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
AMC Options Chain 1.95 Call 3.00 8/21 Yes 0.19 0.20 0.20 +0.11 +122.23% 56,484 47,223 1.30 0.32 8 25 None
SPCX Options Chain 123.99 Call 330.00 7/24 No 0.05 0.10 0.05 -0.02 -28.58% 56,231 268,745 0.00 0.00 3 33 None
AMC Options Chain 1.95 Call 2.50 8/21 Yes 0.32 0.33 0.33 +0.19 +135.72% 50,117 42,350 1.18 0.50 8 25 None
NVDA Options Chain 205.97 Call 210.00 7/22 No 0.39 0.40 0.39 -0.79 -66.95% 48,873 5,523 0.38 0.18 17 63 None
AMC Options Chain 1.95 Call 2.00 8/21 Yes 0.58 0.60 0.59 +0.32 +118.52% 47,833 63,414 1.19 0.74 8 25 None
SHOP Options Chain 123.56 Call 135.00 10/16 Yes 12.20 12.70 12.21 +0.86 +7.58% 45,244 790 0.62 0.50 9 57 None
SHOP Options Chain 123.56 Call 100.00 9/18 Yes 29.50 32.00 30.78 +3.12 +11.28% 45,004 47,701 0.69 0.85 9 57 None
NVDA Options Chain 205.97 Call 210.00 7/24 No 1.28 1.30 1.27 -0.75 -37.13% 40,685 50,349 0.41 0.28 17 63 None
PLTR Options Chain 132.38 Call 140.00 7/24 No 1.90 1.92 1.90 +0.69 +57.03% 38,864 18,203 0.61 0.34 12 53 None
NVDA Options Chain 205.97 Call 207.50 7/22 No 0.88 0.90 0.90 -0.92 -50.55% 37,818 2,497 0.38 0.30 17 63 None
AMC Options Chain 1.95 Put 2.00 8/21 Yes 0.14 0.15 0.14 -0.18 -56.25% 33,989 17,979 1.16 -0.26 8 25 None
NVDA Options Chain 205.97 Call 215.00 7/24 No 0.45 0.46 0.45 -0.50 -52.64% 32,096 49,511 0.41 0.13 17 63 None
NU Options Chain 13.59 Call 14.00 9/18 Yes 1.11 1.14 1.11 +0.21 +23.34% 30,238 9,694 0.46 0.57 14 54 None
NVDA Options Chain 205.97 Call 205.00 7/24 No 3.00 3.10 3.05 -0.85 -21.80% 30,194 24,297 0.43 0.49 17 63 None
AR Options Chain 33.57 Put 30.00 8/21 Yes 0.25 0.35 0.27 -0.13 -32.50% 28,804 73,969 0.39 -0.15 15 65 None
NVDA Options Chain 205.97 Call 220.00 7/24 No 0.15 0.16 0.16 -0.25 -60.98% 27,888 24,057 0.42 0.06 17 63 None
NU Options Chain 13.59 Call 13.00 8/21 Yes 1.45 1.48 1.46 +0.30 +25.87% 27,675 120,662 0.51 0.75 14 54 None
NVDA Options Chain 205.97 Call 207.50 7/24 No 2.03 2.04 2.03 -0.82 -28.78% 27,576 33,910 0.42 0.38 17 63 None
IREN Options Chain 33.62 Call 50.00 7/24 No 0.22 0.25 0.23 +0.17 +283.34% 26,990 1,940 1.37 0.09 9 42 None
NVDA Options Chain 205.97 Call 212.50 7/22 No 0.17 0.18 0.18 -0.56 -75.68% 25,008 5,387 0.38 0.10 17 63 None
NVDA Options Chain 205.97 Call 205.00 7/22 No 1.75 1.77 1.76 -1.05 -37.37% 24,981 9,831 0.39 0.47 17 63 None
NVDA Options Chain 205.97 Put 202.50 7/22 No 1.96 1.97 1.95 -1.55 -44.29% 24,917 7,599 0.41 -0.37 17 63 None
MARA Options Chain 10.69 Call 12.00 7/24 No 0.44 0.47 0.45 +0.31 +221.43% 24,914 43,433 1.00 0.48 5 41 None
FIG Options Chain 23.95 Call 29.00 7/24 No 0.17 0.20 0.20 -0.15 -42.86% 24,363 70,793 1.18 0.10 3 19 None
WBD Options Chain 26.87 Call 28.00 8/21 No 0.48 0.70 0.50 -0.22 -30.56% 22,854 74,373 0.37 0.34 3 19 None
NVDA Options Chain 205.97 Put 200.00 7/22 No 1.15 1.16 1.16 -1.46 -55.73% 20,866 7,657 0.42 -0.24 17 63 None
TTD Options Chain 18.59 Put 15.00 7/31 No 0.02 0.05 0.04 -0.01 -20.00% 20,526 289 0.72 -0.03 12 41 None
NOK Options Chain 10.12 Call 10.00 8/21 Yes 1.05 1.07 1.06 -0.01 -0.94% 19,795 3,863 0.84 0.58 12 45 None
PRMB Options Chain 24.82 Call 27.00 8/21 No 0.45 0.80 0.62 +0.07 +12.73% 18,752 58 0.51 0.29 3 19 None
PRMB Options Chain 24.82 Call 23.00 8/21 No 2.25 2.65 2.42 +0.22 +10.00% 18,752 113 0.51 0.69 3 19 None
IREN Options Chain 33.62 Call 40.00 7/24 No 2.94 2.99 2.99 +2.42 +424.57% 18,454 3,143 1.49 0.58 9 42 None
NFLX Options Chain 68.95 Call 70.00 7/24 No 0.40 0.41 0.41 -0.53 -56.39% 18,401 15,069 0.44 0.22 11 63 None
ACHR Options Chain 4.47 Call 6.00 7/24 No 0.08 0.09 0.08 +0.07 +700.00% 18,338 2,960 1.23 0.17 7 36 None
NVDA Options Chain 205.97 Call 217.50 7/24 No 0.25 0.27 0.26 -0.36 -58.07% 18,043 39,532 0.41 0.09 17 63 None
NVDA Options Chain 205.97 Put 205.00 7/24 No 4.35 4.40 4.37 -1.48 -25.30% 17,442 15,582 0.43 -0.51 17 63 None
NVDA Options Chain 205.97 Put 205.00 7/22 No 3.15 3.20 3.18 -1.67 -34.44% 17,416 11,473 0.39 -0.53 17 63 None
TSLA Options Chain 391.06 Call 400.00 7/24 Yes 3.40 3.45 3.45 -2.93 -45.93% 16,626 8,436 0.82 0.20 10 59 None
NVDA Options Chain 205.97 Call 212.50 7/24 No 0.76 0.78 0.78 -0.61 -43.89% 16,456 26,497 0.41 0.19 17 63 None
SOFI Options Chain 17.28 Call 18.00 7/24 No 0.14 0.15 0.14 -0.13 -48.15% 16,340 12,286 0.62 0.30 13 50 None
TSLA Options Chain 391.06 Put 380.00 7/24 Yes 18.10 18.25 18.24 +5.34 +41.40% 15,546 4,248 0.81 -0.59 10 59 None
ORCL Options Chain 126.41 Call 130.00 7/24 No 1.45 1.50 1.49 -1.47 -49.67% 15,353 3,341 0.78 0.26 12 70 None
NFLX Options Chain 68.95 Call 68.00 7/24 No 0.98 0.99 0.97 -1.01 -51.01% 15,024 2,791 0.43 0.43 11 63 None
NVDA Options Chain 205.97 Put 200.00 7/24 No 2.23 2.25 2.23 -1.37 -38.06% 15,019 17,973 0.45 -0.31 17 63 None
ACHR Options Chain 4.47 Call 5.00 7/24 No 0.45 0.47 0.46 +0.41 +820.00% 14,692 4,684 1.08 0.70 7 36 None
PLTR Options Chain 132.38 Call 138.00 7/24 No 2.63 2.67 2.62 +0.89 +51.45% 14,587 2,195 0.61 0.42 12 53 None
WBD Options Chain 26.87 Put 26.00 7/24 No 0.16 0.19 0.18 +0.03 +20.00% 14,482 1,741 0.33 -0.29 3 19 None
INTC Options Chain 95.04 Call 80.00 7/22 No 18.25 18.85 18.65 +2.49 +15.41% 14,235 126 1.89 0.98 5 54 None
INTC Options Chain 95.04 Call 79.00 7/22 No 19.20 19.85 19.63 +2.61 +15.34% 14,200 1 1.99 0.99 5 54 None
MRVL Options Chain 188.68 Call 250.00 8/21 No 7.55 7.85 7.75 +2.43 +45.68% 13,894 6,304 0.97 0.25 10 60 None
NVDA Options Chain 205.97 Put 207.50 7/22 No 4.70 4.80 4.80 -1.74 -26.61% 13,722 1,380 0.38 -0.70 17 63 None
AAPL Options Chain 333.74 Put 320.00 7/22 No 1.22 1.28 1.22 +0.37 +43.53% 13,708 2,203 0.32 -0.29 8 61 None
PLTR Options Chain 132.38 Call 135.00 7/24 No 4.05 4.15 4.11 +1.38 +50.55% 13,622 16,956 0.62 0.56 12 53 None
T Options Chain 21.81 Call 24.00 10/16 Yes 0.51 0.56 0.55 +0.03 +5.77% 13,430 3,703 0.30 0.29 9 61 None
AAPL Options Chain 333.74 Call 335.00 7/22 No 0.38 0.40 0.38 -3.52 -90.26% 13,239 2,383 0.32 0.10 8 61 None
SPCX Options Chain 123.99 Put 120.00 7/24 No 3.60 3.80 3.70 +0.40 +12.13% 13,202 6,432 0.83 -0.39 3 33 None
SOFI Options Chain 17.28 Call 17.50 7/24 No 0.27 0.28 0.28 -0.17 -37.78% 13,180 8,628 0.63 0.48 13 50 None
ACHR Options Chain 4.47 Call 5.50 7/24 No 0.20 0.21 0.20 +0.18 +900.00% 13,156 3,348 1.15 0.39 7 36 None
SPCX Options Chain 123.99 Call 130.00 7/24 No 1.55 1.65 1.57 -1.34 -46.05% 13,109 7,892 0.87 0.27 3 33 None
AAPL Options Chain 333.74 Call 330.00 7/24 No 2.18 2.25 2.23 -5.77 -72.13% 13,053 8,597 0.31 0.31 8 61 None
TSLA Options Chain 391.06 Call 375.00 7/24 Yes 10.45 10.55 10.50 -6.55 -38.42% 12,768 703 0.81 0.47 10 59 None
NFLX Options Chain 68.95 Call 68.00 7/31 No 1.55 1.60 1.58 -1.00 -38.76% 12,385 1,512 0.38 0.47 11 63 None
NVDA Options Chain 205.97 Call 240.00 7/24 No 0.01 0.02 0.01 -0.04 -80.00% 12,330 7,753 0.56 0.00 17 63 None
EXE Options Chain 89.00 Put 80.00 8/21 No 0.70 0.90 0.85 +0.11 +14.87% 12,214 29,711 0.34 -0.17 3 21 None
MARA Options Chain 10.69 Call 13.00 7/24 No 0.14 0.15 0.14 +0.09 +180.00% 12,188 41,728 0.97 0.20 5 41 None
FIG Options Chain 23.95 Call 29.00 7/31 No 0.85 1.00 0.95 +0.11 +13.10% 12,184 499 1.31 0.28 3 19 None
SKHY Options Chain 153.55 Put 100.00 7/31 No 2.00 2.25 2.10 +0.12 +6.07% 12,078 188 3 22 None
AAL Options Chain 14.98 Put 13.00 8/21 Yes 0.22 0.26 0.24 -0.02 -7.70% 12,069 39,060 0.57 -0.16 7 41 None
TSLA Options Chain 391.06 Put 370.00 7/24 Yes 12.30 12.45 12.41 +4.01 +47.74% 12,013 6,793 0.81 -0.47 10 59 None
NVDA Options Chain 205.97 Call 215.00 7/22 No 0.07 0.08 0.07 -0.34 -82.93% 11,896 3,809 0.39 0.05 17 63 None
PLTR Options Chain 132.38 Call 136.00 7/24 No 3.55 3.60 3.60 +1.28 +55.18% 11,865 11,087 0.61 0.51 12 53 None
CIFR Options Chain 17.50 Put 19.00 7/24 No 0.45 0.51 0.49 -1.58 -76.33% 11,860 509 1.35 -0.30 4 39 None
NFLX Options Chain 68.95 Call 69.00 7/24 No 0.63 0.64 0.62 -0.83 -57.25% 11,821 3,557 0.43 0.32 11 63 None
NFLX Options Chain 68.95 Call 72.00 7/24 No 0.15 0.16 0.16 -0.27 -62.80% 11,795 7,029 0.47 0.10 11 63 None
CORZ Options Chain 20.90 Put 18.00 8/21 Yes 0.96 1.05 1.01 -0.09 -8.19% 11,793 7,193 1.10 -0.21 5 28 None
ONDS Options Chain 6.53 Call 7.50 7/24 No 0.09 0.11 0.10 +0.03 +42.86% 11,791 5,213 1.02 0.26 9 38 None
FRMI Options Chain 6.05 Put 4.50 8/07 No 0.05 0.15 0.10 -0.04 -28.58% 11,701 57 1.22 -0.13 3 16 None
BMNR Options Chain 15.69 Call 18.00 7/24 No 0.20 0.21 0.20 +0.09 +81.82% 11,519 3,426 0.91 0.23 12 35 None
MARA Options Chain 10.69 Call 12.50 7/24 No 0.26 0.27 0.27 +0.19 +237.50% 11,500 31,483 1.00 0.33 5 41 None
FIG Options Chain 23.95 Call 28.00 7/24 No 0.29 0.33 0.28 -0.17 -37.78% 11,437 49,974 1.14 0.16 3 19 None
SLS Options Chain 13.19 Call 16.00 7/24 No 0.20 0.35 0.26 -0.54 -67.50% 11,348 3,687 2.35 0.15 8 34 None
BMNR Options Chain 15.69 Call 16.50 7/24 No 0.78 0.80 0.78 +0.38 +95.00% 11,274 5,160 0.89 0.56 12 35 None
AAPL Options Chain 333.74 Put 315.00 7/24 No 1.14 1.18 1.17 +0.34 +40.97% 11,245 5,898 0.34 -0.19 8 61 None
TSLA Options Chain 391.06 Call 380.00 7/24 Yes 8.50 8.60 8.55 -5.50 -39.15% 11,163 1,047 0.81 0.41 10 59 None
FISV Options Chain 50.63 Put 40.00 7/31 No 0.00 0.05 0.05 0.00 0.00% 11,114 22,898 0.77 0.00 3 21 None
AAPL Options Chain 333.74 Put 325.00 7/22 No 2.98 3.10 3.00 +1.39 +86.34% 11,061 3,681 0.31 -0.53 8 61 None
BABA Options Chain 114.97 Call 125.00 7/24 No 1.49 1.52 1.52 +1.05 +223.41% 11,057 6,115 0.56 0.32 11 58 None
MARA Options Chain 10.69 Call 11.00 7/24 No 1.04 1.09 1.11 +0.70 +170.74% 11,006 8,030 1.03 0.76 5 41 None
AAPL Options Chain 333.74 Call 330.00 7/22 No 1.06 1.08 1.08 -5.97 -84.69% 11,002 1,414 0.31 0.23 8 61 None
CLSK Options Chain 13.06 Put 10.00 8/21 Yes 0.20 0.23 0.21 -0.19 -47.50% 10,976 6,386 1.12 -0.10 9 40 None
SOFI Options Chain 17.28 Call 18.50 7/24 No 0.07 0.08 0.07 -0.08 -53.34% 10,972 9,266 0.61 0.17 13 50 None
GME Options Chain 21.89 Call 22.00 7/24 No 0.23 0.25 0.24 -0.07 -22.59% 10,796 8,743 0.33 0.42 10 41 None
AMC Options Chain 1.95 Put 1.50 8/21 Yes 0.03 0.04 0.04 -0.05 -55.56% 10,781 15,012 1.22 -0.08 8 25 None
AAPL Options Chain 333.74 Put 320.00 7/24 No 2.27 2.36 2.29 +0.91 +65.95% 10,741 6,576 0.33 -0.33 8 61 None
TGT Options Chain 139.60 Call 152.50 7/24 No 0.05 0.07 0.07 -0.02 -22.23% 10,673 153 0.44 0.02 9 62 None
AAPL Options Chain 333.74 Put 325.00 7/24 No 4.15 4.35 4.28 +1.93 +82.13% 10,622 8,800 0.32 -0.51 8 61 None
AMC Options Chain 1.95 Call 3.00 9/18 Yes 0.27 0.28 0.27 +0.11 +68.75% 10,568 18,389 1.17 0.39 8 25 None
HOOD Options Chain 99.96 Call 110.00 7/24 No 0.61 0.63 0.61 -0.29 -32.23% 10,433 5,681 0.76 0.16 10 53 None
WULF Options Chain 18.16 Put 18.00 7/31 No 0.95 1.06 1.04 -0.44 -29.73% 10,413 8,350 1.12 -0.37 2 38 None
MU Options Chain 848.95 Put 500.00 7/24 No 0.21 0.27 0.28 -0.32 -53.34% 10,333 43,127 2.10 0.00 13 68 None
AMZN Options Chain 247.23 Call 260.00 7/24 No 0.95 0.98 0.97 0.00 0.00% 10,319 15,434 0.37 0.23 12 66 None
AMC Options Chain 1.95 Call 3.50 8/21 Yes 0.11 0.12 0.12 +0.04 +50.00% 10,317 17,406 1.35 0.22 8 25 None
FIG Options Chain 23.95 Call 28.00 7/31 No 1.09 1.10 1.11 +0.13 +13.27% 10,246 3,784 1.26 0.32 3 19 None
IREN Options Chain 33.62 Put 39.00 7/24 No 1.66 1.74 1.69 -4.55 -72.92% 10,242 905 1.49 -0.36 9 42 None
SPCX Options Chain 123.99 Call 125.00 7/24 No 2.85 2.90 2.88 -1.81 -38.60% 10,223 2,572 0.85 0.42 3 33 None
MO Options Chain 74.21 Call 78.00 7/24 No 0.08 0.10 0.09 -0.07 -43.75% 10,177 446 0.33 0.09 12 67 None
AMZN Options Chain 247.23 Call 250.00 7/24 No 4.25 4.35 4.24 +0.62 +17.13% 10,155 11,519 0.38 0.60 12 66 None
ORCL Options Chain 126.41 Call 172.50 7/31 No 0.07 0.12 0.15 0.00 0.00% 10,122 10,169 0.87 0.01 12 70 None
CORZ Options Chain 20.90 Call 31.00 8/21 Yes 0.46 0.55 0.50 +0.30 +150.00% 10,026 2,152 0.98 0.15 5 28 None
PFE Options Chain 25.05 Put 22.00 9/18 Yes 0.15 0.16 0.15 0.00 0.00% 10,025 29,028 0.25 -0.06 8 64 None
AGNC Options Chain 11.25 Put 9.00 12/18 Yes 0.14 0.15 0.13 0.00 0.00% 10,021 2,981 0.27 0.00 11 52 None
CORZ Options Chain 20.90 Put 13.00 8/21 Yes 0.13 0.30 0.30 +0.10 +50.00% 10,002 11,347 1.26 -0.06 5 28 None
PLTR Options Chain 132.38 Call 148.00 7/24 No 0.41 0.42 0.41 +0.11 +36.67% 9,956 1,061 0.61 0.11 12 53 None
ORCL Options Chain 126.41 Call 125.00 7/24 No 2.99 3.10 3.10 -2.21 -41.62% 9,934 1,426 0.78 0.44 12 70 None
LCID Options Chain 7.36 Call 11.00 8/21 Yes 0.13 0.20 0.17 +0.11 +183.34% 9,832 306 1.26 0.13 6 27 None
CLSK Options Chain 13.06 Put 14.00 9/18 Yes 1.73 1.97 1.90 -0.80 -29.63% 9,814 1,517 1.03 -0.36 9 40 None
LCID Options Chain 7.36 Put 11.00 8/21 Yes 3.90 4.45 4.20 -0.47 -10.07% 9,756 529 1.56 -0.87 6 27 None
PLTR Options Chain 132.38 Call 146.00 7/24 No 0.60 0.62 0.61 +0.19 +45.24% 9,664 1,019 0.61 0.15 12 53 None
NVDA Options Chain 205.97 Call 195.00 7/22 No 8.90 9.05 8.95 -0.35 -3.77% 9,654 204 0.47 0.90 17 63 None
AMZN Options Chain 247.23 Call 252.50 7/22 No 1.89 1.91 1.89 +0.05 +2.72% 9,572 737 0.36 0.49 12 66 None
AMZN Options Chain 247.23 Call 262.50 7/24 No 0.60 0.63 0.62 -0.02 -3.13% 9,535 1,586 0.37 0.17 12 66 None
TSLA Options Chain 391.06 Call 370.00 7/24 Yes 12.65 12.80 12.75 -6.70 -34.45% 9,528 309 0.81 0.53 10 59 None
DGXX Options Chain 3.77 Call 7.00 9/18 No 0.20 0.30 0.26 +0.05 +23.81% 9,430 2,329 1.35 0.23 3 15 None
MSFT Options Chain 393.82 Call 400.00 7/22 No 5.10 5.40 5.33 +1.08 +25.42% 9,404 2,098 0.40 0.55 12 65 None
NVDA Options Chain 205.97 Put 215.00 7/22 No 11.40 11.55 11.60 -0.46 -3.82% 9,299 66 0.49 -0.95 17 63 None
SBET Options Chain 5.67 Call 5.50 7/24 No 0.64 0.73 0.73 +0.38 +108.58% 9,217 10,292 1.01 0.89 8 35 None
CIFR Options Chain 17.50 Put 17.50 7/31 No 0.52 0.57 0.57 -1.00 -63.70% 9,204 113 1.29 -0.22 4 39 None
MU Options Chain 848.95 Call 1,000.00 7/24 No 7.85 8.05 7.85 -1.45 -15.60% 8,996 6,883 1.12 0.17 13 68 None
AMZN Options Chain 247.23 Call 255.00 7/22 No 1.07 1.14 1.08 -0.21 -16.28% 8,969 1,147 0.36 0.36 12 66 None
AMZN Options Chain 247.23 Call 265.00 7/24 No 0.38 0.39 0.38 -0.06 -13.64% 8,942 14,984 0.38 0.12 12 66 None
NFLX Options Chain 68.95 Put 67.00 7/24 No 0.94 0.96 0.94 +0.35 +59.33% 8,890 4,742 0.42 -0.43 11 63 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
AAPL Options Chain 333.74 Put 327.50 7/24 No 5.45 5.70 5.56 +2.66 +91.73% 8,746 5,131 0.31 -0.60 8 61 None
MRVL Options Chain 188.68 Call 200.00 7/24 No 8.00 8.45 8.28 +2.68 +47.86% 8,726 5,874 1.14 0.49 10 60 None
TSLA Options Chain 391.06 Put 390.00 7/24 Yes 25.15 25.25 25.35 +6.81 +36.74% 8,721 3,299 0.82 -0.70 10 59 None
NVDA Options Chain 205.97 Call 225.00 7/24 No 0.06 0.07 0.07 -0.12 -63.16% 8,702 23,434 0.44 0.02 17 63 None
AAPL Options Chain 333.74 Call 327.50 7/22 No 1.81 1.89 1.83 -6.83 -78.87% 8,645 542 0.31 0.33 8 61 None
ONDS Options Chain 6.53 Call 7.00 7/24 No 0.24 0.27 0.22 +0.08 +57.15% 8,637 3,602 1.05 0.51 9 38 None
DGXX Options Chain 3.77 Call 6.00 8/21 No 0.15 0.20 0.15 +0.03 +25.00% 8,634 691 1.33 0.22 3 15 None
NFLX Options Chain 68.95 Put 65.00 9/18 No 2.55 2.58 2.60 +0.45 +20.93% 8,586 5,163 0.36 -0.35 11 63 None
INTC Options Chain 95.04 Call 112.00 7/24 Yes 2.30 2.32 2.30 +0.11 +5.03% 8,580 670 1.60 0.25 5 54 None
TSLA Options Chain 391.06 Call 420.00 7/24 Yes 1.19 1.20 1.19 -1.35 -53.15% 8,556 7,751 0.84 0.08 10 59 None
ORCL Options Chain 126.41 Put 100.00 7/31 No 0.39 0.44 0.41 +0.10 +32.26% 8,549 419 0.78 -0.06 12 70 None
NFLX Options Chain 68.95 Put 65.00 7/24 No 0.32 0.33 0.33 +0.13 +65.00% 8,518 5,410 0.42 -0.20 11 63 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
CLF Options Chain 9.28 Call 9.50 7/24 Yes 0.29 0.36 0.29 -0.19 -39.59% 8,481 1,059 1.52 0.41 7 35 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
SPCX Options Chain 123.99 Put 115.00 7/24 No 1.75 1.85 1.80 +0.08 +4.66% 8,460 6,281 0.84 -0.22 3 33 None
HOOD Options Chain 99.96 Call 105.00 7/24 No 1.63 1.70 1.67 -0.30 -15.23% 8,430 6,147 0.76 0.34 10 53 None
SNAP Options Chain 4.53 Call 5.00 7/24 No 0.01 0.02 0.01 -0.01 -50.00% 8,417 10,447 0.66 0.14 8 21 None
SOFI Options Chain 17.28 Call 19.00 7/24 No 0.03 0.04 0.03 -0.06 -66.67% 8,396 10,530 0.60 0.09 13 50 None
TSLA Options Chain 391.06 Put 300.00 7/24 Yes 0.26 0.28 0.28 +0.07 +33.34% 8,384 3,685 1.00 0.00 10 59 None
PFE Options Chain 25.05 Put 24.00 9/18 Yes 0.65 0.66 0.65 +0.07 +12.07% 8,370 29,509 0.23 -0.35 8 64 None
SBET Options Chain 5.67 Call 5.50 7/31 No 0.73 0.80 0.75 +0.12 +19.05% 8,338 2,402 0.81 0.80 8 35 None
TSLA Options Chain 391.06 Call 385.00 7/24 Yes 6.85 6.95 6.81 -4.94 -42.05% 8,328 1,322 0.81 0.35 10 59 None
BAC Options Chain 61.27 Put 61.00 7/24 No 0.84 0.89 0.83 +0.21 +33.88% 8,305 1,904 0.25 -0.54 9 65 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
MSFT Options Chain 393.82 Call 405.00 7/22 No 3.00 3.10 3.10 +0.31 +11.12% 8,166 1,386 0.39 0.39 12 65 None
SPCX Options Chain 123.99 Call 150.00 7/24 No 0.30 0.35 0.35 -0.35 -50.00% 8,151 23,424 1.15 0.05 3 33 None
BMNR Options Chain 15.69 Call 17.00 7/24 No 0.51 0.54 0.52 +0.27 +108.00% 8,141 7,157 0.89 0.44 12 35 None
FRMI Options Chain 6.05 Call 7.00 9/18 No 1.00 1.10 1.00 -0.02 -1.97% 8,102 8,850 1.38 0.51 3 16 None
INTC Options Chain 95.04 Call 120.00 7/24 Yes 1.12 1.14 1.13 +0.05 +4.63% 8,010 31,902 1.61 0.14 5 54 None
MSFT Options Chain 393.82 Call 410.00 7/24 No 3.55 3.80 3.65 +0.52 +16.62% 7,993 8,752 0.42 0.33 12 65 None
FWONK Options Chain 102.20 Put 80.00 8/21 Yes 0.00 0.50 0.04 -0.84 -95.46% 7,950 7,968 0.57 -0.02 7 61 None
MARA Options Chain 10.69 Call 11.50 7/24 No 0.70 0.72 0.67 +0.42 +168.00% 7,925 29,368 1.04 0.64 5 41 None
BYND Options Chain 0.59 Call 1.00 8/21 Yes 0.03 0.04 0.03 -0.01 -25.00% 7,916 32,292 1.92 0.15 9 18 None
PLTR Options Chain 132.38 Call 134.00 7/24 No 4.60 4.75 4.62 +1.47 +46.67% 7,908 2,566 0.61 0.60 12 53 None
NFLX Options Chain 68.95 Put 66.00 7/24 No 0.57 0.58 0.57 +0.25 +78.13% 7,895 2,782 0.42 -0.30 11 63 None
RKLB Options Chain 67.62 Call 70.00 7/24 No 1.56 1.65 1.60 -0.89 -35.75% 7,886 1,680 1.05 0.36 7 44 None
SOFI Options Chain 17.28 Put 17.00 7/24 No 0.41 0.42 0.42 +0.03 +7.70% 7,869 10,220 0.63 -0.36 13 50 None
TSLA Options Chain 391.06 Call 390.00 7/24 Yes 5.45 5.55 5.50 -4.17 -43.13% 7,846 7,314 0.82 0.30 10 59 None
MRVL Options Chain 188.68 Call 300.00 8/21 No 2.67 2.79 2.70 +0.99 +57.90% 7,822 6,157 0.99 0.11 10 60 None
NVDA Options Chain 205.97 Put 195.00 7/24 No 1.05 1.07 1.06 -0.99 -48.30% 7,820 19,727 0.47 -0.18 17 63 None
AMZN Options Chain 247.23 Call 255.00 7/24 No 2.14 2.20 2.19 +0.28 +14.66% 7,777 6,275 0.37 0.41 12 66 None
TSLA Options Chain 391.06 Call 410.00 7/24 Yes 2.03 2.05 2.03 -2.03 -50.00% 7,772 6,603 0.82 0.13 10 59 None
INTC Options Chain 95.04 Call 115.00 7/24 Yes 1.76 1.79 1.77 +0.08 +4.74% 7,725 8,323 1.60 0.20 5 54 None
NVDA Options Chain 205.97 Call 220.00 7/31 No 0.90 0.92 0.91 -0.50 -35.47% 7,690 21,184 0.39 0.14 17 63 None
RIVN Options Chain 17.41 Call 18.00 7/24 No 0.22 0.24 0.22 -0.18 -45.00% 7,690 5,457 0.70 0.32 7 34 None
NBIS Options Chain 167.05 Put 40.00 8/21 No 0.24 0.44 0.42 +0.21 +100.00% 7,688 2,623 2.47 0.00 3 22 None
TSLA Options Chain 391.06 Put 375.00 7/24 Yes 15.05 15.20 15.25 +4.93 +47.78% 7,677 2,934 0.81 -0.53 10 59 None
INV Options Chain 3.37 Call 7.50 8/21 No 0.05 0.10 0.10 0.00 0.00% 7,669 9,359 1.93 0.04 3 15 None
BAC Options Chain 61.27 Call 65.00 8/21 No 0.29 0.32 0.31 -0.12 -27.91% 7,638 20,472 0.22 0.17 9 65 None
CAVA Options Chain 68.85 Put 50.00 8/28 No 0.69 1.67 0.50 % 7,627 0 0.91 -0.13 3 21 None
NVDA Options Chain 205.97 Put 210.00 7/24 No 7.55 7.65 7.65 -1.20 -13.56% 7,612 5,052 0.42 -0.72 17 63 None
SPCX Options Chain 123.99 Put 110.00 7/31 No 2.25 2.35 2.30 +0.15 +6.98% 7,599 8,952 0.79 -0.20 3 33 None
MRVL Options Chain 188.68 Call 260.00 8/21 No 6.10 6.75 6.40 +2.20 +52.39% 7,574 4,599 0.97 0.21 10 60 None
IREN Options Chain 33.62 Call 45.00 7/24 No 0.95 1.00 0.99 +0.82 +482.36% 7,564 2,553 1.40 0.28 9 42 None
AXTI Options Chain 45.86 Call 53.00 8/14 Yes 7.90 8.50 8.10 +1.67 +25.98% 7,553 6 1.88 0.55 7 38 None
BULL Options Chain 7.23 Call 8.00 7/24 No 0.12 0.13 0.12 +0.05 +71.43% 7,543 7,128 0.76 0.29 3 16 None
QCOM Options Chain 171.78 Call 230.00 8/21 Yes 2.03 2.19 2.11 +0.05 +2.43% 7,540 4,949 0.73 0.11 14 72 None
SLS Options Chain 13.19 Call 18.00 7/24 No 0.10 0.25 0.17 -0.43 -71.67% 7,531 2,302 2.52 0.06 8 34 None
ACHR Options Chain 4.47 Call 7.00 8/21 Yes 0.18 0.20 0.19 +0.15 +375.00% 7,524 17,036 1.00 0.21 7 36 None
SOFI Options Chain 17.28 Put 16.50 7/24 No 0.21 0.22 0.22 0.00 0.00% 7,523 10,113 0.65 -0.22 13 50 None
CARR Options Chain 68.69 Put 57.00 7/31 Yes 0.05 0.40 0.20 -0.17 -45.95% 7,510 3 0.62 -0.09 6 55 None
BMNR Options Chain 15.69 Call 17.50 7/24 No 0.33 0.35 0.33 +0.17 +106.25% 7,510 3,764 0.89 0.32 12 35 None
CARR Options Chain 68.69 Put 65.00 7/31 Yes 1.30 1.65 1.49 +0.37 +33.04% 7,508 5 0.55 -0.33 6 55 None
WULF Options Chain 18.16 Call 20.00 8/07 No 1.46 1.64 1.55 +0.45 +40.91% 7,499 663 1.14 0.46 2 38 None
WBD Options Chain 26.87 Put 27.00 7/24 No 0.06 1.83 0.68 +0.16 +30.77% 7,475 8,609 0.62 -0.65 3 19 None
RIVN Options Chain 17.41 Call 18.50 7/31 Yes 0.62 0.64 0.62 -0.10 -13.89% 7,448 1,119 0.91 0.38 7 34 None
FIG Options Chain 23.95 Call 30.00 7/24 No 0.10 0.12 0.12 -0.13 -52.00% 7,438 1,760 1.26 0.06 3 19 None
OSS Options Chain 12.76 Call 15.00 8/21 Yes 0.65 0.70 0.70 -0.26 -27.09% 7,397 1,832 1.00 0.32 12 32 None
PFE Options Chain 25.05 Put 24.00 8/21 Yes 0.47 0.49 0.48 +0.06 +14.29% 7,389 19,365 0.24 -0.30 8 64 None
AAPL Options Chain 333.74 Put 330.00 7/24 No 7.00 7.30 7.20 +3.50 +94.60% 7,383 6,872 0.31 -0.69 8 61 None
NVDA Options Chain 205.97 Put 185.00 7/24 No 0.24 0.25 0.25 -0.35 -58.34% 7,368 15,314 0.57 -0.05 17 63 None
FCX Options Chain 58.38 Call 70.00 7/31 Yes 0.10 0.25 0.15 -0.10 -40.00% 7,350 7,620 0.62 0.06 12 63 None
SPCX Options Chain 123.99 Put 90.00 8/21 No 2.15 2.25 2.23 +0.21 +10.40% 7,347 4,035 0.97 -0.11 3 33 None
NOK Options Chain 10.12 Put 8.50 8/21 Yes 0.30 0.33 0.30 % 7,266 0 0.83 -0.20 12 45 None
MRVL Options Chain 188.68 Call 290.00 9/18 Yes 9.00 9.55 9.24 +1.94 +26.58% 7,242 10,991 1.00 0.24 10 60 None
RCL Options Chain 286.96 Put 290.00 9/18 Yes 23.60 25.20 25.00 +1.00 +4.17% 7,237 7,765 0.50 -0.48 9 64 None
T Options Chain 21.81 Call 22.00 7/24 Yes 0.50 0.52 0.49 +0.02 +4.26% 7,224 5,636 0.57 0.50 9 61 None
ONDS Options Chain 6.53 Call 12.00 9/18 Yes 0.18 0.21 0.18 +0.02 +12.50% 7,215 15,740 1.06 0.15 9 38 None
SOUN Options Chain 6.27 Call 6.50 7/24 No 0.12 0.13 0.13 -0.03 -18.75% 7,180 2,326 0.79 0.44 3 16 None
RIOT Options Chain 18.26 Put 14.00 8/28 Yes 0.33 0.51 0.45 -0.18 -28.58% 7,157 14 1.02 -0.11 5 43 None
NVDA Options Chain 205.97 Put 195.00 7/22 No 0.36 0.38 0.35 -0.95 -73.08% 7,136 8,762 0.47 -0.10 17 63 None
AAPL Options Chain 333.74 Call 335.00 7/24 No 1.01 1.06 1.01 -3.99 -79.80% 7,128 10,686 0.31 0.17 8 61 None
MU Options Chain 848.95 Call 900.00 7/24 No 32.25 33.00 32.27 +1.80 +5.91% 7,118 3,501 1.16 0.48 13 68 None
WFC Options Chain 88.07 Call 88.00 7/24 No 0.62 0.65 0.62 -0.49 -44.15% 7,105 5,200 0.30 0.37 14 74 None
BABA Options Chain 114.97 Call 126.00 7/24 No 1.22 1.27 1.24 +0.87 +235.14% 7,101 626 0.56 0.28 11 58 None
MSTR Options Chain 94.85 Call 110.00 7/24 No 0.72 0.78 0.77 +0.22 +40.00% 7,080 3,599 0.94 0.17 5 58 None
TSLA Options Chain 391.06 Put 382.50 7/24 Yes 19.75 19.90 19.83 +5.93 +42.67% 7,077 593 0.81 -0.62 10 59 None
TXN Options Chain 284.02 Put 215.00 8/14 Yes 1.48 2.18 1.66 -0.31 -15.74% 7,064 5 0.77 -0.07 9 64 None
CRCL Options Chain 60.39 Call 71.00 7/24 No 1.37 1.44 1.31 +0.82 +167.35% 7,048 165 1.03 0.26 3 21 None
NFLX Options Chain 68.95 Call 67.00 7/24 No 1.45 1.48 1.47 -1.14 -43.68% 7,025 4,004 0.42 0.57 11 63 None
SATS Options Chain 103.92 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 4 47 None
OPEN Options Chain 4.50 Call 4.50 7/24 No 0.13 0.14 0.14 -0.07 -33.34% 7,001 3,414 0.93 0.50 5 31 None
F Options Chain 14.23 Call 14.50 7/24 No 0.09 0.10 0.09 -0.09 -50.00% 6,995 5,114 0.42 0.22 9 47 None
WULF Options Chain 18.16 Put 16.00 8/14 Yes 0.89 0.99 0.94 -0.31 -24.80% 6,982 36 1.15 -0.24 2 38 None
C Options Chain 129.36 Put 130.00 8/21 No 5.05 5.15 5.05 -0.07 -1.37% 6,981 10,956 0.31 -0.50 17 78 None
OXY Options Chain 54.86 Call 58.00 7/24 No 0.25 0.26 0.25 -0.02 -7.41% 6,961 1,703 0.46 0.19 9 53 None
TSLA Options Chain 391.06 Call 430.00 7/24 Yes 0.70 0.71 0.69 -0.88 -56.06% 6,952 8,094 0.85 0.05 10 59 None
MARA Options Chain 10.69 Put 11.50 7/24 No 0.34 0.35 0.35 -0.80 -69.57% 6,949 4,562 1.03 -0.36 5 41 None
MARA Options Chain 10.69 Call 13.00 8/21 Yes 0.96 0.98 0.95 +0.38 +66.67% 6,946 3,748 0.99 0.44 5 41 None
AMC Options Chain 1.95 Call 7.00 8/21 Yes 0.03 0.04 0.03 -0.01 -25.00% 6,928 13,919 1.94 0.03 8 25 None
AAPL Options Chain 333.74 Put 317.50 7/22 No 0.78 0.80 0.75 +0.15 +25.00% 6,903 1,023 0.33 -0.20 8 61 None
BAC Options Chain 61.27 Put 55.00 9/18 No 0.60 0.61 0.61 +0.05 +8.93% 6,894 18,930 0.27 -0.17 9 65 None
CMG Options Chain 34.44 Call 34.50 7/24 No 0.17 0.22 0.20 -0.58 -74.36% 6,867 457 0.48 0.21 11 54 None
LW Options Chain 46.79 Call 55.00 1/15 Yes 2.10 2.70 2.30 -0.65 -22.04% 6,839 6,189 0.42 0.31 10 56 None
NVDA Options Chain 205.97 Put 202.50 7/24 No 3.15 3.20 3.19 -1.45 -31.25% 6,821 5,571 0.44 -0.41 17 63 None
WBD Options Chain 26.87 Put 20.00 10/16 No 0.37 0.60 0.36 +0.03 +9.10% 6,815 247,604 0.56 -0.13 3 19 None
TSLA Options Chain 391.06 Put 372.50 7/24 Yes 13.65 13.80 13.85 +4.60 +49.73% 6,812 876 0.81 -0.50 10 59 None
NVDA Options Chain 205.97 Put 197.50 7/22 No 0.65 0.66 0.65 -1.10 -62.86% 6,803 1,011 0.44 -0.15 17 63 None
BABA Options Chain 114.97 Call 120.00 7/24 No 3.65 3.75 3.65 +2.47 +209.33% 6,792 8,724 0.54 0.59 11 58 None
IREN Options Chain 33.62 Put 38.00 7/24 No 1.33 1.38 1.32 -4.07 -75.51% 6,785 8,208 1.53 -0.30 9 42 None
AAPL Options Chain 333.74 Call 327.50 7/24 No 3.10 3.20 3.15 -6.50 -67.36% 6,782 2,673 0.31 0.40 8 61 None
SPCX Options Chain 123.99 Put 115.00 7/31 No 3.80 3.90 3.86 +0.40 +11.57% 6,769 1,149 0.79 -0.29 3 33 None
BABA Options Chain 114.97 Call 130.00 7/24 No 0.54 0.57 0.57 +0.40 +235.30% 6,738 5,011 0.60 0.15 11 58 None
MSTR Options Chain 94.85 Call 100.00 7/24 No 3.15 3.25 3.20 +1.00 +45.46% 6,730 12,203 0.92 0.51 5 58 None
ORCL Options Chain 126.41 Call 140.00 7/24 No 0.29 0.32 0.30 -0.44 -59.46% 6,710 9,357 0.81 0.07 12 70 None
ORCL Options Chain 126.41 Call 135.00 7/24 No 0.65 0.71 0.68 -0.86 -55.85% 6,705 5,842 0.79 0.14 12 70 None
ONDS Options Chain 6.53 Call 9.00 8/21 Yes 0.26 0.29 0.26 +0.04 +18.19% 6,691 23,599 1.03 0.25 9 38 None
NVDA Options Chain 205.97 Put 190.00 7/24 No 0.49 0.50 0.49 -0.61 -55.46% 6,660 20,396 0.51 -0.10 17 63 None
BAC Options Chain 61.27 Put 50.00 9/18 No 0.17 0.19 0.18 +0.02 +12.50% 6,657 51,843 0.31 -0.06 9 65 None
NVDA Options Chain 205.97 Call 205.00 7/31 No 5.20 5.30 5.27 -0.63 -10.68% 6,647 12,138 0.41 0.51 17 63 None
ASTS Options Chain 57.80 Call 57.00 7/24 No 3.50 3.70 3.55 -0.30 -7.80% 6,618 481 1.15 0.59 5 39 None
RIOT Options Chain 18.26 Put 14.00 8/21 Yes 0.32 0.35 0.35 -0.20 -36.37% 6,615 1,026 1.06 -0.10 5 43 None
CPNG Options Chain 16.80 Call 16.00 7/24 No 0.58 0.63 0.53 -1.00 -65.36% 6,612 17 0.62 0.61 13 43 None
SPCX Options Chain 123.99 Put 122.00 7/24 No 4.60 4.80 4.70 +0.55 +13.26% 6,600 3,192 0.83 -0.47 3 33 None
AMZN Options Chain 247.23 Call 252.50 7/24 No 3.05 3.15 3.10 +0.28 +9.93% 6,582 5,664 0.38 0.50 12 66 None
MSFT Options Chain 393.82 Call 400.00 7/24 No 7.55 7.90 7.75 +1.72 +28.53% 6,576 6,914 0.43 0.55 12 65 None
NVDA Options Chain 205.97 Call 205.00 8/07 No 6.75 6.90 6.88 -0.52 -7.03% 6,559 3,499 0.40 0.51 17 63 None
NVDA Options Chain 205.97 Put 195.00 7/27 No 1.36 1.43 1.35 -0.91 -40.27% 6,546 430 0.41 -0.21 17 63 None
NVDA Options Chain 205.97 Call 210.00 7/27 No 1.68 1.73 1.72 -0.70 -28.93% 6,538 8,528 0.36 0.30 17 63 None
WULF Options Chain 18.16 Call 21.00 8/07 No 1.08 1.28 1.08 +0.18 +20.00% 6,517 26 1.13 0.38 2 38 None
SOFI Options Chain 17.28 Call 17.00 7/24 No 0.48 0.50 0.49 -0.21 -30.00% 6,509 2,722 0.65 0.64 13 50 None
MRVL Options Chain 188.68 Call 280.00 8/21 No 4.05 4.20 4.21 +1.59 +60.69% 6,506 12,581 0.98 0.15 10 60 None
CORZ Options Chain 20.90 Call 24.00 9/18 Yes 2.78 2.98 2.86 +0.73 +34.28% 6,498 8,746 0.96 0.51 5 28 None
PLTR Options Chain 132.38 Call 143.00 7/24 No 1.09 1.11 1.11 +0.37 +50.00% 6,487 3,007 0.60 0.23 12 53 None
GOOGL Options Chain 346.77 Call 370.00 7/24 Yes 4.05 4.25 4.20 +0.61 +17.00% 6,442 5,437 0.70 0.28 10 64 None
NVDA Options Chain 205.97 Put 190.00 7/22 No 0.13 0.14 0.14 -0.47 -77.05% 6,436 3,581 0.54 -0.04 17 63 None
NOK Options Chain 10.12 Call 10.50 7/24 Yes 0.45 0.49 0.46 -0.01 -2.13% 6,422 6,116 1.39 0.45 12 45 None
AAPL Options Chain 333.74 Call 340.00 7/24 No 0.47 0.49 0.50 -2.50 -83.34% 6,400 11,395 0.32 0.09 8 61 None
MU Options Chain 848.95 Put 800.00 7/24 No 16.20 16.45 16.40 -14.81 -47.46% 6,372 16,212 1.26 -0.19 13 68 None
SPCX Options Chain 123.99 Put 125.00 7/24 No 6.40 6.60 6.50 +0.76 +13.24% 6,304 7,525 0.84 -0.58 3 33 None
GOOG Options Chain 346.12 Call 402.50 7/24 Yes 0.35 0.41 0.36 -0.04 -10.00% 6,264 516 0.68 0.04 12 70 None
INTC Options Chain 95.04 Call 100.00 7/22 No 2.36 2.39 2.39 +0.39 +19.50% 6,225 5,226 1.02 0.44 5 54 None
AMZN Options Chain 247.23 Call 250.00 7/22 No 3.00 3.10 2.96 +0.07 +2.43% 6,223 1,214 0.37 0.64 12 66 None
SPCX Options Chain 123.99 Call 135.00 7/24 No 0.85 0.95 0.88 -0.97 -52.44% 6,200 4,289 0.90 0.17 3 33 None
DVN Options Chain 43.92 Call 50.00 8/07 Yes 0.25 0.30 0.30 +0.08 +36.37% 6,143 4,287 0.45 0.13 7 51 None
NVDA Options Chain 205.97 Put 182.50 7/24 No 0.18 0.19 0.18 -0.29 -61.71% 6,140 4,750 0.60 -0.03 17 63 None
NVDA Options Chain 205.97 Put 192.50 7/24 No 0.71 0.73 0.72 -0.80 -52.64% 6,120 6,094 0.49 -0.13 17 63 None
CLSK Options Chain 13.06 Call 15.00 7/24 No 0.71 0.76 0.73 +0.58 +386.67% 6,112 7,096 1.12 0.48 9 40 None
PLTR Options Chain 132.38 Call 147.00 7/24 No 0.49 0.51 0.50 +0.14 +38.89% 6,097 736 0.61 0.13 12 53 None
MU Options Chain 848.95 Put 850.00 7/24 No 32.05 32.90 33.35 -18.85 -36.12% 6,084 9,224 1.19 -0.34 13 68 None
TSLA Options Chain 391.06 Put 377.50 7/24 Yes 16.55 16.70 16.95 +5.29 +45.37% 6,074 985 0.81 -0.56 10 59 None
NOK Options Chain 10.12 Call 13.00 7/24 Yes 0.04 0.06 0.05 0.00 0.00% 6,073 6,368 1.46 0.06 12 45 None
NVDA Options Chain 205.97 Call 210.00 7/31 No 3.10 3.25 3.17 -0.68 -17.67% 6,070 22,081 0.40 0.37 17 63 None
BB Options Chain 8.99 Call 9.50 7/24 No 0.15 0.18 0.17 -0.04 -19.05% 6,062 449 0.95 0.29 12 35 None
SOFI Options Chain 17.28 Call 20.00 7/31 Yes 0.18 0.19 0.18 -0.09 -33.34% 6,062 114,030 0.81 0.18 13 50 None
PLTR Options Chain 132.38 Call 137.00 7/24 No 3.05 3.10 3.10 +1.11 +55.78% 6,045 6,976 0.61 0.47 12 53 None
SOFI Options Chain 17.28 Put 15.00 8/21 Yes 0.50 0.52 0.52 +0.03 +6.13% 6,041 17,711 0.70 -0.20 13 50 None
INTC Options Chain 95.04 Call 140.00 7/24 Yes 0.19 0.20 0.19 -0.06 -24.00% 6,019 10,858 1.70 0.03 5 54 None
NVDA Options Chain 205.97 Call 215.00 7/27 No 0.69 0.73 0.71 -0.54 -43.20% 5,986 10,223 0.36 0.16 17 63 None
NKE Options Chain 43.76 Call 45.00 8/21 No 1.22 1.25 1.22 -0.28 -18.67% 5,958 18,574 0.37 0.39 13 58 None
NVDA Options Chain 205.97 Put 227.50 7/24 No 22.75 24.30 23.60 -1.85 -7.27% 5,955 62 0.78 -0.99 17 63 None
TEX Options Chain 65.39 Call 70.00 8/21 Yes 1.65 2.30 1.50 -1.10 -42.31% 5,954 2,755 0.51 0.28 9 58 None
SPCX Options Chain 123.99 Put 110.00 7/24 No 0.70 0.80 0.78 -0.07 -8.24% 5,931 3,934 0.86 -0.11 3 33 None
CORZ Options Chain 20.90 Call 23.00 7/31 No 1.30 1.44 1.31 +0.49 +59.76% 5,922 2,599 1.02 0.46 5 28 None
BA Options Chain 214.25 Call 230.00 8/21 Yes 3.15 3.45 3.30 -1.15 -25.85% 5,914 7,233 0.38 0.23 8 53 None
MSFT Options Chain 393.82 Call 410.00 7/22 No 1.58 1.65 1.61 -0.16 -9.04% 5,896 2,015 0.40 0.25 12 65 None
AAPL Options Chain 333.74 Call 325.00 7/22 No 2.90 3.00 2.99 -6.71 -69.18% 5,890 368 0.31 0.47 8 61 None
GOOG Options Chain 346.12 Call 397.50 7/24 Yes 0.53 0.60 0.58 +0.04 +7.41% 5,882 80 0.68 0.05 12 70 None
SKHY Options Chain 153.55 Put 140.00 7/24 No 4.30 4.70 4.60 -1.50 -24.59% 5,865 1,463 3 22 None
INTC Options Chain 95.04 Call 150.00 7/24 Yes 0.09 0.11 0.09 -0.06 -40.00% 5,864 10,341 1.77 0.01 5 54 None
SMMT Options Chain 13.76 Call 14.50 7/24 No 0.65 0.70 0.75 -0.02 -2.60% 5,846 23 1.79 0.45 7 37 None
NOK Options Chain 10.12 Call 12.00 7/24 Yes 0.11 0.12 0.12 -0.01 -7.70% 5,833 13,510 1.41 0.15 12 45 None
NVDA Options Chain 205.97 Put 197.50 7/24 No 1.54 1.56 1.56 -1.19 -43.28% 5,832 4,830 0.46 -0.24 17 63 None
CRML Options Chain 6.40 Call 15.00 11/20 No 0.20 0.25 0.23 -0.06 -20.69% 5,826 11,505 1.14 0.13 3 16 None
MSFT Options Chain 393.82 Call 420.00 7/24 No 1.50 1.59 1.55 +0.03 +1.98% 5,808 7,357 0.43 0.17 12 65 None
NOK Options Chain 10.12 Call 11.00 7/24 Yes 0.29 0.32 0.29 -0.02 -6.46% 5,795 17,332 1.40 0.33 12 45 None
ORCL Options Chain 126.41 Put 120.00 7/24 No 2.55 2.64 2.57 +0.58 +29.15% 5,790 3,597 0.77 -0.37 12 70 None
MRVL Options Chain 188.68 Put 185.00 7/31 No 8.65 9.60 9.18 -3.02 -24.76% 5,769 584 1.10 -0.33 10 60 None
INTC Options Chain 95.04 Call 110.00 7/24 Yes 2.73 2.76 2.74 +0.38 +16.11% 5,762 13,533 1.60 0.29 5 54 None
MRVL Options Chain 188.68 Call 280.00 9/18 Yes 10.30 10.90 10.63 +2.23 +26.55% 5,758 8,445 1.00 0.26 10 60 None
AAPL Options Chain 333.74 Put 322.50 7/22 No 1.95 2.02 1.98 +0.80 +67.80% 5,756 358 0.32 -0.40 8 61 None
PLTR Options Chain 132.38 Call 145.00 7/24 No 0.74 0.76 0.77 +0.26 +50.98% 5,746 4,633 0.60 0.17 12 53 None
OPEN Options Chain 4.50 Call 5.00 7/24 No 0.03 0.04 0.03 -0.03 -50.00% 5,744 16,081 0.97 0.14 5 31 None
NFLX Options Chain 68.95 Put 60.00 8/21 No 0.48 0.50 0.48 +0.15 +45.46% 5,743 8,959 0.37 -0.12 11 63 None
NBIS Options Chain 167.05 Call 220.00 7/31 No 9.15 10.00 9.50 +2.00 +26.67% 5,727 1,081 1.63 0.33 3 22 None
AAPL Options Chain 333.74 Call 342.50 7/24 No 0.33 0.35 0.34 -2.06 -85.84% 5,724 2,844 0.33 0.07 8 61 None
MARA Options Chain 10.69 Put 8.50 8/21 Yes 0.19 0.24 0.21 % 5,718 0 1.04 -0.11 5 41 None
ORCL Options Chain 126.41 Put 115.00 7/24 No 1.11 1.17 1.15 +0.20 +21.06% 5,691 6,782 0.79 -0.20 12 70 None
SPCX Options Chain 123.99 Put 120.00 7/31 No 5.90 6.10 6.05 +0.75 +14.16% 5,686 4,678 0.78 -0.41 3 33 None
RIVN Options Chain 17.41 Call 18.50 7/24 No 0.12 0.13 0.12 -0.12 -50.00% 5,670 2,362 0.69 0.20 7 34 None
INTC Options Chain 95.04 Call 116.00 7/24 Yes 1.61 1.64 1.57 -0.12 -7.11% 5,668 5,516 1.60 0.19 5 54 None
AAL Options Chain 14.98 Call 15.00 8/21 Yes 1.05 1.08 1.11 +0.12 +12.13% 5,640 26,611 0.55 0.57 7 41 None
PLTR Options Chain 132.38 Put 130.00 7/24 No 1.31 1.33 1.32 -1.40 -51.48% 5,639 5,378 0.63 -0.24 12 53 None
IBN Options Chain 29.74 Call 33.00 9/18 Yes 0.10 0.20 0.15 -0.10 -40.00% 5,619 16 0.24 0.11 15 59 None
IREN Options Chain 33.62 Put 31.00 7/24 No 0.20 0.24 0.22 -1.16 -84.06% 5,612 16,918 1.81 -0.07 9 42 None
INV Options Chain 3.37 Call 10.00 8/21 No 0.00 0.05 0.05 -0.04 -44.45% 5,610 9,880 2.19 0.01 3 15 None
NVDA Options Chain 205.97 Put 217.50 7/22 No 13.05 14.05 12.68 -0.54 -4.09% 5,565 75 0.55 -0.98 17 63 None
TSM Options Chain 398.37 Put 380.00 7/31 No 8.20 9.05 8.21 -2.19 -21.06% 5,563 596 0.64 -0.28 20 61
Dividend Stock List
TEX Options Chain 65.39 Call 60.00 8/21 Yes 5.90 7.80 6.62 -0.58 -8.06% 5,555 5 0.62 0.67 9 58 None
TCOM Options Chain 42.45 Put 40.00 8/21 No 1.10 1.15 1.14 -0.05 -4.21% 5,544 9,318 0.56 -0.24 16 60 None
NFLX Options Chain 68.95 Call 70.00 7/31 No 0.85 0.88 0.85 -0.62 -42.18% 5,527 6,589 0.38 0.30 11 63 None
HOOD Options Chain 99.96 Call 100.00 7/24 No 3.70 3.90 3.75 -0.20 -5.07% 5,525 1,412 0.78 0.57 10 53 None
META Options Chain 646.01 Call 700.00 8/21 Yes 22.35 22.95 22.45 -1.52 -6.35% 5,508 22,224 0.54 0.35 14 73 None
PLTR Options Chain 132.38 Call 133.00 7/24 No 5.25 5.35 5.10 +1.52 +42.46% 5,484 1,952 0.62 0.65 12 53 None
ONDS Options Chain 6.53 Call 10.00 8/28 Yes 0.18 0.22 0.20 +0.03 +17.65% 5,451 609 1.04 0.19 9 38 None
AAPL Options Chain 333.74 Call 332.50 7/22 No 0.61 0.65 0.65 -4.83 -88.14% 5,440 1,077 0.31 0.15 8 61 None
NVO Options Chain 50.32 Call 60.00 8/21 Yes 0.36 0.41 0.40 -0.09 -18.37% 5,437 7,783 0.50 0.12 13 52 None
NVDA Options Chain 205.97 Call 215.00 7/31 No 1.72 1.77 1.77 -0.60 -25.32% 5,429 12,175 0.39 0.24 17 63 None
SPCX Options Chain 123.99 Put 100.00 8/21 No 4.30 4.50 4.38 +0.38 +9.50% 5,428 16,544 0.95 -0.20 3 33 None
NFLX Options Chain 68.95 Put 68.00 7/24 No 1.45 1.48 1.48 +0.52 +54.17% 5,424 4,193 0.42 -0.57 11 63 None
NBIS Options Chain 167.05 Put 170.00 7/31 No 15.15 16.00 15.30 -2.90 -15.94% 5,417 2,298 1.78 -0.32 3 22 None
CRWV Options Chain 73.25 Call 80.00 7/24 No 1.58 1.62 1.62 0.00 0.00% 5,417 2,544 1.11 0.28 3 21 None
BA Options Chain 214.25 Call 225.00 8/21 Yes 4.40 4.70 4.55 -1.52 -25.05% 5,416 1,330 0.38 0.30 8 53 None
MU Options Chain 848.95 Put 900.00 7/24 No 57.20 58.15 57.47 -21.73 -27.44% 5,414 2,674 1.15 -0.52 13 68 None
GME Options Chain 21.89 Call 23.00 7/24 No 0.06 0.07 0.06 -0.04 -40.00% 5,408 8,116 0.41 0.15 10 41 None
QCOM Options Chain 171.78 Call 220.00 8/21 Yes 2.90 3.10 2.95 -0.01 -0.34% 5,400 4,105 0.72 0.15 14 72 None
UBER Options Chain 72.46 Call 82.50 9/18 Yes 1.67 1.73 1.71 -0.17 -9.05% 5,385 4,679 0.42 0.25 10 63 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
C Options Chain 129.36 Put 115.00 8/21 No 0.78 0.84 0.80 -0.11 -12.09% 5,373 1,398 0.35 -0.11 17 78 None
UBER Options Chain 72.46 Put 65.00 9/18 Yes 1.89 1.95 1.90 +0.10 +5.56% 5,357 9,568 0.43 -0.23 10 63 None
MARA Options Chain 10.69 Put 11.00 7/24 No 0.18 0.19 0.19 -0.51 -72.86% 5,354 7,501 1.06 -0.24 5 41 None
SOFI Options Chain 17.28 Put 16.00 8/21 Yes 0.84 0.86 0.85 +0.04 +4.94% 5,344 10,292 0.69 -0.30 13 50 None
SKHY Options Chain 153.55 Put 130.00 7/24 No 2.60 2.65 2.65 -1.15 -30.27% 5,338 1,023 3 22 None
AMC Options Chain 1.95 Call 1.50 8/21 Yes 0.95 1.00 0.98 +0.45 +84.91% 5,329 13,648 1.26 0.92 8 25 None
ORCL Options Chain 126.41 Put 100.00 7/24 No 0.09 0.14 0.11 -0.09 -45.00% 5,323 442 1.03 -0.02 12 70 None
IREN Options Chain 33.62 Call 39.00 7/24 No 3.50 3.70 3.63 +2.91 +404.17% 5,296 4,597 1.53 0.64 9 42 None
IREN Options Chain 33.62 Call 44.00 7/24 No 1.23 1.29 1.25 +1.05 +525.00% 5,293 1,348 1.41 0.34 9 42 None
MRVL Options Chain 188.68 Put 165.00 7/31 No 3.60 4.00 3.62 -1.78 -32.97% 5,281 259 1.17 -0.16 10 60 None
APA Options Chain 35.22 Call 37.00 7/24 No 0.17 0.22 0.20 -0.01 -4.77% 5,279 220 0.55 0.18 15 64 None
TSLA Options Chain 391.06 Call 372.50 7/24 Yes 11.50 11.60 11.55 -6.47 -35.91% 5,276 99 0.81 0.50 10 59 None
AMC Options Chain 1.95 Call 2.00 9/18 Yes 0.65 0.67 0.66 +0.33 +100.00% 5,270 21,399 1.07 0.73 8 25 None
SCHW Options Chain 101.56 Call 105.00 8/21 Yes 2.54 2.78 2.71 +0.22 +8.84% 5,268 4,584 0.31 0.41 12 62 None
MRVL Options Chain 188.68 Put 240.00 7/31 No 44.35 47.10 45.74 -7.01 -13.29% 5,265 5,305 1.09 -0.83 10 60 None
CF Options Chain 121.42 Put 105.00 8/21 Yes 0.95 1.25 1.13 -0.19 -14.40% 5,264 961 0.50 -0.13 16 72 None
SNDK Options Chain 1,354.82 Put 805.00 7/24 No 1.70 2.15 1.99 -1.14 -36.43% 5,243 40 2.58 -0.01 3 22 None
NVDA Options Chain 205.97 Call 202.50 7/22 No 3.00 3.10 3.02 -1.00 -24.88% 5,237 770 0.40 0.63 17 63 None
QCOM Options Chain 171.78 Put 180.00 8/21 Yes 18.95 19.45 19.05 -0.14 -0.73% 5,236 2,127 0.71 -0.54 14 72 None
BBAI Options Chain 2.85 Call 3.00 7/24 No 0.02 0.03 0.03 -0.03 -50.00% 5,215 1,328 0.68 0.20 8 26 None
SPCX Options Chain 123.99 Call 135.00 7/31 No 2.50 2.60 2.53 -1.09 -30.11% 5,201 2,176 0.82 0.27 3 33 None
NBIS Options Chain 167.05 Call 167.50 7/24 No 23.50 24.85 24.65 +4.00 +19.37% 5,179 5,083 1.84 0.75 3 22 None
MRVL Options Chain 188.68 Call 255.00 7/24 No 0.20 0.25 0.21 -0.11 -34.38% 5,176 4,336 1.19 0.03 10 60 None
SPCX Options Chain 123.99 Put 130.00 7/24 No 10.10 10.30 10.20 +1.42 +16.18% 5,166 8,783 0.85 -0.73 3 33 None
SPCX Options Chain 123.99 Put 135.00 8/21 No 21.20 21.80 21.52 +1.37 +6.80% 5,151 19,994 0.91 -0.59 3 33 None
CIFR Options Chain 17.50 Put 15.00 8/07 Yes 0.38 0.46 0.50 -0.55 -52.39% 5,144 173 1.41 -0.13 4 39 None
MSFT Options Chain 393.82 Call 425.00 7/24 No 0.95 1.05 0.98 -0.05 -4.86% 5,144 4,281 0.44 0.12 12 65 None
SOFI Options Chain 17.28 Call 40.00 9/18 Yes 0.03 0.05 0.04 +0.01 +33.34% 5,143 26,238 0.90 0.01 13 50 None
ORCL Options Chain 126.41 Call 170.00 7/31 No 0.11 0.12 0.12 -0.06 -33.34% 5,141 5,646 0.86 0.02 12 70 None
IREN Options Chain 33.62 Put 30.00 7/24 No 0.16 0.18 0.17 -0.87 -83.66% 5,136 6,862 1.85 -0.05 9 42 None
AMZN Options Chain 247.23 Call 260.00 7/22 No 0.32 0.33 0.32 -0.21 -39.63% 5,136 899 0.37 0.15 12 66 None
NFLX Options Chain 68.95 Call 80.00 7/24 No 0.01 0.02 0.01 -0.03 -75.00% 5,117 35,256 0.67 0.00 11 63 None
WOLF Options Chain 29.89 Call 50.00 12/18 Yes 4.45 4.75 4.75 -0.25 -5.00% 5,115 2,405 1.26 0.40 8 36 None
NVDA Options Chain 205.97 Call 222.50 7/24 No 0.09 0.10 0.09 -0.21 -70.00% 5,089 3,740 0.43 0.03 17 63 None
META Options Chain 646.01 Call 697.50 7/24 No 1.78 1.96 1.83 -1.27 -40.97% 5,082 866 0.54 0.11 14 73 None
SPCX Options Chain 123.99 Call 123.00 7/24 No 3.60 3.70 3.58 -2.11 -37.09% 5,073 869 0.84 0.50 3 33 None
SCHW Options Chain 101.56 Call 102.00 8/21 Yes 3.90 4.40 4.35 % 5,069 0 0.31 0.54 12 62 None
OI Options Chain 9.10 Call 9.00 8/21 Yes 0.60 0.70 0.75 -0.10 -11.77% 5,069 10,156 0.64 0.55 6 39 None
BMNR Options Chain 15.69 Call 20.00 11/20 No 2.31 2.35 2.24 +0.34 +17.90% 5,069 4,690 0.86 0.47 12 35 None
NVDA Options Chain 205.97 Put 200.00 7/31 No 4.10 4.25 4.20 -1.31 -23.78% 5,066 8,966 0.42 -0.36 17 63 None
IREN Options Chain 33.62 Call 50.00 7/31 No 1.11 1.20 1.18 +0.85 +257.58% 5,060 2,585 1.35 0.22 9 42 None
NFLX Options Chain 68.95 Call 71.00 7/24 No 0.24 0.25 0.24 -0.42 -63.64% 5,036 4,129 0.46 0.15 11 63 None
NVDA Options Chain 205.97 Put 185.00 8/07 No 1.69 1.75 1.74 -0.55 -24.02% 5,030 6,924 0.45 -0.15 17 63 None
AAPL Options Chain 333.74 Call 320.00 7/22 No 6.05 6.40 6.30 -7.20 -53.34% 5,020 639 0.32 0.71 8 61 None
GLXY Options Chain 21.63 Put 17.00 8/28 Yes 0.46 0.80 0.60 -0.20 -25.00% 5,018 2 1.08 -0.15 6 42 None
ONDS Options Chain 6.53 Call 8.00 7/31 No 0.12 0.13 0.12 +0.03 +33.34% 5,018 5,674 0.95 0.23 9 38 None
INTC Options Chain 95.04 Call 100.00 7/24 Yes 6.00 6.10 6.02 +1.02 +20.40% 5,008 5,700 1.61 0.50 5 54 None
QCOM Options Chain 171.78 Put 190.00 8/21 Yes 25.25 26.20 25.90 +0.13 +0.51% 5,007 3,159 0.71 -0.64 14 72 None
CIFR Options Chain 17.50 Call 22.00 7/24 No 0.70 0.75 0.72 +0.64 +800.00% 5,004 318 1.33 0.31 4 39 None
CF Options Chain 121.42 Put 120.00 8/21 Yes 5.00 5.40 5.13 -0.86 -14.36% 5,002 450 0.48 -0.39 16 72 None
WOLF Options Chain 29.89 Put 25.00 12/18 Yes 6.00 6.50 6.32 +0.07 +1.12% 5,000 63 1.23 -0.28 8 36 None
IBN Options Chain 29.74 Put 26.00 9/18 Yes 0.10 0.30 0.14 -0.16 -53.34% 5,000 331 0.32 -0.09 15 59 None
SOUN Options Chain 6.27 Call 7.00 7/24 No 0.04 0.05 0.05 -0.02 -28.58% 4,975 4,310 0.81 0.16 3 16 None
CLF Options Chain 9.28 Call 12.00 8/21 Yes 0.13 0.16 0.15 -0.06 -28.58% 4,972 14,273 0.83 0.15 7 35 None
RXRX Options Chain 2.94 Call 3.50 7/24 No 0.01 0.02 0.01 -0.02 -66.67% 4,967 782 1.19 0.05 10 26 None
WULF Options Chain 18.16 Call 28.00 8/14 Yes 0.19 0.40 0.35 +0.17 +94.45% 4,964 2,560 1.12 0.11 2 38 None
AMC Options Chain 1.95 Call 5.00 8/21 Yes 0.04 0.05 0.05 0.00 0.00% 4,956 16,967 1.62 0.09 8 25 None
CLF Options Chain 9.28 Put 9.00 7/24 Yes 0.60 0.64 0.64 +0.21 +48.84% 4,953 3,870 1.50 -0.45 7 35 None
MARA Options Chain 10.69 Call 13.50 7/24 No 0.06 0.09 0.06 +0.02 +50.00% 4,952 5,362 1.00 0.12 5 41 None
RGTI Options Chain 14.24 Call 15.50 7/31 No 0.50 0.53 0.50 0.00 0.00% 4,945 143 0.93 0.37 3 17 None
MU Options Chain 848.95 Call 1,050.00 7/24 No 3.55 3.70 3.65 -1.24 -25.36% 4,926 3,046 1.13 0.09 13 68 None
MU Options Chain 848.95 Put 820.00 7/31 No 49.60 51.00 50.76 -8.22 -13.94% 4,913 1,108 1.26 -0.31 13 68 None
META Options Chain 646.01 Call 707.50 7/24 No 1.15 1.28 1.24 -1.06 -46.09% 4,903 433 0.56 0.07 14 73 None
RKLB Options Chain 67.62 Call 67.00 7/24 No 2.70 2.78 2.70 -1.15 -29.87% 4,898 387 1.06 0.52 7 44 None
AAPL Options Chain 333.74 Call 347.50 7/24 No 0.17 0.20 0.17 -1.12 -86.83% 4,885 280 0.35 0.04 8 61 None
IREN Options Chain 33.62 Call 42.00 7/24 No 1.95 2.03 2.02 +1.67 +477.15% 4,883 2,037 1.45 0.46 9 42 None
NOW Options Chain 103.24 Call 110.00 7/24 Yes 4.10 4.25 4.15 +0.25 +6.41% 4,876 3,549 1.44 0.40 10 56 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
SPCX Options Chain 123.99 Put 121.00 7/24 No 4.10 4.30 4.30 +0.80 +22.86% 4,852 699 0.83 -0.43 3 33 None
AMC Options Chain 1.95 Call 2.50 9/18 Yes 0.41 0.45 0.42 +0.21 +100.00% 4,839 9,194 1.12 0.54 8 25 None
GME Options Chain 21.89 Call 22.50 7/24 No 0.11 0.12 0.12 -0.05 -29.42% 4,831 5,537 0.36 0.24 10 41 None
NVDA Options Chain 205.97 Call 220.00 7/22 No 0.02 0.03 0.02 -0.13 -86.67% 4,827 3,260 0.42 0.01 17 63 None
META Options Chain 646.01 Call 660.00 7/24 No 8.90 9.25 8.90 -2.20 -19.82% 4,801 1,493 0.50 0.38 14 73 None
HOOD Options Chain 99.96 Call 112.00 7/24 No 0.38 0.45 0.42 -0.19 -31.15% 4,756 6,659 0.76 0.11 10 53 None
PLTR Options Chain 132.38 Call 142.00 7/24 No 1.31 1.34 1.32 +0.45 +51.73% 4,751 1,714 0.60 0.26 12 53 None
AMC Options Chain 1.95 Call 4.00 8/21 Yes 0.08 0.09 0.08 +0.03 +60.00% 4,750 17,529 1.50 0.16 8 25 None
MU Options Chain 848.95 Put 820.00 7/24 No 21.45 22.00 21.60 -15.20 -41.31% 4,744 9,720 1.23 -0.24 13 68 None
BMNR Options Chain 15.69 Call 16.00 7/24 No 1.06 1.13 0.96 +0.42 +77.78% 4,744 9,094 0.92 0.68 12 35 None
SLS Options Chain 13.19 Put 12.00 10/16 Yes 6.00 6.20 6.10 +0.10 +1.67% 4,742 10,672 2.65 -0.28 8 34 None
SPCX Options Chain 123.99 Call 140.00 7/24 No 0.55 0.60 0.56 -0.67 -54.48% 4,720 6,550 0.97 0.11 3 33 None
META Options Chain 646.01 Call 700.00 7/24 No 1.65 1.70 1.69 -1.32 -43.86% 4,709 25,700 0.54 0.10 14 73 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
SPCX Options Chain 123.99 Call 150.00 8/21 No 4.50 4.70 4.60 -0.88 -16.06% 4,697 13,527 0.92 0.27 3 33 None
AMZN Options Chain 247.23 Call 257.50 7/22 No 0.60 0.62 0.62 -0.22 -26.19% 4,691 773 0.37 0.24 12 66 None
ONDS Options Chain 6.53 Call 8.00 7/24 No 0.03 0.04 0.03 0.00 0.00% 4,690 4,762 0.99 0.11 9 38 None
NVDA Options Chain 205.97 Call 217.50 7/22 No 0.04 0.05 0.04 -0.21 -84.00% 4,661 1,065 0.40 0.02 17 63 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
GLW Options Chain 154.00 Put 140.00 8/21 Yes 10.10 10.80 10.43 -0.37 -3.43% 4,649 1,850 0.99 -0.31 10 54 None
DINO Options Chain 88.59 Call 90.00 8/21 No 5.90 6.50 6.23 +1.70 +37.53% 4,609 4,294 0.53 0.54 3 21 None
NFLX Options Chain 68.95 Put 69.00 7/24 No 2.10 2.15 2.15 +0.77 +55.80% 4,608 3,251 0.43 -0.68 11 63 None
MARA Options Chain 10.69 Call 13.00 7/31 No 0.36 0.39 0.37 +0.20 +117.65% 4,607 4,812 0.94 0.32 5 41 None
MU Options Chain 848.95 Put 750.00 7/24 No 7.75 8.30 8.05 -9.45 -54.00% 4,598 8,712 1.35 -0.10 13 68 None
WBD Options Chain 26.87 Put 25.00 10/16 No 1.07 1.56 1.40 +0.07 +5.27% 4,587 182,230 0.43 -0.32 3 19 None
PEP Options Chain 137.12 Call 139.00 8/14 No 1.90 2.09 2.04 -0.85 -29.42% 4,586 57 0.25 0.33 9 56 None
MU Options Chain 848.95 Put 815.00 7/31 No 47.60 49.65 48.70 -3.54 -6.78% 4,577 1,112 1.28 -0.30 13 68 None
MU Options Chain 848.95 Call 950.00 7/24 No 16.55 17.05 16.60 -0.70 -4.05% 4,571 2,193 1.13 0.31 13 68 None
MRVL Options Chain 188.68 Call 210.00 7/24 No 4.50 4.80 4.50 +1.40 +45.17% 4,561 1,367 1.12 0.33 10 60 None
AMZN Options Chain 247.23 Put 247.50 7/24 No 2.63 2.77 2.72 -2.03 -42.74% 4,560 757 0.39 -0.31 12 66 None
NOK Options Chain 10.12 Put 8.00 9/18 Yes 0.35 0.36 0.35 +0.01 +2.95% 4,554 12,677 0.77 -0.18 12 45 None
MRVL Options Chain 188.68 Call 270.00 8/21 No 5.00 5.30 5.20 +1.81 +53.40% 4,550 4,106 0.98 0.18 10 60 None
LCID Options Chain 7.36 Call 8.00 7/24 No 0.19 0.21 0.20 -0.17 -45.95% 4,548 1,760 1.55 0.31 6 27 None
PEP Options Chain 137.12 Call 140.00 7/24 No 0.22 0.28 0.27 -0.58 -68.24% 4,542 644 0.30 0.10 9 56 None
CLF Options Chain 9.28 Call 20.00 9/18 Yes 0.05 0.07 0.07 -0.01 -12.50% 4,540 8,705 0.98 0.02 7 35 None
NIO Options Chain 4.88 Call 5.00 7/24 No 0.05 0.06 0.05 -0.04 -44.45% 4,526 7,489 0.52 0.32 9 30 None
PLTR Options Chain 132.38 Call 139.00 7/24 No 2.23 2.27 2.27 +0.84 +58.75% 4,495 10,100 0.61 0.38 12 53 None
BMNR Options Chain 15.69 Call 18.50 7/24 No 0.12 0.13 0.12 +0.04 +50.00% 4,493 2,207 0.91 0.15 12 35 None
AAPL Options Chain 333.74 Put 315.00 7/22 No 0.46 0.52 0.49 +0.07 +16.67% 4,492 6,391 0.34 -0.14 8 61 None
MU Options Chain 848.95 Put 815.00 7/24 No 20.00 20.45 20.50 -11.00 -34.93% 4,483 17,270 1.24 -0.23 13 68 None
CLSK Options Chain 13.06 Call 16.50 8/07 Yes 0.84 0.88 0.86 +0.47 +120.52% 4,480 390 1.05 0.37 9 40 None
AAPL Options Chain 333.74 Call 332.50 7/24 No 1.49 1.58 1.55 -4.80 -75.60% 4,476 4,095 0.31 0.23 8 61 None
FRO Options Chain 36.49 Call 45.00 8/21 No 0.30 0.40 0.30 -0.07 -18.92% 4,466 8,709 0.53 0.13 9 58 None
BB Options Chain 8.99 Call 10.00 7/24 No 0.06 0.08 0.07 -0.05 -41.67% 4,458 3,645 0.97 0.15 12 35 None
SOFI Options Chain 17.28 Put 16.00 7/24 No 0.10 0.11 0.10 -0.01 -9.10% 4,455 6,641 0.69 -0.12 13 50 None
ENVX Options Chain 4.74 Call 5.00 7/24 No 0.06 0.11 0.06 -0.09 -60.00% 4,451 868 1.07 0.25 5 26 None
AAPL Options Chain 333.74 Put 327.50 7/22 No 4.25 4.55 4.30 +2.12 +97.25% 4,451 1,639 0.31 -0.67 8 61 None
MSTR Options Chain 94.85 Put 95.00 7/24 No 2.08 2.19 2.08 -2.36 -53.16% 4,443 2,354 0.92 -0.29 5 58 None
MRVL Options Chain 188.68 Call 220.00 7/24 No 2.39 2.49 2.45 +0.85 +53.13% 4,433 2,159 1.12 0.19 10 60 None
MU Options Chain 848.95 Put 750.00 7/31 No 28.55 29.15 28.85 -5.15 -15.15% 4,431 1,974 1.35 -0.20 13 68 None
TSLA Options Chain 391.06 Put 350.00 7/24 Yes 4.50 4.60 4.60 +1.75 +61.41% 4,424 4,653 0.80 -0.23 10 59 None
SOFI Options Chain 17.28 Call 20.00 8/21 Yes 0.48 0.49 0.48 -0.09 -15.79% 4,423 42,956 0.68 0.28 13 50 None
IREN Options Chain 33.62 Put 35.00 7/24 No 0.64 0.67 0.67 -2.53 -79.07% 4,417 13,239 1.63 -0.17 9 42 None
MSFT Options Chain 393.82 Call 405.00 7/24 No 5.35 5.70 5.42 +0.93 +20.72% 4,406 3,129 0.42 0.44 12 65 None
TSLA Options Chain 391.06 Put 365.00 7/24 Yes 9.90 10.00 10.00 +3.52 +54.33% 4,404 2,232 0.80 -0.41 10 59 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 123.99 Call 124.00 7/24 No 3.20 3.30 3.23 -1.94 -37.53% 4,386 652 0.84 0.46 3 33 None
REPX Options Chain 34.74 Call 40.00 8/21 Yes 0.60 0.65 0.64 +0.24 +60.00% 4,383 109 0.52 0.23 17 63
Small Cap Stock List
PFE Options Chain 25.05 Call 25.00 7/24 No 0.13 0.14 0.13 -0.20 -60.61% 4,378 11,713 0.27 0.35 8 64 None
MU Options Chain 848.95 Put 800.00 7/31 No 42.65 44.00 43.56 -8.44 -16.24% 4,374 2,968 1.30 -0.28 13 68 None
AAPL Options Chain 333.74 Call 350.00 7/24 No 0.13 0.14 0.14 -0.76 -84.45% 4,370 8,155 0.37 0.03 8 61 None
LUV Options Chain 48.08 Call 50.00 9/18 Yes 2.72 2.89 2.84 -0.04 -1.39% 4,365 16,137 0.45 0.46 11 57 None
UBER Options Chain 72.46 Call 80.00 8/21 Yes 1.40 1.47 1.42 -0.18 -11.25% 4,361 24,926 0.46 0.26 10 63 None
AAL Options Chain 14.98 Call 15.00 11/20 Yes 2.05 2.07 2.16 +0.15 +7.47% 4,361 1,494 0.55 0.60 7 41 None
ENVX Options Chain 4.74 Call 5.50 7/24 No 0.01 0.03 0.02 -0.04 -66.67% 4,357 4,438 1.15 0.08 5 26 None
PLTR Options Chain 132.38 Call 150.00 7/24 No 0.27 0.28 0.28 +0.06 +27.28% 4,355 4,206 0.62 0.08 12 53 None
BYND Options Chain 0.59 Call 1.00 8/14 Yes 0.01 0.02 0.02 -0.01 -33.34% 4,355 3,301 1.61 0.09 9 18 None
CORZ Options Chain 20.90 Call 25.00 7/24 No 0.22 0.27 0.25 +0.14 +127.28% 4,352 7,057 1.11 0.17 5 28 None
MU Options Chain 848.95 Put 610.00 7/22 No 0.20 0.22 0.22 -0.66 -75.00% 4,350 398 1.97 0.00 13 68 None
MSTR Options Chain 94.85 Put 50.00 7/31 Yes 0.09 0.16 0.16 -0.04 -20.00% 4,348 14,664 1.84 0.00 5 58 None
RIVN Options Chain 17.41 Call 19.00 7/24 No 0.06 0.07 0.07 -0.07 -50.00% 4,339 2,624 0.70 0.12 7 34 None
SPCX Options Chain 123.99 Call 265.00 9/18 No 1.00 1.10 1.07 -0.13 -10.84% 4,338 4,581 1.05 0.07 3 33 None
IREN Options Chain 33.62 Put 33.00 7/24 No 0.37 0.38 0.37 -1.82 -83.11% 4,328 12,170 1.69 -0.11 9 42 None
DINO Options Chain 88.59 Call 95.00 8/21 No 3.80 4.10 3.95 +1.10 +38.60% 4,322 205 0.53 0.40 3 21 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
INTC Options Chain 95.04 Call 130.00 7/24 Yes 0.44 0.48 0.46 -0.05 -9.81% 4,319 4,910 1.66 0.07 5 54 None
BTDR Options Chain 10.74 Call 15.00 8/21 Yes 0.80 0.90 0.85 +0.17 +25.00% 4,309 1,712 1.42 0.32 8 27 None
NFLX Options Chain 68.95 Put 65.00 10/16 No 3.50 3.60 3.55 +0.45 +14.52% 4,301 6,746 0.38 -0.36 11 63 None
BYND Options Chain 0.59 Call 1.00 8/07 Yes 0.01 0.02 0.02 -0.01 -33.34% 4,293 27,075 1.92 0.06 9 18 None
NOK Options Chain 10.12 Put 7.00 8/21 Yes 0.07 0.10 0.10 +0.01 +11.12% 4,289 1,263 0.91 -0.06 12 45 None
CLSK Options Chain 13.06 Call 14.00 7/24 No 1.34 1.38 1.34 +1.01 +306.07% 4,282 6,541 1.15 0.70 9 40 None
MSFT Options Chain 393.82 Call 450.00 8/21 Yes 6.45 6.55 6.54 +0.67 +11.42% 4,279 49,838 0.46 0.23 12 65 None