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 203.62 Call 205.00 7/10 No 1.18 1.19 1.18 -1.18 -50.00% 281,949 77,359 0.39 0.36 18 64 None
NVDA Options Chain 203.62 Call 202.50 7/10 No 2.51 2.53 2.51 -1.23 -32.89% 226,415 32,543 0.40 0.59 18 64 None
TSLA Options Chain 402.90 Call 400.00 7/10 No 9.15 9.35 9.25 +5.85 +172.06% 138,470 11,586 0.49 0.69 10 58 None
TSLA Options Chain 402.90 Call 405.00 7/10 No 5.70 5.85 5.85 +3.73 +175.95% 135,782 9,506 0.49 0.50 10 58 None
NVDA Options Chain 203.62 Call 210.00 7/10 No 0.16 0.17 0.16 -0.65 -80.25% 130,691 53,568 0.41 0.08 18 64 None
NVDA Options Chain 203.62 Call 200.00 7/10 No 4.40 4.45 4.40 -0.95 -17.76% 112,635 54,316 0.42 0.76 18 64 None
TSLA Options Chain 402.90 Call 410.00 7/10 No 3.20 3.30 3.25 +1.96 +151.94% 111,773 12,701 0.50 0.32 10 58 None
NVDA Options Chain 203.62 Put 200.00 7/10 No 0.46 0.48 0.46 -0.69 -60.00% 110,485 12,886 0.42 -0.24 18 64 None
NVDA Options Chain 203.62 Call 207.50 7/10 No 0.46 0.47 0.46 -0.96 -67.61% 99,355 44,093 0.40 0.18 18 64 None
AAPL Options Chain 313.39 Call 315.00 7/10 No 2.01 2.05 2.05 +0.25 +13.89% 86,629 13,546 0.25 0.45 10 65 None
NVDA Options Chain 203.62 Put 197.50 7/10 No 0.20 0.21 0.20 -0.45 -69.24% 82,794 14,417 0.45 -0.13 18 64 None
TSLA Options Chain 402.90 Call 395.00 7/10 No 13.25 13.55 13.55 +8.10 +148.63% 72,267 3,918 0.51 0.81 10 58 None
TSLA Options Chain 402.90 Put 390.00 7/10 No 0.33 0.35 0.33 -3.72 -91.86% 61,866 5,518 0.53 -0.11 10 58 None
TSLA Options Chain 402.90 Call 402.50 7/10 No 7.30 7.50 7.45 +4.75 +175.93% 61,403 3,430 0.50 0.60 10 58 None
TSLA Options Chain 402.90 Call 397.50 7/10 No 11.10 11.30 11.21 +6.91 +160.70% 60,701 2,147 0.50 0.76 10 58 None
TSLA Options Chain 402.90 Put 400.00 7/10 No 1.58 1.60 1.58 -7.82 -83.20% 56,710 4,675 0.50 -0.31 10 58 None
AAPL Options Chain 313.39 Call 317.50 7/10 No 0.96 0.97 0.97 +0.02 +2.11% 53,490 5,013 0.25 0.23 10 65 None
TSLA Options Chain 402.90 Call 420.00 7/10 No 0.82 0.84 0.83 +0.31 +59.62% 52,997 17,165 0.53 0.13 10 58 None
AMZN Options Chain 243.62 Call 245.00 7/10 No 2.12 2.15 2.15 +0.02 +0.94% 51,484 10,485 0.39 0.46 9 60 None
TSLA Options Chain 402.90 Call 407.50 7/10 No 4.35 4.40 4.40 +2.73 +163.48% 51,147 2,231 0.50 0.41 10 58 None
INTC Options Chain 110.24 Call 91.00 7/10 No 21.45 22.00 21.79 +2.36 +12.15% 50,657 184 1.80 1.00 5 55 None
NVDA Options Chain 203.62 Put 195.00 7/10 No 0.10 0.11 0.10 -0.26 -72.23% 49,908 21,396 0.50 -0.07 18 64 None
NVDA Options Chain 203.62 Put 202.50 7/10 No 1.07 1.08 1.08 -0.89 -45.18% 46,160 4,069 0.39 -0.41 18 64 None
TSLA Options Chain 402.90 Put 395.00 7/10 No 0.74 0.76 0.75 -5.60 -88.19% 45,610 3,747 0.51 -0.19 10 58 None
AAPL Options Chain 313.39 Call 320.00 7/10 No 0.41 0.42 0.42 -0.09 -17.65% 45,293 23,209 0.26 0.11 10 65 None
AAPL Options Chain 313.39 Call 312.50 7/10 No 3.60 3.75 3.73 +0.71 +23.51% 43,115 5,302 0.26 0.69 10 65 None
NVDA Options Chain 203.62 Call 210.00 7/17 No 2.24 2.26 2.24 -0.81 -26.56% 41,754 59,985 0.38 0.31 18 64 None
AAPL Options Chain 313.39 Call 310.00 7/31 Yes 12.10 12.45 12.30 +0.75 +6.50% 41,094 4,504 0.28 0.61 10 65 None
TSLA Options Chain 402.90 Call 415.00 7/10 No 1.64 1.68 1.67 +0.88 +111.40% 39,903 5,094 0.51 0.20 10 58 None
INTC Options Chain 110.24 Call 90.00 7/10 No 22.45 23.00 23.00 +2.57 +12.58% 39,291 418 1.87 1.00 5 55 None
NVDA Options Chain 203.62 Call 212.50 7/10 No 0.05 0.06 0.06 -0.39 -86.67% 38,632 26,383 0.42 0.03 18 64 None
AAPL Options Chain 313.39 Put 312.50 7/10 No 0.66 0.68 0.66 -1.42 -68.27% 37,829 4,851 0.25 -0.31 10 65 None
TSLA Options Chain 402.90 Put 392.50 7/10 No 0.49 0.50 0.51 -4.59 -90.00% 37,662 1,695 0.52 -0.14 10 58 None
CZR Options Chain 29.82 Call 30.00 7/17 No 0.43 0.46 0.44 -0.11 -20.00% 36,748 64,193 0.32 0.43 7 44 None
AAPL Options Chain 313.39 Put 310.00 7/10 No 0.28 0.29 0.29 -0.89 -75.43% 35,461 8,069 0.27 -0.17 10 65 None
AAPL Options Chain 313.39 Put 305.00 7/10 No 0.07 0.08 0.08 -0.27 -77.15% 34,947 14,156 0.33 -0.04 10 65 None
AAPL Options Chain 313.39 Put 307.50 7/10 No 0.13 0.14 0.13 -0.54 -80.60% 34,905 6,042 0.29 -0.09 10 65 None
ORCL Options Chain 140.49 Call 150.00 7/10 No 0.38 0.43 0.42 +0.04 +10.53% 34,410 10,825 0.73 0.20 8 60 None
TSLA Options Chain 402.90 Call 390.00 7/10 No 17.80 18.20 18.12 +9.94 +121.52% 34,289 3,352 0.52 0.89 10 58 None
TSLA Options Chain 402.90 Call 412.50 7/10 No 2.32 2.36 2.36 +1.37 +138.39% 34,164 2,322 0.51 0.25 10 58 None
NVDA Options Chain 203.62 Call 215.00 7/17 No 1.12 1.13 1.12 -0.57 -33.73% 33,960 40,524 0.38 0.19 18 64 None
HOOD Options Chain 113.53 Call 120.00 7/10 No 0.75 0.79 0.78 +0.10 +14.71% 33,042 12,245 0.78 0.27 10 54 None
NOK Options Chain 11.95 Call 13.00 7/10 No 0.13 0.15 0.14 +0.11 +366.67% 31,493 19,101 0.76 0.31 14 44 None
NVDA Options Chain 203.62 Call 205.00 7/17 No 4.15 4.20 4.15 -0.91 -17.99% 31,364 29,267 0.38 0.46 18 64 None
TSLA Options Chain 402.90 Put 402.50 7/10 No 2.25 2.28 2.24 -8.82 -79.75% 29,741 1,596 0.49 -0.40 10 58 None
SOFI Options Chain 17.73 Call 18.50 7/10 No 0.26 0.27 0.26 +0.17 +188.89% 29,535 23,208 0.65 0.53 11 48 None
AMZN Options Chain 243.62 Call 242.50 7/10 No 3.65 3.80 3.69 +0.30 +8.85% 29,523 5,388 0.39 0.66 9 60 None
TSLA Options Chain 402.90 Put 397.50 7/10 No 1.09 1.12 1.09 -6.67 -85.96% 29,425 2,055 0.50 -0.24 10 58 None
NVDA Options Chain 203.62 Call 205.00 7/24 No 6.00 6.10 6.05 -0.75 -11.03% 28,522 5,378 0.39 0.48 18 64 None
BABA Options Chain 108.98 Call 115.00 7/10 No 0.23 0.25 0.25 -0.13 -34.22% 28,135 5,386 0.55 0.17 14 27 None
META Options Chain 603.12 Call 600.00 7/10 No 16.80 17.80 16.85 +7.20 +74.62% 28,046 3,028 0.46 0.77 12 66 None
ORCL Options Chain 140.49 Call 160.00 7/17 No 0.94 1.00 0.98 +0.26 +36.12% 27,834 13,126 0.65 0.16 8 60 None
INTC Options Chain 110.24 Call 89.00 7/10 No 23.45 24.00 23.30 +3.73 +19.06% 27,309 341 1.94 1.00 5 55 None
INTC Options Chain 110.24 Call 88.00 7/10 No 24.45 25.00 25.27 +4.70 +22.85% 27,304 631 2.01 1.00 5 55 None
NVDA Options Chain 203.62 Call 215.00 7/10 No 0.02 0.03 0.03 -0.22 -88.00% 26,626 21,991 0.46 0.01 18 64 None
MSTR Options Chain 94.17 Call 105.00 7/17 No 1.64 1.79 1.78 -0.17 -8.72% 26,513 6,848 0.86 0.24 5 60 None
MSTR Options Chain 94.17 Call 99.00 7/17 No 3.20 3.60 3.44 -0.21 -5.76% 26,489 3,449 0.85 0.40 5 60 None
NFLX Options Chain 75.59 Call 75.00 7/10 No 0.54 0.55 0.55 -0.67 -54.92% 26,280 8,382 0.39 0.44 7 56 None
MSFT Options Chain 383.89 Call 385.00 7/10 No 1.20 1.25 1.20 -2.07 -63.31% 25,394 3,493 0.30 0.26 12 65 None
NVDA Options Chain 203.62 Call 205.00 7/13 No 2.04 2.09 2.06 -1.17 -36.23% 25,356 12,120 0.30 0.41 18 64 None
TSLA Options Chain 402.90 Put 405.00 7/10 No 3.10 3.20 3.14 -10.01 -76.13% 25,139 3,071 0.50 -0.50 10 58 None
TSLA Options Chain 402.90 Put 380.00 7/10 No 0.08 0.09 0.10 -1.32 -92.96% 24,861 6,458 0.59 -0.03 10 58 None
NVDA Options Chain 203.62 Call 197.50 7/10 No 6.55 6.70 6.60 -0.80 -10.82% 24,371 26,428 0.45 0.87 18 64 None
NVDA Options Chain 203.62 Call 207.50 7/17 No 3.05 3.10 3.10 -0.90 -22.50% 23,875 8,466 0.38 0.38 18 64 None
WBD Options Chain 26.15 Call 29.00 7/17 No 0.11 0.12 0.11 -0.01 -8.34% 23,872 48,649 0.52 0.06 3 19 None
BABA Options Chain 108.98 Call 112.00 7/10 No 0.92 0.99 0.99 +0.12 +13.80% 23,262 4,980 0.51 0.45 14 27 None
META Options Chain 603.12 Call 630.00 7/10 No 2.04 2.07 2.05 +0.96 +88.08% 23,229 3,170 0.50 0.14 12 66 None
META Options Chain 603.12 Call 620.00 7/10 No 4.70 4.85 4.80 +2.39 +99.17% 23,070 4,156 0.48 0.30 12 66 None
OPEN Options Chain 4.81 Call 5.50 7/10 No 0.03 0.04 0.04 +0.03 +300.00% 22,970 23,146 1.30 0.29 5 31 None
AMZN Options Chain 243.62 Call 247.50 7/10 No 1.08 1.10 1.08 -0.21 -16.28% 22,452 8,360 0.39 0.27 9 60 None
INTC Options Chain 110.24 Call 115.00 7/10 No 1.37 1.41 1.37 -0.13 -8.67% 21,896 13,131 0.92 0.37 5 55 None
WULF Options Chain 22.83 Call 25.00 7/10 No 0.34 0.38 0.37 +0.19 +105.56% 21,858 17,137 1.18 0.25 2 39 None
NVDA Options Chain 203.62 Put 190.00 7/10 No 0.04 0.05 0.05 -0.08 -61.54% 21,625 30,371 0.62 -0.01 18 64 None
AMZN Options Chain 243.62 Call 250.00 7/10 No 0.48 0.49 0.49 -0.24 -32.88% 20,955 15,549 0.40 0.14 9 60 None
PLTR Options Chain 132.22 Put 125.00 7/10 No 0.42 0.44 0.43 +0.07 +19.45% 20,928 3,771 0.60 -0.24 12 53 None
TSLA Options Chain 402.90 Call 392.50 7/10 No 15.50 15.80 15.75 +9.20 +140.46% 20,430 2,430 0.50 0.86 10 58 None
SOFI Options Chain 17.73 Call 19.00 7/10 No 0.08 0.09 0.09 +0.06 +200.00% 20,421 25,076 0.68 0.23 11 48 None
RKT Options Chain 14.16 Call 15.00 8/07 Yes 0.99 1.01 1.00 +0.20 +25.00% 20,285 186 0.74 0.50 5 55 None
NVDA Options Chain 203.62 Call 210.00 7/13 No 0.61 0.64 0.63 -0.82 -56.56% 20,240 11,900 0.31 0.17 18 64 None
RIOT Options Chain 21.09 Call 31.00 8/21 Yes 0.61 0.74 0.72 +0.16 +28.58% 20,173 20,849 1.00 0.20 5 44 None
MARA Options Chain 12.00 Call 14.00 7/10 No 0.08 0.09 0.08 +0.06 +300.00% 20,167 16,378 1.10 0.17 4 41 None
SOFI Options Chain 17.73 Call 18.00 7/10 No 0.58 0.60 0.60 +0.37 +160.87% 19,899 10,476 0.69 0.77 11 48 None
META Options Chain 603.12 Call 610.00 7/10 No 9.80 10.00 9.92 +4.92 +98.40% 19,529 3,195 0.46 0.54 12 66 None
PLTR Options Chain 132.22 Call 130.00 7/10 No 0.99 1.00 0.99 -2.68 -73.03% 19,456 11,180 0.57 0.31 12 53 None
NFLX Options Chain 75.59 Call 77.00 7/10 No 0.09 0.10 0.09 -0.31 -77.50% 19,250 15,643 0.44 0.11 7 56 None
ORCL Options Chain 140.49 Call 150.00 7/17 No 2.79 2.85 2.80 +0.70 +33.34% 19,221 11,710 0.62 0.38 8 60 None
AAPL Options Chain 313.39 Call 322.50 7/10 No 0.17 0.18 0.17 -0.10 -37.04% 18,881 6,808 0.28 0.05 10 65 None
NVDA Options Chain 203.62 Call 205.00 7/15 No 3.20 3.30 3.25 -0.90 -21.69% 18,833 3,582 0.36 0.45 18 64 None
TSLA Options Chain 402.90 Put 387.50 7/10 No 0.22 0.24 0.23 -2.91 -92.68% 18,732 2,212 0.54 -0.08 10 58 None
TSLA Options Chain 402.90 Put 385.00 7/10 No 0.16 0.17 0.17 -2.28 -93.07% 18,658 6,212 0.55 -0.06 10 58 None
HOOD Options Chain 113.53 Call 120.00 7/17 No 3.30 3.45 3.39 +0.70 +26.03% 18,554 25,389 0.69 0.42 10 54 None
WULF Options Chain 22.83 Put 21.00 7/17 No 0.34 0.39 0.37 -0.41 -52.57% 18,548 7,414 1.06 -0.18 2 39 None
SPCX Options Chain 148.30 Put 145.00 7/10 No 0.20 0.25 0.20 -2.00 -90.91% 18,452 12,283 0.74 -0.11 3 33 None
AVGO Options Chain 388.69 Call 400.00 7/10 No 6.20 6.50 6.39 +3.82 +148.64% 18,324 12,909 0.60 0.65 10 62 None
NVDA Options Chain 203.62 Call 220.00 7/17 No 0.54 0.55 0.54 -0.36 -40.00% 17,948 80,952 0.39 0.10 18 64 None
UPS Options Chain 109.94 Call 116.00 7/10 No 0.02 0.03 0.03 -0.01 -25.00% 17,898 576 0.49 0.01 10 61 None
NVDA Options Chain 203.62 Call 202.50 7/13 No 3.30 3.40 3.37 -1.18 -25.94% 17,701 4,420 0.31 0.57 18 64 None
WULF Options Chain 22.83 Put 17.00 7/17 No 0.04 0.05 0.05 -0.09 -64.29% 17,570 22,765 1.30 -0.01 2 39 None
KHC Options Chain 24.92 Call 25.00 7/17 No 0.32 0.37 0.35 -0.10 -22.23% 17,515 15,557 0.28 0.46 8 58 None
KHC Options Chain 24.92 Call 25.50 7/10 No 0.01 0.03 0.01 -0.06 -85.72% 17,412 18,336 0.29 0.12 8 58 None
MARA Options Chain 12.00 Put 13.00 7/10 No 0.15 0.17 0.15 -0.88 -85.44% 17,403 3,658 1.04 -0.37 4 41 None
TSLA Options Chain 402.90 Call 417.50 7/10 No 1.16 1.18 1.18 +0.55 +87.31% 17,296 2,816 0.52 0.16 10 58 None
INTC Options Chain 110.24 Call 120.00 7/10 No 0.37 0.39 0.38 -0.19 -33.34% 17,293 9,694 0.94 0.12 5 55 None
META Options Chain 603.12 Call 615.00 7/10 No 6.95 7.10 7.01 +3.49 +99.15% 17,228 2,341 0.47 0.41 12 66 None
NVDA Options Chain 203.62 Call 195.00 7/10 No 8.95 9.10 9.00 -0.55 -5.76% 17,191 18,105 0.44 0.93 18 64 None
AVGO Options Chain 388.69 Call 410.00 7/10 No 2.02 2.15 2.15 +1.21 +128.73% 17,090 3,157 0.58 0.34 10 62 None
KHC Options Chain 24.92 Call 25.50 7/17 No 0.16 0.20 0.18 -0.07 -28.00% 17,038 1,697 0.28 0.29 8 58 None
KHC Options Chain 24.92 Call 26.00 7/10 No 0.00 0.03 0.01 -0.02 -66.67% 16,963 17,102 0.62 0.02 8 58 None
MSTR Options Chain 94.17 Call 105.00 7/10 No 0.15 0.18 0.17 -0.16 -48.49% 16,892 16,871 1.12 0.06 5 60 None
AMZN Options Chain 243.62 Put 240.00 7/10 No 0.43 0.44 0.44 -0.81 -64.80% 16,712 4,783 0.40 -0.20 9 60 None
COIN Options Chain 159.36 Call 170.00 7/10 No 0.22 0.25 0.23 -0.62 -72.95% 16,710 11,478 0.87 0.09 10 58 None
ORCL Options Chain 140.49 Call 145.00 7/10 No 1.57 1.66 1.62 +0.46 +39.66% 16,595 14,976 0.70 0.52 8 60 None
OPEN Options Chain 4.81 Call 5.00 7/10 No 0.21 0.23 0.21 +0.13 +162.50% 16,537 33,207 1.33 0.80 5 31 None
GOOGL Options Chain 361.92 Call 365.00 7/10 No 0.42 0.45 0.45 -1.96 -81.33% 16,370 7,390 0.35 0.08 10 64 None
AAPL Options Chain 313.39 Call 310.00 7/10 No 5.65 5.95 5.83 +1.16 +24.84% 16,147 9,815 0.26 0.83 10 65 None
SPCX Options Chain 148.30 Put 150.00 7/10 No 1.00 1.05 1.05 -3.45 -76.67% 15,836 10,390 0.73 -0.34 3 33 None
MARA Options Chain 12.00 Put 13.50 7/10 No 0.37 0.43 0.41 -1.25 -75.31% 15,832 2,332 1.05 -0.63 4 41 None
SPCX Options Chain 148.30 Call 155.00 7/10 No 1.55 1.60 1.58 +0.11 +7.49% 15,774 9,516 0.75 0.34 3 33 None
MSFT Options Chain 383.89 Call 380.00 7/10 No 3.05 3.25 3.20 -2.80 -46.67% 15,755 2,683 0.31 0.52 12 65 None
SPCX Options Chain 148.30 Call 150.00 7/10 No 4.10 4.30 4.25 +1.25 +41.67% 15,709 6,576 0.71 0.66 3 33 None
AAPL Options Chain 313.39 Put 300.00 7/10 No 0.04 0.05 0.05 -0.07 -58.34% 15,651 13,062 0.42 -0.01 10 65 None
BCE Options Chain 21.75 Put 23.00 7/17 No 1.60 1.85 1.77 +0.42 +31.12% 15,621 20,096 0.57 -0.97 14 68 None
META Options Chain 603.12 Call 605.00 7/10 No 13.35 13.65 13.43 +6.49 +93.52% 15,510 1,564 0.46 0.66 12 66 None
AAPL Options Chain 313.39 Call 325.00 7/10 No 0.06 0.08 0.07 -0.06 -46.16% 15,430 14,784 0.30 0.02 10 65 None
AAPL Options Chain 313.39 Put 315.00 7/10 No 1.50 1.52 1.50 -1.83 -54.96% 15,366 2,427 0.25 -0.55 10 65 None
NVDA Options Chain 203.62 Call 200.00 7/17 No 6.95 7.00 6.94 -0.96 -12.16% 15,246 90,846 0.39 0.64 18 64 None
FCX Options Chain 57.50 Put 45.00 8/21 Yes 0.17 0.37 0.31 -0.28 -47.46% 15,088 1,409 0.59 -0.06 10 58 None
NVDA Options Chain 203.62 Put 192.50 7/10 No 0.06 0.07 0.06 -0.15 -71.43% 15,075 12,494 0.56 -0.03 18 64 None
SPCX Options Chain 148.30 Put 140.00 7/10 No 0.05 0.10 0.08 -0.77 -90.59% 15,059 14,245 0.81 -0.04 3 33 None
NOK Options Chain 11.95 Call 13.00 7/17 No 0.42 0.45 0.42 +0.23 +121.06% 14,964 22,366 0.71 0.44 14 44 None
GOOGL Options Chain 361.92 Call 360.00 7/10 No 1.46 1.50 1.46 -3.38 -69.84% 14,728 2,572 0.33 0.25 10 64 None
AAPL Options Chain 313.39 Put 302.50 7/10 No 0.04 0.05 0.05 -0.15 -75.00% 14,640 4,577 0.37 -0.02 10 65 None
MARA Options Chain 12.00 Call 14.50 7/10 No 0.03 0.04 0.04 +0.02 +100.00% 14,480 33,967 1.14 0.07 4 41 None
RIVN Options Chain 16.66 Call 18.00 7/10 No 0.40 0.44 0.42 +0.34 +425.00% 14,401 7,878 0.86 0.50 6 34 None
TD Options Chain 121.43 Call 97.50 7/17 No 20.40 23.00 21.97 +0.17 +0.78% 14,401 2,451 1.18 1.00 10 70 None
PSKY Options Chain 9.75 Put 10.00 7/17 No 0.72 0.94 0.84 +0.35 +71.43% 14,327 24,581 0.75 -0.77 3 16 None
SPCX Options Chain 148.30 Call 152.50 7/10 No 2.65 2.70 2.80 +0.75 +36.59% 14,290 4,442 0.73 0.49 3 33 None
PLTR Options Chain 132.22 Call 128.00 7/10 No 1.91 1.94 1.91 -3.27 -63.13% 14,271 2,800 0.58 0.50 12 53 None
TSLA Options Chain 402.90 Call 420.00 7/17 No 5.85 5.95 5.96 +2.71 +83.39% 14,082 14,125 0.45 0.31 10 58 None
SMCI Options Chain 28.17 Call 30.00 7/10 No 0.17 0.18 0.18 -0.07 -28.00% 14,043 19,036 0.95 0.20 14 54 None
META Options Chain 603.12 Call 625.00 7/10 No 3.10 3.20 3.15 +1.51 +92.08% 13,975 7,555 0.49 0.21 12 66 None
AVGO Options Chain 388.69 Call 400.00 7/17 No 13.60 13.95 13.75 +5.45 +65.67% 13,921 14,994 0.52 0.58 10 62 None
GOOGL Options Chain 361.92 Call 355.00 7/10 No 3.75 3.90 3.91 -4.49 -53.46% 13,920 887 0.33 0.52 10 64 None
IBRX Options Chain 8.80 Call 9.00 7/17 No 0.35 0.40 0.40 -0.04 -9.10% 13,919 29,524 0.79 0.48 5 34 None
TSLA Options Chain 402.90 Call 420.00 7/15 No 4.20 4.30 4.25 +2.13 +100.48% 13,666 17,093 0.43 0.27 10 58 None
OXY Options Chain 53.59 Put 53.00 7/10 No 0.74 0.84 0.75 +0.29 +63.05% 13,633 12,144 0.36 -0.73 9 53 None
TSLA Options Chain 402.90 Call 400.00 7/17 No 15.00 15.15 14.90 +6.15 +70.29% 13,612 14,394 0.44 0.59 10 58 None
PG Options Chain 148.60 Call 155.00 7/17 No 0.21 0.28 0.22 -0.23 -51.12% 13,612 18,610 0.28 0.07 11 72 None
TSLA Options Chain 402.90 Call 400.00 7/13 No 10.75 11.00 11.00 +6.05 +122.23% 13,601 1,669 0.37 0.63 10 58 None
NVDA Options Chain 203.62 Call 202.50 7/17 No 5.40 5.50 5.29 -1.11 -17.35% 13,597 11,156 0.38 0.55 18 64 None
GOOGL Options Chain 361.92 Call 357.50 7/10 No 2.41 2.50 2.45 -4.45 -64.50% 13,516 792 0.33 0.38 10 64 None
MU Options Chain 957.70 Put 600.00 7/10 No 0.03 0.04 0.04 -0.09 -69.24% 13,452 42,140 0.00 0.00 12 68 None
PLTR Options Chain 132.22 Call 130.00 7/17 No 3.25 3.30 3.30 -2.35 -41.60% 13,446 14,954 0.51 0.43 12 53 None
NVDA Options Chain 203.62 Put 200.00 7/17 No 2.86 2.90 2.88 -0.57 -16.53% 13,383 45,849 0.39 -0.36 18 64 None
AMZN Options Chain 243.62 Call 240.00 7/10 No 5.60 5.85 5.62 +0.52 +10.20% 13,355 3,509 0.40 0.80 9 60 None
MU Options Chain 957.70 Call 1,000.00 7/10 No 38.45 39.25 38.02 +23.47 +161.31% 13,257 12,454 1.27 0.64 12 68 None
MSTR Options Chain 94.17 Call 111.00 7/10 No 0.01 0.05 0.04 -0.07 -63.64% 13,140 14,208 1.22 0.01 5 60 None
TSLA Options Chain 402.90 Put 375.00 7/10 No 0.06 0.07 0.06 -0.73 -92.41% 13,101 4,448 0.65 -0.01 10 58 None
QCOM Options Chain 186.56 Call 200.00 7/10 No 0.58 0.64 0.63 +0.06 +10.53% 13,029 5,630 0.71 0.17 14 72 None
NVDA Options Chain 203.62 Call 202.50 7/15 No 4.45 4.60 4.50 -1.05 -18.92% 13,009 1,066 0.36 0.55 18 64 None
AMC Options Chain 1.91 Call 2.00 7/17 No 0.09 0.10 0.10 -0.02 -16.67% 12,951 99,852 1.22 0.44 8 25 None
MARA Options Chain 12.00 Put 14.00 7/10 No 0.73 0.79 0.78 -1.30 -62.50% 12,754 5,150 1.04 -0.83 4 41 None
ORCL Options Chain 140.49 Call 155.00 7/10 No 0.09 0.11 0.10 -0.05 -33.34% 12,533 4,979 0.78 0.05 8 60 None
PLTR Options Chain 132.22 Call 127.00 7/10 No 2.53 2.57 2.54 -3.41 -57.32% 12,483 4,811 0.58 0.60 12 53 None
IREN Options Chain 43.01 Call 45.00 7/10 No 0.35 0.40 0.38 -0.51 -57.31% 12,446 6,066 1.23 0.21 9 42 None
RIVN Options Chain 16.66 Call 18.00 7/17 No 0.81 0.84 0.81 +0.53 +189.29% 12,416 20,937 0.69 0.52 6 34 None
AAPL Options Chain 313.39 Call 312.50 7/17 No 6.35 6.50 6.40 +0.75 +13.28% 12,383 3,726 0.24 0.59 10 65 None
TSM Options Chain 436.98 Put 405.00 7/17 Yes 4.90 5.20 5.10 -0.26 -4.86% 12,374 623 0.68 -0.18 23 65
Dividend Stock List
HOOD Options Chain 113.53 Call 116.00 7/10 No 2.37 2.44 2.35 +0.66 +39.06% 12,344 7,578 0.78 0.56 10 54 None
BTDR Options Chain 12.56 Call 16.00 8/07 No 1.60 1.65 1.65 +0.98 +146.27% 12,037 26 1.36 0.45 8 27 None
WULF Options Chain 22.83 Call 30.00 8/21 Yes 1.65 1.73 1.66 +0.40 +31.75% 12,031 39,193 1.04 0.33 2 39 None
NVDA Options Chain 203.62 Put 205.00 7/10 No 2.22 2.26 2.29 -0.86 -27.31% 11,999 6,989 0.39 -0.64 18 64 None
AMZN Options Chain 243.62 Put 237.50 7/10 No 0.18 0.20 0.19 -0.55 -74.33% 11,995 4,109 0.42 -0.11 9 60 None
SPCX Options Chain 148.30 Call 160.00 7/10 No 0.50 0.55 0.50 -0.17 -25.38% 11,992 12,185 0.82 0.14 3 33 None
AMD Options Chain 516.79 Call 550.00 7/10 No 7.25 7.80 7.50 +4.50 +150.00% 11,910 4,818 0.83 0.47 11 60 None
IREN Options Chain 43.01 Call 48.00 7/17 No 1.11 1.22 1.20 -0.30 -20.00% 11,861 8,149 1.16 0.27 9 42 None
TSLA Options Chain 402.90 Put 407.50 7/10 No 4.20 4.30 4.26 -10.44 -71.02% 11,787 1,561 0.50 -0.59 10 58 None
PLTR Options Chain 132.22 Call 132.00 7/10 No 0.44 0.45 0.45 -2.03 -81.86% 11,783 12,208 0.58 0.16 12 53 None
MU Options Chain 957.70 Call 1,100.00 7/10 No 4.30 4.65 4.45 +2.34 +110.90% 11,637 7,490 1.22 0.14 12 68 None
GOOGL Options Chain 361.92 Put 345.00 7/10 No 0.18 0.20 0.20 -0.06 -23.08% 11,596 1,436 0.36 -0.12 10 64 None
FCX Options Chain 57.50 Call 70.00 7/17 No 0.10 0.13 0.12 +0.09 +300.00% 11,578 35,708 0.60 0.05 10 58 None
OPEN Options Chain 4.81 Call 5.50 7/17 No 0.17 0.18 0.17 +0.09 +112.50% 11,560 9,657 0.99 0.41 5 31 None
BULL Options Chain 7.24 Call 7.50 7/10 No 0.04 0.05 0.04 -0.03 -42.86% 11,423 7,615 0.83 0.22 3 16 None
INTC Options Chain 110.24 Call 92.00 7/10 No 20.45 21.00 20.80 +3.93 +23.30% 11,400 156 1.78 1.00 5 55 None
AMZN Options Chain 243.62 Call 250.00 7/17 No 3.05 3.10 3.07 +0.23 +8.10% 11,346 36,182 0.34 0.35 9 60 None
DHT Options Chain 17.72 Call 17.00 7/17 No 0.45 0.50 0.47 -0.45 -48.92% 11,309 1,499 0.53 0.51 15 67 None
ORCL Options Chain 140.49 Call 147.00 7/10 No 0.90 0.98 0.96 +0.15 +18.52% 11,262 1,525 0.71 0.37 8 60 None
F Options Chain 13.50 Put 13.50 7/10 No 0.04 0.05 0.04 -0.12 -75.00% 11,157 4,024 0.41 -0.25 8 48 None
WULF Options Chain 22.83 Call 24.00 7/17 No 1.65 1.73 1.69 +0.56 +49.56% 11,026 18,268 1.04 0.52 2 39 None
AVGO Options Chain 388.69 Call 405.00 7/10 No 3.70 3.80 3.80 +2.23 +142.04% 10,889 2,109 0.59 0.49 10 62 None
VG Options Chain 12.38 Call 15.00 8/21 Yes 0.45 0.55 0.53 -0.02 -3.64% 10,860 42,801 0.73 0.27 15 43 None
NFLX Options Chain 75.59 Call 76.00 7/10 No 0.23 0.24 0.24 -0.49 -67.13% 10,855 8,095 0.41 0.23 7 56 None
WULF Options Chain 22.83 Call 25.00 7/17 No 1.18 1.23 1.23 +0.40 +48.20% 10,850 33,410 1.03 0.42 2 39 None
AAPL Options Chain 313.39 Call 315.00 7/17 No 4.90 5.00 4.98 +0.78 +18.58% 10,781 16,278 0.24 0.50 10 65 None
CLF Options Chain 9.51 Call 12.00 7/24 Yes 0.11 0.12 0.11 -0.04 -26.67% 10,741 16,956 0.98 0.13 7 35 None
VG Options Chain 12.38 Call 12.50 7/17 No 0.55 0.65 0.53 +0.03 +6.00% 10,717 12,320 0.69 0.51 15 43 None
FCX Options Chain 57.50 Call 70.00 8/21 Yes 1.51 1.65 1.64 +0.66 +67.35% 10,666 11,625 0.55 0.26 10 58 None
AMZN Options Chain 243.62 Call 240.00 7/31 Yes 13.60 14.10 13.70 +0.65 +4.99% 10,640 1,399 0.44 0.60 9 60 None
BMNR Options Chain 14.86 Call 20.00 8/21 No 0.40 0.41 0.41 -0.05 -10.87% 10,530 26,359 0.87 0.19 13 34 None
SOFI Options Chain 17.73 Call 19.00 7/17 No 0.42 0.43 0.43 +0.19 +79.17% 10,508 33,582 0.58 0.40 11 48 None
RIOT Options Chain 21.09 Put 27.00 7/10 No 5.10 5.35 5.29 -1.11 -17.35% 10,479 10,832 2.30 -1.00 5 44 None
MSFT Options Chain 383.89 Put 375.00 7/10 No 0.83 0.90 0.82 -0.42 -33.88% 10,466 2,558 0.32 -0.21 12 65 None
SOFI Options Chain 17.73 Put 18.00 7/10 No 0.09 0.10 0.10 -0.39 -79.60% 10,456 7,962 0.72 -0.23 11 48 None
AAPL Options Chain 313.39 Call 320.00 7/17 No 2.75 2.78 2.76 +0.50 +22.13% 10,451 31,545 0.24 0.33 10 65 None
AAPL Options Chain 313.39 Put 300.00 7/17 No 0.65 0.68 0.68 -0.39 -36.45% 10,392 24,049 0.27 -0.12 10 65 None
MU Options Chain 957.70 Put 1,000.00 7/10 No 19.25 19.95 19.50 -45.00 -69.77% 10,392 5,765 1.26 -0.36 12 68 None
RIOT Options Chain 21.09 Put 29.00 7/10 No 6.85 7.55 7.10 -1.06 -12.99% 10,383 10,501 3.31 -1.00 5 44 None
TSLA Options Chain 402.90 Call 410.00 7/17 No 9.65 9.80 9.80 +4.40 +81.49% 10,378 11,981 0.44 0.44 10 58 None
TSLA Options Chain 402.90 Call 410.00 7/13 No 5.20 5.30 5.24 +3.00 +133.93% 10,320 1,323 0.37 0.38 10 58 None
MARA Options Chain 12.00 Call 15.00 7/10 No 0.01 0.02 0.01 0.00 0.00% 10,295 15,108 1.27 0.03 4 41 None
WBD Options Chain 26.15 Call 29.00 8/21 No 0.49 0.51 0.49 +0.06 +13.96% 10,280 97,495 0.36 0.27 3 19 None
MARA Options Chain 12.00 Put 12.50 7/10 No 0.05 0.06 0.06 -0.59 -90.77% 10,279 2,937 1.04 -0.19 4 41 None
ORCL Options Chain 140.49 Call 160.00 7/10 No 0.03 0.04 0.03 -0.02 -40.00% 10,251 10,646 0.85 0.01 8 60 None
AI Options Chain 8.86 Call 9.50 7/10 No 0.02 0.03 0.02 -0.02 -50.00% 10,249 10,868 0.93 0.11 8 26 None
MARA Options Chain 12.00 Call 13.50 7/10 No 0.21 0.24 0.22 +0.19 +633.34% 10,249 35,503 1.04 0.37 4 41 None
NOK Options Chain 11.95 Put 10.00 7/31 Yes 0.15 0.18 0.17 -0.14 -45.17% 10,241 377 0.87 -0.11 14 44 None
AMZN Options Chain 243.62 Put 235.00 7/10 No 0.08 0.09 0.09 -0.33 -78.58% 10,218 3,675 0.45 -0.05 9 60 None
INTC Options Chain 110.24 Put 112.00 7/10 No 2.06 2.14 2.13 -2.09 -49.53% 10,208 2,350 0.91 -0.42 5 55 None
TSLA Options Chain 402.90 Put 380.00 7/13 No 0.41 0.43 0.42 -2.05 -83.00% 10,138 1,107 0.41 -0.06 10 58 None
PLTR Options Chain 132.22 Put 126.00 7/10 No 0.62 0.64 0.65 +0.18 +38.30% 10,015 1,503 0.59 -0.31 12 53 None
OPEN Options Chain 4.81 Call 8.50 8/14 Yes 0.10 0.14 0.12 +0.03 +33.34% 10,008 3 1.21 0.10 5 31 None
KEEL Options Chain 4.56 Put 3.00 8/21 Yes 0.09 0.11 0.09 -0.07 -43.75% 10,003 1,442 1.24 -0.09 4 33 None
TSLA Options Chain 402.90 Put 370.00 7/10 No 0.05 0.06 0.05 -0.37 -88.10% 9,995 5,018 0.72 0.00 10 58 None
SOFI Options Chain 17.73 Call 20.00 7/17 No 0.16 0.17 0.16 +0.05 +45.46% 9,981 43,220 0.57 0.19 11 48 None
MARA Options Chain 12.00 Call 16.00 7/17 No 0.09 0.10 0.10 +0.06 +150.00% 9,950 14,005 0.94 0.10 4 41 None
INTC Options Chain 110.24 Call 117.00 7/10 No 0.82 0.88 0.85 -0.13 -13.27% 9,939 2,138 0.91 0.24 5 55 None
TSLA Options Chain 402.90 Call 425.00 7/10 No 0.42 0.44 0.43 +0.07 +19.45% 9,875 6,977 0.57 0.08 10 58 None
NVDA Options Chain 203.62 Call 225.00 7/17 No 0.27 0.28 0.27 -0.19 -41.31% 9,827 41,202 0.41 0.05 18 64 None
NVDA Options Chain 203.62 Call 230.00 7/13 No 0.01 0.02 0.02 -0.04 -66.67% 9,806 554 0.45 0.00 18 64 None
MU Options Chain 957.70 Call 1,050.00 7/10 No 14.55 15.20 14.94 +9.34 +166.79% 9,802 5,854 1.23 0.35 12 68 None
SOFI Options Chain 17.73 Call 18.00 7/17 No 0.92 0.95 0.93 +0.39 +72.23% 9,719 28,422 0.60 0.65 11 48 None
EXE Options Chain 90.89 Put 80.00 8/21 No 0.75 1.05 0.98 -0.22 -18.34% 9,706 11,113 0.34 -0.16 3 21 None
GOOGL Options Chain 361.92 Put 350.00 7/10 No 0.60 0.65 0.62 +0.04 +6.90% 9,669 2,505 0.34 -0.25 10 64 None
TD Options Chain 121.43 Call 105.00 7/17 No 13.50 15.50 14.22 +0.12 +0.86% 9,601 1,655 0.86 1.00 10 70 None
ORCL Options Chain 140.49 Call 155.00 7/17 No 1.59 1.71 1.65 +0.37 +28.91% 9,589 9,594 0.64 0.25 8 60 None
TSLA Options Chain 402.90 Call 387.50 7/10 No 20.15 20.65 20.37 +10.61 +108.71% 9,546 1,248 0.49 0.92 10 58 None
TSLA Options Chain 402.90 Call 405.00 7/13 No 7.65 7.80 7.80 +4.45 +132.84% 9,543 668 0.37 0.51 10 58 None
MDLZ Options Chain 59.51 Put 57.50 8/21 Yes 1.45 1.65 1.55 +0.50 +47.62% 9,539 1,608 0.29 -0.36 7 53 None
NFLX Options Chain 75.59 Put 74.00 7/10 No 0.28 0.30 0.29 +0.01 +3.58% 9,538 6,372 0.39 -0.32 7 56 None
WULF Options Chain 22.83 Call 27.00 7/17 No 0.57 0.61 0.58 +0.13 +28.89% 9,533 76,266 1.03 0.24 2 39 None
MARA Options Chain 12.00 Put 10.00 7/31 No 0.16 0.20 0.20 -0.12 -37.50% 9,498 283 1.05 -0.11 4 41 None
PLTR Options Chain 132.22 Call 133.00 7/10 No 0.28 0.30 0.29 -1.68 -85.28% 9,484 6,303 0.59 0.11 12 53 None
SNDK Options Chain 1,727.18 Call 2,000.00 7/10 No 33.50 35.80 35.00 +28.40 +430.31% 9,454 3,246 1.42 0.35 3 22 None
TSLA Options Chain 402.90 Put 382.50 7/10 No 0.11 0.12 0.12 -1.75 -93.59% 9,447 1,726 0.57 -0.04 10 58 None
POET Options Chain 8.51 Call 9.50 7/10 No 0.05 0.06 0.06 +0.01 +20.00% 9,444 4,190 1.45 0.18 7 32 None
MSTR Options Chain 94.17 Call 100.00 7/10 No 0.57 0.65 0.60 -0.28 -31.82% 9,420 11,129 1.03 0.20 5 60 None
WULF Options Chain 22.83 Call 24.00 7/10 No 0.78 0.84 0.80 +0.40 +100.00% 9,409 6,925 1.20 0.48 2 39 None
META Options Chain 603.12 Call 612.50 7/10 No 8.30 8.55 8.32 +4.00 +92.60% 9,406 632 0.46 0.47 12 66 None
MSTR Options Chain 94.17 Call 110.00 7/10 No 0.04 0.05 0.04 -0.08 -66.67% 9,405 5,395 1.25 0.02 5 60 None
VZ Options Chain 42.45 Call 41.50 7/10 No 0.58 0.88 0.57 -0.51 -47.23% 9,397 137 0.60 1.00 10 64 None
NVDA Options Chain 203.62 Call 207.50 7/13 No 1.16 1.19 1.17 -1.02 -46.58% 9,368 2,729 0.31 0.27 18 64 None
ARM Options Chain 300.24 Call 400.00 7/17 No 3.05 3.30 3.22 +2.29 +246.24% 9,247 1,537 1.04 0.13 3 22 None
COIN Options Chain 159.36 Call 165.00 7/17 No 4.05 4.30 4.18 -1.07 -20.39% 9,245 2,309 0.71 0.40 10 58 None
MSFT Options Chain 383.89 Call 400.00 7/10 No 0.07 0.08 0.07 -0.27 -79.42% 9,210 12,688 0.43 0.01 12 65 None
COIN Options Chain 159.36 Call 177.50 7/10 No 0.04 0.08 0.06 -0.24 -80.00% 9,156 10,416 0.96 0.01 10 58 None
META Options Chain 603.12 Put 600.00 7/10 No 1.30 1.31 1.31 -4.76 -78.42% 9,147 1,439 0.46 -0.23 12 66 None
BABA Options Chain 108.98 Call 115.00 7/17 No 1.65 1.69 1.68 +0.37 +28.25% 9,135 13,941 0.45 0.35 14 27 None
AI Options Chain 8.86 Call 9.00 7/17 No 0.31 0.38 0.31 -0.05 -13.89% 9,127 149 0.71 0.50 8 26 None
AI Options Chain 8.86 Call 10.50 7/17 No 0.04 0.05 0.04 -0.02 -33.34% 9,029 812 0.79 0.09 8 26 None
WULF Options Chain 22.83 Call 22.50 7/10 No 1.82 2.03 2.00 +0.96 +92.31% 9,029 4,157 1.22 0.81 2 39 None
AI Options Chain 8.86 Call 11.00 7/10 No 0.00 0.01 0.01 0.00 0.00% 9,000 9,507 1.98 0.00 8 26 None
ORCL Options Chain 140.49 Call 148.00 7/10 No 0.68 0.75 0.73 +0.11 +17.75% 8,991 2,890 0.73 0.30 8 60 None
BMNR Options Chain 14.86 Put 11.00 8/21 No 0.28 0.37 0.37 -0.08 -17.78% 8,938 794 0.88 -0.13 13 34 None
MU Options Chain 957.70 Put 800.00 7/10 No 0.23 0.35 0.30 -1.79 -85.65% 8,899 10,826 1.88 0.00 12 68 None
COIN Options Chain 159.36 Call 172.50 7/17 No 2.16 2.28 2.26 -0.77 -25.42% 8,896 1,361 0.72 0.26 10 58 None
OPEN Options Chain 4.81 Put 5.00 7/10 No 0.05 0.06 0.05 -0.24 -82.76% 8,879 5,290 1.27 -0.20 5 31 None
CRML Options Chain 8.45 Call 12.50 8/21 No 0.25 0.30 0.26 0.00 0.00% 8,871 26,415 1.09 0.18 3 16 None
AVGO Options Chain 388.69 Call 420.00 7/10 No 0.50 0.54 0.54 +0.24 +80.00% 8,809 3,461 0.59 0.12 10 62 None
CRML Options Chain 8.45 Put 12.50 8/21 No 4.20 4.60 4.32 -0.10 -2.27% 8,778 3,844 1.07 -0.82 3 16 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
MSTR Options Chain 94.17 Put 95.00 7/10 No 1.82 1.91 1.87 -1.55 -45.33% 8,762 7,651 0.97 -0.47 5 60 None
MSFT Options Chain 383.89 Call 382.50 7/10 No 1.98 2.06 1.96 -2.51 -56.16% 8,743 1,530 0.31 0.38 12 65 None
TSLA Options Chain 402.90 Call 385.00 7/10 No 22.45 23.15 22.76 +11.56 +103.22% 8,734 1,348 0.64 0.94 10 58 None
ORCL Options Chain 140.49 Call 170.00 7/17 No 0.35 0.39 0.38 +0.12 +46.16% 8,733 11,106 0.69 0.07 8 60 None
MU Options Chain 957.70 Call 1,020.00 7/10 No 27.30 27.80 27.44 +17.44 +174.40% 8,705 1,934 1.24 0.53 12 68 None
OPEN Options Chain 4.81 Call 5.00 7/17 No 0.36 0.37 0.37 +0.16 +76.19% 8,674 17,026 1.00 0.67 5 31 None
BE Options Chain 254.29 Put 235.00 7/10 No 1.38 1.95 1.50 -3.22 -68.22% 8,626 8,876 1.65 -0.11 4 12 None
TSLA Options Chain 402.90 Call 430.00 7/10 No 0.24 0.25 0.24 -0.02 -7.70% 8,573 12,491 0.61 0.05 10 58 None
NVDA Options Chain 203.62 Call 200.00 7/13 No 5.00 5.15 5.00 -1.15 -18.70% 8,567 9,834 0.32 0.70 18 64 None
TSLA Options Chain 402.90 Call 422.50 7/10 No 0.58 0.60 0.60 +0.16 +36.37% 8,514 6,130 0.55 0.10 10 58 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
NVDA Options Chain 203.62 Call 220.00 7/10 No 0.01 0.02 0.01 -0.08 -88.89% 8,487 20,143 0.58 0.00 18 64 None
GME Options Chain 21.70 Call 25.00 7/17 No 0.03 0.04 0.04 -0.01 -20.00% 8,471 47,259 0.55 0.05 15 49 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 4 47 None
TSLA Options Chain 402.90 Call 430.00 7/17 No 3.40 3.50 3.45 +1.46 +73.37% 8,416 26,957 0.45 0.20 10 58 None
PLTR Options Chain 132.22 Call 131.00 7/10 No 0.66 0.68 0.67 -2.33 -77.67% 8,390 7,685 0.57 0.23 12 53 None
ORCL Options Chain 140.49 Call 152.50 7/10 No 0.18 0.22 0.21 -0.04 -16.00% 8,385 2,098 0.75 0.11 8 60 None
SPCX Options Chain 148.30 Put 135.00 7/17 No 0.75 0.80 0.78 -1.25 -61.58% 8,381 23,248 0.68 -0.11 3 33 None
QCOM Options Chain 186.56 Call 192.50 7/31 Yes 14.15 14.60 14.35 +1.95 +15.73% 8,371 147 0.78 0.53 14 72 None
AAPL Options Chain 313.39 Call 320.00 7/13 No 0.95 1.00 0.99 0.00 0.00% 8,370 1,343 0.19 0.21 10 65 None
RIVN Options Chain 16.66 Call 17.00 7/10 No 1.19 1.30 1.22 +0.96 +369.24% 8,369 10,440 1.30 0.87 6 34 None
MSFT Options Chain 383.89 Call 390.00 7/10 No 0.40 0.43 0.42 -1.21 -74.24% 8,368 4,354 0.33 0.10 12 65 None
RIVN Options Chain 16.66 Call 17.50 7/10 No 0.75 0.80 0.77 +0.64 +492.31% 8,367 5,479 0.89 0.72 6 34 None
WULF Options Chain 22.83 Put 24.00 7/17 No 1.28 1.35 1.33 -1.02 -43.41% 8,366 21,885 1.04 -0.48 2 39 None
ORCL Options Chain 140.49 Call 143.00 7/31 No 9.10 9.50 8.94 +2.35 +35.66% 8,346 151 0.63 0.57 8 60 None
VG Options Chain 12.38 Call 12.50 8/21 Yes 1.30 1.40 1.35 +0.10 +8.00% 8,339 25,204 0.74 0.55 15 43 None
ORCL Options Chain 140.49 Call 146.00 7/10 No 1.19 1.29 1.27 +0.37 +41.12% 8,317 3,930 0.72 0.45 8 60 None
MSTR Options Chain 94.17 Call 100.00 7/17 No 2.98 3.10 2.98 -0.11 -3.56% 8,295 6,956 0.85 0.37 5 60 None
TSLA Options Chain 402.90 Call 405.00 7/17 No 12.10 12.30 12.25 +5.30 +76.26% 8,237 3,462 0.44 0.52 10 58 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
NBIS Options Chain 216.48 Put 170.00 7/17 No 2.70 2.90 2.73 -1.60 -36.96% 8,204 26,749 1.53 -0.11 3 22 None
TSLA Options Chain 402.90 Put 410.00 7/10 No 5.55 5.70 5.55 -11.43 -67.32% 8,185 3,004 0.50 -0.68 10 58 None
NBIS Options Chain 216.48 Put 210.00 7/17 No 11.50 12.35 11.75 -3.35 -22.19% 8,143 1,746 1.31 -0.36 3 22 None
NVDA Options Chain 203.62 Call 220.00 7/31 No 2.59 2.62 2.61 -0.53 -16.88% 8,132 15,623 0.40 0.23 18 64 None
DOW Options Chain 29.03 Put 31.00 7/10 No 2.32 2.68 2.64 +0.88 +50.00% 8,126 8,042 1.22 -1.00 6 52 None
OPEN Options Chain 4.81 Call 6.00 7/17 No 0.07 0.08 0.07 +0.03 +75.00% 8,122 22,321 1.02 0.22 5 31 None
DOW Options Chain 29.03 Put 27.00 7/10 No 0.01 0.13 0.02 0.00 0.00% 8,032 9,552 0.65 -0.06 6 52 None
WULF Options Chain 22.83 Put 23.00 7/17 No 0.85 0.95 0.90 -0.82 -47.68% 8,001 37,682 1.04 -0.37 2 39 None
PLTR Options Chain 132.22 Put 127.00 7/10 No 0.90 0.92 0.91 +0.29 +46.78% 7,944 2,969 0.58 -0.40 12 53 None
NOK Options Chain 11.95 Call 14.00 7/17 No 0.14 0.15 0.14 +0.07 +100.00% 7,937 46,666 0.71 0.21 14 44 None
NFLX Options Chain 75.59 Put 75.00 7/10 No 0.72 0.73 0.72 +0.15 +26.32% 7,931 10,846 0.40 -0.56 7 56 None
AMD Options Chain 516.79 Call 600.00 7/10 No 0.15 0.17 0.16 +0.02 +14.29% 7,924 6,712 0.85 0.02 11 60 None
PLTR Options Chain 132.22 Call 129.00 7/10 No 1.40 1.41 1.41 -2.99 -67.96% 7,909 11,096 0.57 0.40 12 53 None
NVDA Options Chain 203.62 Put 195.00 7/17 No 1.51 1.53 1.52 -0.45 -22.85% 7,898 30,474 0.40 -0.22 18 64 None
NBIS Options Chain 216.48 Put 170.00 7/10 No 0.08 0.09 0.09 -0.25 -73.53% 7,866 7,710 2.18 -0.01 3 22 None
NVDA Options Chain 203.62 Call 212.50 7/15 No 0.95 1.00 0.99 -0.64 -39.27% 7,822 744 0.36 0.19 18 64 None
META Options Chain 603.12 Put 590.00 7/10 No 0.43 0.44 0.46 -2.34 -83.58% 7,788 1,103 0.48 -0.10 12 66 None
INTC Options Chain 110.24 Put 104.00 7/10 No 0.31 0.33 0.32 -0.82 -71.93% 7,779 3,484 1.11 -0.07 5 55 None
NOK Options Chain 11.95 Call 15.00 7/24 Yes 0.27 0.29 0.28 +0.13 +86.67% 7,775 17,837 0.65 0.38 14 44 None
BABA Options Chain 108.98 Call 113.00 7/10 No 0.59 0.63 0.60 -0.06 -9.10% 7,773 2,971 0.52 0.33 14 27 None
BAC Options Chain 58.36 Call 60.00 7/10 No 0.05 0.06 0.06 +0.01 +20.00% 7,734 6,481 0.23 0.18 13 73 None
WRAP Options Chain 1.59 Call 2.00 7/17 No 0.40 0.50 0.50 +0.47 +1,566.67% 7,694 5,072 1.68 0.78 7 10 None
CRWV Options Chain 90.00 Call 100.00 7/17 No 1.34 1.40 1.37 -0.49 -26.35% 7,694 7,979 0.86 0.24 3 21 None
ONDS Options Chain 7.52 Call 8.00 7/10 No 0.10 0.12 0.12 +0.04 +50.00% 7,659 14,999 1.06 0.33 9 38 None
META Options Chain 603.12 Call 607.50 7/10 No 11.50 11.80 11.62 +5.67 +95.30% 7,655 694 0.47 0.60 12 66 None
AMD Options Chain 516.79 Call 580.00 7/10 No 0.83 0.91 0.85 +0.36 +73.47% 7,644 4,946 0.82 0.10 11 60 None
ORCL Options Chain 140.49 Call 149.00 7/10 No 0.54 0.58 0.53 +0.02 +3.93% 7,605 1,495 0.73 0.25 8 60 None
MARA Options Chain 12.00 Call 13.00 7/10 No 0.49 0.52 0.49 +0.40 +444.45% 7,601 5,839 1.07 0.63 4 41 None
SOFI Options Chain 17.73 Put 18.00 7/17 No 0.41 0.42 0.41 -0.46 -52.88% 7,545 11,182 0.59 -0.35 11 48 None
AMD Options Chain 516.79 Call 560.00 7/10 No 3.85 4.15 4.00 +2.33 +139.53% 7,537 2,034 0.82 0.31 11 60 None
TSLA Options Chain 402.90 Call 415.00 7/13 No 3.35 3.45 3.45 +1.93 +126.98% 7,464 3,175 0.38 0.27 10 58 None
GLXY Options Chain 24.86 Put 26.50 7/10 No 0.13 1.97 1.50 -0.50 -25.00% 7,438 8,233 1.71 -0.74 6 42 None
GLXY Options Chain 24.86 Put 28.50 7/10 No 2.45 3.65 3.14 -1.57 -33.34% 7,438 7,513 2.62 -0.97 6 42 None
NBIS Options Chain 216.48 Call 240.00 7/10 No 1.10 1.22 1.13 -1.22 -51.92% 7,411 3,969 1.41 0.14 3 22 None
SPCX Options Chain 148.30 Put 149.00 7/10 No 0.75 0.80 0.75 -3.35 -81.71% 7,404 3,280 0.72 -0.28 3 33 None
OPEN Options Chain 4.81 Call 6.00 7/10 No 0.00 0.01 0.01 0.00 0.00% 7,381 9,518 1.57 0.04 5 31 None
MU Options Chain 957.70 Put 900.00 7/10 No 2.10 2.23 2.16 -12.16 -84.92% 7,360 14,598 1.48 -0.06 12 68 None
SMCI Options Chain 28.17 Call 30.50 7/10 No 0.10 0.12 0.11 -0.06 -35.30% 7,339 10,576 0.99 0.13 14 54 None
CRWV Options Chain 90.00 Call 95.00 7/10 No 0.30 0.33 0.31 -0.67 -68.37% 7,281 4,194 0.99 0.18 3 21 None
XOM Options Chain 141.13 Call 145.00 7/17 No 0.34 0.39 0.39 -0.83 -68.04% 7,275 11,548 0.30 0.13 11 71 None
SMCI Options Chain 28.17 Call 35.00 7/17 No 0.15 0.16 0.15 -0.02 -11.77% 7,275 22,463 0.94 0.07 14 54 None
TSLA Options Chain 402.90 Call 392.50 7/13 No 16.60 16.80 16.80 +8.48 +101.93% 7,220 498 0.38 0.79 10 58 None
TD Options Chain 121.43 Call 110.00 7/17 No 9.60 10.00 9.77 +1.22 +14.27% 7,219 1,177 0.48 1.00 10 70 None
INTC Options Chain 110.24 Call 113.00 7/10 No 2.15 2.24 2.20 +0.13 +6.28% 7,212 3,515 0.93 0.51 5 55 None
AAOI Options Chain 114.44 Call 130.00 7/10 No 1.70 1.95 1.95 +1.30 +200.00% 7,207 902 1.42 0.31 8 43 None
CLSK Options Chain 12.40 Call 20.00 8/21 Yes 0.27 0.28 0.28 +0.07 +33.34% 7,182 1,096 0.99 0.14 8 40 None
MU Options Chain 957.70 Put 560.00 7/17 No 0.54 0.67 0.55 -0.65 -54.17% 7,174 2,389 1.73 0.00 12 68 None
META Options Chain 603.12 Call 590.00 7/10 No 25.55 27.10 23.40 +6.35 +37.25% 7,162 701 0.66 0.90 12 66 None
MSFT Options Chain 383.89 Put 370.00 7/10 No 0.25 0.29 0.26 -0.29 -52.73% 7,157 3,316 0.34 -0.06 12 65 None
BMNR Options Chain 14.86 Call 16.00 7/10 No 0.03 0.04 0.03 -0.06 -66.67% 7,131 18,454 1.08 0.09 13 34 None
INTC Options Chain 110.24 Call 116.00 7/10 No 1.05 1.11 1.10 -0.14 -11.29% 7,130 1,232 0.91 0.30 5 55 None
INTC Options Chain 110.24 Call 93.00 7/10 No 19.45 20.00 19.81 +3.91 +24.60% 7,121 65 1.65 1.00 5 55 None
ANET Options Chain 181.05 Call 190.00 7/10 No 1.03 1.10 1.10 -0.19 -14.73% 7,119 1,439 0.73 0.29 13 61 None
INTC Options Chain 110.24 Call 94.00 7/10 No 18.45 19.00 19.25 +2.85 +17.38% 7,117 66 1.58 1.00 5 55 None
AVGO Options Chain 388.69 Call 415.00 7/10 No 1.03 1.14 1.08 +0.57 +111.77% 7,109 1,630 0.59 0.22 10 62 None
SPCX Options Chain 148.30 Put 100.00 8/21 No 1.80 1.90 1.85 -0.48 -20.61% 7,088 12,119 0.96 -0.08 3 33 None
HOOD Options Chain 113.53 Call 115.00 7/10 No 2.99 3.10 2.75 +0.71 +34.81% 7,046 5,738 0.78 0.64 10 54 None
INTC Options Chain 110.24 Call 114.00 7/10 No 1.72 1.80 1.75 0.00 0.00% 7,038 1,806 0.92 0.44 5 55 None
BSX Options Chain 44.81 Put 43.00 7/17 No 0.35 0.50 0.55 -0.03 -5.18% 7,020 3,603 0.43 -0.28 13 55 None
CSCO Options Chain 113.82 Call 121.00 7/31 No 3.30 3.55 3.40 +1.50 +78.95% 7,009 7,068 0.38 0.45 9 62 None
SATS Options Chain 103.92 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 4 47 None
CSCO Options Chain 113.82 Call 130.00 7/31 No 1.00 1.16 1.07 +0.64 +148.84% 7,000 1,156 0.38 0.19 9 62 None
TNXP Options Chain 12.78 Call 10.00 8/21 Yes 2.80 5.50 4.70 % 7,000 0 2.58 0.85 11 40 None
TNXP Options Chain 12.78 Call 20.00 8/21 Yes 0.10 2.90 1.20 % 7,000 0 2.65 0.18 11 40 None
AMD Options Chain 516.79 Put 550.00 7/10 No 11.70 12.30 12.00 -22.83 -65.55% 6,987 2,262 0.84 -0.53 11 60 None
META Options Chain 603.12 Call 635.00 7/10 No 1.31 1.34 1.32 +0.56 +73.69% 6,974 6,789 0.52 0.10 12 66 None
TSLA Options Chain 402.90 Call 440.00 7/10 No 0.10 0.12 0.12 -0.04 -25.00% 6,971 13,612 0.71 0.01 10 58 None
MARA Options Chain 12.00 Call 15.00 7/17 No 0.20 0.21 0.20 +0.12 +150.00% 6,939 11,913 0.91 0.20 4 41 None
META Options Chain 603.12 Call 640.00 7/10 No 0.85 0.88 0.85 +0.32 +60.38% 6,937 3,178 0.54 0.06 12 66 None
NVDA Options Chain 203.62 Call 210.00 7/24 No 3.90 4.00 3.80 -0.85 -18.28% 6,910 10,024 0.39 0.37 18 64 None
HOOD Options Chain 113.53 Call 117.00 7/10 No 1.84 1.90 1.88 +0.53 +39.26% 6,897 5,356 0.78 0.48 10 54 None
MU Options Chain 957.70 Call 1,200.00 7/10 No 0.31 0.35 0.31 -0.04 -11.43% 6,887 7,392 1.35 0.01 12 68 None
SOFI Options Chain 17.73 Call 19.50 7/10 No 0.02 0.03 0.03 +0.01 +50.00% 6,886 20,526 0.72 0.09 11 48 None
BAC Options Chain 58.36 Put 59.00 7/10 No 0.21 0.22 0.21 -0.61 -74.39% 6,875 3,625 0.23 -0.32 13 73 None
NVDA Options Chain 203.62 Put 210.00 7/17 No 8.10 8.25 8.20 -0.25 -2.96% 6,874 26,724 0.38 -0.69 18 64 None
TSLA Options Chain 402.90 Put 377.50 7/10 No 0.07 0.08 0.07 -1.00 -93.46% 6,860 2,341 0.62 -0.02 10 58 None
CRWV Options Chain 90.00 Call 100.00 7/10 No 0.06 0.07 0.06 -0.22 -78.58% 6,833 7,618 1.06 0.03 3 21 None
BBAI Options Chain 3.31 Call 3.50 7/10 No 0.02 0.03 0.03 0.00 0.00% 6,813 2,199 1.25 0.17 8 26 None
PLTR Options Chain 132.22 Call 126.00 7/10 No 3.15 3.30 3.22 -3.39 -51.29% 6,812 946 0.59 0.69 12 53 None
META Options Chain 603.12 Call 617.50 7/10 No 5.75 5.90 5.85 +2.75 +88.71% 6,792 703 0.48 0.35 12 66 None
POET Options Chain 8.51 Call 10.00 7/17 No 0.20 0.25 0.20 +0.02 +11.12% 6,779 7,785 1.17 0.26 7 32 None
HOOD Options Chain 113.53 Call 125.00 7/17 No 1.85 1.90 1.89 +0.33 +21.16% 6,758 11,797 0.69 0.27 10 54 None
WULF Options Chain 22.83 Put 22.00 7/17 No 0.55 0.62 0.59 -0.71 -54.62% 6,746 27,023 1.05 -0.27 2 39 None
IREN Options Chain 43.01 Put 41.00 7/17 No 2.08 2.19 2.10 -0.50 -19.24% 6,710 26,956 1.21 -0.38 9 42 None
HAL Options Chain 34.97 Call 35.00 7/10 No 0.07 0.11 0.10 -0.33 -76.75% 6,709 5,612 0.45 0.16 10 48 None
SMCI Options Chain 28.17 Call 29.00 7/10 No 0.46 0.51 0.49 -0.01 -2.00% 6,708 4,040 0.96 0.42 14 54 None
NOK Options Chain 11.95 Put 12.00 8/21 Yes 0.96 0.99 0.98 -0.32 -24.62% 6,699 28,477 0.82 -0.35 14 44 None
SOFI Options Chain 17.73 Call 20.00 7/10 No 0.01 0.02 0.02 0.00 0.00% 6,666 33,473 0.81 0.03 11 48 None
NOK Options Chain 11.95 Call 13.50 7/10 No 0.03 0.04 0.03 +0.01 +50.00% 6,651 6,523 0.82 0.11 14 44 None
TSLA Options Chain 402.90 Put 395.00 7/17 No 5.35 5.45 5.45 -6.05 -52.61% 6,650 4,986 0.45 -0.34 10 58 None
TSLA Options Chain 402.90 Call 395.00 7/13 No 14.55 14.75 14.76 +7.74 +110.26% 6,637 1,108 0.38 0.74 10 58 None
NOK Options Chain 11.95 Put 12.50 7/17 No 0.40 0.42 0.42 -0.44 -51.17% 6,634 2,230 0.69 -0.42 14 44 None
SOFI Options Chain 17.73 Call 18.50 7/17 No 0.64 0.66 0.65 +0.28 +75.68% 6,625 9,652 0.58 0.53 11 48 None
AAL Options Chain 16.42 Put 15.50 7/10 No 0.00 0.01 0.02 -0.05 -71.43% 6,623 21,957 1.20 -0.03 7 42 None
MSFT Options Chain 383.89 Call 377.50 7/10 No 4.60 4.85 4.75 -2.66 -35.90% 6,590 1,182 0.32 0.66 12 65 None
IREN Options Chain 43.01 Put 31.00 8/21 No 2.07 2.11 2.09 -0.15 -6.70% 6,581 5,801 1.28 -0.17 9 42 None
PLTR Options Chain 132.22 Call 127.00 7/17 No 4.80 4.90 4.84 -2.07 -29.96% 6,574 529 0.52 0.56 12 53 None
MARA Options Chain 12.00 Call 14.00 7/17 No 0.42 0.45 0.44 +0.29 +193.34% 6,571 14,103 0.89 0.37 4 41 None
NVDA Options Chain 203.62 Put 197.50 7/13 No 0.62 0.65 0.64 -0.56 -46.67% 6,543 2,312 0.32 -0.20 18 64 None
AMZN Options Chain 243.62 Put 242.50 7/10 No 0.94 0.95 0.94 -1.22 -56.49% 6,517 1,672 0.39 -0.34 9 60 None
OXY Options Chain 53.59 Call 52.50 7/17 No 1.08 1.13 1.10 -0.79 -41.80% 6,515 1,943 0.35 0.48 9 53 None
TSLA Options Chain 402.90 Call 377.50 7/13 No 30.25 30.85 29.95 +13.05 +77.22% 6,479 19 0.41 0.96 10 58 None
NVDA Options Chain 203.62 Put 105.00 7/24 No 0.02 0.04 0.01 -0.04 -80.00% 6,459 4,576 1.18 0.00 18 64 None
BMNR Options Chain 14.86 Call 15.00 7/10 No 0.16 0.18 0.18 -0.15 -45.46% 6,452 13,225 0.86 0.39 13 34 None
AAPL Options Chain 313.39 Put 305.00 7/13 No 0.28 0.31 0.30 -0.37 -55.23% 6,446 953 0.22 -0.11 10 65 None
META Options Chain 603.12 Put 580.00 7/10 No 0.19 0.21 0.19 -1.03 -84.43% 6,438 1,779 0.53 -0.04 12 66 None
AVGO Options Chain 388.69 Put 390.00 7/10 No 1.06 1.15 1.10 -5.90 -84.29% 6,438 874 0.63 -0.14 10 62 None
AMD Options Chain 516.79 Put 540.00 7/10 No 6.95 7.35 7.10 -21.76 -75.40% 6,409 843 0.85 -0.37 11 60 None
SPCX Options Chain 148.30 Call 150.00 7/17 No 7.70 7.90 7.75 +1.55 +25.00% 6,396 5,327 0.67 0.58 3 33 None
CVNA Options Chain 66.36 Put 70.00 7/17 No 4.10 4.25 4.15 -0.93 -18.31% 6,372 13,977 0.70 -0.60 8 50 None
WULF Options Chain 22.83 Call 24.50 7/10 No 0.52 0.57 0.56 +0.28 +100.00% 6,353 2,059 1.22 0.36 2 39 None
T Options Chain 21.10 Call 20.00 7/10 No 0.95 0.97 0.97 -0.06 -5.83% 6,326 1,255 0.30 1.00 13 70 None
META Options Chain 603.12 Call 595.00 7/10 No 20.65 22.90 21.32 +8.12 +61.52% 6,311 798 0.47 0.85 12 66 None
PLTR Options Chain 132.22 Call 135.00 7/10 No 0.12 0.13 0.13 -1.07 -89.17% 6,311 6,815 0.63 0.05 12 53 None
NBIS Options Chain 216.48 Call 250.00 8/21 No 29.30 30.35 29.60 +0.33 +1.13% 6,268 7,551 1.33 0.48 3 22 None
INTC Options Chain 110.24 Call 120.00 7/17 No 3.05 3.15 3.11 +0.24 +8.37% 6,262 18,539 0.87 0.35 5 55 None
TXN Options Chain 301.32 Call 400.00 7/31 Yes 2.58 2.65 2.55 +0.60 +30.77% 6,253 4 0.76 0.10 12 67 None
MARA Options Chain 12.00 Call 15.50 7/10 No 0.01 0.02 0.02 +0.01 +100.00% 6,235 4,174 1.45 0.01 4 41 None
META Options Chain 603.12 Put 570.00 7/10 No 0.10 0.12 0.10 -0.39 -79.60% 6,226 1,265 0.59 -0.01 12 66 None
NVDA Options Chain 203.62 Put 185.00 7/10 No 0.02 0.03 0.02 -0.04 -66.67% 6,221 14,148 0.74 0.00 18 64 None
TSLA Options Chain 402.90 Call 425.00 7/17 No 4.50 4.60 4.55 +2.01 +79.14% 6,201 5,551 0.45 0.25 10 58 None
MARA Options Chain 12.00 Put 9.00 8/21 Yes 0.22 0.26 0.25 -0.15 -37.50% 6,153 1,275 1.01 -0.10 4 41 None
AVGO Options Chain 388.69 Call 402.50 7/10 No 4.85 5.00 5.00 +2.82 +129.36% 6,145 1,607 0.60 0.57 10 62 None
GOOGL Options Chain 361.92 Call 370.00 7/10 No 0.12 0.14 0.14 -0.87 -86.14% 6,142 10,113 0.37 0.02 10 64 None
U Options Chain 29.46 Call 35.00 8/21 Yes 1.78 1.82 1.81 +0.43 +31.16% 6,137 2,653 0.79 0.36 6 44 None
META Options Chain 603.12 Call 650.00 7/10 No 0.36 0.39 0.35 +0.08 +29.63% 6,135 9,797 0.58 0.03 12 66 None
MU Options Chain 957.70 Call 1,025.00 7/10 No 24.80 25.40 24.89 +15.69 +170.55% 6,131 1,953 1.25 0.50 12 68 None
SOFI Options Chain 17.73 Call 20.00 8/21 Yes 1.13 1.14 1.14 +0.27 +31.04% 6,123 40,229 0.67 0.42 11 48 None
TSLA Options Chain 402.90 Call 450.00 7/17 No 1.17 1.19 1.18 +0.37 +45.68% 6,122 22,745 0.49 0.07 10 58 None
MU Options Chain 957.70 Call 1,150.00 7/10 No 1.06 1.20 1.08 +0.23 +27.06% 6,119 3,675 1.27 0.04 12 68 None
NVDA Options Chain 203.62 Put 110.00 7/31 No 0.04 0.06 0.05 +0.01 +25.00% 6,107 1,127 0.96 0.00 18 64 None
AAOI Options Chain 114.44 Call 150.00 7/17 No 2.15 2.25 2.26 +1.13 +100.00% 6,104 1,773 1.26 0.18 8 43 None
ORCL Options Chain 140.49 Put 140.00 7/10 No 0.79 0.84 0.82 -2.00 -70.93% 6,094 4,536 0.71 -0.13 8 60 None
SNY Options Chain 42.78 Call 45.00 7/17 No 0.25 0.35 0.30 +0.20 +200.00% 6,053 5,039 0.30 0.30 15 57 None
TSLA Options Chain 402.90 Call 420.00 7/13 No 2.14 2.17 2.17 +1.15 +112.75% 6,052 3,021 0.38 0.19 10 58 None
SPCX Options Chain 148.30 Put 148.00 7/10 No 0.55 0.60 0.58 -2.92 -83.43% 6,044 5,348 0.73 -0.23 3 33 None
NVDA Options Chain 203.62 Put 200.00 7/13 No 1.10 1.14 1.12 -0.72 -39.13% 6,020 1,275 0.31 -0.30 18 64 None
NVDA Options Chain 203.62 Put 195.00 7/13 No 0.35 0.38 0.35 -0.43 -55.13% 5,986 3,437 0.34 -0.13 18 64 None
SPCX Options Chain 148.30 Call 160.00 7/17 No 3.50 3.60 3.70 +0.67 +22.12% 5,973 11,231 0.69 0.34 3 33 None
WBD Options Chain 26.15 Call 27.00 7/17 No 0.43 0.50 0.47 +0.04 +9.31% 5,926 14,489 0.42 0.37 3 19 None
DELL Options Chain 431.97 Call 480.00 7/10 No 1.23 1.35 1.32 -0.07 -5.04% 5,905 644 0.96 0.16 14 57 None
TSLA Options Chain 402.90 Call 415.00 7/17 No 7.60 7.70 7.70 +3.37 +77.83% 5,905 6,608 0.44 0.37 10 58 None
ORCL Options Chain 140.49 Call 145.00 7/17 No 4.55 4.75 4.65 +1.19 +34.40% 5,896 6,803 0.63 0.52 8 60 None
ORCL Options Chain 140.49 Call 160.00 8/21 No 6.40 6.50 6.40 +1.10 +20.76% 5,896 10,731 0.61 0.36 8 60 None
NVDA Options Chain 203.62 Call 210.00 7/15 No 1.49 1.52 1.50 -0.77 -33.93% 5,884 2,864 0.36 0.26 18 64 None
WULF Options Chain 22.83 Call 26.00 7/17 No 0.82 0.89 0.86 +0.26 +43.34% 5,877 18,343 1.03 0.32 2 39 None
NVDA Options Chain 203.62 Call 212.50 7/17 No 1.59 1.61 1.60 -0.71 -30.74% 5,846 7,387 0.38 0.24 18 64 None
TSLA Options Chain 402.90 Put 400.00 7/17 No 7.10 7.20 7.12 -7.21 -50.32% 5,845 17,720 0.44 -0.41 10 58 None
MU Options Chain 957.70 Put 950.00 7/10 No 6.60 6.95 6.73 -26.64 -79.84% 5,820 4,844 1.35 -0.15 12 68 None
AMD Options Chain 516.79 Put 545.00 7/10 No 9.15 9.60 9.30 -21.89 -70.19% 5,815 620 0.84 -0.45 11 60 None
BE Options Chain 254.29 Put 250.00 7/10 No 4.80 5.60 5.00 -5.00 -50.00% 5,783 9,813 1.56 -0.30 4 12 None
NVDA Options Chain 203.62 Put 212.50 7/10 No 8.60 8.75 8.87 +0.12 +1.38% 5,766 336 0.55 -0.97 18 64 None
GOOG Options Chain 358.71 Call 355.00 7/10 No 2.01 2.16 2.13 -3.87 -64.50% 5,765 2,105 0.32 0.34 12 70 None
NBIS Options Chain 216.48 Put 200.00 7/10 No 1.05 1.17 1.10 -2.15 -66.16% 5,744 7,282 1.60 -0.12 3 22 None
NFLX Options Chain 75.59 Call 80.00 7/17 Yes 1.40 1.43 1.42 -0.21 -12.89% 5,738 29,209 0.73 0.29 7 56 None
NOK Options Chain 11.95 Call 15.00 8/21 Yes 0.67 0.69 0.67 +0.23 +52.28% 5,720 51,531 0.81 0.30 14 44 None
SPCX Options Chain 148.30 Put 139.00 7/10 No 0.05 0.10 0.07 -0.63 -90.00% 5,710 5,829 0.87 -0.03 3 33 None
WBD Options Chain 26.15 Put 25.00 7/17 No 0.14 0.20 0.20 -0.12 -37.50% 5,701 74,511 0.42 -0.23 3 19 None
MSTR Options Chain 94.17 Put 50.00 7/31 Yes 0.34 0.43 0.42 -0.09 -17.65% 5,689 3,659 1.50 0.00 5 60 None
LYFT Options Chain 15.17 Call 16.00 7/17 No 0.27 0.30 0.26 +0.07 +36.85% 5,656 6,419 0.47 0.37 20 53
Growth Stock List
RIVN Options Chain 16.66 Put 17.00 7/10 No 0.05 0.06 0.05 -0.55 -91.67% 5,648 7,808 0.90 -0.13 6 34 None
IONQ Options Chain 45.08 Put 45.00 8/21 Yes 5.75 5.85 5.79 -0.41 -6.62% 5,642 3,823 0.99 -0.42 9 44 None
XOM Options Chain 141.13 Call 143.00 7/10 No 0.01 0.06 0.04 -0.64 -94.12% 5,634 4,423 0.32 0.00 11 71 None
ASTS Options Chain 74.95 Call 80.00 7/10 No 0.35 0.39 0.38 -0.47 -55.30% 5,613 2,542 1.16 0.18 5 39 None
AMD Options Chain 516.79 Call 555.00 7/10 No 5.35 5.75 5.50 +3.32 +152.30% 5,609 2,012 0.83 0.39 11 60 None
HOOD Options Chain 113.53 Call 111.00 7/10 No 5.45 6.35 5.69 +1.44 +33.89% 5,600 8,295 1.20 0.87 10 54 None
META Options Chain 603.12 Put 610.00 7/10 No 3.65 3.80 3.73 -7.22 -65.94% 5,581 1,146 0.46 -0.46 12 66 None
MSFT Options Chain 383.89 Call 400.00 7/17 No 1.72 1.78 1.79 -0.85 -32.20% 5,571 24,852 0.33 0.17 12 65 None
INTC Options Chain 110.24 Call 140.00 7/24 Yes 2.39 2.45 2.49 +0.24 +10.67% 5,558 3,709 1.08 0.19 5 55 None
NVDA Options Chain 203.62 Call 220.00 7/24 No 1.49 1.52 1.52 -0.43 -22.06% 5,552 8,278 0.39 0.17 18 64 None
AMC Options Chain 1.91 Call 2.50 7/17 No 0.03 0.04 0.03 -0.01 -25.00% 5,513 63,204 1.60 0.10 8 25 None
MU Options Chain 957.70 Put 850.00 7/10 No 0.70 0.77 0.78 -4.62 -85.56% 5,501 5,282 1.68 -0.02 12 68 None
AAPL Options Chain 313.39 Call 317.50 7/13 No 1.76 1.79 1.78 +0.22 +14.11% 5,496 1,585 0.19 0.33 10 65 None
SOFI Options Chain 17.73 Put 17.50 7/10 No 0.03 0.04 0.03 -0.20 -86.96% 5,492 9,275 0.80 -0.11 11 48 None
NVDA Options Chain 203.62 Call 207.50 7/15 No 2.23 2.28 2.24 -0.90 -28.67% 5,487 1,288 0.36 0.35 18 64 None
AMZN Options Chain 243.62 Call 252.50 7/10 No 0.19 0.20 0.19 -0.22 -53.66% 5,481 7,877 0.41 0.07 9 60 None
AAPL Options Chain 313.39 Call 315.00 7/13 No 2.94 3.00 2.97 +0.41 +16.02% 5,477 1,386 0.19 0.47 10 65 None
AMD Options Chain 516.79 Call 560.00 7/17 No 18.25 19.10 18.70 +8.00 +74.77% 5,476 2,295 0.77 0.45 11 60 None
AVGO Options Chain 388.69 Call 400.00 7/15 No 11.40 12.10 11.88 +5.38 +82.77% 5,463 117 0.50 0.59 10 62 None
NFLX Options Chain 75.59 Call 78.00 7/10 No 0.04 0.05 0.05 -0.15 -75.00% 5,461 9,311 0.48 0.05 7 56 None
WRAP Options Chain 1.59 Call 3.00 7/17 No 0.10 0.15 0.10 +0.05 +100.00% 5,460 3,236 2.25 0.22 7 10 None
AAPL Options Chain 313.39 Call 327.50 7/10 No 0.03 0.04 0.03 -0.04 -57.15% 5,457 1,003 0.34 0.01 10 65 None
PLTR Options Chain 132.22 Call 140.00 7/10 No 0.03 0.04 0.03 -0.26 -89.66% 5,447 23,947 0.77 0.00 12 53 None
TSLA Options Chain 402.90 Call 417.50 7/13 No 2.69 2.73 2.75 +1.52 +123.58% 5,444 690 0.38 0.23 10 58 None
WMT Options Chain 113.10 Put 110.00 7/10 No 0.09 0.10 0.09 -0.02 -18.19% 5,442 1,134 0.27 -0.16 9 55 None
AVGO Options Chain 388.69 Call 395.00 7/10 No 9.30 9.95 9.90 +6.00 +153.85% 5,421 5,742 0.61 0.78 10 62 None
NOW Options Chain 110.73 Call 110.00 7/10 No 0.70 0.74 0.72 -0.54 -42.86% 5,419 4,989 0.74 0.18 12 58 None
TD Options Chain 121.43 Call 95.00 7/17 No 24.50 25.50 24.30 -1.30 -5.08% 5,401 906 1.25 1.00 10 70 None
NVDA Options Chain 203.62 Call 215.00 7/24 No 2.47 2.50 2.47 -0.62 -20.07% 5,399 4,453 0.39 0.26 18 64 None
PLTR Options Chain 132.22 Put 120.00 7/10 No 0.07 0.08 0.08 0.00 0.00% 5,392 7,229 0.70 -0.03 12 53 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
APLD Options Chain 31.44 Call 35.00 7/17 No 0.91 1.00 0.96 +0.21 +28.00% 5,379 2,941 0.95 0.36 3 20 None
MSTR Options Chain 94.17 Call 97.00 7/10 No 1.34 1.43 1.40 -0.30 -17.65% 5,379 2,498 1.00 0.38 5 60 None
SPCX Options Chain 148.30 Put 140.00 8/21 No 11.60 11.90 11.71 -1.64 -12.29% 5,350 8,344 0.88 -0.34 3 33 None
NVDA Options Chain 203.62 Call 215.00 7/15 No 0.61 0.64 0.62 -0.53 -46.09% 5,348 2,319 0.37 0.13 18 64 None
META Options Chain 603.12 Call 602.50 7/10 No 15.05 15.50 15.50 +7.15 +85.63% 5,338 529 0.47 0.72 12 66 None
MSFT Options Chain 383.89 Call 440.00 7/24 No 0.36 0.42 0.36 -0.29 -44.62% 5,327 3,332 0.37 0.04 12 65 None
XOM Options Chain 141.13 Call 145.00 8/21 No 2.50 2.59 2.50 -1.49 -37.35% 5,325 2,641 0.29 0.32 11 71 None
TSLA Options Chain 402.90 Put 397.50 7/17 No 6.20 6.30 6.22 -6.73 -51.97% 5,322 451 0.44 -0.37 10 58 None
HPE Options Chain 44.67 Call 50.00 7/17 No 1.57 1.63 1.60 +1.25 +357.15% 5,318 7,723 0.68 0.33 8 51 None