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
CMCSA Options Chain 22.30 Put 19.50 8/21 No 0.03 0.13 0.07 0.00 0.00% 21,878 21,876 0.37 0.00 16 68 None
PEP Options Chain 136.82 Call 145.00 10/16 Yes 3.25 3.40 3.35 0.00 0.00% 21,678 21,778 0.25 0.32 9 56 None
WBD Options Chain 25.77 Put 25.00 10/16 No 0.86 1.18 1.06 -0.04 -3.64% 17,609 190,174 0.34 -0.37 3 19 None
INTC Options Chain 91.53 Call 120.00 8/21 No 1.15 1.19 1.16 -0.58 -33.34% 15,020 53,178 0.88 0.13 6 54 None
AAL Options Chain 14.47 Call 15.00 8/21 No 0.53 0.58 0.54 0.00 0.00% 14,459 20,920 0.51 0.42 7 41 None
AAPL Options Chain 333.02 Call 340.00 7/29 No 1.32 1.45 1.32 -0.08 -5.72% 13,843 4,217 0.37 0.25 10 65 None
IREN Options Chain 36.98 Put 33.00 8/21 No 3.75 3.80 3.72 +0.52 +16.25% 13,386 31,687 1.34 -0.34 10 44 None
META Options Chain 594.20 Call 775.00 7/31 Yes 0.38 0.41 0.38 +0.09 +31.04% 13,193 12,775 1.08 0.01 15 73 None
GOOG Options Chain 318.63 Call 330.00 7/31 No 4.70 4.85 4.80 +2.94 +158.07% 12,725 2,975 0.39 0.45 11 64 None
UBER Options Chain 65.94 Put 55.00 8/28 Yes 0.01 2.52 0.44 -0.08 -15.39% 12,585 329 0.50 -0.10 7 55 None
HPQ Options Chain 25.75 Put 23.00 9/18 Yes 0.81 0.91 0.85 -0.14 -14.15% 12,019 19,257 0.56 -0.24 14 54 None
HPQ Options Chain 25.75 Put 26.00 9/18 Yes 1.96 2.11 2.02 -0.32 -13.68% 12,019 487 0.55 -0.44 14 54 None
INTC Options Chain 91.53 Call 110.00 8/21 No 2.15 2.27 2.15 -1.05 -32.82% 11,879 33,672 0.86 0.22 6 54 None
AAPL Options Chain 333.02 Call 340.00 7/31 Yes 4.10 4.25 4.16 0.00 0.00% 11,699 7,850 0.48 0.37 10 65 None
WBD Options Chain 25.77 Call 29.00 9/18 No 0.10 0.12 0.12 -0.08 -40.00% 10,972 41,465 0.22 0.17 3 19 None
NFLX Options Chain 70.09 Call 71.00 7/31 No 1.33 1.35 1.35 +0.45 +50.00% 10,899 7,816 0.39 0.45 13 63 None
JOBY Options Chain 6.93 Call 10.00 9/18 Yes 0.20 0.26 0.23 -0.01 -4.17% 10,634 285 0.83 0.23 6 36 None
AAL Options Chain 14.47 Put 14.00 8/21 No 0.55 0.59 0.57 0.00 0.00% 10,422 12,318 0.52 -0.36 7 41 None
NFLX Options Chain 70.09 Put 62.00 7/31 No 0.02 0.03 0.02 -0.01 -33.34% 10,378 14,880 0.57 -0.01 13 63 None
NFLX Options Chain 70.09 Call 75.00 7/31 No 0.18 0.20 0.19 +0.04 +26.67% 10,266 10,930 0.42 0.10 13 63 None
MMM Options Chain 172.62 Call 190.00 7/31 No 0.08 0.13 0.10 -0.29 -74.36% 10,249 40 0.36 0.04 9 62 None
WBD Options Chain 25.77 Call 27.00 10/16 No 0.59 0.80 0.80 -0.20 -20.00% 10,111 2,008 0.41 0.46 3 19 None
BTDR Options Chain 11.56 Call 25.00 12/18 Yes 0.80 1.05 0.89 -0.21 -19.10% 9,954 136 1.23 0.29 7 27 None
BTDR Options Chain 11.56 Call 30.00 9/18 Yes 0.00 0.30 0.30 +0.05 +20.00% 9,950 13,589 1.30 0.05 7 27 None
AAPL Options Chain 333.02 Put 300.00 7/31 Yes 0.49 0.52 0.49 0.00 0.00% 9,896 15,016 0.61 0.00 10 65 None
AAPL Options Chain 333.02 Put 160.00 7/31 Yes 0.00 0.01 0.01 0.00 0.00% 9,500 9,526 2.15 0.00 10 65 None
ONDS Options Chain 7.83 Put 6.50 7/31 No 0.04 0.05 0.05 0.00 0.00% 9,386 8,910 1.02 -0.08 9 38 None
AAPL Options Chain 333.02 Put 320.00 7/29 No 0.52 0.62 0.59 +0.01 +1.73% 9,351 4,885 0.41 0.00 10 65 None
WBD Options Chain 25.77 Put 25.00 9/18 No 0.20 0.60 0.60 -0.10 -14.29% 9,081 36,248 0.29 -0.29 3 19 None
BMNR Options Chain 15.79 Call 21.50 7/31 No 0.03 0.05 0.04 +0.01 +33.34% 8,877 385 1.04 0.02 12 38 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
GOOGL Options Chain 318.84 Call 330.00 7/29 No 3.40 3.60 3.50 +2.30 +191.67% 8,661 754 0.42 0.43 14 72 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 3 47 None
IREN Options Chain 36.98 Call 38.00 7/31 No 1.10 1.22 1.19 -0.99 -45.42% 8,466 649 1.43 0.38 10 44 None
GOOG Options Chain 318.63 Call 347.50 7/31 No 0.68 0.74 0.69 +0.42 +155.56% 8,237 821 0.41 0.11 11 64 None
GME Options Chain 21.17 Call 22.00 7/31 No 0.13 0.14 0.14 +0.03 +27.28% 8,225 6,843 0.34 0.26 15 49 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 3 47 None
AAPL Options Chain 333.02 Call 330.00 7/31 Yes 8.75 9.10 8.84 0.00 0.00% 7,792 8,474 0.49 0.60 10 65 None
AAPL Options Chain 333.02 Put 320.00 7/31 Yes 2.51 2.65 2.66 +0.11 +4.32% 7,755 8,459 0.52 -0.19 10 65 None
INTC Options Chain 91.53 Call 100.00 7/31 No 0.85 0.90 0.85 -1.07 -55.73% 7,682 8,788 1.04 0.18 6 54 None
BMNR Options Chain 15.79 Call 19.00 7/31 No 0.24 0.25 0.24 +0.18 +300.00% 7,563 3,643 0.55 0.23 12 38 None
AAPL Options Chain 333.02 Call 335.00 7/31 Yes 6.25 6.40 6.20 0.00 0.00% 7,522 5,597 0.49 0.48 10 65 None
AAPL Options Chain 333.02 Put 325.00 7/29 No 1.16 1.31 1.25 0.00 0.00% 7,238 3,001 0.39 -0.06 10 65 None
GME Options Chain 21.17 Call 30.00 8/28 No 0.05 0.07 0.06 -0.06 -50.00% 7,153 402 0.61 0.00 15 49 None
AGNC Options Chain 10.59 Put 9.00 12/18 Yes 0.19 0.20 0.20 0.00 0.00% 7,093 18,724 0.25 -0.02 17 61 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 3 47 None
NFLX Options Chain 70.09 Call 73.00 7/31 No 0.54 0.55 0.54 +0.19 +54.29% 6,893 5,005 0.39 0.23 13 63 None
NFLX Options Chain 70.09 Call 78.00 8/21 No 0.49 0.51 0.49 0.00 0.00% 6,782 12,687 0.34 0.15 13 63 None
NFLX Options Chain 70.09 Call 72.00 7/31 No 0.87 0.89 0.86 +0.30 +53.58% 6,745 5,411 0.39 0.33 13 63 None
MARA Options Chain 12.12 Call 12.00 7/31 No 0.36 0.37 0.36 -0.33 -47.83% 6,721 8,329 1.08 0.40 5 41 None
GOOGL Options Chain 318.84 Call 330.00 7/31 No 4.75 4.90 4.90 +2.86 +140.20% 6,614 4,941 0.39 0.45 14 72 None
AAPL Options Chain 333.02 Put 330.00 7/29 No 2.50 2.70 2.50 0.00 0.00% 6,556 2,587 0.37 -0.28 10 65 None
OPEN Options Chain 3.83 Call 10.00 10/16 Yes 0.04 0.14 0.06 0.00 0.00% 6,460 8,980 1.24 0.07 5 31 None
AGNC Options Chain 10.59 Put 10.00 9/18 No 0.22 0.24 0.22 0.00 0.00% 6,273 57,093 0.25 -0.09 17 61 None
GOOGL Options Chain 318.84 Call 340.00 7/31 No 1.62 1.68 1.70 +1.06 +165.63% 6,263 6,303 0.39 0.21 14 72 None
CRCL Options Chain 62.36 Call 75.00 7/31 No 0.30 0.33 0.33 -0.03 -8.34% 6,258 1,483 1.24 0.07 3 21 None
PYPL Options Chain 56.07 Call 60.00 7/31 Yes 0.92 1.02 1.01 0.00 0.00% 6,235 10,835 0.77 0.28 14 60 None
AAPL Options Chain 333.02 Call 350.00 7/31 Yes 1.59 1.64 1.62 0.00 0.00% 6,195 5,655 0.48 0.18 10 65 None
NFLX Options Chain 70.09 Call 87.00 8/21 No 0.10 0.12 0.12 0.00 0.00% 6,194 3,732 0.42 0.02 13 63 None
INTC Options Chain 91.53 Call 110.00 7/31 No 0.18 0.22 0.20 -0.39 -66.11% 6,111 9,722 1.12 0.05 6 54 None
GOOG Options Chain 318.63 Call 352.50 7/31 No 0.40 0.43 0.40 +0.21 +110.53% 6,090 428 0.42 0.07 11 64 None
AMC Options Chain 2.27 Call 2.00 8/21 No 0.44 0.46 0.45 +0.05 +12.50% 6,087 54,768 1.07 0.75 7 30 None
ONDS Options Chain 7.83 Call 9.00 7/31 No 0.10 0.11 0.11 0.00 0.00% 6,067 12,312 1.04 0.18 9 38 None
NFLX Options Chain 70.09 Call 70.00 7/31 No 1.94 1.98 1.94 +0.60 +44.78% 6,043 9,862 0.39 0.59 13 63 None
PUMP Options Chain 11.95 Call 12.50 8/21 Yes 0.95 1.10 1.05 0.00 0.00% 6,018 5,935 0.96 0.50 11 43 None
AAPL Options Chain 333.02 Call 327.50 7/29 No 6.50 7.65 7.40 0.00 0.00% 6,005 4,416 0.00 0.83 10 65 None
CLF Options Chain 11.99 Put 11.00 7/31 No 0.12 0.19 0.16 0.00 0.00% 5,798 2,365 1.00 -0.12 7 31 None
CLF Options Chain 11.99 Put 12.00 7/31 No 0.44 0.62 0.52 0.00 0.00% 5,764 4,219 0.99 -0.47 7 31 None
HIMS Options Chain 28.09 Call 33.00 7/31 No 0.28 0.30 0.29 +0.06 +26.09% 5,761 653 1.05 0.19 6 39 None
GOOGL Options Chain 318.84 Call 335.00 7/31 No 2.87 2.98 2.90 +1.76 +154.39% 5,719 9,567 0.39 0.32 14 72 None
AAPL Options Chain 333.02 Call 337.50 7/29 No 2.00 2.20 2.10 0.00 0.00% 5,500 1,709 0.37 0.34 10 65 None
MU Options Chain 910.80 Call 1,000.00 7/31 No 7.25 7.60 7.30 -15.75 -68.33% 5,496 5,457 1.18 0.17 16 75 None
AAL Options Chain 14.47 Put 13.50 7/31 No 0.11 0.12 0.12 0.00 0.00% 5,481 5,806 0.78 -0.10 7 41 None
AAPL Options Chain 333.02 Call 330.00 7/29 No 5.40 5.85 5.70 0.00 0.00% 5,454 2,046 0.32 0.72 10 65 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
MSTR Options Chain 91.67 Put 95.00 7/31 Yes 3.35 3.50 3.40 -2.74 -44.63% 5,351 3,931 1.03 -0.39 5 60 None
INTC Options Chain 91.53 Put 75.00 8/07 No 1.05 1.10 1.09 +0.15 +15.96% 5,315 2,258 0.97 -0.13 6 54 None
CORZ Options Chain 22.97 Call 25.00 8/21 Yes 0.86 1.01 0.90 -0.73 -44.79% 5,300 18,975 1.03 0.43 5 19 None
NFLX Options Chain 70.09 Call 80.00 7/31 No 0.03 0.04 0.03 0.00 0.00% 5,273 8,943 0.57 0.01 13 63 None
IREN Options Chain 36.98 Put 35.00 7/31 No 2.02 2.08 2.00 +0.30 +17.65% 5,239 8,153 1.48 -0.41 10 44 None
AAPL Options Chain 333.02 Call 335.00 7/29 No 2.73 3.10 2.93 0.00 0.00% 5,227 1,607 0.35 0.46 10 65 None
LAES Options Chain 2.43 Call 2.50 7/31 No 0.06 0.07 0.07 -0.01 -12.50% 5,220 22,503 1.21 0.37 8 24 None
GOOG Options Chain 318.63 Call 335.00 7/31 No 2.81 2.93 2.90 +1.85 +176.19% 5,152 2,580 0.39 0.31 11 64 None
BMNR Options Chain 15.79 Call 20.00 7/31 No 0.10 0.11 0.11 +0.08 +266.67% 5,141 8,034 0.72 0.12 12 38 None
IREN Options Chain 36.98 Call 50.00 7/31 No 0.03 0.04 0.04 -0.10 -71.43% 5,115 7,533 1.43 0.02 10 44 None
OI Options Chain 9.21 Call 9.00 8/21 Yes 0.55 0.65 0.60 0.00 0.00% 5,105 35,421 0.53 0.57 6 37 None
META Options Chain 594.20 Call 695.00 7/31 Yes 2.62 2.89 2.78 +0.38 +15.84% 5,078 534 0.97 0.10 15 73 None
CAPR Options Chain 19.70 Put 20.00 8/21 Yes 13.30 14.50 14.00 +6.70 +91.79% 5,059 10,410 0.00 -0.25 7 41 None
CLF Options Chain 11.99 Put 12.50 7/31 No 0.76 0.91 0.96 0.00 0.00% 5,056 5,008 0.99 -0.64 7 31 None
AAPL Options Chain 333.02 Call 332.50 7/29 No 4.00 4.35 4.25 0.00 0.00% 5,052 1,846 0.35 0.59 10 65 None
LAES Options Chain 2.43 Call 2.50 8/07 No 0.11 0.15 0.12 -0.11 -47.83% 5,001 10,652 0.94 0.46 8 24 None
NFLX Options Chain 70.09 Call 74.00 7/31 No 0.32 0.33 0.32 +0.11 +52.39% 4,974 7,203 0.40 0.16 13 63 None
AMC Options Chain 2.27 Call 2.50 8/21 No 0.20 0.21 0.20 +0.01 +5.27% 4,954 53,344 1.13 0.43 7 30 None
META Options Chain 594.20 Call 705.00 7/31 Yes 1.99 2.22 2.27 +0.37 +19.48% 4,949 694 0.97 0.08 15 73 None
ACMR Options Chain 84.32 Call 87.00 7/31 No 3.00 4.90 3.98 0.00 0.00% 4,948 4,901 1.37 0.46 11 51 None
ACMR Options Chain 84.32 Call 90.00 7/31 No 2.00 3.70 2.93 0.00 0.00% 4,944 4,938 1.35 0.37 11 51 None
MSTR Options Chain 91.67 Put 45.00 8/07 Yes 0.09 0.10 0.12 -0.03 -20.00% 4,924 6,370 1.93 0.00 5 60 None
F Options Chain 14.37 Call 15.00 7/31 Yes 0.24 0.25 0.24 +0.02 +9.10% 4,923 13,364 0.73 0.35 9 47 None
GOOGL Options Chain 318.84 Call 335.00 7/29 No 1.69 1.80 1.75 +1.12 +177.78% 4,919 360 0.41 0.26 14 72 None
BTDR Options Chain 11.56 Call 16.00 8/21 Yes 0.25 0.40 0.35 -0.45 -56.25% 4,878 4,605 1.45 0.25 7 27 None
MARA Options Chain 12.12 Call 12.50 7/31 No 0.21 0.22 0.20 -0.26 -56.53% 4,867 3,058 1.08 0.27 5 41 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 3 47 None
AAPL Options Chain 333.02 Put 322.50 7/29 No 0.79 0.88 0.82 0.00 0.00% 4,855 2,102 0.40 0.00 10 65 None
APLD Options Chain 27.19 Call 33.00 7/31 No 0.36 0.38 0.38 -0.10 -20.84% 4,820 1,688 1.86 0.18 3 19 None
JNJ Options Chain 263.40 Call 270.00 7/31 No 1.93 2.32 2.07 +0.87 +72.50% 4,746 3,165 0.27 0.39 11 72 None
AAPL Options Chain 333.02 Put 330.00 7/31 Yes 5.55 5.75 5.75 0.00 0.00% 4,725 3,605 0.50 -0.40 10 65 None
HUT Options Chain 109.90 Call 145.00 7/31 No 0.00 0.30 0.10 -0.66 -86.85% 4,721 66 1.70 0.01 4 48 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 3 47 None
BYND Options Chain 0.56 Call 1.00 8/21 Yes 0.02 0.03 0.03 0.00 0.00% 4,666 35,022 1.93 0.09 9 18 None
CLF Options Chain 11.99 Put 11.50 7/31 No 0.25 0.32 0.32 0.00 0.00% 4,652 1,042 0.95 -0.28 7 31 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 3 47 None
MU Options Chain 910.80 Put 950.00 8/21 No 134.20 135.80 136.50 +23.35 +20.64% 4,583 5,734 0.97 -0.57 16 75 None
GOOG Options Chain 318.63 Call 340.00 7/31 No 1.61 1.70 1.68 +1.09 +184.75% 4,521 2,183 0.39 0.20 11 64 None
HOOD Options Chain 94.70 Put 93.00 7/31 Yes 4.55 4.90 4.75 +0.30 +6.75% 4,478 2,754 1.29 -0.44 10 55 None
BMNR Options Chain 15.79 Call 18.00 7/31 No 0.51 0.52 0.49 +0.36 +276.93% 4,433 3,797 0.32 0.47 12 38 None
TSLA Options Chain 311.38 Put 300.00 7/29 No 1.67 1.71 1.69 -0.81 -32.40% 4,419 2,448 0.51 -0.23 9 58 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
AAPL Options Chain 333.02 Put 325.00 7/31 Yes 3.80 4.00 3.92 0.00 0.00% 4,353 2,404 0.51 -0.28 10 65 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
NBIS Options Chain 189.78 Put 90.00 8/07 No 0.40 0.55 0.52 -0.38 -42.23% 4,295 3,898 2.21 -0.02 3 22 None
PLTR Options Chain 122.51 Call 130.00 8/28 Yes 7.00 7.20 7.22 0.00 0.00% 4,295 2,657 0.65 0.43 11 52 None
MSTR Options Chain 91.67 Call 100.00 7/31 Yes 2.54 2.65 2.60 +1.15 +79.31% 4,279 19,226 1.01 0.42 5 60 None
AAPL Options Chain 333.02 Put 332.50 7/29 No 3.50 3.60 3.60 0.00 0.00% 4,273 1,287 0.36 -0.41 10 65 None
AAPL Options Chain 333.02 Put 300.00 8/21 Yes 1.82 1.90 1.86 0.00 0.00% 4,244 36,230 0.35 -0.10 10 65 None
SATS Options Chain 103.92 Call 110.00 9/18 No 10.00 10.70 10.10 -2.35 -18.88% 4,136 591 0.61 0.50 3 47 None
INTC Options Chain 91.53 Put 85.00 7/31 No 2.13 2.20 2.17 +0.35 +19.24% 4,065 3,429 1.05 -0.29 6 54 None
INTC Options Chain 91.53 Put 90.00 7/29 No 3.15 3.40 3.35 +0.70 +26.42% 4,048 2,403 1.03 -0.50 6 54 None
HIMS Options Chain 28.09 Call 28.50 8/07 No 2.28 2.45 2.50 +0.59 +30.89% 4,045 4,051 0.91 0.63 6 39 None
NOW Options Chain 97.83 Call 105.00 7/31 No 1.14 1.20 1.20 0.00 0.00% 4,036 5,207 0.60 0.25 10 55 None
NN Options Chain 12.76 Call 16.00 12/18 No 1.90 2.55 2.27 0.00 0.00% 4,029 4,653 1.03 0.50 4 16 None
MU Options Chain 910.80 Call 1,100.00 7/31 No 1.52 1.71 1.61 -4.84 -75.04% 4,024 6,224 1.21 0.05 16 75 None
BABA Options Chain 112.14 Put 100.00 8/21 No 1.20 1.30 1.25 0.00 0.00% 3,990 10,396 0.47 -0.13 11 58 None
PCG Options Chain 17.85 Call 23.00 9/18 No 0.07 0.11 0.09 0.00 0.00% 3,981 265,896 0.41 0.08 9 52 None
MSFT Options Chain 381.58 Call 420.00 7/31 Yes 4.35 4.60 4.50 +1.70 +60.72% 3,971 7,417 0.84 0.22 15 72 None
PFE Options Chain 24.53 Call 25.50 7/31 No 0.03 0.04 0.03 0.00 0.00% 3,970 10,249 0.21 0.10 8 64 None
INTC Options Chain 91.53 Call 92.00 7/31 No 2.75 2.86 2.80 -1.95 -41.06% 3,936 229 1.04 0.43 6 54 None
KVUE Options Chain 19.28 Call 19.50 7/31 No 0.20 0.21 0.20 +0.08 +66.67% 3,928 312 0.33 0.45 3 18 None
NN Options Chain 12.76 Call 23.00 12/18 No 0.85 1.40 1.02 0.00 0.00% 3,922 4,581 1.05 0.29 4 16 None
INTC Options Chain 91.53 Call 90.00 7/31 No 3.55 3.80 3.63 -2.25 -38.27% 3,910 858 1.05 0.51 6 54 None
MARA Options Chain 12.12 Call 13.00 7/31 No 0.11 0.13 0.11 -0.18 -62.07% 3,887 43,546 1.07 0.17 5 41 None
AAL Options Chain 14.47 Call 15.00 7/31 No 0.20 0.22 0.21 0.00 0.00% 3,848 4,061 0.60 0.35 7 41 None
BE Options Chain 184.89 Call 300.00 8/21 Yes 5.25 5.80 5.60 -1.40 -20.00% 3,839 10,842 1.72 0.19 4 12 None
ONDS Options Chain 7.83 Call 10.00 9/18 Yes 0.63 0.66 0.65 0.00 0.00% 3,819 45,788 1.07 0.36 9 38 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
MSTR Options Chain 91.67 Put 82.00 8/07 Yes 1.08 1.24 1.13 -1.00 -46.95% 3,798 548 0.93 -0.12 5 60 None
AEO Options Chain 17.00 Put 16.50 7/31 No 0.25 0.30 0.30 0.00 0.00% 3,793 3,626 0.75 -0.11 12 43 None
IREN Options Chain 36.98 Call 45.00 7/31 No 0.14 0.16 0.15 -0.26 -63.42% 3,750 6,326 1.39 0.07 10 44 None
AAPL Options Chain 333.02 Call 325.00 8/14 Yes 14.25 15.45 14.00 0.00 0.00% 3,749 3,486 0.31 0.67 10 65 None
GOOG Options Chain 318.63 Call 345.00 7/31 No 0.90 0.95 0.93 +0.57 +158.34% 3,737 1,280 0.40 0.13 11 64 None
PCG Options Chain 17.85 Call 27.00 9/18 No 0.00 0.05 0.03 0.00 0.00% 3,717 49,092 0.54 0.01 9 52 None
CRWV Options Chain 71.88 Call 80.00 7/31 No 0.89 0.99 0.94 -0.38 -28.79% 3,664 9,668 1.36 0.22 3 21 None
GOOGL Options Chain 318.84 Call 350.00 7/31 No 0.52 0.56 0.55 +0.31 +129.17% 3,657 3,009 0.41 0.08 14 72 None
MARA Options Chain 12.12 Call 14.00 7/31 No 0.04 0.05 0.04 -0.08 -66.67% 3,617 50,755 1.17 0.06 5 41 None
AAPL Options Chain 333.02 Call 345.00 8/21 Yes 5.85 6.00 6.00 0.00 0.00% 3,605 45,318 0.30 0.35 10 65 None
AAPL Options Chain 333.02 Put 335.00 7/31 Yes 7.85 8.15 8.15 0.00 0.00% 3,602 6,506 0.49 -0.52 10 65 None
BMNR Options Chain 15.79 Call 18.50 7/31 No 0.35 0.37 0.37 +0.28 +311.12% 3,597 3,337 0.44 0.33 12 38 None
MARA Options Chain 12.12 Call 13.50 7/31 No 0.06 0.07 0.06 -0.13 -68.43% 3,579 15,580 1.13 0.10 5 41 None
NFLX Options Chain 70.09 Put 60.00 9/18 No 0.47 0.49 0.47 -0.07 -12.97% 3,575 16,326 0.37 -0.10 13 63 None
MU Options Chain 910.80 Call 950.00 7/31 No 15.55 16.25 16.27 -23.39 -58.98% 3,565 1,834 1.19 0.30 16 75 None
BBAI Options Chain 2.76 Call 3.00 7/31 No 0.10 0.11 0.10 0.00 0.00% 3,560 3,032 1.62 0.36 8 28 None
GOOG Options Chain 318.63 Call 327.50 7/31 No 5.95 6.30 6.20 +3.63 +141.25% 3,549 403 0.39 0.52 11 64 None
HIMS Options Chain 28.09 Call 30.00 7/31 No 0.97 1.06 1.04 +0.27 +35.07% 3,542 2,115 1.02 0.48 6 39 None
INTC Options Chain 91.53 Call 130.00 8/21 No 0.60 0.67 0.63 -0.34 -35.06% 3,541 13,951 0.90 0.07 6 54 None
NFLX Options Chain 70.09 Put 70.00 7/31 No 0.65 0.66 0.66 -0.53 -44.54% 3,533 4,045 0.39 -0.41 13 63 None
CAPR Options Chain 19.70 Put 12.00 8/21 Yes 5.70 7.30 6.50 +3.30 +103.13% 3,518 7,198 0.00 -0.19 7 41 None
CLF Options Chain 11.99 Call 12.00 7/31 No 0.42 0.48 0.45 0.00 0.00% 3,510 4,656 0.86 0.53 7 31 None
GOOGL Options Chain 318.84 Call 340.00 7/29 No 0.76 0.87 0.85 +0.55 +183.34% 3,494 1,731 0.42 0.14 14 72 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
MRVL Options Chain 192.70 Call 235.00 7/31 No 0.29 0.37 0.33 -0.55 -62.50% 3,438 3,517 1.17 0.04 12 62 None
INTC Options Chain 91.53 Call 95.00 7/29 No 0.91 1.00 0.91 -1.69 -65.00% 3,404 364 1.05 0.26 6 54 None
JBLU Options Chain 5.27 Call 6.00 7/31 Yes 0.06 0.08 0.07 +0.01 +16.67% 3,401 3,851 1.06 0.22 8 27 None
ACHR Options Chain 4.77 Call 5.00 7/31 No 0.12 0.15 0.12 0.00 0.00% 3,390 4,301 1.01 0.40 7 36 None
MU Options Chain 910.80 Call 1,050.00 7/31 No 3.20 3.50 3.30 -8.70 -72.50% 3,388 3,480 1.20 0.09 16 75 None
AAPL Options Chain 333.02 Call 337.50 7/31 Yes 5.05 5.30 5.05 0.00 0.00% 3,356 3,490 0.49 0.42 10 65 None
CIFR Options Chain 23.15 Call 24.00 8/21 Yes 2.00 2.12 2.05 -0.90 -30.51% 3,345 3,884 1.43 0.52 4 40 None
FRMI Options Chain 7.38 Call 7.50 7/31 No 0.30 0.35 0.34 -0.39 -53.43% 3,321 17,467 1.95 0.39 3 16 None
INTC Options Chain 91.53 Call 93.00 7/31 No 2.43 2.50 2.53 -1.87 -42.50% 3,315 291 1.04 0.40 6 54 None
INTC Options Chain 91.53 Put 90.00 7/31 No 4.20 4.45 4.34 +0.76 +21.23% 3,304 7,589 1.02 -0.49 6 54 None
AAPL Options Chain 333.02 Put 320.00 8/21 Yes 5.40 5.55 5.55 0.00 0.00% 3,260 6,927 0.32 -0.29 10 65 None
INTC Options Chain 91.53 Call 91.00 7/31 No 3.10 3.35 3.20 -2.00 -38.47% 3,254 121 1.05 0.47 6 54 None
WBD Options Chain 25.77 Put 20.00 10/16 No 0.00 0.55 0.01 -0.31 -96.88% 3,253 246,599 0.45 -0.09 3 19 None
AAPL Options Chain 333.02 Call 360.00 8/21 Yes 2.27 2.41 2.36 0.00 0.00% 3,248 9,958 0.30 0.17 10 65 None
GOOG Options Chain 318.63 Call 360.00 7/31 No 0.20 0.22 0.21 +0.09 +75.00% 3,215 3,649 0.46 0.04 11 64 None
MU Options Chain 910.80 Call 900.00 7/31 No 30.95 31.95 31.95 -31.30 -49.49% 3,210 2,331 1.21 0.46 16 75 None
INFQ Options Chain 8.97 Call 12.50 8/21 No 0.35 0.45 0.40 +0.10 +33.34% 3,208 6,756 1.23 0.25 3 16 None
PBR Options Chain 18.80 Put 17.00 11/20 Yes 1.00 1.06 1.04 0.00 0.00% 3,204 6,340 0.41 -0.32 15 50 None
WBD Options Chain 25.77 Call 28.00 8/21 No 0.11 0.19 0.11 -0.11 -50.00% 3,202 112,988 0.31 0.11 3 19 None
AAPL Options Chain 333.02 Put 327.50 7/29 No 1.58 1.83 1.79 0.00 0.00% 3,191 1,958 0.37 -0.17 10 65 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
CVNA Options Chain 60.50 Put 58.00 8/21 Yes 3.25 3.45 4.42 0.00 0.00% 3,167 5,999 0.80 -0.30 7 46 None
AAPL Options Chain 333.02 Call 332.50 7/31 Yes 7.40 7.65 7.50 0.00 0.00% 3,163 1,727 0.49 0.54 10 65 None
PATH Options Chain 10.84 Call 11.50 7/31 No 0.16 0.18 0.17 0.00 0.00% 3,150 2,888 0.68 0.28 14 33 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
BMNR Options Chain 15.79 Call 16.50 7/31 No 1.25 1.32 1.34 +0.89 +197.78% 3,117 5,725 0.00 0.70 12 38 None
NIO Options Chain 4.49 Call 4.50 7/31 No 0.12 0.13 0.12 0.00 0.00% 3,108 2,319 0.54 0.48 9 -11 None
AAPL Options Chain 333.02 Put 310.00 7/31 Yes 1.05 1.12 1.10 0.00 0.00% 3,091 5,659 0.56 -0.05 10 65 None
GOOGL Options Chain 318.84 Call 320.00 8/21 No 16.15 16.65 16.46 +5.44 +49.37% 3,088 5,814 0.33 0.64 14 72 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
LAES Options Chain 2.43 Call 2.50 8/14 No 0.15 0.20 0.18 -0.03 -14.29% 3,023 3,470 1.03 0.47 8 24 None
WBD Options Chain 25.77 Put 27.00 10/16 No 1.80 2.94 1.82 -0.12 -6.19% 3,009 133,547 0.32 -0.54 3 19 None
EQNR Options Chain 41.00 Put 37.00 8/21 No 0.85 1.05 0.90 +0.25 +38.47% 3,002 3,740 0.43 -0.30 13 59 None
BSX Options Chain 44.25 Put 43.50 8/07 Yes 0.85 1.45 1.26 -0.94 -42.73% 3,000 7 0.77 -0.37 13 55 None
LAES Options Chain 2.43 Put 2.00 8/21 No 0.09 0.12 0.12 +0.01 +9.10% 3,000 5,042 1.10 -0.22 8 24 None
GOOGL Options Chain 318.84 Call 342.50 7/31 No 1.19 1.30 1.26 +0.68 +117.25% 2,995 654 0.40 0.17 14 72 None
HD Options Chain 332.19 Call 370.00 8/14 No 0.80 1.17 1.03 +0.35 +51.48% 2,979 411 0.29 0.10 8 69 None
INTC Options Chain 91.53 Put 80.00 7/31 No 0.91 0.95 0.93 +0.08 +9.42% 2,974 5,482 1.09 -0.15 6 54 None
NVO Options Chain 48.99 Put 40.00 9/18 Yes 0.52 0.61 0.52 0.00 0.00% 2,971 23,492 0.47 -0.12 13 51 None
BSX Options Chain 44.25 Put 43.00 7/31 Yes 0.70 0.75 0.75 -0.75 -50.00% 2,962 3,258 1.00 -0.23 13 55 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
AAPL Options Chain 333.02 Call 335.00 8/21 Yes 10.00 10.25 10.00 0.00 0.00% 2,923 9,845 0.31 0.50 10 65 None
BAC Options Chain 62.05 Call 63.00 7/31 No 0.45 0.47 0.44 +0.07 +18.92% 2,917 10,150 0.25 0.34 13 74 None
AAPL Options Chain 333.02 Put 315.00 7/29 No 0.27 0.32 0.31 0.00 0.00% 2,914 4,286 0.45 0.00 10 65 None
CVNA Options Chain 60.50 Put 60.00 8/21 Yes 4.10 4.30 5.15 0.00 0.00% 2,904 8,206 0.78 -0.38 7 46 None
INTC Options Chain 91.53 Put 75.00 8/21 No 2.37 2.48 2.38 +0.23 +10.70% 2,903 10,263 0.88 -0.18 6 54 None
MSTR Options Chain 91.67 Put 90.00 7/31 Yes 1.55 1.71 1.61 -1.84 -53.34% 2,898 4,426 1.02 -0.23 5 60 None
AVGO Options Chain 381.47 Put 360.00 7/31 No 2.88 4.00 3.70 0.00 0.00% 2,897 2,781 0.62 -0.16 10 62 None
ONDS Options Chain 7.83 Call 10.00 7/31 No 0.03 0.04 0.04 0.00 0.00% 2,891 25,204 1.13 0.06 9 38 None
GME Options Chain 21.17 Call 23.00 7/31 No 0.03 0.04 0.04 -0.02 -33.34% 2,879 10,071 0.46 0.07 15 49 None
INTC Options Chain 91.53 Call 95.00 7/31 No 1.81 1.91 1.85 -1.65 -47.15% 2,875 945 1.04 0.32 6 54 None
BAC Options Chain 62.05 Call 62.50 9/18 No 2.16 2.20 2.18 +0.23 +11.80% 2,867 8,527 0.23 0.49 13 74 None
MSFT Options Chain 381.58 Call 400.00 7/31 Yes 10.15 10.50 10.40 +3.53 +51.39% 2,867 8,017 0.84 0.41 15 72 None
GOOG Options Chain 318.63 Call 332.50 7/31 No 3.60 3.95 3.80 +2.28 +150.00% 2,848 728 0.39 0.38 11 64 None
HTZ Options Chain 1.81 Call 2.00 7/31 No 0.06 0.07 0.07 +0.01 +16.67% 2,842 5,730 1.38 0.33 10 20 None
SPCX Options Chain 113.37 Call 130.00 7/31 No 1.20 1.25 1.25 -0.85 -40.48% 2,832 11,051 1.07 0.24 3 33 None
MSFT Options Chain 381.58 Call 410.00 7/31 Yes 6.85 7.00 6.95 +2.52 +56.89% 2,830 3,908 0.84 0.31 15 72 None
IBM Options Chain 214.19 Call 220.00 7/31 No 3.25 3.60 3.45 +0.80 +30.19% 2,820 2,613 0.47 0.44 13 74 None
MU Options Chain 910.80 Put 800.00 7/31 No 18.70 19.35 19.42 +4.82 +33.02% 2,816 9,746 1.32 -0.23 16 75 None
HIMS Options Chain 28.09 Call 32.00 7/31 No 0.43 0.49 0.47 +0.11 +30.56% 2,809 891 1.03 0.26 6 39 None
AAPL Options Chain 333.02 Call 365.00 8/21 Yes 1.61 1.70 1.70 0.00 0.00% 2,801 4,247 0.30 0.13 10 65 None
SOFI Options Chain 16.47 Call 20.00 7/31 Yes 0.14 0.15 0.14 +0.04 +40.00% 2,770 119,979 1.00 0.10 12 50 None
TSLA Options Chain 311.38 Put 315.00 7/29 No 7.00 7.20 7.01 -1.34 -16.05% 2,765 2,914 0.49 -0.54 9 58 None
BABA Options Chain 112.14 Call 120.00 8/21 No 2.85 3.00 2.87 0.00 0.00% 2,759 14,041 0.49 0.33 11 58 None
AAPL Options Chain 333.02 Call 325.00 8/21 Yes 15.55 16.05 15.85 0.00 0.00% 2,749 17,330 0.31 0.65 10 65 None
BMNR Options Chain 15.79 Call 17.00 7/31 No 0.95 1.00 0.98 +0.68 +226.67% 2,745 8,598 0.00 0.63 12 38 None
BMNR Options Chain 15.79 Call 16.00 7/31 No 1.63 1.69 1.85 +1.20 +184.62% 2,728 5,379 0.00 0.75 12 38 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
MSTR Options Chain 91.67 Put 80.00 7/31 Yes 0.28 0.32 0.31 -0.49 -61.25% 2,680 4,587 1.16 -0.04 5 60 None
UBER Options Chain 65.94 Put 64.00 8/28 Yes 2.29 2.69 2.56 -0.06 -2.29% 2,672 337 0.48 -0.38 7 55 None
UBER Options Chain 65.94 Put 64.00 9/04 Yes 2.44 2.91 2.76 -0.07 -2.48% 2,670 322 0.53 -0.38 7 55 None
AAPL Options Chain 333.02 Call 345.00 7/31 Yes 2.57 2.74 2.65 0.00 0.00% 2,668 3,385 0.48 0.26 10 65 None
JBLU Options Chain 5.27 Put 5.50 7/31 Yes 0.30 0.35 0.31 -0.13 -29.55% 2,656 742 1.20 -0.50 8 27 None
MDT Options Chain 83.50 Put 72.50 8/21 Yes 0.05 0.12 0.10 -0.04 -28.58% 2,651 2,096 0.35 -0.02 12 65 None
AAPL Options Chain 333.02 Call 350.00 7/29 No 0.24 0.27 0.25 0.00 0.00% 2,645 1,833 0.40 0.06 10 65 None
AG Options Chain 16.31 Call 40.00 10/16 Yes 0.13 0.18 0.13 0.00 0.00% 2,641 57,748 1.03 0.03 14 48 None
AAPL Options Chain 333.02 Call 330.00 8/21 Yes 12.65 13.00 12.65 0.00 0.00% 2,638 27,476 0.31 0.57 10 65 None
AAPL Options Chain 333.02 Put 315.00 7/31 Yes 1.62 1.72 1.66 0.00 0.00% 2,636 11,722 0.54 -0.11 10 65 None
MU Options Chain 910.80 Call 1,065.00 7/31 No 2.46 2.79 2.55 -6.41 -71.54% 2,614 625 1.19 0.07 16 75 None
INTC Options Chain 91.53 Call 120.00 7/31 No 0.05 0.06 0.06 -0.12 -66.67% 2,610 9,605 1.20 0.02 6 54 None
INTC Options Chain 91.53 Put 95.00 7/31 No 7.35 7.65 7.50 +1.34 +21.76% 2,605 4,250 1.02 -0.68 6 54 None
SOFI Options Chain 16.47 Call 17.00 7/31 Yes 1.06 1.08 1.07 +0.43 +67.19% 2,599 13,541 0.94 0.44 12 50 None
TSLA Options Chain 311.38 Call 300.00 7/31 No 16.25 16.50 16.42 -0.58 -3.42% 2,576 465 0.53 0.74 9 58 None
CDNS Options Chain 328.13 Put 325.00 8/21 Yes 17.80 20.70 16.23 0.00 0.00% 2,572 2,709 0.58 -0.41 7 63 None
AMD Options Chain 548.70 Call 600.00 8/05 Yes 3.70 4.75 4.00 -5.40 -57.45% 2,568 184 0.99 0.21 11 61 None
TSLA Options Chain 311.38 Call 310.00 7/29 No 7.70 7.90 7.74 -1.21 -13.52% 2,555 1,792 0.50 0.58 9 58 None
AAPL Options Chain 333.02 Call 327.50 7/31 Yes 10.25 10.60 10.45 0.00 0.00% 2,553 1,638 0.48 0.66 10 65 None
AAPL Options Chain 333.02 Call 355.00 7/31 Yes 0.90 0.96 0.94 0.00 0.00% 2,548 2,850 0.48 0.11 10 65 None
SOFI Options Chain 16.47 Call 17.50 7/31 Yes 0.81 0.82 0.82 +0.36 +78.27% 2,547 7,026 0.93 0.35 12 50 None
INTC Options Chain 91.53 Call 100.00 8/21 No 4.05 4.35 4.20 -1.48 -26.06% 2,541 10,779 0.85 0.36 6 54 None
HL Options Chain 15.14 Call 15.50 7/31 No 0.28 0.34 0.30 -0.05 -14.29% 2,540 4,723 0.76 0.38 16 55 None
GME Options Chain 21.17 Call 21.50 7/31 No 0.30 0.33 0.32 +0.10 +45.46% 2,532 3,235 0.32 0.47 15 49 None
FISV Options Chain 51.02 Call 56.00 7/31 No 0.20 0.25 0.21 +0.10 +90.91% 2,518 213 0.57 0.13 3 21 None
MSFT Options Chain 381.58 Call 430.00 8/07 Yes 4.00 4.15 4.05 +1.42 +54.00% 2,515 1,834 0.58 0.19 15 72 None
OII Options Chain 53.00 Call 50.00 1/15 No 7.40 10.80 8.25 0.00 0.00% 2,508 3,500 0.52 0.64 11 42 None
DKNG Options Chain 23.11 Put 20.00 8/21 Yes 0.28 0.35 0.37 -0.13 -26.00% 2,502 13,642 0.70 -0.15 7 45 None
CLSK Options Chain 14.53 Call 10.00 9/18 Yes 4.25 4.70 5.10 -0.90 -15.00% 2,500 3,149 1.85 0.87 9 40 None
ONDS Options Chain 7.83 Put 7.50 7/31 No 0.27 0.29 0.27 0.00 0.00% 2,493 5,364 0.98 -0.35 9 38 None
SPCX Options Chain 113.37 Call 140.00 7/31 No 0.70 0.75 0.75 -0.50 -40.00% 2,485 9,235 1.20 0.18 3 33 None
AAPL Options Chain 333.02 Call 360.00 7/31 Yes 0.54 0.58 0.54 0.00 0.00% 2,484 3,737 0.48 0.07 10 65 None
CMCSA Options Chain 22.30 Call 23.00 8/21 No 0.50 0.55 0.55 0.00 0.00% 2,481 11,021 0.34 0.41 16 68 None
BMNR Options Chain 15.79 Call 17.50 7/31 No 0.71 0.74 0.71 +0.52 +273.69% 2,479 4,743 0.00 0.56 12 38 None
SNAP Options Chain 4.35 Call 5.00 7/31 No 0.01 0.02 0.01 -0.01 -50.00% 2,479 9,978 0.69 0.05 8 29 None
IONQ Options Chain 32.98 Call 37.00 7/31 No 0.89 1.02 0.95 +0.48 +102.13% 2,479 484 1.12 0.40 9 44 None
MSTR Options Chain 91.67 Put 97.50 7/31 Yes 4.50 4.85 4.55 -2.46 -35.10% 2,477 76 1.02 -0.48 5 60 None
AAPL Options Chain 333.02 Call 340.00 8/21 Yes 7.70 8.00 7.85 0.00 0.00% 2,474 25,768 0.30 0.42 10 65 None
CIFR Options Chain 23.15 Put 21.00 7/31 No 0.65 0.76 0.74 0.00 0.00% 2,472 2,954 1.47 -0.28 4 40 None
CRM Options Chain 163.66 Call 170.00 8/21 No 5.50 5.95 5.65 0.00 0.00% 2,462 5,378 0.44 0.47 14 71 None
MSFT Options Chain 381.58 Call 415.00 7/31 Yes 5.55 5.70 5.60 +2.10 +60.00% 2,460 5,138 0.84 0.26 15 72 None
MSFT Options Chain 381.58 Call 430.00 7/31 Yes 2.77 2.92 2.87 +1.12 +64.00% 2,457 14,887 0.84 0.15 15 72 None
BMNR Options Chain 15.79 Call 20.00 8/21 No 0.75 0.79 0.75 +0.38 +102.71% 2,457 19,488 0.89 0.20 12 38 None
MSFT Options Chain 381.58 Call 500.00 8/21 Yes 0.79 0.85 0.81 +0.13 +19.12% 2,456 140,963 0.52 0.04 15 72 None
AAL Options Chain 14.47 Call 14.00 8/21 No 1.02 1.10 1.10 0.00 0.00% 2,456 7,063 0.52 0.64 7 41 None
BAC Options Chain 62.05 Put 64.00 7/31 No 1.60 1.68 1.65 -0.55 -25.00% 2,449 81 0.27 -0.84 13 74 None
NVDA Options Chain 206.80 Call 215.00 8/28 Yes 7.95 8.30 8.06 0.00 0.00% 2,446 6,506 0.44 0.43 13 58 None
TSLA Options Chain 311.38 Call 315.00 7/29 No 5.15 5.25 5.25 -1.16 -18.10% 2,441 4,473 0.50 0.46 9 58 None
MSTR Options Chain 91.67 Call 100.00 9/18 Yes 10.50 11.00 10.75 +2.15 +25.00% 2,433 33,371 0.82 0.53 5 60 None
LRCX Options Chain 305.21 Call 385.00 8/21 Yes 3.15 4.10 3.76 -3.74 -49.87% 2,433 2,462 0.92 0.14 11 58 None
PATH Options Chain 10.84 Call 13.00 7/31 No 0.03 0.04 0.03 0.00 0.00% 2,427 4,381 0.84 0.04 14 33 None
APLD Options Chain 27.19 Call 35.00 7/31 No 0.20 0.22 0.22 -0.06 -21.43% 2,426 5,407 1.94 0.12 3 19 None
MSTR Options Chain 91.67 Call 105.00 7/31 Yes 1.24 1.33 1.29 +0.59 +84.29% 2,412 5,148 0.99 0.26 5 60 None
SOFI Options Chain 16.47 Call 18.50 7/31 Yes 0.42 0.43 0.43 +0.20 +86.96% 2,402 9,715 0.93 0.21 12 50 None
GOOGL Options Chain 318.84 Call 350.00 8/21 No 3.70 3.85 3.79 +1.63 +75.47% 2,402 16,638 0.32 0.24 14 72 None
AAPL Options Chain 333.02 Call 347.50 7/31 Yes 1.97 2.14 2.05 0.00 0.00% 2,400 2,055 0.48 0.22 10 65 None
CVNA Options Chain 60.50 Put 74.00 9/18 Yes 13.80 14.30 13.25 -0.52 -3.78% 2,400 272 0.65 -0.73 7 46 None
AMZN Options Chain 232.11 Call 245.00 7/31 Yes 3.95 4.00 3.93 +0.36 +10.09% 2,393 8,699 0.83 0.29 12 66 None
AMZN Options Chain 232.11 Call 250.00 7/31 Yes 2.70 2.73 2.70 +0.24 +9.76% 2,373 13,026 0.83 0.21 12 66 None
APLD Options Chain 27.19 Call 27.50 7/31 No 1.64 1.73 1.73 -0.46 -21.01% 2,365 360 1.93 0.51 3 19 None
MSTR Options Chain 91.67 Call 580.00 9/18 Yes 0.01 0.06 0.03 -0.01 -25.00% 2,365 229 1.66 0.00 5 60 None
NCLH Options Chain 19.37 Put 20.00 9/18 Yes 1.61 1.79 1.61 -0.09 -5.30% 2,363 8,971 0.55 -0.45 7 42 None
NCLH Options Chain 19.37 Call 20.50 7/31 Yes 0.48 0.56 0.57 +0.08 +16.33% 2,357 849 1.03 0.42 7 42 None
NOW Options Chain 97.83 Put 85.00 7/31 No 0.10 0.14 0.12 0.00 0.00% 2,340 5,283 0.61 -0.04 10 55 None
KO Options Chain 82.25 Put 84.00 7/31 Yes 1.38 1.48 1.43 -1.16 -44.79% 2,335 203 0.37 -0.56 9 63 None
F Options Chain 14.37 Put 14.00 7/31 Yes 0.26 0.29 0.27 -0.03 -10.00% 2,334 4,813 0.77 -0.32 9 47 None
MSFT Options Chain 381.58 Call 450.00 7/31 Yes 1.08 1.16 1.11 +0.38 +52.06% 2,320 6,208 0.87 0.06 15 72 None
CMCSA Options Chain 22.30 Call 24.00 8/21 No 0.24 0.27 0.26 0.00 0.00% 2,319 14,121 0.34 0.24 16 68 None
NBIS Options Chain 189.78 Put 180.00 7/31 No 11.85 12.55 12.00 -1.24 -9.37% 2,301 16,588 1.76 -0.39 3 22 None
CLS Options Chain 305.76 Call 315.00 8/21 Yes 18.90 22.50 22.80 -5.53 -19.52% 2,294 301 1.00 0.50 13 54 None
NFLX Options Chain 70.09 Call 75.00 8/21 No 0.97 0.99 0.98 0.00 0.00% 2,293 14,736 0.33 0.26 13 63 None
IOVA Options Chain 4.98 Call 6.00 8/07 Yes 0.00 0.30 0.21 -0.10 -32.26% 2,288 178 1.70 0.36 8 30 None
CPNG Options Chain 15.50 Call 16.00 7/31 No 0.31 0.34 0.31 +0.03 +10.72% 2,285 160 0.65 0.34 13 41 None
KOS Options Chain 2.63 Call 2.50 8/21 Yes 0.20 0.25 0.21 -0.09 -30.00% 2,284 21,032 0.88 0.54 5 27 None
PLTR Options Chain 122.51 Put 100.00 8/28 Yes 1.81 1.91 1.85 0.00 0.00% 2,282 2,805 0.67 -0.13 11 52 None
NCLH Options Chain 19.37 Put 19.50 7/31 Yes 0.74 0.85 0.80 -0.18 -18.37% 2,280 328 1.06 -0.40 7 42 None
IREN Options Chain 36.98 Call 40.00 7/31 No 0.64 0.68 0.70 -0.70 -50.00% 2,273 2,035 1.40 0.25 10 44 None
TSLA Options Chain 311.38 Put 320.00 7/31 No 11.75 11.95 12.10 -0.90 -6.93% 2,268 3,914 0.51 -0.61 9 58 None
AAL Options Chain 14.47 Call 14.00 7/31 No 0.66 0.74 0.68 0.00 0.00% 2,252 2,585 0.53 0.75 7 41 None
BA Options Chain 209.70 Put 215.00 8/21 Yes 8.90 9.65 9.27 -1.73 -15.73% 2,251 3,455 0.42 -0.55 8 51 None
TSLA Options Chain 311.38 Put 325.00 7/31 No 15.20 15.55 16.32 +0.16 +0.99% 2,250 1,381 0.51 -0.69 9 58 None
AAPL Options Chain 333.02 Call 325.00 7/31 Yes 11.85 12.40 12.05 0.00 0.00% 2,249 6,825 0.48 0.72 10 65 None
CLS Options Chain 305.76 Call 360.00 8/21 Yes 7.80 10.70 10.34 -3.06 -22.84% 2,246 2,380 0.95 0.30 13 54 None
AAPL Options Chain 333.02 Put 290.00 7/31 Yes 0.24 0.31 0.25 0.00 0.00% 2,241 4,566 0.69 0.00 10 65 None
NIO Options Chain 4.49 Put 4.50 7/31 No 0.13 0.14 0.14 0.00 0.00% 2,231 6,008 0.48 -0.52 9 -11 None
MSTR Options Chain 91.67 Call 650.00 9/18 Yes 0.00 0.04 0.02 -0.03 -60.00% 2,229 2,235 1.67 0.00 5 60 None
PLTR Options Chain 122.51 Put 95.00 8/28 Yes 1.15 1.24 1.16 0.00 0.00% 2,228 2,366 0.69 -0.08 11 52 None
KHC Options Chain 25.67 Call 26.50 7/31 No 0.24 0.27 0.25 +0.13 +108.34% 2,227 21,943 0.32 0.37 8 58 None
GIS Options Chain 36.03 Call 37.50 8/21 No 0.85 1.00 0.85 +0.09 +11.85% 2,227 8,311 0.32 0.41 5 53 None
NOW Options Chain 97.83 Call 106.00 7/31 No 0.93 0.99 0.94 0.00 0.00% 2,224 983 0.60 0.22 10 55 None
FCX Options Chain 62.60 Put 50.00 9/18 No 0.87 1.00 0.88 -0.02 -2.23% 2,223 14,217 0.57 -0.12 10 58 None
IREN Options Chain 36.98 Put 33.00 7/31 No 1.19 1.27 1.20 +0.15 +14.29% 2,222 17,938 1.52 -0.28 10 44 None
ACI Options Chain 11.03 Call 11.00 8/21 No 0.35 0.55 0.50 0.00 0.00% 2,220 2,303 0.35 0.58 8 48 None
AAPL Options Chain 333.02 Put 307.50 7/31 Yes 0.85 0.93 0.84 0.00 0.00% 2,213 2,377 0.57 -0.03 10 65 None
PFE Options Chain 24.53 Call 24.00 7/31 No 0.63 0.66 0.63 0.00 0.00% 2,213 3,015 0.18 0.80 8 64 None
TSLA Options Chain 311.38 Put 310.00 7/29 No 4.55 4.70 4.60 -1.16 -20.14% 2,211 1,731 0.50 -0.42 9 58 None
HOOD Options Chain 94.70 Call 100.00 7/31 Yes 2.75 2.94 2.80 -0.55 -16.42% 2,208 4,015 1.26 0.35 10 55 None
BAC Options Chain 62.05 Call 64.00 7/31 No 0.16 0.17 0.16 +0.03 +23.08% 2,207 3,823 0.26 0.16 13 74 None
MU Options Chain 910.80 Put 850.00 7/31 No 35.60 36.60 35.59 +9.09 +34.31% 2,204 7,067 1.27 -0.38 16 75 None
MSFT Options Chain 381.58 Call 490.00 8/21 Yes 1.04 1.13 1.05 +0.20 +23.53% 2,202 6,810 0.51 0.05 15 72 None
AMZN Options Chain 232.11 Call 250.00 8/21 Yes 5.10 5.25 5.15 +0.43 +9.11% 2,202 46,749 0.45 0.29 12 66 None
BABA Options Chain 112.14 Call 120.00 7/31 No 0.42 0.45 0.43 -0.20 -31.75% 2,201 13,827 0.62 0.15 11 58 None
AAPL Options Chain 333.02 Call 400.00 8/21 Yes 0.14 0.16 0.16 0.00 0.00% 2,184 4,882 0.32 0.01 10 65 None
LYFT Options Chain 14.20 Call 14.00 8/21 Yes 1.78 1.91 1.86 +0.36 +24.00% 2,177 7,797 0.80 0.63 14 42 None
INTC Options Chain 91.53 Call 148.00 8/07 No 0.00 0.06 0.02 % 2,171 0 1.26 0.00 6 54 None
BKR Options Chain 57.25 Put 60.00 8/21 Yes 1.75 1.95 1.88 -2.42 -56.28% 2,170 187 0.87 -0.37 16 66 None
AMD Options Chain 548.70 Put 480.00 7/31 No 14.35 15.10 15.05 +6.40 +73.99% 2,169 2,101 1.11 -0.22 11 61 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
EOSE Options Chain 3.47 Call 4.00 8/07 Yes 0.22 0.24 0.24 -0.01 -4.00% 2,162 975 1.65 0.38 6 32 None
TSLA Options Chain 311.38 Call 320.00 7/31 No 5.05 5.20 5.17 -0.88 -14.55% 2,153 6,147 0.52 0.39 9 58 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
NFLX Options Chain 70.09 Put 69.00 7/31 No 0.38 0.40 0.39 -0.36 -48.00% 2,150 3,408 0.39 -0.28 13 63 None
IOVA Options Chain 4.98 Call 5.50 8/07 Yes 0.05 0.85 2.45 +2.05 +512.50% 2,147 974 1.95 0.47 8 30 None
DKNG Options Chain 23.11 Call 26.00 7/31 No 0.14 0.18 0.14 +0.10 +250.00% 2,146 929 0.72 0.05 7 45 None
NOW Options Chain 97.83 Call 110.00 7/31 No 0.44 0.46 0.45 0.00 0.00% 2,136 3,574 0.62 0.12 10 55 None
MU Options Chain 910.80 Put 870.00 7/31 No 44.70 45.60 45.05 +11.45 +34.08% 2,133 1,644 1.25 -0.44 16 75 None
BKR Options Chain 57.25 Put 55.00 8/21 Yes 0.40 0.60 0.50 -1.40 -73.69% 2,127 7,102 0.75 -0.21 16 66 None
BYND Options Chain 0.56 Call 1.50 11/20 Yes 0.05 0.06 0.05 -0.02 -28.58% 2,123 9,877 1.69 0.24 9 18 None
AMZN Options Chain 232.11 Call 235.00 7/29 No 2.49 2.56 2.54 +0.36 +16.52% 2,120 1,596 0.45 0.40 12 66 None
AAPL Options Chain 333.02 Put 285.00 8/21 Yes 0.80 0.86 0.84 0.00 0.00% 2,119 10,423 0.39 -0.02 10 65 None
AMC Options Chain 2.27 Call 3.00 8/21 No 0.10 0.11 0.10 -0.01 -9.10% 2,118 86,410 1.30 0.25 7 30 None
BSX Options Chain 44.25 Call 60.00 9/18 Yes 0.35 0.45 0.45 +0.15 +50.00% 2,117 13,321 0.53 0.08 13 55 None
PLTR Options Chain 122.51 Put 125.00 9/18 Yes 12.25 12.50 12.28 0.00 0.00% 2,117 10,880 0.60 -0.47 11 52 None
CLF Options Chain 11.99 Call 16.00 9/18 No 0.24 0.29 0.27 +0.01 +3.85% 2,116 4,523 0.71 0.16 7 31 None
SATS Options Chain 103.92 Call 125.00 7/17 No 1.45 1.90 1.59 -0.81 -33.75% 2,108 5,575 0.71 0.17 3 47 None
MU Options Chain 910.80 Put 850.00 8/21 No 77.40 78.65 77.80 +14.30 +22.52% 2,106 6,391 1.00 -0.39 16 75 None
CAT Options Chain 887.32 Put 175.00 9/18 Yes 0.01 0.18 0.09 +0.05 +125.00% 2,103 1,704 1.39 0.00 8 61 None
NBIS Options Chain 189.78 Put 110.00 7/31 No 0.30 0.40 0.37 -0.30 -44.78% 2,101 25,709 2.49 -0.01 3 22 None
KEEL Options Chain 4.26 Put 5.50 11/20 Yes 2.04 2.07 2.10 +0.27 +14.76% 2,101 16,560 1.18 -0.54 4 34 None
KOS Options Chain 2.63 Call 3.50 8/21 Yes 0.00 0.10 0.06 +0.01 +20.00% 2,096 3,532 1.38 0.08 5 27 None
AMZN Options Chain 232.11 Put 220.00 8/21 Yes 4.70 4.80 4.72 -0.68 -12.60% 2,096 23,526 0.45 -0.29 12 66 None
MU Options Chain 910.80 Call 1,200.00 7/31 No 0.43 0.51 0.51 -1.36 -72.73% 2,086 4,436 1.31 0.02 16 75 None
QURE Options Chain 38.75 Call 41.00 10/16 Yes 6.70 7.80 6.78 0.00 0.00% 2,082 2,103 1.07 0.56 7 45 None
GOOG Options Chain 318.63 Put 325.00 7/31 No 3.70 4.00 3.85 -4.95 -56.25% 2,081 883 0.39 -0.41 11 64 None
INTC Options Chain 91.53 Call 105.00 8/21 No 2.98 3.15 3.00 -1.26 -29.58% 2,078 11,092 0.86 0.28 6 54 None
EOSE Options Chain 3.47 Call 4.00 7/31 No 0.06 0.08 0.06 -0.04 -40.00% 2,078 3,770 1.49 0.23 6 32 None
GOOG Options Chain 318.63 Call 350.00 7/31 No 0.52 0.54 0.54 +0.31 +134.79% 2,075 3,295 0.41 0.09 11 64 None
NFLX Options Chain 70.09 Call 71.00 8/21 No 2.24 2.28 2.26 0.00 0.00% 2,071 3,092 0.33 0.48 13 63 None
AAPL Options Chain 333.02 Put 310.00 8/21 Yes 3.15 3.30 3.23 0.00 0.00% 2,068 4,018 0.34 -0.18 10 65 None
NBIS Options Chain 189.78 Put 140.00 7/31 No 1.92 2.10 1.92 -0.93 -32.64% 2,068 23,778 2.09 -0.08 3 22 None
FCX Options Chain 62.60 Put 65.00 9/18 No 6.30 6.55 6.40 +0.10 +1.59% 2,067 2,213 0.51 -0.53 10 58 None
SOFI Options Chain 16.47 Call 18.00 7/31 Yes 0.59 0.60 0.60 +0.27 +81.82% 2,067 12,583 0.93 0.28 12 50 None
NOW Options Chain 97.83 Put 95.00 7/31 No 1.56 1.71 1.54 0.00 0.00% 2,066 2,423 0.59 -0.31 10 55 None
INTC Options Chain 91.53 Call 105.00 7/31 No 0.39 0.44 0.40 -0.60 -60.00% 2,065 6,982 1.07 0.10 6 54 None
AAPL Options Chain 333.02 Put 335.00 8/21 Yes 11.25 11.60 11.35 0.00 0.00% 2,056 2,555 0.30 -0.50 10 65 None
AAPL Options Chain 333.02 Call 280.00 8/21 Yes 53.70 54.80 54.50 0.00 0.00% 2,049 6,116 0.00 1.00 10 65 None
GRAB Options Chain 3.31 Call 4.00 10/16 Yes 0.15 0.19 0.17 +0.02 +13.34% 2,049 12,836 0.57 0.32 11 36 None
GLXY Options Chain 22.61 Call 29.00 8/21 Yes 0.64 0.75 0.70 -0.11 -13.58% 2,045 263 1.09 0.23 6 42 None
AMD Options Chain 548.70 Call 532.50 7/29 No 2.28 2.56 2.40 -10.50 -81.40% 2,045 68 1.09 0.44 11 61 None
GOOG Options Chain 318.63 Call 350.00 8/21 No 3.65 3.85 3.75 +1.68 +81.16% 2,038 5,736 0.31 0.24 11 64 None
AVGO Options Chain 381.47 Call 395.00 7/31 No 5.15 6.05 5.55 0.00 0.00% 2,037 2,252 0.71 0.29 10 62 None
GM Options Chain 82.64 Call 105.00 12/18 Yes 1.75 2.01 1.86 +0.21 +12.73% 2,033 229 0.34 0.21 10 63 None
INTC Options Chain 91.53 Call 102.00 7/31 No 0.60 0.66 0.62 -0.84 -57.54% 2,031 1,005 1.05 0.14 6 54 None
CVNA Options Chain 60.50 Call 72.00 8/21 Yes 2.32 2.58 2.40 +0.59 +32.60% 2,030 3,219 0.84 0.23 7 46 None
TSM Options Chain 403.41 Call 450.00 8/21 No 5.35 5.65 5.42 -1.34 -19.83% 2,026 28,754 0.48 0.23 23 65
Dividend Stock List
F Options Chain 14.37 Call 16.00 7/31 Yes 0.06 0.07 0.08 +0.01 +14.29% 2,023 3,316 0.77 0.12 9 47 None
INTC Options Chain 91.53 Call 104.00 7/31 No 0.44 0.50 0.46 -0.70 -60.35% 2,021 7,120 1.07 0.11 6 54 None
AVGO Options Chain 381.47 Call 405.00 7/31 No 2.79 3.50 3.06 0.00 0.00% 2,017 2,235 0.70 0.17 10 62 None
BA Options Chain 209.70 Call 220.00 7/31 Yes 2.40 2.71 2.50 0.00 0.00% 2,012 2,424 0.68 0.28 8 51 None
ACVA Options Chain 7.61 Call 7.50 8/21 Yes 0.80 0.90 0.82 0.00 0.00% 2,009 3,368 0.89 0.61 7 29 None
META Options Chain 594.20 Put 500.00 7/31 Yes 0.99 1.00 0.98 -0.36 -26.87% 2,009 4,169 1.01 -0.04 15 73 None
ONON Options Chain 35.56 Call 50.00 9/18 Yes 0.20 0.35 0.25 0.00 0.00% 2,007 10,311 0.55 0.10 12 55 None
ONDS Options Chain 7.83 Put 4.00 7/31 No 0.00 0.01 0.01 0.00 0.00% 2,004 2,443 2.27 0.00 9 38 None
DOMO Options Chain 3.68 Call 4.00 8/21 No 0.05 0.10 0.05 0.00 0.00% 2,004 7,333 0.45 0.47 8 23 None
SMCI Options Chain 30.10 Call 42.00 7/31 No 0.01 0.07 0.01 -0.02 -66.67% 2,001 485 1.12 0.01 10 46 None
SMCI Options Chain 30.10 Call 41.00 7/31 No 0.00 0.07 0.02 -0.02 -50.00% 2,000 214 1.13 0.01 10 46 None
AAPL Options Chain 333.02 Call 342.50 7/29 No 0.82 0.91 0.91 0.00 0.00% 2,000 919 0.37 0.18 10 65 None
IONQ Options Chain 32.98 Call 40.00 7/31 No 0.32 0.36 0.32 +0.18 +128.58% 2,000 1,198 1.16 0.19 9 44 None
JBLU Options Chain 5.27 Call 5.50 7/31 Yes 0.21 0.26 0.25 +0.06 +31.58% 1,998 1,920 1.14 0.50 8 27 None
MU Options Chain 910.80 Put 550.00 7/31 No 0.44 0.54 0.49 -0.35 -41.67% 1,995 12,237 1.90 -0.01 16 75 None
NFLX Options Chain 70.09 Call 76.00 7/31 No 0.11 0.12 0.12 +0.02 +20.00% 1,986 7,517 0.44 0.06 13 63 None
GOOG Options Chain 318.63 Call 325.00 7/31 No 7.40 7.75 7.64 +4.39 +135.08% 1,981 1,820 0.40 0.59 11 64 None
GOOG Options Chain 318.63 Put 295.00 8/21 No 1.48 1.62 1.52 -1.10 -41.99% 1,978 2,290 0.35 -0.11 11 64 None
MSTR Options Chain 91.67 Put 80.00 8/21 Yes 2.20 2.39 2.28 -1.07 -31.94% 1,978 11,196 0.89 -0.16 5 60 None
MU Options Chain 910.80 Put 900.00 7/31 No 61.20 62.95 60.25 +16.55 +37.88% 1,975 5,464 1.23 -0.54 16 75 None
INTC Options Chain 91.53 Call 100.00 7/29 No 0.30 0.34 0.32 -0.85 -72.65% 1,973 2,109 1.07 0.10 6 54 None
PURR Options Chain 6.16 Call 10.00 12/18 No 0.45 0.80 0.75 0.00 0.00% 1,972 10,590 1.05 0.37 3 16 None
CLF Options Chain 11.99 Call 12.00 9/18 No 1.17 1.26 1.22 +0.02 +1.67% 1,972 18,044 0.69 0.54 7 31 None
INTC Options Chain 91.53 Call 115.00 7/31 No 0.10 0.12 0.11 -0.18 -62.07% 1,971 6,193 1.17 0.03 6 54 None
NOW Options Chain 97.83 Call 115.00 7/31 No 0.18 0.20 0.18 0.00 0.00% 1,964 3,928 0.66 0.05 10 55 None
TSLA Options Chain 311.38 Call 345.00 7/29 No 0.30 0.31 0.30 -0.32 -51.62% 1,964 829 0.55 0.09 9 58 None
MRVL Options Chain 192.70 Call 220.00 7/31 No 0.87 1.04 0.95 -1.33 -58.34% 1,958 3,804 1.14 0.11 12 62 None
ACHR Options Chain 4.77 Call 6.00 10/16 Yes 0.41 0.45 0.43 0.00 0.00% 1,955 7,187 0.90 0.37 7 36 None
NOW Options Chain 97.83 Call 98.00 7/31 No 3.65 3.85 3.69 0.00 0.00% 1,954 1,028 0.61 0.56 10 55 None
BAC Options Chain 62.05 Put 62.00 7/31 No 0.43 0.46 0.44 -0.27 -38.03% 1,952 1,943 0.28 -0.39 13 74 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
MSFT Options Chain 381.58 Put 330.00 8/07 Yes 0.69 0.88 0.80 -0.54 -40.30% 1,940 616 0.60 -0.04 15 72 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
MU Options Chain 910.80 Put 750.00 7/31 No 8.95 9.65 9.20 +0.97 +11.79% 1,933 12,556 1.39 -0.13 16 75 None
BABA Options Chain 112.14 Put 115.00 8/21 No 6.75 7.40 6.75 0.00 0.00% 1,931 7,715 0.47 -0.54 11 58 None
MU Options Chain 910.80 Call 1,000.00 8/21 No 41.45 42.65 42.04 -23.21 -35.58% 1,930 6,096 0.96 0.35 16 75 None
MSFT Options Chain 381.58 Call 450.00 8/21 Yes 3.35 3.50 3.45 +1.09 +46.19% 1,928 49,523 0.47 0.14 15 72 None
CVX Options Chain 194.79 Put 187.50 7/31 Yes 1.58 1.76 1.70 +0.40 +30.77% 1,926 2,083 0.48 -0.19 10 71 None
HL Options Chain 15.14 Call 15.00 7/31 No 0.48 0.56 0.58 -0.02 -3.34% 1,922 230 0.72 0.54 16 55 None
NFLX Options Chain 70.09 Put 71.00 7/31 No 1.04 1.07 1.03 -0.70 -40.47% 1,919 1,064 0.38 -0.55 13 63 None
IREN Options Chain 36.98 Put 30.00 7/31 No 0.49 0.51 0.50 +0.02 +4.17% 1,918 8,801 1.61 -0.14 10 44 None
CLF Options Chain 11.99 Call 12.00 8/07 No 0.56 0.64 0.60 0.00 0.00% 1,917 1,952 0.74 0.52 7 31 None
AMC Options Chain 2.27 Call 2.00 9/18 No 0.52 0.57 0.57 +0.06 +11.77% 1,916 22,563 1.00 0.71 7 30 None
GFS Options Chain 53.53 Call 55.00 9/18 Yes 5.20 5.50 5.20 % 1,915 0 0.85 0.49 13 48 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
SPCX Options Chain 113.37 Call 330.00 7/31 No 0.05 0.10 0.05 -0.10 -66.67% 1,911 338,525 2.97 0.00 3 33 None
MXL Options Chain 72.41 Put 75.00 8/21 No 15.30 16.20 14.40 +3.00 +26.32% 1,903 3,953 1.20 -0.64 5 49 None
NBIS Options Chain 189.78 Call 200.00 7/31 No 6.50 7.00 6.75 -4.30 -38.92% 1,901 1,810 1.68 0.38 3 22 None
CRWV Options Chain 71.88 Put 70.00 7/31 No 3.05 3.20 3.29 +0.09 +2.82% 1,896 5,362 1.21 -0.41 3 21 None
META Options Chain 594.20 Call 675.00 7/31 Yes 4.50 4.95 4.95 +0.95 +23.75% 1,894 5,148 0.95 0.15 15 73 None
AAPL Options Chain 333.02 Put 332.50 7/31 Yes 6.65 6.85 6.80 0.00 0.00% 1,894 955 0.49 -0.46 10 65 None
GOOG Options Chain 318.63 Put 300.00 8/21 No 2.10 2.19 2.10 -1.40 -40.00% 1,892 9,428 0.34 -0.14 11 64 None
IBM Options Chain 214.19 Call 230.00 7/31 No 0.87 0.97 0.93 +0.15 +19.24% 1,889 1,910 0.49 0.16 13 74 None
CIFR Options Chain 23.15 Put 20.00 7/31 No 0.40 0.54 0.48 0.00 0.00% 1,887 3,972 1.55 -0.19 4 40 None
GOOGL Options Chain 318.84 Put 310.00 7/31 No 0.66 0.71 0.68 -1.34 -66.34% 1,886 6,922 0.42 -0.11 14 72 None
MU Options Chain 910.80 Call 880.00 7/29 No 27.50 28.10 28.61 -35.99 -55.72% 1,884 128 1.26 0.51 16 75 None
XRX Options Chain 2.62 Put 2.00 8/21 Yes 0.05 0.15 0.13 0.00 0.00% 1,882 961 1.41 -0.17 11 29 None
PYPL Options Chain 56.07 Call 58.00 7/31 Yes 1.63 1.70 1.70 0.00 0.00% 1,880 4,266 0.79 0.40 14 60 None
AMZN Options Chain 232.11 Call 280.00 8/07 Yes 0.31 0.44 0.36 0.00 0.00% 1,877 2,912 0.59 0.04 12 66 None
SPCX Options Chain 113.37 Put 80.00 8/21 No 2.10 2.20 2.12 +0.17 +8.72% 1,874 9,494 1.16 -0.10 3 33 None
BMNR Options Chain 15.79 Call 19.50 7/31 No 0.16 0.17 0.16 +0.11 +220.00% 1,874 2,741 0.64 0.16 12 38 None
PCG Options Chain 17.85 Call 17.00 9/18 No 1.58 1.76 1.66 0.00 0.00% 1,869 18,748 0.42 0.66 9 52 None
AAPL Options Chain 333.02 Put 312.50 7/29 No 0.19 0.28 0.20 0.00 0.00% 1,865 1,475 0.48 0.00 10 65 None
BSX Options Chain 44.25 Put 43.00 8/07 Yes 0.90 1.15 1.15 -0.53 -31.55% 1,861 59 0.92 -0.33 13 55 None
AAPL Options Chain 333.02 Put 315.00 8/21 Yes 4.20 4.35 4.27 0.00 0.00% 1,860 16,305 0.33 -0.23 10 65 None
INTC Options Chain 91.53 Put 92.00 7/31 No 5.35 5.65 5.50 +0.95 +20.88% 1,858 1,535 1.02 -0.57 6 54 None
JPM Options Chain 353.25 Call 385.00 8/21 No 0.63 0.73 0.67 +0.12 +21.82% 1,858 255 0.20 0.08 13 80 None
META Options Chain 594.20 Call 700.00 7/31 Yes 2.32 2.43 2.32 +0.17 +7.91% 1,858 7,735 0.97 0.09 15 73 None
QCOM Options Chain 171.11 Call 177.50 7/31 Yes 3.70 4.35 4.00 0.00 0.00% 1,855 2,048 0.86 0.33 11 64 None
JD Options Chain 30.19 Call 31.00 7/31 No 0.46 0.48 0.46 +0.18 +64.29% 1,850 753 0.39 0.42 14 53 None
HOOD Options Chain 94.70 Put 80.00 7/31 Yes 0.75 0.80 0.82 -0.02 -2.39% 1,846 1,360 1.33 -0.11 10 55 None
METC Options Chain 10.35 Put 9.00 9/18 Yes 0.85 1.00 0.95 +0.20 +26.67% 1,846 1,009 0.96 -0.31 7 43 None
CVNA Options Chain 60.50 Put 62.00 7/31 Yes 3.40 3.70 3.50 -1.42 -28.87% 1,845 486 1.38 -0.45 7 46 None
ONDS Options Chain 7.83 Call 7.50 7/31 No 0.56 0.61 0.59 0.00 0.00% 1,845 3,858 0.96 0.65 9 38 None
DIS Options Chain 94.85 Call 101.00 7/31 No 0.11 0.15 0.13 +0.03 +30.00% 1,838 405 0.32 0.10 10 64 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
AAL Options Chain 14.47 Put 13.00 7/31 No 0.04 0.06 0.05 0.00 0.00% 1,819 2,697 0.80 0.00 7 41 None
ONDS Options Chain 7.83 Call 9.00 9/18 Yes 0.83 0.93 0.92 0.00 0.00% 1,817 14,997 1.06 0.45 9 38 None
IREN Options Chain 36.98 Put 29.00 7/31 No 0.34 0.37 0.35 -0.01 -2.78% 1,816 871 1.64 -0.10 10 44 None
BA Options Chain 209.70 Call 215.00 7/31 Yes 3.90 4.15 3.98 0.00 0.00% 1,815 2,494 0.66 0.41 8 51 None
F Options Chain 14.37 Call 14.50 7/31 Yes 0.43 0.45 0.44 +0.01 +2.33% 1,814 8,330 0.74 0.52 9 47 None
PENG Options Chain 53.50 Put 45.00 8/21 No 3.20 3.40 3.22 0.00 0.00% 1,806 2,552 1.24 -0.25 3 21 None
CRM Options Chain 163.66 Call 180.00 7/31 No 1.37 1.48 1.42 +1.05 +283.79% 1,805 1,611 0.51 0.13 14 71 None
RIVN Options Chain 15.84 Call 21.00 9/18 Yes 0.42 0.56 0.47 0.00 0.00% 1,802 12,283 0.74 0.22 6 36 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
KO Options Chain 82.25 Call 84.00 7/31 Yes 1.23 1.30 1.27 +0.67 +111.67% 1,798 845 0.36 0.44 9 63 None
CLSK Options Chain 14.53 Call 16.00 7/31 No 0.10 0.12 0.09 -0.21 -70.00% 1,798 6,629 1.29 0.24 9 40 None
EOG Options Chain 147.00 Call 160.00 9/18 Yes 2.20 2.40 2.34 -1.06 -31.18% 1,797 7,527 0.36 0.23 12 68 None
RKLB Options Chain 63.51 Put 50.00 9/18 Yes 3.10 3.35 3.35 0.00 0.00% 1,797 2,034 0.97 -0.20 7 44 None
GRAB Options Chain 3.31 Call 3.50 8/21 Yes 0.16 0.20 0.19 +0.07 +58.34% 1,795 527 0.63 0.45 11 36 None
TSLA Options Chain 311.38 Call 320.00 7/29 No 3.30 3.40 3.40 -1.06 -23.77% 1,792 2,366 0.50 0.35 9 58 None
TSLA Options Chain 311.38 Call 400.00 8/21 No 0.95 0.97 0.96 -0.12 -11.12% 1,791 13,522 0.53 0.07 9 58 None
APLD Options Chain 27.19 Put 20.00 7/31 No 0.15 0.17 0.18 -0.02 -10.00% 1,787 544 2.06 -0.05 3 19 None
GOOGL Options Chain 318.84 Call 350.00 7/29 No 0.18 0.24 0.20 +0.11 +122.23% 1,782 415 0.48 0.03 14 72 None
PLTR Options Chain 122.51 Call 140.00 9/18 Yes 5.80 5.95 5.75 0.00 0.00% 1,781 7,296 0.60 0.34 11 52 None
SOFI Options Chain 16.47 Call 19.00 7/31 Yes 0.29 0.30 0.29 +0.12 +70.59% 1,779 17,821 0.94 0.16 12 50 None
IOVA Options Chain 4.98 Call 1.00 8/14 Yes 3.70 5.20 4.10 -0.05 -1.21% 1,775 1,120 8.60 1.00 8 30 None
CVNA Options Chain 60.50 Put 60.00 8/07 Yes 3.15 3.45 3.35 -1.00 -22.99% 1,771 332 1.00 -0.36 7 46 None
AAPL Options Chain 333.02 Put 290.00 8/21 Yes 1.05 1.12 1.07 0.00 0.00% 1,769 13,366 0.38 -0.04 10 65 None
AAL Options Chain 14.47 Put 14.00 7/31 No 0.21 0.25 0.22 0.00 0.00% 1,763 6,628 0.75 -0.25 7 41 None
AAPL Options Chain 333.02 Call 365.00 7/31 Yes 0.29 0.35 0.30 0.00 0.00% 1,761 1,971 0.49 0.04 10 65 None
AAL Options Chain 14.47 Put 13.00 9/18 No 0.51 0.60 0.52 0.00 0.00% 1,757 4,955 0.55 -0.26 7 41 None
AGNC Options Chain 10.59 Call 11.00 9/18 No 0.09 0.15 0.14 0.00 0.00% 1,757 16,905 0.20 0.26 17 61 None
COIN Options Chain 157.99 Put 160.00 7/31 Yes 7.20 7.50 7.25 -2.10 -22.46% 1,754 1,609 1.12 -0.39 9 58 None
AMZN Options Chain 232.11 Call 240.00 7/29 No 0.89 0.91 0.89 +0.04 +4.71% 1,749 1,503 0.47 0.19 12 66 None
CIFR Options Chain 23.15 Call 29.00 8/14 Yes 0.58 1.25 1.10 -0.19 -14.73% 1,747 168 1.44 0.27 4 40 None
MDT Options Chain 83.50 Put 70.00 8/21 Yes 0.01 0.09 0.29 +0.18 +163.64% 1,744 2,068 0.37 -0.01 12 65 None