 Call 70.00 7/29 No 16.60 17.65 17.40 -2.70 -13.44% 4,814 16 2.81 1.00 6 55 None
KO Options Chain 84.07 Call 89.00 7/31 Yes 0.52 0.56 0.53 +0.41 +341.67% 4,814 3,063 0.28 0.49 12 69 None
INTC Options Chain 91.67 Call 69.00 7/29 No 17.60 18.55 17.80 -4.92 -21.66% 4,813 66 2.95 1.00 6 55 None
SPCX Options Chain 113.50 Call 170.00 9/18 Yes 5.30 5.60 5.60 +1.10 +24.45% 4,812 10,203 1.10 0.22 3 33 None
GOOG Options Chain 326.57 Call 345.00 7/31 No 1.21 1.26 1.20 +0.54 +81.82% 4,806 2,878 0.40 0.17 16 73 None
TJX Options Chain 156.38 Put 140.00 8/14 No 0.05 0.35 0.10 -0.10 -50.00% 4,796 4,820 0.35 -0.01 12 56 None
CMCSA Options Chain 22.91 Call 24.00 7/31 No 0.43 0.49 0.45 +0.39 +650.00% 4,792 6,467 0.38 0.55 15 68 None
TSLA Options Chain 309.22 Put 312.50 7/29 No 5.70 5.80 5.81 -1.00 -14.69% 4,763 563 0.57 -0.78 8 57 None
SOFI Options Chain 16.47 Put 16.00 7/31 Yes 0.44 0.46 0.46 +0.02 +4.55% 4,751 11,968 1.28 -0.40 12 50 None
AXTI Options Chain 47.88 Call 53.00 8/14 Yes 3.20 4.10 2.91 -2.79 -48.95% 4,750 8,641 1.89 0.36 7 38 None
KO Options Chain 84.07 Call 92.00 7/31 Yes 0.06 0.08 0.08 +0.06 +300.00% 4,744 40 0.31 0.12 12 69 None
FRMI Options Chain 7.23 Call 10.00 9/18 No 0.55 0.65 0.56 -0.34 -37.78% 4,742 15,469 1.51 0.33 3 16 None
T Options Chain 24.42 Call 26.00 7/31 No 0.01 0.02 0.01 0.00 0.00% 4,733 1,015 0.34 0.10 11 59 None
INTC Options Chain 91.67 Call 87.00 7/31 No 3.25 3.45 3.41 -3.74 -52.31% 4,727 104 1.08 0.54 6 55 None
F Options Chain 14.68 Call 15.00 7/31 Yes 0.41 0.42 0.42 +0.05 +13.52% 4,725 15,855 0.82 0.50 9 47 None
HOOD Options Chain 95.65 Call 155.00 10/16 Yes 1.19 1.36 1.25 -0.01 -0.80% 4,723 1,077 0.71 0.09 11 55 None
WMT Options Chain 109.47 Call 115.00 7/31 No 0.86 0.91 0.92 +0.61 +196.78% 4,711 4,297 0.30 0.53 10 59 None
SATS Options Chain 103.92 Call 120.00 7/17 No 2.10 2.55 2.30 -1.27 -35.58% 4,700 7,892 0.69 0.23 4 47 None
AMD Options Chain 494.95 Put 430.00 7/31 No 5.75 5.95 5.90 +3.57 +153.22% 4,692 1,751 0.99 -0.19 11 60 None
ORCL Options Chain 119.90 Call 130.00 7/31 No 0.72 0.75 0.74 -0.14 -15.91% 4,690 9,280 0.80 0.09 10 71 None
SPCX Options Chain 113.50 Call 175.00 9/18 Yes 4.90 5.10 5.36 +0.96 +21.82% 4,665 8,633 1.11 0.21 3 33 None
SATS Options Chain 103.92 Put 85.00 12/18 No 6.40 7.10 6.60 +0.05 +0.77% 4,649 36,558 0.57 -0.23 4 47 None
GOOG Options Chain 326.57 Call 340.00 7/31 No 2.36 2.43 2.40 +1.20 +100.00% 4,645 3,533 0.39 0.29 16 73 None
BTDR Options Chain 11.35 Call 11.50 9/04 Yes 1.20 1.50 1.40 % 4,625 0 1.35 0.50 7 27 None
LAES Options Chain 2.48 Put 1.50 8/21 No 0.03 0.04 0.03 +0.01 +50.00% 4,603 18 1.30 0.00 8 24 None
PLTR Options Chain 131.53 Put 122.00 7/31 No 2.27 2.34 2.30 +1.66 +259.38% 4,589 2,123 0.69 -0.55 11 52 None
MSFT Options Chain 389.50 Call 395.00 7/31 Yes 16.60 16.90 16.75 +5.28 +46.04% 4,574 3,661 0.97 0.54 15 72 None
BMNR Options Chain 17.30 Call 22.00 8/07 No 0.09 0.12 0.11 -0.06 -35.30% 4,563 1,356 0.91 0.09 12 38 None
WULF Options Chain 17.98 Call 25.00 9/18 Yes 0.60 0.64 0.66 -0.22 -25.00% 4,554 11,148 1.04 0.20 2 38 None
BMNR Options Chain 17.30 Call 17.50 7/31 No 0.75 0.80 0.77 -0.18 -18.95% 4,537 7,827 0.98 0.59 12 38 None
CCJ Options Chain 89.35 Put 70.00 8/21 Yes 0.33 0.46 0.51 +0.16 +45.72% 4,534 218 0.59 -0.06 12 56 None
AAPL Options Chain 337.50 Put 320.00 7/31 Yes 0.91 0.94 0.94 -0.45 -32.38% 4,524 11,547 0.54 -0.11 10 65 None
BABA Options Chain 115.20 Call 120.00 7/31 No 0.71 0.75 0.73 -0.08 -9.88% 4,520 18,345 0.51 0.23 14 26 None
TSLA Options Chain 309.22 Call 325.00 7/31 No 1.62 1.65 1.63 -0.57 -25.91% 4,484 8,136 0.58 0.12 8 57 None
NFLX Options Chain 70.40 Put 72.00 7/31 No 0.57 0.59 0.60 -1.49 -71.30% 4,482 1,187 0.41 -0.34 14 63 None
WMT Options Chain 109.47 Call 125.00 9/18 Yes 1.40 1.45 1.35 +0.32 +31.07% 4,478 10,367 0.28 0.24 10 59 None
NVDA Options Chain 196.14 Call 200.00 8/07 No 4.70 4.80 4.76 +0.26 +5.78% 4,476 4,888 0.43 0.43 13 58 None
AMD Options Chain 494.95 Put 445.00 7/29 No 3.90 4.30 4.15 +2.88 +226.78% 4,466 250 0.96 -0.21 11 60 None
VZ Options Chain 46.38 Call 50.00 8/21 No 0.59 0.61 0.59 +0.29 +96.67% 4,453 6,750 0.24 0.33 9 64 None
TSLA Options Chain 309.22 Call 327.50 7/29 No 0.27 0.28 0.28 -0.29 -50.88% 4,408 2,754 0.67 0.03 8 57 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
SPCX Options Chain 113.50 Call 130.00 7/31 No 1.35 1.40 1.37 0.00 0.00% 4,401 11,731 1.37 0.16 3 33 None
IREN Options Chain 36.29 Put 33.00 8/07 No 2.51 2.62 2.54 +0.53 +26.37% 4,366 1,382 1.40 -0.37 9 42 None
CRWD Options Chain 180.11 Put 170.00 7/31 No 1.20 1.28 1.24 -0.52 -29.55% 4,355 1,356 0.78 -0.16 7 40 None
KD Options Chain 12.76 Put 12.00 8/21 Yes 0.65 0.70 0.70 -0.13 -15.67% 4,336 5,236 0.98 -0.28 9 34 None
APLD Options Chain 26.38 Call 27.00 7/31 No 1.24 1.30 1.25 -0.49 -28.17% 4,327 1,940 1.37 0.54 3 19 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
IBM Options Chain 216.28 Call 225.00 7/31 No 6.35 6.80 6.40 +5.10 +392.31% 4,312 2,711 0.49 0.53 13 74 None
HOOD Options Chain 95.65 Put 65.00 8/21 Yes 0.44 0.60 0.52 +0.10 +23.81% 4,310 6,819 0.92 -0.05 11 55 None
NKE Options Chain 42.14 Call 45.00 8/07 No 0.34 0.36 0.37 +0.14 +60.87% 4,308 2,195 0.39 0.24 10 51 None
AAPL Options Chain 337.50 Put 330.00 7/31 Yes 2.66 2.75 2.70 -1.00 -27.03% 4,301 6,032 0.52 -0.26 10 65 None
CRWV Options Chain 70.79 Call 70.00 7/31 No 2.00 2.09 2.04 -1.91 -48.36% 4,296 803 1.31 0.40 3 21 None
MMM Options Chain 178.23 Call 190.00 7/31 No 0.15 0.22 0.15 +0.04 +36.37% 4,283 5,961 0.31 0.11 9 61 None
IREN Options Chain 36.29 Put 31.50 8/07 No 1.87 1.99 1.93 +0.45 +30.41% 4,282 3,279 1.44 -0.30 9 42 None
VG Options Chain 14.31 Call 14.00 8/21 Yes 0.45 0.60 0.52 -0.15 -22.39% 4,255 15,129 0.84 0.38 10 35 None
GLW Options Chain 143.36 Call 110.00 9/18 Yes 20.05 21.05 20.20 -30.99 -60.54% 4,247 487 0.80 0.69 10 54 None
PFE Options Chain 24.69 Call 25.50 7/31 No 0.15 0.17 0.15 +0.12 +400.00% 4,227 11,809 0.26 0.40 8 64 None
TSLA Options Chain 309.22 Call 315.00 7/31 No 4.05 4.10 4.05 -0.85 -17.35% 4,217 6,004 0.57 0.26 8 57 None
SOUN Options Chain 6.42 Call 7.00 7/31 No 0.06 0.07 0.07 0.00 0.00% 4,215 7,641 0.92 0.12 3 16 None
MARA Options Chain 11.77 Call 13.00 9/18 Yes 1.01 1.04 1.07 -0.18 -14.40% 4,197 7,261 0.96 0.43 4 41 None
GOOGL Options Chain 326.56 Put 330.00 7/29 No 1.15 1.18 1.18 -4.35 -78.67% 4,177 244 0.41 -0.32 10 64 None
TSLA Options Chain 309.22 Put 302.50 7/31 No 3.45 3.55 3.60 -0.90 -20.00% 4,166 1,179 0.56 -0.44 8 57 None
WULF Options Chain 17.98 Put 20.00 9/18 Yes 4.80 5.00 4.85 +0.55 +12.80% 4,164 4,338 1.06 -0.61 2 38 None
SPCX Options Chain 113.50 Call 330.00 8/07 Yes 0.25 0.30 0.25 -0.04 -13.80% 4,160 20,004 2.73 0.01 3 33 None
GOOGL Options Chain 326.56 Call 327.50 7/29 No 7.25 7.70 7.45 +4.25 +132.82% 4,158 452 0.40 0.78 10 64 None
ONDS Options Chain 8.02 Call 8.00 7/31 No 0.25 0.26 0.26 -0.13 -33.34% 4,151 13,676 1.13 0.37 9 38 None
INTC Options Chain 91.67 Call 112.00 7/31 No 0.02 0.05 0.04 -0.12 -75.00% 4,151 4,504 1.15 0.01 6 55 None
CIFR Options Chain 21.65 Call 28.00 8/21 Yes 0.72 0.83 0.82 -0.21 -20.39% 4,143 7,321 1.32 0.21 4 40 None
RIVN Options Chain 15.84 Call 16.50 8/07 Yes 0.97 1.02 0.98 -0.09 -8.42% 4,139 4,158 0.92 0.47 6 36 None
SATS Options Chain 103.92 Call 110.00 9/18 No 10.00 10.70 10.10 -2.35 -18.88% 4,136 591 0.61 0.50 4 47 None
INTC Options Chain 91.67 Call 95.00 7/31 No 0.79 0.86 0.82 -1.55 -65.41% 4,136 2,735 1.05 0.20 6 55 None
PLTR Options Chain 131.53 Call 127.00 7/31 No 1.75 1.79 1.75 -4.61 -72.49% 4,133 6,623 0.67 0.22 11 52 None
JBLU Options Chain 5.43 Call 5.50 7/31 Yes 0.65 0.75 0.71 +0.47 +195.84% 4,129 11,348 0.91 0.87 7 26 None
ARRY Options Chain 5.51 Call 5.00 8/21 Yes 0.60 0.70 0.64 -0.25 -28.09% 4,117 190 1.09 0.60 10 32 None
VZ Options Chain 46.38 Call 46.00 7/31 No 2.10 2.65 2.38 +0.84 +54.55% 4,099 8,543 0.52 0.94 9 64 None
CORZ Options Chain 20.74 Put 19.00 12/18 Yes 3.40 3.80 3.67 +0.12 +3.38% 4,083 8,431 0.90 -0.34 5 28 None
CCJ Options Chain 89.35 Call 100.00 9/18 Yes 2.78 3.00 2.80 -0.90 -24.33% 4,074 5,706 0.54 0.30 12 56 None
KLAC Options Chain 203.36 Put 190.00 9/18 Yes 23.90 24.80 24.00 +1.40 +6.20% 4,071 460 0.91 -0.42 9 58 None
INTC Options Chain 91.67 Call 99.00 7/31 No 0.36 0.40 0.37 -0.93 -71.54% 4,071 3,090 1.05 0.11 6 55 None
AMD Options Chain 494.95 Put 440.00 7/29 No 2.92 3.10 2.99 +2.05 +218.09% 4,071 974 0.97 -0.16 11 60 None
F Options Chain 14.68 Call 15.50 7/31 Yes 0.22 0.23 0.23 +0.03 +15.00% 4,069 6,008 0.83 0.33 9 47 None
NFLX Options Chain 70.40 Call 75.00 8/07 No 1.01 1.04 1.05 +0.65 +162.50% 4,051 4,040 0.35 0.34 14 63 None
BE Options Chain 188.18 Call 210.00 8/21 Yes 11.95 13.65 12.65 -13.35 -51.35% 4,050 6,322 1.63 0.37 4 12 None
NOK Options Chain 9.28 Call 9.00 7/31 No 0.22 0.23 0.23 -0.22 -48.89% 4,048 6,100 0.84 0.39 11 44 None
VG Options Chain 14.31 Call 16.00 8/21 Yes 0.15 0.30 0.25 -0.06 -19.36% 4,040 543 0.89 0.18 10 35 None
CNQ Options Chain 44.79 Put 42.50 8/07 Yes 0.40 0.60 0.50 % 4,036 0 0.41 -0.26 14 71 None
SOFI Options Chain 16.47 Call 16.50 7/31 Yes 0.93 0.94 0.93 -0.11 -10.58% 4,034 2,274 1.28 0.50 12 50 None
HPQ Options Chain 26.60 Put 28.00 9/18 Yes 2.35 2.53 2.52 -0.63 -20.00% 4,019 68 0.56 -0.47 12 47 None
HPQ Options Chain 26.60 Put 23.00 9/18 Yes 0.57 0.63 0.60 -0.25 -29.42% 4,014 14,053 0.58 -0.16 12 47 None
KLAC Options Chain 203.36 Put 218.00 8/21 Yes 33.60 36.70 33.91 +2.91 +9.39% 4,012 4,532 0.96 -0.65 9 58 None
TSLA Options Chain 309.22 Call 302.50 7/31 No 10.35 10.55 10.40 -0.85 -7.56% 4,009 161 0.57 0.56 8 57 None
NCLH Options Chain 20.03 Call 26.00 9/18 Yes 0.21 0.36 0.26 +0.15 +136.37% 4,001 14,631 0.52 0.14 7 43 None
SOFI Options Chain 16.47 Call 19.00 7/31 Yes 0.16 0.17 0.17 -0.03 -15.00% 4,001 26,749 1.29 0.12 12 50 None
TSLA Options Chain 309.22 Put 285.00 7/29 No 0.09 0.10 0.09 -0.18 -66.67% 3,998 566 0.68 -0.06 8 57 None
NVDA Options Chain 196.14 Put 182.50 7/31 No 0.35 0.36 0.35 -0.21 -37.50% 3,996 6,517 0.59 -0.07 13 58 None
INTC Options Chain 91.67 Put 80.00 7/31 No 0.82 0.90 0.86 +0.23 +36.51% 3,986 6,565 1.05 -0.17 6 55 None
BB Options Chain 8.42 Call 25.00 9/18 No 0.00 0.04 0.01 -0.03 -75.00% 3,977 6,351 1.39 0.00 12 39 None
SPCX Options Chain 113.50 Put 100.00 8/07 Yes 4.60 4.80 4.70 -0.78 -14.24% 3,977 14,086 1.51 -0.26 3 33 None
NVDA Options Chain 196.14 Call 200.00 8/10 No 5.05 5.20 5.10 +0.15 +3.03% 3,975 7,432 0.40 0.44 13 58 None
SPCX Options Chain 113.50 Call 330.00 7/31 No 0.00 0.05 0.04 -0.06 -60.00% 3,972 401,396 0.00 0.00 3 33 None
MARA Options Chain 11.77 Put 10.50 7/31 No 0.17 0.18 0.16 +0.06 +60.00% 3,963 3,159 1.14 -0.22 4 41 None
NFLX Options Chain 70.40 Put 73.00 7/31 No 0.97 0.99 1.01 -1.91 -65.42% 3,959 1,271 0.41 -0.49 14 63 None
WDS Options Chain 21.80 Call 25.00 8/21 No 0.15 0.20 0.19 +0.04 +26.67% 3,958 170 0.42 0.14 10 47 None
ZUMZ Options Chain 18.79 Call 22.50 8/21 No 0.35 0.45 0.40 +0.10 +33.34% 3,955 11 0.93 0.13 18 35 None
BSX Options Chain 45.51 Put 44.00 8/07 Yes 1.05 1.25 1.10 -0.23 -17.30% 3,951 1,032 0.74 -0.28 13 55 None
JBLU Options Chain 5.43 Call 6.50 7/31 Yes 0.06 0.07 0.06 +0.04 +200.00% 3,948 1,635 0.93 0.09 7 26 None
SPCX Options Chain 113.50 Put 110.00 8/21 Yes 11.30 11.50 11.30 -1.00 -8.13% 3,945 17,685 1.21 -0.40 3 33 None
NOK Options Chain 9.28 Call 10.00 7/31 No 0.02 0.03 0.03 -0.04 -57.15% 3,938 18,747 0.94 0.07 11 44 None
AMD Options Chain 494.95 Put 457.50 7/29 No 8.25 8.75 8.47 +6.06 +251.46% 3,931 633 0.94 -0.39 11 60 None
NVDA Options Chain 196.14 Call 185.00 7/29 No 12.60 12.90 12.78 +0.91 +7.67% 3,930 576 0.76 0.94 13 58 None
SPCX Options Chain 113.50 Call 115.00 8/07 Yes 11.60 12.00 11.80 +0.84 +7.67% 3,925 559 1.51 0.53 3 33 None
WULF Options Chain 17.98 Call 30.00 9/18 Yes 0.23 0.27 0.26 -0.15 -36.59% 3,921 65,994 1.04 0.09 2 38 None
CLF Options Chain 12.25 Put 12.50 7/31 No 0.47 0.58 0.53 -0.20 -27.40% 3,899 5,007 0.86 -0.52 6 31 None
POET Options Chain 7.09 Call 9.00 8/21 Yes 0.19 0.22 0.19 -0.15 -44.12% 3,887 5,831 1.22 0.19 7 32 None
RDW Options Chain 8.83 Put 7.50 7/31 No 0.00 0.05 0.05 0.00 0.00% 3,885 3,440 1.30 -0.15 5 35 None
CLF Options Chain 12.25 Put 13.00 8/07 No 0.95 1.10 1.06 -0.51 -32.49% 3,880 10 0.73 -0.63 6 31 None
TSLA Options Chain 309.22 Put 290.00 7/31 No 0.97 1.00 1.00 -0.42 -29.58% 3,874 3,219 0.59 -0.18 8 57 None
APLD Options Chain 26.38 Call 30.00 7/31 No 0.34 0.35 0.35 -0.45 -56.25% 3,873 9,966 1.34 0.22 3 19 None
SKHY Options Chain 142.24 Call 155.00 7/31 No 2.20 2.35 2.35 -2.84 -54.73% 3,872 1,543 1.80 0.20 3 22 None
DJT Options Chain 9.56 Call 10.00 8/07 No 0.37 0.50 0.45 0.00 0.00% 3,863 1,978 0.83 0.46 3 16 None
AAL Options Chain 14.95 Call 15.00 8/21 No 0.90 0.93 0.90 +0.12 +15.39% 3,859 21,351 0.49 0.59 7 40 None
PLTR Options Chain 131.53 Put 125.00 7/31 No 3.65 3.80 3.70 +2.53 +216.24% 3,839 3,622 0.66 -0.70 11 52 None
INTC Options Chain 91.67 Put 84.00 7/29 No 0.80 0.86 0.80 +0.33 +70.22% 3,839 848 1.09 -0.25 6 55 None
SNDK Options Chain 1,278.23 Put 900.00 7/31 No 11.50 12.30 11.71 +7.41 +172.33% 3,837 3,392 2.05 -0.13 3 22 None
TTD Options Chain 17.29 Call 20.00 10/16 Yes 2.11 2.16 2.15 +0.40 +22.86% 3,810 1,790 0.72 0.50 11 41 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
AAPL Options Chain 337.50 Put 312.50 7/31 Yes 0.40 0.42 0.41 -0.19 -31.67% 3,797 6,565 0.57 -0.04 10 65 None
TSLA Options Chain 309.22 Call 335.00 7/31 No 0.63 0.64 0.63 -0.27 -30.00% 3,788 8,245 0.62 0.06 8 57 None
PLTR Options Chain 131.53 Put 121.00 7/31 No 1.93 1.96 1.92 +1.38 +255.56% 3,766 1,428 0.69 -0.50 11 52 None
REPL Options Chain 8.63 Put 0.50 8/21 Yes 0.00 0.05 0.05 0.00 0.00% 3,764 754 0.00 -0.01 8 30 None
AMC Options Chain 2.49 Call 3.00 9/18 No 0.27 0.29 0.28 +0.03 +12.00% 3,751 25,994 1.09 0.44 7 30 None
AMZN Options Chain 231.54 Call 245.00 7/31 Yes 3.20 3.30 3.30 +0.06 +1.86% 3,741 10,714 0.93 0.27 9 60 None
MSFT Options Chain 389.50 Call 420.00 7/31 Yes 6.55 6.70 6.67 +2.47 +58.81% 3,740 8,791 0.97 0.28 15 72 None
NFLX Options Chain 70.40 Call 77.00 7/31 No 0.15 0.16 0.16 +0.10 +166.67% 3,739 2,567 0.45 0.12 14 63 None
SPCX Options Chain 113.50 Call 117.00 7/31 No 4.10 4.30 4.10 +0.20 +5.13% 3,729 934 1.17 0.42 3 33 None
MU Options Chain 900.20 Call 1,000.00 7/31 No 1.49 1.73 1.63 -9.27 -85.05% 3,727 7,055 1.21 0.04 12 68 None
AAPL Options Chain 337.50 Put 320.00 7/29 No 0.03 0.04 0.03 -0.13 -81.25% 3,701 13,405 0.47 -0.01 10 65 None
INTC Options Chain 91.67 Put 87.00 7/29 No 1.95 2.04 2.00 +0.99 +98.02% 3,699 725 1.05 -0.46 6 55 None
ORCL Options Chain 119.90 Put 120.00 7/31 No 3.40 3.50 3.45 -0.45 -11.54% 3,688 12,494 0.80 -0.59 10 71 None
CALM Options Chain 88.72 Put 70.00 8/21 No 0.10 0.20 0.11 +0.01 +10.00% 3,674 5,542 0.56 -0.01 16 63
Dividend Stock List
TSLA Options Chain 309.22 Put 310.00 7/31 No 6.60 6.70 6.70 -0.95 -12.42% 3,670 3,354 0.56 -0.63 8 57 None
GOOG Options Chain 326.57 Call 337.50 7/31 No 3.20 3.25 3.24 +1.61 +98.78% 3,665 1,859 0.40 0.37 16 73 None
SPCX Options Chain 113.50 Put 90.00 8/07 Yes 2.00 2.15 2.04 -0.56 -21.54% 3,648 8,864 1.49 -0.14 3 33 None
CDNS Options Chain 338.61 Put 250.00 8/21 Yes 0.20 0.75 0.57 -0.48 -45.72% 3,647 3,744 0.61 -0.01 7 65 None
CCJ Options Chain 89.35 Put 80.00 8/21 Yes 1.96 2.25 2.00 +0.27 +15.61% 3,638 41,527 0.57 -0.24 12 56 None
IBM Options Chain 216.28 Call 230.00 7/31 No 3.65 3.80 3.85 +3.22 +511.12% 3,630 2,202 0.51 0.35 13 74 None
PYPL Options Chain 56.07 Call 59.00 7/31 Yes 0.71 0.82 0.73 -0.57 -43.85% 3,629 1,751 0.47 0.35 14 60 None
QCOM Options Chain 170.04 Call 190.00 7/31 Yes 1.08 1.12 1.11 -0.79 -41.58% 3,628 5,788 1.14 0.12 11 64 None
GOOGL Options Chain 326.56 Call 337.50 7/29 No 1.47 1.53 1.50 +0.86 +134.38% 3,619 684 0.39 0.30 10 64 None
LCID Options Chain 6.50 Call 7.00 7/31 No 0.12 0.15 0.14 +0.02 +16.67% 3,611 3,238 1.11 0.33 6 27 None
GOOGL Options Chain 326.56 Call 330.00 7/31 No 7.40 7.60 7.55 +3.65 +93.59% 3,608 6,015 0.40 0.63 10 64 None
CORZ Options Chain 20.74 Call 21.00 8/21 Yes 1.53 1.66 1.65 -0.48 -22.54% 3,598 332 0.92 0.50 5 28 None
NOW Options Chain 105.51 Call 115.00 8/21 No 5.25 5.50 5.50 +2.26 +69.76% 3,595 7,513 0.59 0.41 11 56 None
MU Options Chain 900.20 Put 810.00 7/29 No 20.55 21.05 20.85 +15.55 +293.40% 3,591 517 1.35 -0.45 12 68 None
MU Options Chain 900.20 Call 800.00 7/29 No 34.50 36.05 33.20 -64.80 -66.13% 3,590 167 1.37 0.62 12 68 None
INTC Options Chain 91.67 Call 105.00 8/07 No 0.77 0.83 0.81 -0.79 -49.38% 3,534 3,017 0.93 0.13 6 55 None
SPCX Options Chain 113.50 Call 114.00 7/31 No 5.40 5.60 5.54 +0.59 +11.92% 3,532 1,483 1.14 0.51 3 33 None
BTDR Options Chain 11.35 Call 11.00 9/04 Yes 1.45 1.70 1.65 % 3,530 0 1.29 0.55 7 27 None
IREN Options Chain 36.29 Call 45.00 7/31 No 0.04 0.05 0.04 -0.18 -81.82% 3,525 7,492 1.41 0.03 9 42 None
AAPL Options Chain 337.50 Put 295.00 8/07 Yes 0.25 0.27 0.27 -0.13 -32.50% 3,522 1,261 0.45 -0.03 10 65 None
NVDA Options Chain 196.14 Put 185.00 8/07 No 1.64 1.67 1.67 -0.41 -19.72% 3,516 13,412 0.48 -0.21 13 58 None
AAPL Options Chain 337.50 Put 325.00 7/31 Yes 1.58 1.65 1.61 -0.69 -30.00% 3,514 5,666 0.53 -0.17 10 65 None
MU Options Chain 900.20 Put 650.00 7/31 No 2.20 2.49 2.27 +1.26 +124.76% 3,512 6,241 1.51 -0.05 12 68 None
BMNR Options Chain 17.30 Call 18.00 7/31 No 0.53 0.55 0.53 -0.16 -23.19% 3,501 6,726 0.97 0.46 12 38 None
HUBB Options Chain 512.85 Put 390.00 9/18 Yes 2.65 5.90 6.00 +2.60 +76.48% 3,492 5 0.50 -0.09 12 60 None
HIMS Options Chain 30.24 Call 33.00 7/31 No 0.10 0.12 0.12 -0.19 -61.29% 3,492 4,724 1.05 0.08 6 40 None
AMD Options Chain 494.95 Call 455.00 7/29 No 12.15 12.90 12.55 -28.32 -69.30% 3,486 22 0.93 0.65 11 60 None
BA Options Chain 212.42 Call 230.00 7/31 Yes 1.35 1.49 1.50 +0.76 +102.71% 3,485 4,087 0.44 0.18 9 55 None
MRVL Options Chain 187.30 Call 180.00 7/31 No 6.00 6.35 6.25 -8.16 -56.63% 3,481 203 1.21 0.41 10 60 None
MU Options Chain 900.20 Put 700.00 7/31 No 5.40 5.80 5.54 +3.33 +150.68% 3,479 7,096 1.40 -0.11 12 68 None