Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 203.09 Call 207.50 7/22 No 1.45 1.48 1.48 +0.73 +97.34% 280,877 15,556 0.38 0.49 13 58 None
NVDA Options Chain 203.09 Call 210.00 7/22 No 0.56 0.57 0.56 +0.25 +80.65% 249,584 20,527 0.36 0.26 13 58 None
NVDA Options Chain 203.09 Put 205.00 7/22 No 0.80 0.82 0.82 -2.42 -74.70% 154,041 12,101 0.39 -0.29 13 58 None
AAPL Options Chain 325.99 Call 330.00 7/22 No 1.27 1.32 1.30 -0.38 -22.62% 112,898 8,215 0.33 0.35 8 61 None
NVDA Options Chain 203.09 Call 205.00 7/22 No 2.94 3.05 2.94 +1.36 +86.08% 96,231 15,979 0.40 0.71 13 58 None
NVDA Options Chain 203.09 Call 212.50 7/22 No 0.17 0.18 0.18 +0.05 +38.47% 93,106 10,795 0.37 0.11 13 58 None
NVDA Options Chain 203.09 Put 202.50 7/22 No 0.33 0.34 0.34 -1.65 -82.92% 86,997 4,455 0.41 -0.16 13 58 None
AMC Options Chain 2.46 Call 3.00 8/21 No 0.10 0.11 0.11 -0.11 -50.00% 75,747 83,261 1.21 0.27 7 26 None
ASST Options Chain 12.45 Call 2.00 1/15 Yes 0.01 0.02 0.01 -0.02 -66.67% 75,000 175,693 9 28 None
AAPL Options Chain 325.99 Call 327.50 7/22 No 2.26 2.32 2.27 -0.43 -15.93% 69,313 2,918 0.32 0.52 8 61 None
NVDA Options Chain 203.09 Call 210.00 7/24 No 1.77 1.82 1.80 +0.64 +55.18% 66,651 59,402 0.39 0.37 13 58 None
NVDA Options Chain 203.09 Put 200.00 7/22 No 0.14 0.15 0.15 -1.00 -86.96% 66,116 10,013 0.46 -0.09 13 58 None
AAPL Options Chain 325.99 Call 335.00 7/22 No 0.31 0.33 0.32 -0.31 -49.21% 56,899 5,271 0.34 0.13 8 61 None
AAPL Options Chain 325.99 Call 332.50 7/22 No 0.63 0.67 0.63 -0.40 -38.84% 56,840 2,709 0.34 0.22 8 61 None
NU Options Chain 14.02 Call 13.00 8/21 Yes 1.66 1.71 1.69 +0.21 +14.19% 54,395 118,432 0.48 0.79 14 54 None
AAPL Options Chain 325.99 Put 320.00 7/22 No 0.15 0.16 0.16 -0.77 -82.80% 51,940 5,102 0.31 -0.07 8 61 None
AAPL Options Chain 325.99 Put 325.00 7/22 No 1.05 1.08 1.07 -1.24 -53.68% 50,699 4,800 0.31 -0.30 8 61 None
NVDA Options Chain 203.09 Call 215.00 7/22 No 0.06 0.07 0.07 +0.01 +16.67% 47,064 8,569 0.39 0.03 13 58 None
SPCX Options Chain 120.31 Call 330.00 7/31 No 0.10 0.15 0.11 +0.01 +10.00% 46,293 11,677 2.32 0.00 3 33 None
CVS Options Chain 107.83 Call 112.00 7/24 No 0.50 0.52 0.51 +0.35 +218.75% 43,290 1,344 0.31 0.27 13 64 None
NVDA Options Chain 203.09 Call 207.50 7/24 No 2.85 2.95 2.92 +1.02 +53.69% 40,689 40,527 0.41 0.50 13 58 None
NVDA Options Chain 203.09 Call 205.00 7/24 No 4.30 4.40 4.30 +1.42 +49.31% 40,604 23,537 0.42 0.63 13 58 None
AAPL Options Chain 325.99 Put 322.50 7/22 No 0.42 0.45 0.44 -1.06 -70.67% 40,540 1,516 0.31 -0.16 8 61 None
AMZN Options Chain 249.45 Call 250.00 7/22 No 0.92 0.93 0.93 -1.80 -65.94% 40,447 3,839 0.37 0.31 9 60 None
AAPL Options Chain 325.99 Call 325.00 7/22 No 3.60 3.80 3.77 -0.38 -9.16% 38,614 2,260 0.31 0.70 8 61 None
NVDA Options Chain 203.09 Call 215.00 7/24 No 0.55 0.57 0.55 +0.17 +44.74% 38,273 52,179 0.38 0.16 13 58 None
MSFT Options Chain 397.75 Call 405.00 7/22 No 0.95 0.98 0.95 -2.67 -73.76% 37,292 3,774 0.41 0.20 15 72 None
NFLX Options Chain 67.60 Call 70.00 7/24 No 0.49 0.50 0.50 +0.13 +35.14% 37,267 23,105 0.41 0.31 14 63 None
AAPL Options Chain 325.99 Put 327.50 7/22 No 2.11 2.18 2.15 -1.45 -40.28% 37,064 1,809 0.32 -0.48 8 61 None
TSLA Options Chain 370.50 Call 380.00 7/24 Yes 10.75 10.90 10.80 +2.70 +33.34% 36,416 2,878 0.82 0.50 10 58 None
WBD Options Chain 25.90 Put 20.00 10/16 No 0.28 0.42 0.32 -0.05 -13.52% 34,325 237,965 0.49 -0.12 3 19 None
NVDA Options Chain 203.09 Put 207.50 7/22 No 1.75 1.79 1.80 -3.05 -62.89% 33,237 9,072 0.36 -0.51 13 58 None
NFLX Options Chain 67.60 Call 69.00 7/24 No 0.82 0.85 0.83 +0.20 +31.75% 33,113 8,866 0.40 0.45 14 63 None
SPCX Options Chain 120.31 Call 130.00 7/24 No 1.90 2.00 1.95 +0.69 +54.77% 32,688 9,862 0.98 0.29 3 33 None
AMC Options Chain 2.46 Call 2.50 8/21 No 0.18 0.19 0.19 -0.16 -45.72% 32,467 48,544 1.07 0.43 7 26 None
AAPL Options Chain 325.99 Call 330.00 7/24 No 2.77 2.89 2.88 -0.22 -7.10% 32,276 12,073 0.32 0.42 8 61 None
NVDA Options Chain 203.09 Put 200.00 7/24 No 0.82 0.85 0.82 -1.46 -64.04% 32,083 20,586 0.44 -0.18 13 58 None
BULL Options Chain 7.68 Call 10.00 9/18 No 0.41 0.42 0.42 +0.17 +68.00% 31,761 13,232 0.78 0.30 3 16 None
TSLA Options Chain 370.50 Put 380.00 7/24 Yes 11.65 11.80 11.65 -6.60 -36.17% 31,514 5,198 0.82 -0.50 10 58 None
AAPL Options Chain 325.99 Put 315.00 7/22 No 0.01 0.02 0.01 -0.32 -96.97% 30,280 9,584 0.34 -0.01 8 61 None
NVDA Options Chain 203.09 Put 205.00 7/24 No 2.05 2.08 2.05 -2.39 -53.83% 29,545 17,348 0.41 -0.37 13 58 None
TSLA Options Chain 370.50 Call 400.00 7/24 Yes 4.15 4.20 4.17 +1.00 +31.55% 28,786 14,629 0.83 0.26 10 58 None
MSFT Options Chain 397.75 Call 400.00 7/22 No 2.30 2.37 2.30 -3.85 -62.61% 27,909 3,110 0.41 0.40 15 72 None
NBIS Options Chain 216.92 Put 105.00 7/24 No 0.12 0.13 0.12 % 27,753 0 3.34 0.00 3 22 None
MU Options Chain 872.25 Call 1,000.00 7/22 No 9.65 10.15 9.60 +8.20 +585.72% 27,562 2,229 1.05 0.30 17 76 None
TSLA Options Chain 370.50 Call 390.00 7/24 Yes 6.85 6.95 6.90 +1.73 +33.47% 27,418 8,436 0.83 0.37 10 58 None
WBD Options Chain 25.90 Put 20.00 12/18 No 0.90 2.40 0.91 -0.14 -13.34% 27,255 76,057 0.68 -0.20 3 19 None
META Options Chain 643.81 Call 700.00 7/24 No 0.70 0.73 0.70 -0.72 -50.71% 27,005 26,607 0.56 0.05 15 73 None
NFLX Options Chain 67.60 Call 68.00 7/24 No 1.32 1.36 1.34 +0.37 +38.15% 26,530 6,962 0.39 0.62 14 63 None
NVDA Options Chain 203.09 Call 220.00 7/24 No 0.14 0.15 0.15 +0.03 +25.00% 26,420 33,597 0.39 0.05 13 58 None
AAPL Options Chain 325.99 Put 317.50 7/22 No 0.05 0.06 0.05 -0.50 -90.91% 26,010 2,599 0.32 -0.03 8 61 None
AMZN Options Chain 249.45 Call 280.00 7/31 Yes 1.20 1.31 1.29 -0.25 -16.24% 25,951 4,164 0.58 0.11 9 60 None
AMZN Options Chain 249.45 Call 265.00 7/31 Yes 3.55 3.70 3.63 -0.67 -15.59% 25,932 6,088 0.59 0.26 9 60 None
AVTR Options Chain 10.65 Call 12.00 9/18 Yes 0.60 0.70 0.78 +0.13 +20.00% 25,869 25,009 0.63 0.39 3 34 None
MARA Options Chain 12.25 Call 12.50 7/24 No 0.33 0.35 0.35 +0.15 +75.00% 25,657 30,096 1.06 0.43 4 41 None
TSLA Options Chain 370.50 Call 420.00 7/24 Yes 1.28 1.30 1.29 +0.21 +19.45% 25,533 9,826 0.84 0.10 10 58 None
EOSE Options Chain 4.07 Call 4.50 7/24 No 0.10 0.13 0.12 +0.03 +33.34% 25,292 3,487 1.42 0.35 6 32 None
NBIS Options Chain 216.92 Put 110.00 7/31 No 1.25 1.30 1.19 -1.36 -53.34% 24,009 5,684 2.48 -0.02 3 22 None
NVDA Options Chain 203.09 Call 212.50 7/24 No 1.02 1.05 1.05 +0.37 +54.42% 23,822 34,517 0.39 0.25 13 58 None
CVX Options Chain 190.20 Call 205.00 8/21 Yes 1.75 1.99 1.96 +0.01 +0.52% 23,727 407 0.31 0.20 8 66 None
JOBY Options Chain 7.66 Call 8.00 7/24 No 0.10 0.13 0.12 +0.01 +9.10% 23,173 2,800 0.89 0.30 6 36 None
MSFT Options Chain 397.75 Call 410.00 7/22 No 0.32 0.35 0.34 -1.61 -82.57% 22,707 3,714 0.42 0.08 15 72 None
EH Options Chain 5.20 Call 10.00 11/20 Yes 0.10 0.25 0.15 0.00 0.00% 22,355 31,410 0.84 0.16 10 -10 None
AMZN Options Chain 249.45 Put 245.00 7/22 No 0.89 0.93 0.91 -0.05 -5.21% 22,088 1,217 0.37 -0.29 9 60 None
ORCL Options Chain 121.73 Call 130.00 7/24 No 2.30 2.33 2.32 +1.23 +112.85% 21,393 6,290 0.76 0.40 7 63 None
MU Options Chain 872.25 Put 690.00 7/22 No 0.07 0.28 0.14 -1.06 -88.34% 21,385 301 2.46 0.00 17 76 None
META Options Chain 643.81 Call 725.00 7/24 No 0.19 0.23 0.22 -0.27 -55.11% 20,750 14,219 0.60 0.01 15 73 None
SPCX Options Chain 120.31 Put 120.00 7/24 No 2.60 2.70 2.64 -1.76 -40.00% 20,670 7,857 0.94 -0.36 3 33 None
MSFT Options Chain 397.75 Call 402.50 7/22 No 1.48 1.56 1.52 -3.23 -68.00% 20,618 2,020 0.41 0.29 15 72 None
WBD Options Chain 25.90 Call 28.00 8/21 No 0.44 0.50 0.50 +0.05 +11.12% 20,548 102,031 0.40 0.25 3 19 None
SOFI Options Chain 16.99 Call 18.00 7/24 No 0.23 0.24 0.24 +0.11 +84.62% 20,452 15,965 0.60 0.36 10 46 None
INTC Options Chain 105.45 Call 105.00 7/22 No 2.50 2.61 2.55 +1.99 +355.36% 20,375 3,046 1.04 0.55 5 55 None
SKHY Options Chain 153.70 Call 220.00 7/24 No 0.35 0.40 0.40 +0.30 +300.00% 20,056 197 3 22 None
ONDS Options Chain 6.95 Call 8.00 7/24 No 0.16 0.17 0.17 +0.14 +466.67% 19,976 7,672 1.06 0.35 9 38 None
WBD Options Chain 25.90 Call 29.00 10/16 No 0.55 0.67 0.55 -0.21 -27.64% 19,867 39,825 0.29 0.30 3 19 None
NFLX Options Chain 67.60 Call 67.00 7/24 No 2.00 2.07 2.08 +0.59 +39.60% 19,816 4,519 0.40 0.76 14 63 None
MU Options Chain 872.25 Call 1,000.00 7/24 No 24.80 25.35 24.94 +18.76 +303.56% 19,670 9,922 1.07 0.40 17 76 None
AAPL Options Chain 325.99 Put 320.00 7/24 No 1.08 1.13 1.10 -0.88 -44.45% 19,646 6,633 0.33 -0.20 8 61 None
MARA Options Chain 12.25 Call 14.00 7/31 No 0.22 0.24 0.22 +0.07 +46.67% 19,211 3,185 0.96 0.23 4 41 None
INTC Options Chain 105.45 Call 86.00 7/22 No 19.15 19.85 18.87 +6.57 +53.42% 19,017 50 3.03 1.00 5 55 None
INTC Options Chain 105.45 Call 85.00 7/22 No 20.15 20.85 19.87 +7.22 +57.08% 19,011 61 3.16 1.00 5 55 None
NFLX Options Chain 67.60 Call 72.00 7/24 No 0.16 0.17 0.17 +0.03 +21.43% 18,731 13,767 0.44 0.12 14 63 None
TSLA Options Chain 370.50 Put 375.00 7/24 Yes 9.15 9.25 9.20 -5.82 -38.75% 18,627 3,578 0.82 -0.42 10 58 None
BE Options Chain 199.38 Put 110.00 7/24 No 0.06 0.08 0.06 -0.06 -50.00% 18,478 365 0.00 0.00 4 12 None
TSLA Options Chain 370.50 Call 375.00 7/24 Yes 13.20 13.40 13.43 +3.38 +33.64% 18,217 2,027 0.81 0.58 10 58 None
SOFI Options Chain 16.99 Call 17.50 7/24 No 0.47 0.48 0.47 +0.20 +74.08% 18,159 13,077 0.63 0.57 10 46 None
AMZN Options Chain 249.45 Call 252.50 7/22 No 0.39 0.40 0.39 -1.38 -77.97% 18,141 3,105 0.37 0.17 9 60 None
AMZN Options Chain 249.45 Call 250.00 7/24 No 2.31 2.36 2.33 -1.81 -43.72% 18,034 15,472 0.38 0.39 9 60 None
AAPL Options Chain 325.99 Put 330.00 7/22 No 3.55 3.70 3.65 -1.35 -27.00% 17,982 3,850 0.33 -0.65 8 61 None
MARA Options Chain 12.25 Call 11.50 7/24 No 0.89 0.94 0.92 +0.32 +53.34% 17,953 27,376 1.04 0.76 4 41 None
NFLX Options Chain 67.60 Put 65.00 7/24 No 0.08 0.09 0.09 -0.18 -66.67% 17,617 5,630 0.42 -0.09 14 63 None
GFS Options Chain 56.80 Call 70.00 8/21 Yes 2.85 2.90 2.90 +0.85 +41.47% 17,249 853 0.91 0.32 13 55 None
AAPL Options Chain 325.99 Call 340.00 7/22 No 0.06 0.07 0.06 -0.15 -71.43% 17,190 3,981 0.37 0.03 8 61 None
AMZN Options Chain 249.45 Call 255.00 7/22 No 0.14 0.16 0.16 -0.81 -83.51% 17,165 2,961 0.38 0.08 9 60 None
TSLA Options Chain 370.50 Call 382.50 7/24 Yes 9.65 9.75 9.75 +2.55 +35.42% 17,153 1,644 0.82 0.47 10 58 None
TSLA Options Chain 370.50 Call 385.00 7/24 Yes 8.65 8.75 8.68 +2.15 +32.93% 17,049 2,421 0.82 0.44 10 58 None
ORCL Options Chain 121.73 Call 140.00 7/24 No 0.42 0.44 0.42 +0.21 +100.00% 17,015 9,733 0.80 0.10 7 63 None
TSLA Options Chain 370.50 Call 370.00 7/24 Yes 16.10 16.25 16.16 +3.96 +32.46% 16,782 1,800 0.81 0.65 10 58 None
SPCX Options Chain 120.31 Put 110.00 7/24 No 0.45 0.50 0.45 -0.51 -53.13% 16,195 5,856 0.98 -0.10 3 33 None
NVDA Options Chain 203.09 Put 207.50 7/24 No 3.05 3.15 3.01 -3.21 -51.61% 16,191 3,687 0.40 -0.50 13 58 None
AMC Options Chain 2.46 Put 2.00 8/21 No 0.15 0.16 0.16 +0.02 +14.29% 16,134 21,644 1.06 -0.29 7 26 None
AAPL Options Chain 325.99 Call 335.00 7/24 No 1.31 1.37 1.35 -0.20 -12.91% 16,132 12,348 0.33 0.25 8 61 None
TSLA Options Chain 370.50 Put 370.00 7/24 Yes 7.00 7.10 7.00 -5.25 -42.86% 16,095 8,446 0.81 -0.35 10 58 None
MU Options Chain 872.25 Put 660.00 7/22 No 0.10 0.15 0.11 -0.58 -84.06% 16,005 111 2.73 0.00 17 76 None
VG Options Chain 14.38 Call 15.00 8/21 Yes 0.85 1.00 0.93 -0.16 -14.68% 15,963 63,126 0.78 0.45 10 35 None
AMZN Options Chain 249.45 Call 247.50 7/22 No 1.89 1.95 1.92 -2.26 -54.07% 15,942 1,109 0.37 0.51 9 60 None
MSTR Options Chain 98.32 Call 102.00 7/24 No 3.15 3.35 3.28 +1.23 +60.00% 15,916 33,907 0.89 0.51 5 58 None
TSCO Options Chain 30.50 Call 38.00 1/15 Yes 1.10 1.20 1.20 -0.27 -18.37% 15,860 12,993 0.41 0.26 7 48 None
INTC Options Chain 105.45 Call 110.00 7/24 Yes 4.80 4.90 4.83 +2.58 +114.67% 15,761 14,893 1.76 0.43 5 55 None
AMZN Options Chain 249.45 Put 247.50 7/22 No 1.85 1.89 1.87 +0.17 +10.00% 15,674 1,209 0.36 -0.49 9 60 None
NVDA Options Chain 203.09 Call 225.00 7/24 No 0.04 0.05 0.05 0.00 0.00% 15,645 26,096 0.42 0.01 13 58 None
WBD Options Chain 25.90 Put 25.00 10/16 No 1.14 1.53 1.50 -0.05 -3.23% 15,548 194,087 0.38 -0.36 3 19 None
TSLA Options Chain 370.50 Call 430.00 7/24 Yes 0.67 0.69 0.68 +0.06 +9.68% 15,544 10,255 0.85 0.06 10 58 None
PLTR Options Chain 134.42 Call 140.00 7/24 No 0.62 0.63 0.62 -0.92 -59.74% 15,442 23,230 0.60 0.17 11 52 None
T Options Chain 21.91 Call 22.50 7/24 Yes 0.46 0.49 0.48 +0.17 +54.84% 15,435 4,001 0.72 0.45 9 61 None
WBD Options Chain 25.90 Put 24.00 8/14 No 0.15 1.06 0.30 % 15,405 0 0.47 -0.26 3 19 None
CRCL Options Chain 66.35 Put 60.00 7/24 No 0.16 0.18 0.18 -0.65 -78.32% 15,388 11,431 1.19 -0.07 3 21 None
AAPL Options Chain 325.99 Call 327.50 7/24 No 3.85 4.05 4.00 -0.17 -4.08% 15,356 3,073 0.32 0.53 8 61 None
T Options Chain 21.91 Put 20.00 7/24 Yes 0.03 0.05 0.04 -0.03 -42.86% 15,345 2,825 0.77 -0.05 9 61 None
SMCI Options Chain 23.95 Call 28.00 7/24 No 0.26 0.29 0.26 +0.18 +225.00% 15,340 12,929 1.13 0.20 14 54 None
NVDA Options Chain 203.09 Put 182.50 7/22 No 0.01 0.02 0.01 -0.04 -80.00% 15,221 545 0.95 0.00 13 58 None
NOK Options Chain 10.11 Call 11.00 7/24 Yes 0.47 0.49 0.47 +0.20 +74.08% 15,149 17,892 1.59 0.45 14 47 None
PYPL Options Chain 56.68 Call 62.50 8/21 Yes 0.59 0.64 0.63 -0.03 -4.55% 15,148 504 0.40 0.20 14 60 None
PYPL Options Chain 56.68 Call 75.00 8/21 Yes 0.01 0.06 0.02 -0.02 -50.00% 15,113 2,531 0.41 0.01 14 60 None
AAPL Options Chain 325.99 Call 340.00 7/24 No 0.59 0.61 0.61 -0.16 -20.78% 15,054 12,605 0.34 0.13 8 61 None
VG Options Chain 14.38 Call 15.50 8/07 No 0.30 0.40 0.30 -0.25 -45.46% 15,029 1,083 0.68 0.30 10 35 None
MPT Options Chain 4.75 Call 5.00 7/24 No 0.01 0.02 0.02 +0.01 +100.00% 14,977 3,538 0.37 0.18 3 15 None
NVDA Options Chain 203.09 Put 195.00 7/22 No 0.05 0.06 0.05 -0.31 -86.12% 14,822 19,250 0.59 -0.02 13 58 None
INTC Options Chain 105.45 Call 110.00 7/22 No 0.70 0.75 0.71 +0.56 +373.34% 14,800 6,063 1.02 0.23 5 55 None
ACHR Options Chain 5.39 Call 6.00 7/24 No 0.03 0.04 0.03 -0.04 -57.15% 14,641 15,642 1.20 0.10 7 37 None
AAPL Options Chain 325.99 Put 317.50 7/24 No 0.67 0.72 0.71 -0.69 -49.29% 14,500 2,116 0.33 -0.14 8 61 None
FRMI Options Chain 6.12 Call 8.00 7/31 No 0.20 0.30 0.27 +0.12 +80.00% 14,498 1,300 1.61 0.27 3 16 None
SMCI Options Chain 23.95 Call 28.50 7/24 No 0.20 0.21 0.19 +0.11 +137.50% 14,473 16,582 1.14 0.16 14 54 None
NVDA Options Chain 203.09 Put 197.50 7/22 No 0.08 0.09 0.09 -0.55 -85.94% 14,448 3,671 0.51 -0.04 13 58 None
AAPL Options Chain 325.99 Call 337.50 7/24 No 0.89 0.93 0.89 -0.18 -16.83% 14,294 3,860 0.33 0.18 8 61 None
BTG Options Chain 3.65 Put 3.50 8/21 Yes 0.10 0.20 0.12 -0.06 -33.34% 14,137 60,502 0.68 -0.27 18 56 None
INTC Options Chain 105.45 Call 104.00 7/22 No 3.05 3.20 3.20 +2.51 +363.77% 14,100 1,124 1.05 0.62 5 55 None
FIG Options Chain 24.04 Call 29.00 7/24 No 0.00 0.01 0.01 -0.08 -88.89% 13,956 72,918 1.27 0.01 3 19 None
NFLX Options Chain 67.60 Put 66.00 7/24 No 0.16 0.17 0.17 -0.32 -65.31% 13,947 4,316 0.40 -0.15 14 63 None
ONDS Options Chain 6.95 Call 7.50 7/24 No 0.38 0.41 0.39 +0.29 +290.00% 13,883 10,741 1.06 0.61 9 38 None
TSLA Options Chain 370.50 Call 377.50 7/24 Yes 11.95 12.15 12.09 +3.09 +34.34% 13,752 961 0.82 0.54 10 58 None
AAPL Options Chain 325.99 Call 337.50 7/22 No 0.14 0.16 0.15 -0.18 -54.55% 13,448 2,198 0.36 0.07 8 61 None
WBD Options Chain 25.90 Put 25.00 8/21 No 0.32 0.85 0.65 0.00 0.00% 13,439 61,708 0.33 -0.35 3 19 None
SPCX Options Chain 120.31 Call 125.00 7/24 No 3.50 3.70 3.51 +1.16 +49.37% 13,370 6,596 0.95 0.46 3 33 None
META Options Chain 643.81 Call 680.00 7/22 No 0.24 0.25 0.25 -0.90 -78.27% 13,269 1,729 0.56 0.02 15 73 None
MU Options Chain 872.25 Put 850.00 7/24 No 5.45 5.80 5.65 -30.05 -84.18% 13,236 7,946 1.21 -0.11 17 76 None
TSLA Options Chain 370.50 Call 410.00 7/24 Yes 2.36 2.40 2.36 +0.50 +26.89% 13,230 9,472 0.84 0.17 10 58 None
GOOGL Options Chain 353.57 Call 400.00 8/21 Yes 2.39 2.54 2.47 -0.63 -20.33% 13,225 19,009 0.40 0.13 12 70 None
MSTR Options Chain 98.32 Call 110.00 7/24 No 0.81 0.88 0.81 +0.26 +47.28% 13,089 5,570 0.91 0.19 5 58 None
INTC Options Chain 105.45 Call 103.00 7/22 No 3.65 3.90 3.84 +2.95 +331.47% 12,880 2,689 1.06 0.68 5 55 None
GOOGL Options Chain 353.57 Call 370.00 7/24 Yes 3.05 3.20 3.28 -0.68 -17.18% 12,766 5,435 0.84 0.21 12 70 None
NVDA Options Chain 203.09 Call 220.00 7/31 No 1.11 1.14 1.14 +0.34 +42.50% 12,741 22,343 0.37 0.18 13 58 None
HOOD Options Chain 99.18 Call 110.00 7/24 No 1.55 1.57 1.58 +1.16 +276.19% 12,728 7,674 0.77 0.34 10 53 None
SPCX Options Chain 120.31 Put 125.00 7/24 No 5.00 5.20 5.10 -2.40 -32.00% 12,636 6,631 0.95 -0.54 3 33 None
NOK Options Chain 10.11 Call 11.00 7/31 Yes 0.59 0.62 0.61 +0.21 +52.50% 12,577 3,681 1.08 0.46 14 47 None
FCX Options Chain 58.86 Call 65.00 7/24 Yes 0.90 1.01 0.94 +0.66 +235.72% 12,504 2,292 0.83 0.33 9 58 None
FIG Options Chain 24.04 Call 29.00 7/31 No 0.29 0.40 0.35 -0.35 -50.00% 12,446 12,121 1.42 0.13 3 19 None
MU Options Chain 872.25 Put 900.00 7/22 No 3.55 3.70 3.60 -46.30 -92.79% 12,325 280 1.21 -0.11 17 76 None
OPEN Options Chain 4.48 Call 4.50 7/24 No 0.13 0.15 0.15 0.00 0.00% 12,296 8,040 0.94 0.50 5 31 None
INTC Options Chain 105.45 Call 120.00 7/22 No 0.05 0.06 0.05 +0.02 +66.67% 12,235 1,515 1.21 0.02 5 55 None
MU Options Chain 872.25 Call 1,050.00 7/22 No 1.65 1.78 1.73 +1.39 +408.83% 12,154 1,185 1.03 0.08 17 76 None
FIG Options Chain 24.04 Call 28.00 7/31 No 0.35 0.44 0.40 -0.45 -52.95% 12,098 13,748 1.36 0.16 3 19 None
WBD Options Chain 25.90 Put 27.00 10/16 No 2.07 2.45 2.35 +0.10 +4.45% 12,055 144,075 0.36 -0.52 3 19 None
AAOI Options Chain 103.00 Call 125.00 7/24 No 4.00 4.40 4.20 +3.32 +377.28% 11,945 851 1.52 0.40 8 43 None
MAT Options Chain 14.20 Put 14.00 8/21 Yes 0.70 0.80 0.70 -0.05 -6.67% 11,942 178 0.54 -0.42 9 35 None
AMZN Options Chain 249.45 Call 255.00 7/24 No 0.90 0.94 0.94 -1.15 -55.03% 11,933 7,136 0.38 0.21 9 60 None
WBD Options Chain 25.90 Put 21.00 9/18 No 0.10 0.26 0.23 -0.03 -11.54% 11,886 218,613 0.42 -0.10 3 19 None
NVDA Options Chain 203.09 Call 217.50 7/22 No 0.02 0.03 0.03 0.00 0.00% 11,823 3,072 0.42 0.01 13 58 None
WBD Options Chain 25.90 Call 29.00 8/21 No 0.27 0.30 0.27 0.00 0.00% 11,801 133,161 0.40 0.15 3 19 None
NVDA Options Chain 203.09 Put 210.00 7/24 No 4.45 4.60 4.43 -3.40 -43.43% 11,768 5,876 0.39 -0.63 13 58 None
TSLA Options Chain 370.50 Put 360.00 7/24 Yes 3.80 3.90 3.80 -3.89 -50.59% 11,750 3,276 0.81 -0.23 10 58 None
AAPL Options Chain 325.99 Put 325.00 7/24 No 2.49 2.61 2.51 -1.21 -32.53% 11,732 9,053 0.32 -0.37 8 61 None
GME Options Chain 21.71 Call 22.00 7/24 No 0.15 0.16 0.16 -0.06 -27.28% 11,537 17,044 0.34 0.34 10 41 None
FIG Options Chain 24.04 Call 28.00 7/24 No 0.01 0.02 0.02 -0.19 -90.48% 11,531 49,556 1.22 0.02 3 19 None
SPCX Options Chain 120.31 Call 330.00 7/24 No 0.00 0.05 0.05 0.00 0.00% 11,531 314,322 0.00 0.00 3 33 None
MU Options Chain 872.25 Call 950.00 7/22 No 33.20 34.70 34.25 +29.20 +578.22% 11,486 1,886 1.12 0.66 17 76 None
VZLA Options Chain 3.15 Call 5.00 9/18 No 0.10 0.15 0.15 +0.08 +114.29% 11,445 5,830 1.00 0.14 11 18 None
UPS Options Chain 113.25 Call 121.00 7/24 No 0.12 0.14 0.13 +0.08 +160.00% 11,426 151 0.32 0.09 10 61 None
TSLA Options Chain 370.50 Put 377.50 7/24 Yes 10.40 10.50 10.44 -6.08 -36.81% 11,259 2,070 0.82 -0.46 10 58 None
PLTR Options Chain 134.42 Call 135.00 7/24 No 1.87 1.90 1.90 -1.56 -45.09% 11,210 18,072 0.60 0.38 11 52 None
AMZN Options Chain 249.45 Call 260.00 7/24 No 0.32 0.33 0.32 -0.60 -65.22% 11,115 16,863 0.38 0.09 9 60 None
BE Options Chain 199.38 Put 197.50 7/24 No 3.80 4.50 4.15 -9.90 -70.47% 11,113 30,556 1.85 -0.18 4 12 None
IOT Options Chain 36.07 Call 40.00 8/21 No 1.15 1.25 1.15 -1.15 -50.00% 11,111 4,602 0.62 0.32 8 46 None
KLAR Options Chain 19.03 Call 20.00 7/24 No 0.10 0.20 0.10 -0.05 -33.34% 11,065 424 0.69 0.24 3 18 None
NVDA Options Chain 203.09 Call 210.00 7/31 No 4.00 4.10 4.08 +1.12 +37.84% 11,034 22,675 0.38 0.44 13 58 None
AAL Options Chain 15.12 Call 16.50 7/24 Yes 0.12 0.13 0.12 +0.01 +9.10% 11,015 4,235 0.91 0.19 8 42 None
MSFT Options Chain 397.75 Put 397.50 7/22 No 3.15 3.30 3.15 +0.49 +18.43% 10,917 298 0.40 -0.49 15 72 None
SPCX Options Chain 120.31 Call 135.00 7/24 No 1.00 1.10 1.10 +0.38 +52.78% 10,844 6,509 1.02 0.18 3 33 None
INTC Options Chain 105.45 Call 87.00 7/22 No 18.15 18.85 18.55 +6.00 +47.81% 10,841 31 2.90 1.00 5 55 None
INTC Options Chain 105.45 Call 88.00 7/22 No 17.15 17.85 17.55 +6.65 +61.01% 10,806 25 2.77 1.00 5 55 None
CMCSA Options Chain 23.83 Call 24.00 8/21 Yes 1.04 1.08 1.08 +0.02 +1.89% 10,788 6,870 0.40 0.51 16 68 None
AMD Options Chain 505.00 Call 550.00 7/22 No 6.75 7.30 7.30 +5.82 +393.25% 10,780 1,102 0.83 0.41 11 60 None
NVDA Options Chain 203.09 Call 215.00 7/31 No 2.21 2.26 2.24 +0.65 +40.89% 10,764 13,863 0.37 0.30 13 58 None
HOOD Options Chain 99.18 Call 120.00 7/24 No 0.15 0.16 0.16 +0.10 +166.67% 10,743 8,487 0.79 0.05 10 53 None
BULL Options Chain 7.68 Call 10.00 8/21 No 0.16 0.21 0.20 +0.08 +66.67% 10,736 27,133 0.74 0.20 3 16 None
COIN Options Chain 160.99 Call 190.00 7/24 No 1.37 1.48 1.38 +1.11 +411.12% 10,725 2,037 0.89 0.19 10 58 None
MARA Options Chain 12.25 Call 13.00 7/24 No 0.18 0.19 0.18 +0.07 +63.64% 10,635 47,229 1.04 0.28 4 41 None
ORCL Options Chain 121.73 Call 140.00 10/16 Yes 12.55 13.05 12.80 +2.30 +21.91% 10,629 6,847 0.70 0.47 7 63 None
NVDA Options Chain 203.09 Put 215.00 7/24 No 8.25 8.35 8.10 -4.04 -33.28% 10,617 2,275 0.37 -0.84 13 58 None
AMC Options Chain 2.46 Call 2.00 8/21 No 0.39 0.41 0.39 -0.22 -36.07% 10,602 72,061 1.01 0.71 7 26 None
WMT Options Chain 112.27 Call 110.00 7/24 No 1.30 1.33 1.31 -1.45 -52.54% 10,558 2,479 0.27 0.57 10 59 None
BULL Options Chain 7.68 Call 8.50 7/24 No 0.10 0.12 0.11 +0.06 +120.00% 10,557 6,753 0.83 0.30 3 16 None
FRMI Options Chain 6.12 Put 5.50 8/07 No 0.20 0.30 0.22 -0.23 -51.12% 10,526 65 1.30 -0.20 3 16 None
IONQ Options Chain 35.51 Call 50.00 8/21 Yes 0.86 0.94 0.91 +0.13 +16.67% 10,491 11,866 1.06 0.17 9 44 None
NVDA Options Chain 203.09 Put 202.50 7/27 No 1.76 1.82 1.76 -1.97 -52.82% 10,447 503 0.35 -0.29 13 58 None
SOFI Options Chain 16.99 Call 18.50 7/24 No 0.09 0.10 0.10 +0.04 +66.67% 10,417 15,350 0.58 0.18 10 46 None
ORCL Options Chain 121.73 Call 120.00 7/31 No 9.90 10.40 10.20 +3.58 +54.08% 10,410 821 0.70 0.72 7 63 None
LAES Options Chain 2.56 Call 2.00 8/21 No 0.64 0.72 0.65 +0.04 +6.56% 10,375 344 1.11 0.83 8 18 None
TEL Options Chain 203.40 Call 230.00 8/21 Yes 5.00 7.00 6.60 +2.20 +50.00% 10,266 10,096 0.55 0.30 14 68 None
TEL Options Chain 203.40 Call 270.00 8/21 Yes 1.00 1.30 1.15 +0.48 +71.65% 10,257 13 0.58 0.07 14 68 None
TEL Options Chain 203.40 Call 240.00 8/21 Yes 3.80 4.80 4.50 +2.00 +80.00% 10,218 105 0.57 0.22 14 68 None
WMT Options Chain 112.27 Call 111.00 7/24 No 0.82 0.86 0.83 -1.27 -60.48% 10,200 777 0.27 0.43 10 59 None
AMD Options Chain 505.00 Call 540.00 7/22 No 11.60 12.60 12.25 +9.69 +378.52% 10,191 763 0.86 0.58 11 60 None
NVDA Options Chain 203.09 Put 210.00 7/22 No 3.30 3.40 3.40 -3.55 -51.08% 10,128 8,205 0.35 -0.74 13 58 None
TEL Options Chain 203.40 Call 260.00 8/21 Yes 1.60 1.95 1.85 +0.91 +96.81% 10,100 10,122 0.58 0.11 14 68 None
DKNG Options Chain 24.38 Call 27.00 8/07 Yes 0.40 0.57 0.49 -0.13 -20.97% 10,078 125 0.71 0.24 7 45 None
COIN Options Chain 160.99 Call 200.00 7/24 No 0.45 0.49 0.46 +0.38 +475.00% 10,077 1,867 0.94 0.07 10 58 None
ORCL Options Chain 121.73 Put 110.00 10/16 Yes 8.60 9.05 9.02 -1.64 -15.39% 10,073 3,802 0.72 -0.27 7 63 None
LAES Options Chain 2.56 Call 2.00 7/24 No 0.36 0.66 0.64 +0.08 +14.29% 10,017 11,123 3.10 1.00 8 18 None
DKNG Options Chain 24.38 Call 23.00 8/14 Yes 2.03 2.16 2.15 -0.67 -23.76% 10,015 7 0.66 0.63 7 45 None
OSCR Options Chain 29.80 Put 25.00 11/20 Yes 2.44 2.84 2.50 -0.55 -18.04% 10,004 561 0.81 -0.24 10 42 None
OSCR Options Chain 29.80 Put 20.00 1/15 Yes 1.14 1.65 1.22 -0.62 -33.70% 10,000 11,481 0.75 -0.14 10 42 None
SPCX Options Chain 120.31 Put 120.00 8/28 No 12.70 13.10 13.00 -1.02 -7.28% 9,980 972 0.93 -0.41 3 33 None
NVDA Options Chain 203.09 Call 192.50 7/24 No 14.90 15.15 15.45 +4.06 +35.65% 9,974 7,131 0.54 0.96 13 58 None
MU Options Chain 872.25 Put 940.00 7/24 No 24.65 25.80 24.75 -67.80 -73.26% 9,969 629 1.10 -0.35 17 76 None
NVDA Options Chain 203.09 Call 195.00 7/22 No 12.20 12.40 12.55 +3.93 +45.60% 9,901 1,184 0.72 0.98 13 58 None
NVDA Options Chain 203.09 Put 190.00 7/22 No 0.02 0.03 0.03 -0.11 -78.58% 9,898 8,405 0.73 0.00 13 58 None
BMNR Options Chain 16.68 Call 17.00 7/24 No 0.63 0.66 0.64 +0.19 +42.23% 9,864 10,331 0.82 0.59 12 38 None
SPCX Options Chain 120.31 Call 150.00 7/31 No 1.20 1.30 1.27 +0.23 +22.12% 9,761 4,351 0.98 0.12 3 33 None
NOK Options Chain 10.11 Call 12.00 7/24 Yes 0.21 0.22 0.21 +0.11 +110.00% 9,666 14,951 1.66 0.24 14 47 None
NFLX Options Chain 67.60 Put 67.00 7/24 No 0.34 0.35 0.34 -0.49 -59.04% 9,590 5,841 0.39 -0.24 14 63 None
COIN Options Chain 160.99 Call 180.00 7/24 No 3.75 4.05 3.85 +3.13 +434.73% 9,582 2,341 0.89 0.41 10 58 None
AAPL Options Chain 325.99 Put 315.00 7/24 No 0.41 0.44 0.42 -0.55 -56.71% 9,541 5,265 0.33 -0.09 8 61 None
MU Options Chain 872.25 Put 75.00 7/31 No 0.00 0.35 0.01 0.00 0.00% 9,501 143 0.00 0.00 17 76 None
MRVL Options Chain 207.96 Call 280.00 8/21 No 4.80 5.05 4.90 +1.26 +34.62% 9,499 13,100 0.95 0.17 10 60 None
NBIS Options Chain 216.92 Put 210.00 7/24 No 9.90 10.15 9.90 -22.37 -69.33% 9,495 7,523 1.71 -0.39 3 22 None
NVDA Options Chain 203.09 Call 202.50 7/24 No 6.05 6.15 6.30 +2.12 +50.72% 9,472 5,906 0.43 0.74 13 58 None
RIOT Options Chain 19.96 Put 20.00 7/24 No 0.29 0.33 0.29 -0.64 -68.82% 9,463 1,269 1.15 -0.23 5 43 None
MU Options Chain 872.25 Call 970.00 7/22 No 21.55 22.60 22.10 +19.21 +664.71% 9,447 298 1.09 0.52 17 76 None
TSLA Options Chain 370.50 Call 425.00 7/24 Yes 0.93 0.95 0.94 +0.12 +14.64% 9,425 4,917 0.85 0.08 10 58 None
NFLX Options Chain 67.60 Call 70.00 7/31 No 1.06 1.09 1.07 +0.21 +24.42% 9,398 8,423 0.36 0.39 14 63 None
INTC Options Chain 105.45 Put 100.00 7/22 No 0.62 0.65 0.63 -4.02 -86.46% 9,394 794 1.16 -0.18 5 55 None
INTC Options Chain 105.45 Put 103.00 7/22 No 1.31 1.38 1.35 -5.48 -80.24% 9,391 364 1.09 -0.32 5 55 None
CIFR Options Chain 20.60 Put 20.00 7/31 No 0.66 0.83 0.75 -0.84 -52.83% 9,346 671 1.30 -0.23 4 40 None
TSLA Options Chain 370.50 Put 390.00 7/24 Yes 17.70 17.95 17.75 -7.58 -29.93% 9,332 3,287 0.83 -0.63 10 58 None
NVDA Options Chain 203.09 Call 202.50 7/22 No 4.95 5.10 5.05 +2.20 +77.20% 9,326 2,914 0.44 0.84 13 58 None
MARA Options Chain 12.25 Call 13.50 7/24 No 0.08 0.10 0.09 +0.03 +50.00% 9,267 7,114 1.02 0.18 4 41 None
TSLA Options Chain 370.50 Put 382.50 7/24 Yes 12.95 13.20 13.15 -6.60 -33.42% 9,204 953 0.82 -0.53 10 58 None
SNDK Options Chain 1,408.24 Put 900.00 7/24 No 1.15 1.25 1.20 -3.20 -72.73% 9,204 4,171 2.82 0.00 3 22 None
PLTR Options Chain 134.42 Put 133.00 7/24 No 3.00 3.05 3.00 +0.37 +14.07% 9,190 1,820 0.59 -0.51 11 52 None
NVDA Options Chain 203.09 Call 220.00 7/27 No 0.30 0.33 0.33 +0.13 +65.00% 9,186 2,665 0.33 0.08 13 58 None
MU Options Chain 872.25 Call 980.00 7/22 No 16.85 17.75 17.20 +14.90 +647.83% 9,173 364 1.08 0.45 17 76 None
RIOT Options Chain 19.96 Put 14.00 8/28 Yes 0.06 1.43 0.32 -0.13 -28.89% 9,169 7,016 1.16 -0.08 5 43 None
TSLA Options Chain 370.50 Put 385.00 7/24 Yes 14.45 14.70 14.65 -6.80 -31.71% 9,152 1,649 0.83 -0.56 10 58 None
T Options Chain 21.91 Call 22.00 7/24 Yes 0.65 0.76 0.73 +0.19 +35.19% 9,070 11,796 0.70 0.59 9 61 None
MU Options Chain 872.25 Put 550.00 7/24 No 0.15 0.20 0.18 -0.34 -65.39% 8,989 3,213 2.37 0.00 17 76 None
AMC Options Chain 2.46 Call 3.50 8/21 No 0.06 0.08 0.07 -0.07 -50.00% 8,951 22,285 1.31 0.19 7 26 None
SPCX Options Chain 120.31 Put 122.00 7/24 No 3.40 3.60 3.40 -2.10 -38.19% 8,921 4,061 0.94 -0.43 3 33 None
FCX Options Chain 58.86 Call 70.00 9/18 Yes 2.62 2.70 2.68 +1.06 +65.44% 8,916 8,561 0.51 0.34 9 58 None
NVDA Options Chain 203.09 Call 230.00 8/21 No 2.01 2.05 2.03 +0.43 +26.88% 8,859 71,850 0.36 0.18 13 58 None
TSLA Options Chain 370.50 Put 350.00 7/24 Yes 1.88 1.91 1.90 -2.54 -57.21% 8,827 5,647 0.81 -0.14 10 58 None
NVDA Options Chain 203.09 Put 202.50 7/24 No 1.30 1.33 1.26 -1.97 -61.00% 8,782 6,434 0.42 -0.26 13 58 None
IREN Options Chain 41.04 Put 35.00 7/24 No 0.31 0.35 0.33 -0.35 -51.48% 8,782 15,008 1.57 -0.12 9 42 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
SW Options Chain 43.12 Call 50.00 1/15 No 2.60 3.10 2.85 -0.15 -5.00% 8,761 8,685 0.44 0.36 3 20 None
ONDS Options Chain 6.95 Call 8.50 7/24 No 0.05 0.07 0.07 +0.05 +250.00% 8,735 4,690 1.11 0.16 9 38 None
NVDA Options Chain 203.09 Put 195.00 7/24 No 0.33 0.35 0.33 -0.75 -69.45% 8,715 22,830 0.49 -0.07 13 58 None
MU Options Chain 872.25 Call 950.00 7/24 No 48.90 50.00 49.70 +35.50 +250.00% 8,651 2,603 1.12 0.61 17 76 None
BAC Options Chain 60.33 Put 60.00 7/24 No 0.14 0.15 0.14 -0.33 -70.22% 8,603 5,238 0.26 -0.19 12 74 None
INTC Options Chain 105.45 Put 94.00 7/22 No 0.10 0.15 0.11 -1.75 -94.09% 8,594 1,192 1.24 -0.04 5 55 None
IREN Options Chain 41.04 Put 34.00 7/31 No 1.22 1.49 1.32 -0.43 -24.58% 8,510 13,805 1.61 -0.19 9 42 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
INTC Options Chain 105.45 Call 120.00 8/21 Yes 7.10 7.40 7.20 +2.65 +58.25% 8,498 38,227 1.01 0.39 5 55 None
NBIS Options Chain 216.92 Put 210.00 7/31 No 19.45 20.90 20.20 -19.64 -49.30% 8,489 485 1.68 -0.40 3 22 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
GME Options Chain 21.71 Call 30.00 8/21 No 0.06 0.08 0.07 -0.03 -30.00% 8,440 14,305 0.62 0.00 10 41 None
BULL Options Chain 7.68 Call 8.00 7/24 No 0.30 0.32 0.31 +0.17 +121.43% 8,431 12,062 0.80 0.61 3 16 None
SPCX Options Chain 120.31 Call 140.00 7/24 No 0.55 0.60 0.58 +0.09 +18.37% 8,303 7,866 1.07 0.11 3 33 None
NBIS Options Chain 216.92 Put 90.00 7/31 No 0.18 0.58 0.50 % 8,300 0 2.50 -0.01 3 22 None
AAPL Options Chain 325.99 Call 332.50 7/24 No 1.88 2.03 1.95 -0.26 -11.77% 8,263 4,677 0.32 0.33 8 61 None
MU Options Chain 872.25 Put 950.00 7/22 No 13.50 14.05 13.37 -76.43 -85.12% 8,243 109 1.10 -0.34 17 76 None
F Options Chain 13.99 Call 14.50 7/24 No 0.10 0.12 0.12 +0.04 +50.00% 8,242 8,564 0.40 0.34 8 48 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 203.09 Call 240.00 8/21 No 0.90 0.92 0.92 +0.18 +24.33% 8,219 35,780 0.36 0.09 13 58 None
MU Options Chain 872.25 Call 975.00 7/22 No 19.20 19.85 19.48 +16.83 +635.10% 8,127 909 1.08 0.48 17 76 None
AMD Options Chain 505.00 Call 530.00 7/22 No 18.05 19.50 18.73 +14.33 +325.69% 8,122 465 0.88 0.73 11 60 None
MU Options Chain 872.25 Put 1,190.00 8/21 No 255.45 265.45 257.70 -71.65 -21.76% 8,112 42 0.96 -0.71 17 76 None
AMC Options Chain 2.46 Call 4.00 8/21 No 0.05 0.06 0.05 -0.05 -50.00% 8,108 20,842 1.49 0.14 7 26 None
INTC Options Chain 105.45 Put 100.00 7/31 Yes 5.95 6.15 6.05 -3.85 -38.89% 8,072 3,027 1.27 -0.36 5 55 None
ACHR Options Chain 5.39 Call 5.50 7/24 No 0.11 0.12 0.11 -0.07 -38.89% 8,024 8,195 1.08 0.35 7 37 None
TSLA Options Chain 370.50 Call 415.00 7/24 Yes 1.75 1.78 1.77 +0.34 +23.78% 8,006 6,132 0.84 0.13 10 58 None
RIVN Options Chain 17.20 Put 7.00 1/15 Yes 0.00 0.23 0.12 -0.03 -20.00% 8,000 8,065 0.94 -0.03 6 34 None
GOOG Options Chain 352.71 Put 330.00 7/24 Yes 3.85 4.10 4.00 +1.43 +55.65% 7,973 2,072 0.83 -0.25 10 64 None
META Options Chain 643.81 Call 650.00 7/22 No 4.00 4.20 4.18 -3.07 -42.35% 7,972 565 0.50 0.36 15 73 None
SPCX Options Chain 120.31 Call 130.00 10/16 No 17.10 17.40 17.10 +1.92 +12.65% 7,913 434 0.83 0.53 3 33 None
MSFT Options Chain 397.75 Call 420.00 7/22 No 0.03 0.04 0.04 -0.43 -91.49% 7,883 1,887 0.45 0.01 15 72 None
SPCX Options Chain 120.31 Put 130.00 10/16 No 23.10 23.50 23.40 -0.60 -2.50% 7,879 6,497 0.82 -0.47 3 33 None
INTC Options Chain 105.45 Call 125.00 8/21 Yes 5.80 6.10 5.95 +2.19 +58.25% 7,854 13,202 1.01 0.34 5 55 None
SOFI Options Chain 16.99 Put 16.50 7/24 No 0.06 0.07 0.07 -0.15 -68.19% 7,834 12,424 0.65 -0.14 10 46 None
NVDA Options Chain 203.09 Call 210.00 7/27 No 2.34 2.37 2.36 +0.80 +51.29% 7,811 8,970 0.33 0.40 13 58 None
AAPL Options Chain 325.99 Call 325.00 7/24 No 5.25 5.50 5.40 -0.15 -2.71% 7,794 5,441 0.32 0.63 8 61 None
SHOO Options Chain 43.27 Call 50.00 8/21 Yes 0.00 1.05 0.60 -0.08 -11.77% 7,760 1,262 0.64 0.17 11 53 None
MU Options Chain 872.25 Put 850.00 7/22 No 1.00 1.10 1.00 -21.96 -95.65% 7,757 807 1.44 -0.02 17 76 None
SOFI Options Chain 16.99 Call 20.00 7/31 Yes 0.23 0.25 0.23 +0.05 +27.78% 7,734 114,502 0.81 0.19 10 46 None
CRWV Options Chain 74.02 Call 80.00 7/24 No 3.10 3.25 3.15 +1.98 +169.24% 7,713 3,892 1.18 0.50 3 21 None
MU Options Chain 872.25 Put 800.00 7/24 No 2.26 2.60 2.55 -15.85 -86.15% 7,711 13,976 1.33 -0.05 17 76 None
CPRT Options Chain 27.67 Call 25.00 8/21 No 2.40 2.60 2.45 -0.45 -15.52% 7,667 5,067 0.32 0.80 15 52 None
META Options Chain 643.81 Call 660.00 7/22 No 1.70 1.79 1.70 -2.45 -59.04% 7,656 665 0.52 0.18 15 73 None
UPST Options Chain 28.87 Put 17.50 1/15 Yes 1.26 1.52 1.27 +0.02 +1.60% 7,653 962 0.88 -0.12 11 47 None
OPEN Options Chain 4.48 Call 5.00 7/24 No 0.01 0.03 0.03 -0.01 -25.00% 7,643 19,809 0.94 0.12 5 31 None
INTC Options Chain 105.45 Call 120.00 7/24 Yes 2.06 2.14 2.10 +1.24 +144.19% 7,636 31,681 1.75 0.23 5 55 None
PFE Options Chain 24.77 Call 25.00 7/24 No 0.13 0.16 0.14 +0.01 +7.70% 7,635 12,560 0.30 0.38 8 64 None
NVDA Options Chain 203.09 Call 192.50 7/22 No 14.45 14.95 14.75 +3.73 +33.85% 7,597 213 0.89 0.99 13 58 None
FCX Options Chain 58.86 Call 85.00 9/18 Yes 0.48 0.68 0.49 +0.20 +68.97% 7,592 2,322 0.53 0.11 9 58 None
AMZN Options Chain 249.45 Put 242.50 7/22 No 0.39 0.42 0.39 -0.18 -31.58% 7,582 1,054 0.39 -0.16 9 60 None
BE Options Chain 199.38 Put 197.50 7/31 Yes 22.90 24.00 23.90 -9.10 -27.58% 7,568 2,323 2.60 -0.30 4 12 None
UBER Options Chain 72.26 Put 60.00 8/14 Yes 0.32 0.57 0.38 +0.06 +18.75% 7,540 504 0.55 -0.09 10 63 None
NFLX Options Chain 67.60 Call 71.00 7/24 No 0.28 0.29 0.28 +0.05 +21.74% 7,526 6,420 0.42 0.20 14 63 None
MSTR Options Chain 98.32 Call 120.00 7/31 Yes 1.10 1.20 1.17 +0.29 +32.96% 7,522 2,576 0.90 0.15 5 58 None
WULF Options Chain 19.06 Call 27.00 9/18 Yes 1.27 1.45 1.31 +0.22 +20.19% 7,495 443 1.06 0.31 2 38 None
NVDA Options Chain 203.09 Call 217.50 7/24 No 0.27 0.29 0.29 +0.07 +31.82% 7,493 50,573 0.38 0.09 13 58 None
INTC Options Chain 105.45 Call 120.00 7/31 Yes 3.70 3.90 3.80 +1.83 +92.90% 7,466 3,632 1.25 0.31 5 55 None
SHOO Options Chain 43.27 Call 35.00 8/21 Yes 7.30 10.70 8.78 % 7,456 0 1.32 0.93 11 53 None
ACHR Options Chain 5.39 Call 6.50 7/24 No 0.01 0.02 0.01 -0.01 -50.00% 7,439 3,157 1.48 0.02 7 37 None
BABA Options Chain 120.94 Call 150.00 8/21 No 0.57 0.66 0.58 -0.29 -33.34% 7,439 10,625 0.54 0.08 14 26 None
AGNC Options Chain 11.06 Call 11.00 9/18 No 0.17 0.25 0.21 -0.06 -22.23% 7,428 19,882 0.21 0.37 11 52 None
SPCX Options Chain 120.31 Put 126.00 7/24 No 5.50 5.80 5.62 -2.52 -30.96% 7,420 1,309 0.94 -0.58 3 33 None
TSLA Options Chain 370.50 Put 320.00 7/24 Yes 0.23 0.25 0.23 -0.44 -65.68% 7,376 4,164 0.93 -0.02 10 58 None
TSLA Options Chain 370.50 Call 395.00 7/24 Yes 5.35 5.45 5.45 +1.40 +34.57% 7,367 6,034 0.83 0.31 10 58 None
NVDA Options Chain 203.09 Put 192.50 7/24 No 0.23 0.24 0.22 -0.52 -70.27% 7,360 9,314 0.52 -0.04 13 58 None
NVDA Options Chain 203.09 Put 220.00 7/24 No 12.70 13.10 13.02 -3.76 -22.41% 7,333 1,025 0.47 -0.95 13 58 None
NVDA Options Chain 203.09 Call 212.50 7/27 No 1.48 1.54 1.55 +0.55 +55.00% 7,330 7,293 0.33 0.29 13 58 None
COIN Options Chain 160.99 Call 200.00 8/21 Yes 8.20 8.55 8.50 +4.02 +89.74% 7,309 8,658 0.82 0.34 10 58 None
NOK Options Chain 10.11 Call 11.50 7/24 Yes 0.31 0.32 0.32 +0.15 +88.24% 7,293 5,619 1.60 0.34 14 47 None
MU Options Chain 872.25 Put 750.00 7/24 No 1.10 1.21 1.15 -7.75 -87.08% 7,289 7,389 1.47 -0.02 17 76 None
INTC Options Chain 105.45 Put 60.00 7/24 Yes 0.04 0.07 0.07 +0.02 +40.00% 7,283 9,935 2.54 0.00 5 55 None
NVDA Options Chain 203.09 Call 220.00 8/21 No 4.25 4.35 4.33 +0.93 +27.36% 7,274 51,221 0.37 0.32 13 58 None
ONDS Options Chain 6.95 Call 7.00 7/24 No 0.73 0.77 0.77 +0.52 +208.00% 7,257 6,388 1.14 0.82 9 38 None
CRCL Options Chain 66.35 Call 80.00 7/24 No 0.44 0.52 0.52 +0.37 +246.67% 7,232 1,823 1.14 0.14 3 21 None
TSLA Options Chain 370.50 Put 325.00 7/24 Yes 0.31 0.33 0.33 -0.57 -63.34% 7,223 1,644 0.90 -0.03 10 58 None
HOOD Options Chain 99.18 Call 115.00 7/24 No 0.50 0.54 0.53 +0.38 +253.34% 7,202 6,462 0.77 0.14 10 53 None
NVDA Options Chain 203.09 Call 215.00 7/27 No 0.90 0.95 0.93 +0.33 +55.00% 7,201 12,059 0.33 0.21 13 58 None
INTC Options Chain 105.45 Call 105.00 7/24 Yes 6.85 7.10 7.00 +3.43 +96.08% 7,183 3,281 1.77 0.55 5 55 None
INTC Options Chain 105.45 Put 99.00 7/22 No 0.47 0.50 0.49 -3.57 -87.94% 7,180 917 1.18 -0.14 5 55 None
NVDA Options Chain 203.09 Call 195.00 7/24 No 12.55 12.75 13.15 +3.75 +39.90% 7,168 3,497 0.52 0.93 13 58 None
HUT Options Chain 108.98 Call 120.00 7/31 No 3.90 4.50 4.37 +1.77 +68.08% 7,165 437 1.18 0.33 4 48 None
BABA Options Chain 120.94 Call 125.00 7/24 No 0.39 0.43 0.41 -0.77 -65.26% 7,151 11,293 0.56 0.14 14 26 None
NBIS Options Chain 216.92 Put 200.00 7/31 No 15.55 16.30 16.21 -17.71 -52.22% 7,149 1,306 1.71 -0.33 3 22 None
MSTR Options Chain 98.32 Put 100.00 7/24 No 2.33 2.43 2.40 -2.52 -51.22% 7,128 7,400 0.89 -0.39 5 58 None
PLTR Options Chain 134.42 Call 134.00 7/24 No 2.27 2.30 2.28 -1.72 -43.00% 7,125 3,567 0.60 0.44 11 52 None
ASTS Options Chain 57.67 Call 65.00 7/24 No 1.87 1.90 1.88 +1.25 +198.42% 7,102 4,038 1.12 0.42 5 39 None
NFLX Options Chain 67.60 Call 73.00 7/24 No 0.09 0.10 0.10 +0.01 +11.12% 7,077 7,010 0.46 0.07 14 63 None
SPCX Options Chain 120.31 Put 135.00 9/18 No 23.70 24.20 23.90 -1.20 -4.79% 7,068 29,044 0.86 -0.54 3 33 None
NFLX Options Chain 67.60 Call 67.00 8/21 No 3.70 3.85 3.85 +0.61 +18.83% 7,061 895 0.35 0.63 14 63 None
NVDA Options Chain 203.09 Put 190.00 7/24 No 0.16 0.18 0.16 -0.35 -68.63% 7,045 24,538 0.56 -0.02 13 58 None
TSLA Options Chain 370.50 Call 405.00 7/24 Yes 3.15 3.20 3.18 +0.74 +30.33% 7,037 8,413 0.84 0.21 10 58 None
MSFT Options Chain 397.75 Call 410.00 7/24 No 2.34 2.40 2.37 -1.73 -42.20% 7,027 7,316 0.46 0.24 15 72 None
CLSK Options Chain 14.52 Put 11.00 8/28 Yes 0.31 0.40 0.39 -0.16 -29.10% 7,021 16 1.03 -0.14 8 40 None
PURR Options Chain 7.08 Put 7.00 8/21 No 0.70 0.90 0.81 0.00 0.00% 7,017 12,563 1.04 -0.42 3 16 None
INTC Options Chain 105.45 Put 102.00 7/22 No 1.03 1.10 1.07 -4.92 -82.14% 7,015 166 1.11 -0.27 5 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
SOC Options Chain 4.29 Put 2.00 10/16 No 0.15 0.16 0.15 +0.01 +7.15% 7,006 5,038 1.40 -0.07 3 15 None
PURR Options Chain 7.08 Call 7.00 8/21 No 0.75 0.95 0.75 -0.09 -10.72% 7,003 314 0.98 0.58 3 16 None
MSTR Options Chain 98.32 Call 105.00 7/24 No 1.99 2.05 2.04 +0.77 +60.63% 6,994 4,274 0.89 0.37 5 58 None
NBIS Options Chain 216.92 Put 165.00 7/24 No 1.04 1.10 1.00 -4.90 -83.06% 6,971 18,315 2.03 -0.04 3 22 None
COIN Options Chain 160.99 Call 205.00 7/24 No 0.28 0.50 0.28 +0.21 +300.00% 6,935 352 0.99 0.04 10 58 None
SOFI Options Chain 16.99 Call 19.00 7/31 Yes 0.45 0.47 0.46 +0.12 +35.30% 6,908 10,985 0.82 0.32 10 46 None
MU Options Chain 872.25 Put 970.00 7/22 No 21.70 22.40 22.05 -63.51 -74.23% 6,908 110 1.06 -0.48 17 76 None
ORCL Options Chain 121.73 Call 135.00 7/24 No 1.01 1.05 1.06 +0.59 +125.54% 6,885 10,415 0.78 0.22 7 63 None
CRBG Options Chain 31.35 Put 29.00 9/18 No 0.75 1.10 0.78 % 6,883 0 0.41 -0.27 3 20 None
MU Options Chain 872.25 Call 1,100.00 7/24 No 3.85 4.10 4.00 +2.85 +247.83% 6,883 2,862 1.03 0.10 17 76 None
BABA Options Chain 120.94 Call 170.00 8/21 No 0.12 0.51 0.17 -0.10 -37.04% 6,882 7,219 0.65 0.02 14 26 None
MU Options Chain 872.25 Put 750.00 7/22 No 0.20 0.32 0.27 -3.21 -92.25% 6,861 1,787 2.10 0.00 17 76 None
BMNR Options Chain 16.68 Call 18.00 7/24 No 0.21 0.24 0.24 +0.09 +60.00% 6,855 12,011 0.82 0.29 12 38 None
IREN Options Chain 41.04 Put 34.00 7/24 No 0.22 0.26 0.23 -0.32 -58.19% 6,839 47,052 1.62 -0.09 9 42 None
TFC Options Chain 50.80 Put 45.00 9/18 No 0.35 0.50 0.45 0.00 0.00% 6,836 1,629 0.30 -0.13 15 76 None
RKLB Options Chain 66.04 Call 70.00 7/24 No 2.06 2.14 2.15 +0.80 +59.26% 6,813 2,986 1.01 0.47 7 44 None
SPCX Options Chain 120.31 Put 90.00 8/14 No 1.85 2.00 1.93 +0.08 +4.33% 6,800 579 1.09 -0.10 3 33 None
MU Options Chain 872.25 Call 1,100.00 7/22 No 0.30 0.34 0.31 +0.18 +138.47% 6,797 902 1.11 0.01 17 76 None
SPCX Options Chain 120.31 Call 128.00 7/24 No 2.45 2.55 2.55 +0.92 +56.45% 6,795 3,390 0.97 0.35 3 33 None
SBET Options Chain 6.15 Call 30.00 1/15 Yes 0.15 0.19 0.18 +0.06 +50.00% 6,765 10,161 1.25 0.05 8 35 None
MU Options Chain 872.25 Put 900.00 7/24 No 13.05 13.70 13.46 -50.09 -78.82% 6,752 3,070 1.14 -0.21 17 76 None
EOSE Options Chain 4.07 Call 5.00 1/15 Yes 1.20 1.30 1.26 +0.06 +5.00% 6,747 1,796 1.26 0.61 6 32 None
NBIS Options Chain 216.92 Put 120.00 7/24 No 0.13 0.19 0.19 -0.25 -56.82% 6,744 4,797 2.87 0.00 3 22 None
MMM Options Chain 170.76 Call 180.00 7/24 Yes 0.18 0.29 0.25 -0.02 -7.41% 6,741 366 0.42 0.04 8 61 None
CRWV Options Chain 74.02 Call 90.00 7/24 No 0.51 0.55 0.54 +0.35 +184.22% 6,728 3,964 1.17 0.12 3 21 None
NBIS Options Chain 216.92 Put 177.50 7/31 No 8.95 10.00 10.15 -9.40 -48.09% 6,702 113 1.88 -0.21 3 22 None
IREN Options Chain 41.04 Call 50.00 7/24 No 0.09 0.10 0.10 -0.07 -41.18% 6,674 26,040 1.25 0.05 9 42 None
NVDA Options Chain 203.09 Call 205.00 7/31 No 6.60 6.75 6.75 +1.70 +33.67% 6,673 13,315 0.40 0.59 13 58 None
TSM Options Chain 403.24 Call 410.00 8/21 No 33.80 35.15 34.50 +12.29 +55.34% 6,670 3,156 0.52 0.63 20 61
Dividend Stock List
ORCL Options Chain 121.73 Call 135.00 9/18 Yes 11.80 12.10 11.95 +2.28 +23.58% 6,668 5,410 0.72 0.49 7 63 None
MU Options Chain 872.25 Put 820.00 7/24 No 3.25 3.50 3.23 -21.03 -86.69% 6,631 6,754 1.27 -0.07 17 76 None
AMZN Options Chain 249.45 Call 260.00 7/27 No 0.54 0.58 0.56 -0.64 -53.34% 6,622 1,679 0.32 0.11 9 60 None
SOFI Options Chain 16.99 Call 19.50 7/31 Yes 0.33 0.34 0.34 +0.10 +41.67% 6,616 9,147 0.81 0.25 10 46 None
TSLA Options Chain 370.50 Put 367.50 7/24 Yes 6.10 6.15 6.10 -4.90 -44.55% 6,558 743 0.81 -0.32 10 58 None
IONQ Options Chain 35.51 Put 40.00 12/18 Yes 11.35 12.05 11.40 -0.41 -3.48% 6,547 686 1.01 -0.45 9 44 None
SGHC Options Chain 15.27 Call 14.00 10/16 Yes 2.45 2.60 2.60 +0.05 +1.97% 6,544 36,933 0.56 0.71 15 56 None
AMD Options Chain 505.00 Call 547.50 7/22 No 7.80 8.30 8.30 +6.50 +361.12% 6,539 253 0.84 0.45 11 60 None
AMZN Options Chain 249.45 Call 252.50 7/24 No 1.43 1.52 1.51 -1.46 -49.16% 6,533 6,726 0.38 0.29 9 60 None
MU Options Chain 872.25 Call 1,100.00 7/31 No 28.15 29.20 28.90 +18.15 +168.84% 6,533 1,725 1.12 0.28 17 76 None
SMCI Options Chain 23.95 Put 23.00 9/18 Yes 2.53 2.76 2.67 -0.45 -14.43% 6,527 2,210 0.99 -0.32 14 54 None
CLSK Options Chain 14.52 Put 11.50 8/14 Yes 0.22 0.34 0.28 -0.17 -37.78% 6,522 143 1.08 -0.13 8 40 None
REAL Options Chain 11.56 Call 12.50 8/21 Yes 0.85 1.00 1.00 +0.17 +20.49% 6,519 6,041 0.80 0.49 4 33 None
SPCX Options Chain 120.31 Put 90.00 8/21 No 2.35 2.50 2.40 -0.02 -0.83% 6,517 11,145 1.04 -0.12 3 33 None
RIVN Options Chain 17.20 Put 17.00 7/24 No 0.18 0.20 0.20 -0.18 -47.37% 6,509 9,224 0.77 -0.25 6 34 None
SPCX Options Chain 120.31 Put 120.00 7/31 No 5.10 5.30 5.20 -1.55 -22.97% 6,504 7,599 0.84 -0.39 3 33 None
MU Options Chain 872.25 Put 800.00 7/31 No 19.75 21.00 20.20 -25.25 -55.56% 6,491 5,155 1.33 -0.16 17 76 None
AMD Options Chain 505.00 Call 545.00 7/27 No 21.95 23.20 22.79 +11.22 +96.98% 6,491 15 0.81 0.52 11 60 None
RIOT Options Chain 19.96 Put 15.00 8/21 Yes 0.33 0.40 0.40 -0.12 -23.08% 6,450 795 1.10 -0.10 5 43 None
ECHO Options Chain 90.57 Call 150.00 12/18 Yes 2.25 2.75 2.45 +0.70 +40.00% 6,432 14,428 0.58 0.15 4 31 None
T Options Chain 21.91 Call 23.00 7/24 Yes 0.27 0.29 0.29 +0.10 +52.64% 6,412 4,563 0.70 0.32 9 61 None
NOK Options Chain 10.11 Put 11.00 7/24 Yes 0.80 0.83 0.82 -0.32 -28.07% 6,387 3,413 1.64 -0.55 14 47 None
AMD Options Chain 505.00 Call 535.00 7/22 No 14.50 15.95 15.48 +11.98 +342.29% 6,386 252 0.88 0.66 11 60 None
GOOGL Options Chain 353.57 Call 360.00 7/24 Yes 5.60 6.00 5.70 -1.30 -18.58% 6,378 6,342 0.86 0.33 12 70 None
ASTS Options Chain 57.67 Call 70.00 7/24 No 0.63 0.68 0.65 +0.44 +209.53% 6,335 5,661 1.16 0.19 5 39 None
CORZ Options Chain 22.24 Call 32.00 8/21 Yes 0.53 0.80 0.70 +0.31 +79.49% 6,311 8,077 0.99 0.18 5 28 None
SPCX Options Chain 120.31 Call 180.00 12/18 No 9.70 10.00 9.90 +1.49 +17.72% 6,308 3,429 0.79 0.31 3 33 None
MNTN Options Chain 8.83 Call 7.50 9/18 Yes 1.70 2.05 1.95 -0.30 -13.34% 6,303 1,528 0.80 0.75 17 38 None
INTC Options Chain 105.45 Call 106.00 7/22 No 2.00 2.07 2.00 +1.56 +354.55% 6,302 947 1.04 0.48 5 55 None
PPL Options Chain 35.30 Put 30.00 1/15 Yes 0.45 0.75 0.60 0.00 0.00% 6,300 17,839 0.27 -0.17 8 67 None
OXY Options Chain 55.42 Call 58.00 7/24 No 0.30 0.33 0.31 +0.09 +40.91% 6,293 6,131 0.41 0.26 9 53 None
AMZN Options Chain 249.45 Put 245.00 7/24 No 2.20 2.25 2.21 +0.17 +8.34% 6,274 3,914 0.38 -0.37 9 60 None
NVDA Options Chain 203.09 Call 190.00 7/24 No 17.35 18.80 17.71 +3.71 +26.50% 6,269 4,021 0.61 0.98 13 58 None
WMT Options Chain 112.27 Put 110.00 7/24 No 0.86 0.91 0.87 +0.37 +74.00% 6,264 3,546 0.27 -0.43 10 59 None
SPCX Options Chain 120.31 Put 125.00 8/21 No 14.50 14.80 14.56 -1.34 -8.43% 6,260 35,479 0.96 -0.47 3 33 None
AAPL Options Chain 325.99 Call 322.50 7/22 No 5.40 5.85 5.60 -0.20 -3.45% 6,243 1,223 0.31 0.84 8 61 None
SPCX Options Chain 120.31 Put 110.00 7/31 No 1.85 2.00 1.91 -0.76 -28.47% 6,241 11,847 0.85 -0.19 3 33 None
SPCX Options Chain 120.31 Put 124.00 7/24 No 4.40 4.60 4.56 -2.24 -32.95% 6,237 3,049 0.94 -0.50 3 33 None
HOOD Options Chain 99.18 Put 107.00 7/24 No 3.20 3.35 3.25 -4.70 -59.12% 6,224 625 0.76 -0.51 10 53 None
AMD Options Chain 505.00 Put 500.00 7/22 No 0.64 0.71 0.65 -11.95 -94.85% 6,222 2,116 1.01 -0.04 11 60 None
SOFI Options Chain 16.99 Put 17.00 7/24 No 0.15 0.16 0.16 -0.26 -61.91% 6,214 11,818 0.63 -0.26 10 46 None
NOW Options Chain 104.48 Put 108.00 9/18 Yes 14.05 14.25 14.20 -0.83 -5.53% 6,204 2,960 0.67 -0.52 10 56 None
MSFT Options Chain 397.75 Call 400.00 7/24 No 5.50 5.65 5.57 -3.03 -35.24% 6,202 7,394 0.46 0.46 15 72 None
INTC Options Chain 105.45 Call 110.00 7/31 Yes 6.75 7.00 6.92 +3.12 +82.11% 6,186 3,272 1.25 0.47 5 55 None
SPCX Options Chain 120.31 Put 115.00 7/24 No 1.15 1.25 1.21 -1.04 -46.23% 6,175 6,973 0.95 -0.20 3 33 None
AMZN Options Chain 249.45 Call 260.00 7/22 No 0.02 0.03 0.02 -0.23 -92.00% 6,174 2,701 0.42 0.02 9 60 None
NVDA Options Chain 203.09 Put 200.00 8/07 No 3.80 3.90 3.80 -1.77 -31.78% 6,165 2,244 0.40 -0.31 13 58 None
MU Options Chain 872.25 Put 950.00 7/24 No 28.50 29.75 28.80 -69.00 -70.56% 6,164 2,997 1.10 -0.39 17 76 None
MU Options Chain 872.25 Put 930.00 7/22 No 8.00 8.40 8.29 -63.91 -88.52% 6,151 192 1.13 -0.23 17 76 None
WULF Options Chain 19.06 Call 25.00 8/21 Yes 0.90 0.99 0.95 +0.20 +26.67% 6,149 29,806 1.07 0.28 2 38 None
ORCL Options Chain 121.73 Call 125.00 7/24 No 4.55 4.70 4.73 +2.38 +101.28% 6,110 5,430 0.75 0.62 7 63 None
META Options Chain 643.81 Call 725.00 7/31 Yes 7.50 7.75 8.45 -0.65 -7.15% 6,107 7,699 0.74 0.18 15 73 None
BMNR Options Chain 16.68 Put 14.00 11/20 No 1.55 1.70 1.66 -0.10 -5.69% 6,098 5,757 0.85 -0.25 12 38 None
BABA Options Chain 120.94 Call 130.00 7/31 No 0.65 0.74 0.70 -0.53 -43.09% 6,096 1,228 0.51 0.13 14 26 None
MSTR Options Chain 98.32 Put 96.00 7/24 No 1.06 1.13 1.14 -1.68 -59.58% 6,090 1,692 0.90 -0.22 5 58 None
TFC Options Chain 50.80 Call 55.00 9/18 No 0.65 0.75 0.69 +0.04 +6.16% 6,081 5,525 0.25 0.26 15 76 None
XOM Options Chain 148.50 Call 152.50 7/24 No 1.52 1.55 1.53 +0.75 +96.16% 6,078 3,324 0.34 0.44 11 71 None
NVDA Options Chain 203.09 Call 197.50 7/24 No 10.00 10.40 10.54 +3.28 +45.18% 6,071 1,896 0.47 0.89 13 58 None
NIO Options Chain 4.83 Call 5.00 7/24 No 0.03 0.04 0.03 -0.03 -50.00% 6,062 10,139 0.63 0.21 9 -10 None
TSM Options Chain 403.24 Call 420.00 8/21 No 28.05 29.30 28.85 +10.95 +61.18% 6,032 5,304 0.51 0.57 20 61
Dividend Stock List
NVDA Options Chain 203.09 Put 185.00 7/22 No 0.01 0.02 0.03 -0.03 -50.00% 6,024 1,850 0.86 0.00 13 58 None
SPCX Options Chain 120.31 Call 124.00 7/24 No 3.90 4.10 4.00 +1.35 +50.95% 6,020 1,317 0.96 0.50 3 33 None
NBIS Options Chain 216.92 Put 165.00 7/31 No 6.40 7.30 6.78 -7.62 -52.92% 6,004 4,165 1.97 -0.16 3 22 None
DVN Options Chain 43.90 Call 45.00 7/31 No 0.76 0.83 0.80 0.00 0.00% 6,000 5,212 0.39 0.40 10 60 None
SPCX Options Chain 120.31 Put 110.00 12/18 No 16.90 17.20 17.00 -0.50 -2.86% 5,999 2,968 0.80 -0.32 3 33 None
MARA Options Chain 12.25 Call 35.00 1/15 Yes 0.19 0.40 0.38 0.00 0.00% 5,991 12,292 0.92 0.12 4 41 None
WBD Options Chain 25.90 Put 25.00 7/24 No 0.03 0.06 0.03 -0.02 -40.00% 5,983 5,881 0.32 -0.16 3 19 None
SOFI Options Chain 16.99 Call 17.00 7/24 No 0.80 0.82 0.81 +0.35 +76.09% 5,957 5,448 0.66 0.74 10 46 None
MSFT Options Chain 397.75 Put 395.00 7/22 No 2.12 2.26 2.18 +0.18 +9.00% 5,951 753 0.40 -0.37 15 72 None
MU Options Chain 872.25 Call 960.00 7/22 No 26.85 28.75 27.39 +23.79 +660.84% 5,944 413 1.11 0.59 17 76 None
MSFT Options Chain 397.75 Put 400.00 7/22 No 4.35 4.70 4.63 +1.13 +32.29% 5,943 1,076 0.39 -0.60 15 72 None
TSLA Options Chain 370.50 Put 372.50 7/24 Yes 8.05 8.15 8.10 -5.63 -41.01% 5,940 3,170 0.82 -0.39 10 58 None
SPCX Options Chain 120.31 Call 160.00 8/21 No 3.70 3.90 3.90 +0.90 +30.00% 5,936 17,763 0.97 0.21 3 33 None
ONDS Options Chain 6.95 Put 7.00 7/31 No 0.18 0.21 0.20 -0.32 -61.54% 5,932 1,819 0.94 -0.26 9 38 None
AVGO Options Chain 379.63 Call 435.00 8/21 No 7.20 7.35 7.30 +1.20 +19.68% 5,927 86 0.50 0.24 13 64 None
MU Options Chain 872.25 Call 1,050.00 7/24 No 10.45 11.00 11.00 +8.35 +315.10% 5,899 4,441 1.05 0.22 17 76 None
PFE Options Chain 24.77 Call 25.00 8/07 Yes 0.37 0.40 0.40 +0.06 +17.65% 5,879 2,690 0.26 0.43 8 64 None
MSFT Options Chain 397.75 Call 407.50 7/22 No 0.55 0.60 0.59 -2.11 -78.15% 5,868 1,676 0.42 0.13 15 72 None
JOBY Options Chain 7.66 Call 9.00 8/21 Yes 0.32 0.35 0.32 +0.02 +6.67% 5,863 4,329 0.87 0.31 6 36 None
SPCX Options Chain 120.31 Call 127.00 7/24 No 2.80 2.85 2.85 +1.04 +57.46% 5,858 1,295 0.97 0.39 3 33 None
PLTR Options Chain 134.42 Call 138.00 7/24 No 0.98 1.01 1.00 -1.17 -53.92% 5,858 9,722 0.60 0.24 11 52 None
IREN Options Chain 41.04 Put 38.00 7/24 No 0.81 0.86 0.82 -0.66 -44.60% 5,857 5,097 1.44 -0.25 9 42 None
SMCI Options Chain 23.95 Call 29.00 7/24 No 0.15 0.16 0.15 +0.10 +200.00% 5,851 6,183 1.15 0.12 14 54 None
MARA Options Chain 12.25 Call 12.00 7/24 No 0.57 0.60 0.59 +0.23 +63.89% 5,851 46,281 1.04 0.60 4 41 None
SPCX Options Chain 120.31 Put 123.00 7/24 No 3.90 4.10 3.90 -2.30 -37.10% 5,847 1,603 0.94 -0.47 3 33 None
SPCX Options Chain 120.31 Call 140.00 7/31 No 2.20 2.30 2.25 +0.60 +36.37% 5,825 4,954 0.91 0.22 3 33 None
INTC Options Chain 105.45 Call 100.00 7/24 Yes 9.60 9.80 9.80 +4.50 +84.91% 5,819 7,202 1.77 0.66 5 55 None
MU Options Chain 872.25 Put 920.00 7/22 No 6.05 6.50 6.27 -59.06 -90.41% 5,818 111 1.16 -0.18 17 76 None
IONQ Options Chain 35.51 Put 30.00 12/18 Yes 5.25 5.55 5.35 -0.30 -5.31% 5,809 1,110 0.97 -0.28 9 44 None
ZION Options Chain 69.90 Put 52.50 10/16 Yes 0.25 0.40 0.30 -0.20 -40.00% 5,793 106 0.38 -0.06 18 72 None
NVDA Options Chain 203.09 Put 197.50 7/24 No 0.52 0.54 0.51 -1.07 -67.73% 5,792 6,532 0.46 -0.11 13 58 None
NFLX Options Chain 67.60 Put 68.00 7/24 No 0.65 0.67 0.66 -0.67 -50.38% 5,746 5,171 0.39 -0.38 14 63 None
MARA Options Chain 12.25 Put 12.00 7/24 No 0.34 0.36 0.34 -0.36 -51.43% 5,745 3,637 1.02 -0.40 4 41 None
AMZN Options Chain 249.45 Call 257.50 7/22 No 0.05 0.06 0.05 -0.47 -90.39% 5,737 2,304 0.39 0.04 9 60 None
ACHR Options Chain 5.39 Call 7.00 8/07 No 0.06 0.07 0.07 0.00 0.00% 5,729 6,744 1.04 0.14 7 37 None
BBAI Options Chain 2.82 Call 3.00 7/24 No 0.05 0.06 0.05 +0.01 +25.00% 5,718 3,448 0.74 0.40 8 28 None
NOK Options Chain 10.11 Put 8.00 11/20 Yes 0.56 0.60 0.56 -0.13 -18.85% 5,709 6,083 0.75 -0.19 14 47 None
MU Options Chain 872.25 Call 940.00 7/22 No 39.80 42.40 41.04 +34.64 +541.25% 5,696 550 1.15 0.72 17 76 None
MMM Options Chain 170.76 Call 170.00 8/21 Yes 6.00 6.50 6.80 +3.92 +136.12% 5,680 8,602 0.28 0.56 8 61 None
IONQ Options Chain 35.51 Call 45.00 12/18 Yes 5.95 6.40 6.15 +0.41 +7.15% 5,666 3,406 1.01 0.48 9 44 None
AS Options Chain 35.91 Call 35.00 8/21 No 2.10 2.50 2.30 -0.91 -28.35% 5,655 1,544 0.62 0.51 3 20 None
TSM Options Chain 403.24 Put 240.00 9/18 No 0.50 0.93 0.74 -0.25 -25.26% 5,652 5,703 0.71 -0.01 20 61
Dividend Stock List
TSLA Options Chain 370.50 Put 365.00 7/24 Yes 5.25 5.35 5.31 -4.50 -45.88% 5,642 3,100 0.81 -0.29 10 58 None
T Options Chain 21.91 Call 24.00 8/21 Yes 0.27 0.32 0.29 +0.08 +38.10% 5,642 8,475 0.33 0.24 9 61 None
T Options Chain 21.91 Call 22.00 7/31 Yes 0.78 0.84 0.84 +0.18 +27.28% 5,629 2,480 0.45 0.58 9 61 None
SPCX Options Chain 120.31 Put 128.00 7/24 No 6.90 7.10 7.00 -2.42 -25.69% 5,617 973 0.95 -0.65 3 33 None
HOOD Options Chain 99.18 Put 105.00 7/24 No 2.30 2.35 2.28 -4.42 -65.97% 5,615 1,671 0.78 -0.41 10 53 None
IREN Options Chain 41.04 Call 42.00 7/24 No 1.66 1.71 1.70 0.00 0.00% 5,590 3,174 1.35 0.47 9 42 None
ONDS Options Chain 6.95 Put 7.50 7/24 No 0.20 0.23 0.21 -0.56 -72.73% 5,577 2,904 1.06 -0.39 9 38 None
ORCL Options Chain 121.73 Call 127.00 7/24 No 3.50 3.70 3.60 +1.79 +98.90% 5,574 1,248 0.74 0.53 7 63 None