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 212.06 Call 210.00 7/24 No 0.85 0.87 0.85 -3.15 -78.75% 270,307 62,170 0.45 0.31 13 58 None
NVDA Options Chain 212.06 Call 212.50 7/24 No 0.36 0.37 0.36 -2.25 -86.21% 173,750 43,118 0.46 0.16 13 58 None
NVDA Options Chain 212.06 Call 215.00 7/24 No 0.14 0.15 0.15 -1.42 -90.45% 170,535 60,222 0.47 0.08 13 58 None
NVDA Options Chain 212.06 Put 205.00 7/24 No 0.90 0.92 0.91 +0.27 +42.19% 140,754 29,577 0.46 -0.31 13 58 None
NVDA Options Chain 212.06 Put 207.50 7/24 No 1.89 1.92 1.93 +0.83 +75.46% 131,346 16,164 0.45 -0.50 13 58 None
TSLA Options Chain 378.93 Put 320.00 7/24 Yes 3.75 3.85 3.80 +3.57 +1,552.18% 115,305 11,454 0.64 -0.42 10 58 None
NVDA Options Chain 212.06 Call 207.50 7/24 No 1.80 1.82 1.80 -3.93 -68.59% 85,705 33,767 0.45 0.50 13 58 None
TSLA Options Chain 378.93 Call 330.00 7/24 Yes 1.47 1.50 1.50 -43.23 -96.65% 83,015 249 0.66 0.25 10 58 None
TSLA Options Chain 378.93 Put 325.00 7/24 Yes 6.60 6.75 6.65 +6.29 +1,747.23% 78,185 7,400 0.64 -0.60 10 58 None
TSLA Options Chain 378.93 Call 325.00 7/24 Yes 2.72 2.75 2.76 -49.36 -94.71% 76,155 154 0.64 0.40 10 58 None
TSLA Options Chain 378.93 Put 310.00 7/24 Yes 0.94 0.95 0.95 +0.83 +691.67% 73,845 5,317 0.67 -0.16 10 58 None
NVDA Options Chain 212.06 Call 220.00 7/24 No 0.03 0.04 0.03 -0.45 -93.75% 71,839 47,803 0.54 0.02 13 58 None
TSLA Options Chain 378.93 Call 340.00 7/24 Yes 0.49 0.50 0.49 -34.81 -98.62% 68,431 246 0.73 0.10 10 58 None
PFE Options Chain 24.82 Call 24.50 7/24 No 0.47 0.51 0.49 +0.11 +28.95% 67,804 17,058 0.69 1.00 8 64 None
TSLA Options Chain 378.93 Put 322.50 7/24 Yes 5.05 5.15 5.06 +4.77 +1,644.83% 66,034 803 0.64 -0.51 10 58 None
TSLA Options Chain 378.93 Put 330.00 7/24 Yes 10.30 10.50 10.36 +9.82 +1,818.52% 61,364 5,636 0.66 -0.75 10 58 None
NVDA Options Chain 212.06 Put 200.00 7/24 No 0.17 0.18 0.18 -0.04 -18.19% 60,513 25,511 0.51 -0.11 13 58 None
TSLA Options Chain 378.93 Put 300.00 7/24 Yes 0.24 0.25 0.24 +0.16 +200.00% 59,956 13,047 0.76 -0.05 10 58 None
SPCX Options Chain 115.26 Call 330.00 7/31 No 0.10 0.15 0.13 -0.02 -13.34% 56,483 145,366 2.74 0.00 3 33 None
NVDA Options Chain 212.06 Put 210.00 7/24 No 3.40 3.50 3.55 +1.68 +89.84% 56,357 11,928 0.45 -0.69 13 58 None
TSLA Options Chain 378.93 Put 315.00 7/24 Yes 1.95 1.96 1.96 +1.79 +1,052.95% 56,170 2,613 0.65 -0.27 10 58 None
NVDA Options Chain 212.06 Call 217.50 7/24 No 0.06 0.07 0.07 -0.80 -91.96% 54,757 58,581 0.50 0.04 13 58 None
NVDA Options Chain 212.06 Put 202.50 7/24 No 0.38 0.40 0.40 +0.03 +8.11% 51,905 10,042 0.48 -0.19 13 58 None
TSLA Options Chain 378.93 Call 350.00 7/24 Yes 0.21 0.23 0.23 -26.12 -99.13% 49,598 657 0.83 0.05 10 58 None
AAPL Options Chain 325.74 Put 320.00 7/24 No 2.13 2.16 2.15 +1.09 +102.83% 49,009 10,953 0.31 -0.46 9 65 None
TSLA Options Chain 378.93 Call 335.00 7/24 Yes 0.82 0.83 0.84 -39.53 -97.92% 47,678 146 0.69 0.16 10 58 None
TSLA Options Chain 378.93 Put 317.50 7/24 Yes 2.74 2.77 2.72 +2.52 +1,260.00% 43,918 957 0.64 -0.34 10 58 None
AAPL Options Chain 325.74 Call 325.00 7/24 No 0.46 0.47 0.47 -3.22 -87.27% 43,016 8,835 0.32 0.21 9 65 None
CMG Options Chain 32.20 Put 26.00 8/14 Yes 0.12 0.20 0.16 % 41,308 0 0.62 -0.07 12 55 None
AAPL Options Chain 325.74 Call 322.50 7/24 No 1.02 1.04 1.04 -4.56 -81.43% 40,999 4,432 0.31 0.36 9 65 None
JNJ Options Chain 255.63 Call 265.00 7/24 No 0.17 0.19 0.19 +0.07 +58.34% 40,196 2,108 0.33 0.07 11 72 None
TSLA Options Chain 378.93 Call 327.50 7/24 Yes 2.01 2.03 2.05 -45.24 -95.67% 39,602 33 0.65 0.32 10 58 None
MU Options Chain 959.48 Call 1,000.00 7/24 No 12.35 12.75 12.49 -4.75 -27.56% 39,587 12,409 0.97 0.39 13 68 None
NVDA Options Chain 212.06 Call 205.00 7/24 No 3.25 3.35 3.21 -4.59 -58.85% 39,327 19,272 0.46 0.69 13 58 None
NVDA Options Chain 212.06 Call 210.00 7/27 No 1.76 1.81 1.77 -2.90 -62.10% 39,212 10,067 0.34 0.37 13 58 None
MSTR Options Chain 100.01 Call 105.00 7/24 No 0.02 0.03 0.02 -0.83 -97.65% 38,469 32,813 0.96 0.03 5 59 None
TSLA Options Chain 378.93 Call 322.50 7/24 Yes 3.65 3.70 3.69 -51.19 -93.28% 38,147 10 0.64 0.49 10 58 None
TSLA Options Chain 378.93 Call 320.00 7/24 Yes 4.80 4.90 4.90 -50.79 -91.21% 36,433 67 0.63 0.58 10 58 None
MSTR Options Chain 100.01 Call 101.00 7/24 No 0.11 0.12 0.12 -1.98 -94.29% 36,277 32,353 0.87 0.10 5 59 None
AAPL Options Chain 325.74 Put 315.00 7/24 No 0.54 0.56 0.55 +0.21 +61.77% 35,998 7,044 0.33 -0.17 9 65 None
TSLA Options Chain 378.93 Put 327.50 7/24 Yes 8.40 8.50 8.45 +8.01 +1,820.46% 35,407 2,939 0.65 -0.68 10 58 None
TSLA Options Chain 378.93 Put 335.00 7/24 Yes 14.55 14.95 14.90 +14.08 +1,717.08% 34,239 3,325 0.69 -0.84 10 58 None
TSLA Options Chain 378.93 Put 340.00 7/24 Yes 19.20 19.80 19.52 +18.27 +1,461.60% 33,446 7,630 0.73 -0.90 10 58 None
AMZN Options Chain 241.96 Call 235.00 7/24 No 1.44 1.48 1.47 -8.93 -85.87% 32,969 1,207 0.39 0.45 9 60 None
SMCI Options Chain 30.56 Call 32.00 7/24 No 0.39 0.41 0.41 -0.13 -24.08% 31,832 11,832 1.16 0.30 10 46 None
PCG Options Chain 17.49 Call 18.00 9/18 Yes 0.90 1.00 0.94 -0.22 -18.97% 31,795 52,645 0.39 0.50 9 50 None
NOK Options Chain 10.63 Call 10.50 7/24 Yes 0.02 0.03 0.03 -0.53 -94.65% 31,557 12,946 0.94 0.11 14 47 None
NFLX Options Chain 68.53 Call 70.00 7/24 No 0.17 0.18 0.18 -0.15 -45.46% 31,278 24,110 0.40 0.30 14 53 None
META Options Chain 627.17 Call 612.50 7/24 No 3.15 3.30 3.30 -15.90 -82.82% 29,988 90 0.50 0.37 12 66 None
TSLA Options Chain 378.93 Put 305.00 7/24 Yes 0.46 0.47 0.47 +0.38 +422.23% 29,721 1,321 0.71 -0.09 10 58 None
AAPL Options Chain 325.74 Call 330.00 7/24 No 0.10 0.11 0.11 -1.35 -92.47% 29,490 17,341 0.35 0.06 9 65 None
GOOGL Options Chain 347.15 Call 320.00 7/24 Yes 2.04 2.12 2.11 -22.79 -91.53% 29,180 97 0.42 0.45 14 70 None
MARA Options Chain 12.41 Call 13.00 7/24 No 0.26 0.30 0.29 +0.11 +61.12% 28,605 50,643 1.12 0.46 6 41 None
AAPL Options Chain 325.74 Put 317.50 7/24 No 1.13 1.14 1.15 +0.55 +91.67% 28,450 4,493 0.32 -0.29 9 65 None
GOOGL Options Chain 347.15 Call 325.00 7/24 Yes 0.75 0.77 0.78 -20.22 -96.29% 28,329 103 0.44 0.22 14 70 None
TSLA Options Chain 378.93 Call 332.50 7/24 Yes 1.09 1.11 1.11 -41.31 -97.39% 27,183 44 0.67 0.20 10 58 None
SPCX Options Chain 115.26 Put 110.00 7/24 No 0.60 0.70 0.65 -0.97 -59.88% 26,922 8,950 1.14 -0.20 3 33 None
AMZN Options Chain 241.96 Call 245.00 7/24 No 0.08 0.09 0.08 -2.88 -97.30% 26,558 9,582 0.47 0.05 9 60 None
NFLX Options Chain 68.53 Call 69.00 7/24 No 0.42 0.44 0.43 -0.20 -31.75% 26,073 9,186 0.40 0.56 14 53 None
PCG Options Chain 17.49 Call 20.00 9/18 Yes 0.27 0.42 0.37 -0.12 -24.49% 26,063 281,626 0.39 0.24 9 50 None
CSX Options Chain 49.93 Put 50.00 8/21 Yes 0.55 0.60 0.55 -1.20 -68.58% 25,945 1,178 0.28 -0.23 7 54 None
AMZN Options Chain 241.96 Call 240.00 7/24 No 0.31 0.32 0.32 -5.98 -94.93% 25,507 4,208 0.41 0.15 9 60 None
TSLA Options Chain 378.93 Call 337.50 7/24 Yes 0.62 0.64 0.64 -37.41 -98.32% 25,172 102 0.71 0.13 10 58 None
NVDA Options Chain 212.06 Call 215.00 7/31 No 2.07 2.10 2.07 -1.90 -47.86% 24,944 14,763 0.40 0.29 13 58 None
SOFI Options Chain 17.07 Call 17.00 7/24 No 0.07 0.08 0.07 -0.27 -79.42% 24,894 6,549 0.60 0.26 10 46 None
NOK Options Chain 10.63 Call 11.00 7/24 Yes 0.00 0.01 0.01 -0.37 -97.37% 24,640 40,271 1.25 0.02 14 47 None
SMCI Options Chain 30.56 Call 33.00 7/24 No 0.18 0.22 0.20 -0.15 -42.86% 24,527 11,491 1.19 0.16 10 46 None
TSLA Options Chain 378.93 Call 345.00 7/24 Yes 0.32 0.33 0.32 -30.28 -98.96% 23,891 205 0.78 0.07 10 58 None
ACN Options Chain 141.49 Put 120.00 8/21 No 1.50 1.80 1.60 +0.05 +3.23% 22,740 24,230 0.53 -0.14 18 71 None
IREN Options Chain 41.28 Call 46.00 7/24 No 0.04 0.07 0.07 -0.21 -75.00% 22,550 4,641 1.36 0.05 10 44 None
GOOGL Options Chain 347.15 Call 330.00 7/24 Yes 0.25 0.27 0.26 -17.04 -98.50% 22,500 376 0.47 0.10 14 70 None
TSLA Options Chain 378.93 Call 360.00 7/24 Yes 0.12 0.13 0.13 -19.32 -99.34% 22,247 1,310 0.95 0.02 10 58 None
BE Options Chain 218.22 Put 105.00 7/31 Yes 0.90 1.00 0.95 -0.05 -5.00% 22,246 4,963 2.79 -0.02 4 12 None
CLF Options Chain 9.45 Call 12.00 7/24 Yes 0.01 0.03 0.02 -0.03 -60.00% 22,206 30,193 1.07 0.12 7 35 None
AMZN Options Chain 241.96 Put 232.50 7/24 No 1.34 1.38 1.36 +1.14 +518.19% 22,154 4,441 0.39 -0.35 9 60 None
RIOT Options Chain 23.38 Call 30.00 7/31 Yes 0.14 0.21 0.14 -0.01 -6.67% 22,146 10,347 1.09 0.11 5 44 None
CSX Options Chain 49.93 Call 51.00 7/24 Yes 1.70 1.90 1.82 +1.12 +160.00% 22,033 20,739 0.60 0.90 7 54 None
MARA Options Chain 12.41 Put 12.50 7/24 No 0.11 0.13 0.12 -0.30 -71.43% 22,032 2,432 1.12 -0.29 6 41 None
AAPL Options Chain 325.74 Call 327.50 7/24 No 0.21 0.22 0.21 -2.20 -91.29% 21,874 7,384 0.33 0.12 9 65 None
TSLA Options Chain 378.93 Put 332.50 7/24 Yes 12.45 12.65 12.80 +12.14 +1,839.40% 21,651 1,193 0.67 -0.80 10 58 None
AMZN Options Chain 241.96 Call 237.50 7/24 No 0.67 0.70 0.69 -7.43 -91.51% 21,602 441 0.39 0.27 9 60 None
MARA Options Chain 12.41 Call 12.00 7/24 No 0.98 1.08 1.02 +0.40 +64.52% 21,390 47,979 1.16 0.88 6 41 None
IREN Options Chain 41.28 Call 50.00 7/24 No 0.01 0.02 0.02 -0.03 -60.00% 21,358 27,993 1.69 0.00 10 44 None
ACN Options Chain 141.49 Call 130.00 8/21 No 11.80 13.80 12.14 -2.31 -15.99% 21,201 22,373 0.50 0.70 18 71 None
LI Options Chain 12.14 Put 10.00 8/21 No 0.07 0.10 0.07 -0.05 -41.67% 21,012 26,825 0.59 -0.09 11 39 None
MSFT Options Chain 390.34 Call 400.00 7/24 No 0.05 0.06 0.06 -2.04 -97.15% 20,742 12,238 0.45 0.03 15 62 None
TSLA Options Chain 378.93 Call 350.00 7/29 Yes 1.07 1.08 1.08 -28.76 -96.39% 20,649 36 0.52 0.13 10 58 None
NVDA Options Chain 212.06 Call 210.00 7/31 No 3.80 3.85 3.75 -2.75 -42.31% 20,585 27,527 0.41 0.44 13 58 None
SHEL Options Chain 87.99 Call 92.00 7/24 No 0.00 0.10 0.05 0.00 0.00% 20,511 52 0.52 0.01 16 73 None
PLTR Options Chain 124.57 Call 130.00 7/24 No 0.07 0.08 0.08 -0.54 -87.10% 20,368 21,908 0.64 0.02 11 52 None
NOW Options Chain 99.90 Call 100.00 7/24 Yes 0.09 0.10 0.08 -3.70 -97.89% 20,151 5,943 0.91 0.06 10 55 None
SHEL Options Chain 87.99 Call 89.00 7/24 No 0.10 0.85 0.32 +0.01 +3.23% 20,113 20,254 0.29 0.37 16 73 None
META Options Chain 627.17 Call 610.00 7/24 No 3.95 4.20 3.95 -17.05 -81.19% 19,847 971 0.50 0.43 12 66 None
HIMS Options Chain 31.68 Call 40.00 7/24 No 0.02 0.03 0.03 -0.07 -70.00% 19,776 9,313 1.78 0.02 5 40 None
NVDA Options Chain 212.06 Call 212.50 7/27 No 1.02 1.06 1.03 -2.22 -68.31% 19,692 3,831 0.34 0.26 13 58 None
SPCX Options Chain 115.26 Put 112.00 7/24 No 1.05 1.10 1.06 -1.24 -53.92% 19,613 3,410 1.12 -0.29 3 33 None
BMNR Options Chain 17.74 Call 17.00 7/24 No 0.15 0.16 0.15 -0.77 -83.70% 19,484 12,832 0.93 0.26 12 38 None
INTC Options Chain 102.62 Call 120.00 7/24 Yes 1.18 1.20 1.20 -0.33 -21.57% 19,333 31,938 2.91 0.14 5 55 None
CSX Options Chain 49.93 Call 53.00 7/24 Yes 0.20 0.45 0.40 +0.20 +100.00% 18,931 31,181 0.37 0.38 7 54 None
SPCX Options Chain 115.26 Call 120.00 7/24 No 1.50 1.55 1.55 -0.49 -24.02% 18,893 5,285 1.17 0.29 3 33 None
MSFT Options Chain 390.34 Call 390.00 7/24 No 0.41 0.43 0.43 -5.42 -92.65% 18,885 4,679 0.40 0.17 15 62 None
GOOGL Options Chain 347.15 Put 310.00 7/24 Yes 0.44 0.46 0.44 -0.43 -49.43% 18,883 3,970 0.44 -0.12 14 70 None
TSLA Options Chain 378.93 Call 400.00 7/24 Yes 0.02 0.03 0.02 -2.96 -99.33% 18,814 22,552 1.42 0.00 10 58 None
AMZN Options Chain 241.96 Call 242.50 7/24 No 0.15 0.17 0.16 -4.22 -96.35% 18,701 2,231 0.44 0.08 9 60 None
NVDA Options Chain 212.06 Call 220.00 7/31 No 1.02 1.05 1.02 -1.22 -54.47% 18,361 31,944 0.40 0.18 13 58 None
NOK Options Chain 10.63 Call 10.00 7/31 Yes 0.30 0.32 0.30 -0.56 -65.12% 18,356 2,787 0.74 0.46 14 47 None
KHC Options Chain 25.79 Call 26.50 7/24 No 0.00 0.02 0.01 -0.08 -88.89% 18,270 18,462 0.51 0.01 8 58 None
GOOGL Options Chain 347.15 Put 320.00 7/24 Yes 3.70 3.95 3.80 +1.67 +78.41% 18,115 7,953 0.44 -0.55 14 70 None
NOK Options Chain 10.63 Call 10.00 7/24 Yes 0.08 0.09 0.09 -0.69 -88.47% 17,932 5,612 0.87 0.39 14 47 None
KHC Options Chain 25.79 Call 26.00 7/31 No 0.17 0.22 0.20 -0.27 -57.45% 17,748 3,466 0.31 0.29 8 58 None
KHC Options Chain 25.79 Call 26.50 7/31 No 0.09 0.14 0.13 -0.13 -50.00% 17,708 4,291 0.33 0.19 8 58 None
SPCX Options Chain 115.26 Call 115.00 7/24 No 3.40 3.60 3.65 -0.25 -6.41% 17,595 1,814 1.09 0.56 3 33 None
NVDA Options Chain 212.06 Call 225.00 7/24 No 0.01 0.02 0.01 -0.13 -92.86% 17,464 30,131 0.61 0.00 13 58 None
PLTR Options Chain 124.57 Put 120.00 7/24 No 0.35 0.37 0.36 -0.48 -57.15% 17,390 7,636 0.56 -0.26 11 52 None
KHC Options Chain 25.79 Call 27.00 7/24 No 0.00 0.01 0.01 -0.03 -75.00% 17,216 18,818 0.67 0.00 8 58 None
HIMS Options Chain 31.68 Call 35.00 7/24 No 0.34 0.41 0.34 -0.25 -42.38% 17,202 8,649 1.61 0.24 5 40 None
MSFT Options Chain 390.34 Call 395.00 7/24 No 0.12 0.14 0.14 -3.46 -96.12% 17,194 3,417 0.42 0.07 15 62 None
AAPL Options Chain 325.74 Call 335.00 7/24 No 0.03 0.04 0.03 -0.47 -94.00% 16,845 13,122 0.39 0.01 9 65 None
AAPL Options Chain 325.74 Call 320.00 7/24 No 2.05 2.06 2.06 -5.54 -72.90% 16,712 7,094 0.32 0.54 9 65 None
AAL Options Chain 14.79 Call 15.00 8/21 Yes 0.33 0.35 0.34 -0.51 -60.00% 16,684 23,108 0.52 0.26 7 41 None
XOM Options Chain 154.45 Call 160.00 7/24 No 0.36 0.45 0.40 +0.22 +122.23% 16,612 10,939 0.36 0.25 9 64 None
SMCI Options Chain 30.56 Call 35.00 7/24 No 0.04 0.05 0.04 -0.09 -69.24% 16,603 13,263 1.28 0.03 10 46 None
INTC Options Chain 102.62 Call 135.00 7/24 Yes 0.19 0.21 0.19 -0.16 -45.72% 16,383 7,070 2.79 0.03 5 55 None
GOOG Options Chain 346.19 Call 320.00 7/24 Yes 2.30 2.39 2.29 -22.96 -90.94% 16,371 100 0.43 0.45 10 64 None
SPCX Options Chain 115.26 Put 115.00 7/24 No 2.10 2.15 2.10 -1.47 -41.18% 16,232 11,314 1.11 -0.44 3 33 None
PLTR Options Chain 124.57 Put 122.00 7/24 No 0.82 0.84 0.86 -0.49 -36.30% 16,200 2,140 0.56 -0.46 11 52 None
SOC Options Chain 4.32 Call 6.00 1/15 No 1.26 1.50 1.31 +0.22 +20.19% 16,153 5,664 1.36 0.57 3 15 None
OPEN Options Chain 4.38 Call 4.00 7/24 No 0.04 0.05 0.04 -0.38 -90.48% 16,014 1,789 1.32 0.36 5 31 None
MSFT Options Chain 390.34 Put 380.00 7/24 No 2.85 2.92 2.85 +1.03 +56.60% 15,919 4,539 0.40 -0.39 15 62 None
INTC Options Chain 102.62 Call 110.00 7/24 Yes 3.05 3.15 3.10 -0.56 -15.31% 15,810 13,781 2.90 0.29 5 55 None
AI Options Chain 8.17 Call 9.00 7/31 No 0.05 0.07 0.07 -0.02 -22.23% 15,770 3,975 0.68 0.16 8 24 None
SIRI Options Chain 30.29 Call 31.50 7/31 Yes 0.32 0.40 0.39 -0.01 -2.50% 15,755 47 0.55 0.26 11 62 None
GOOGL Options Chain 347.15 Put 315.00 7/24 Yes 1.45 1.52 1.48 +0.11 +8.03% 15,747 3,798 0.43 -0.28 14 70 None
SIRI Options Chain 30.29 Call 31.00 7/31 Yes 0.42 0.57 0.47 -0.13 -21.67% 15,746 1,303 0.56 0.32 11 62 None
VZ Options Chain 44.29 Call 48.00 7/24 Yes 0.01 0.05 0.03 -0.02 -40.00% 15,735 1,435 0.86 0.04 13 73 None
NVDA Options Chain 212.06 Call 215.00 7/27 No 0.56 0.58 0.55 -1.66 -75.12% 15,719 8,063 0.34 0.17 13 58 None
GOOG Options Chain 346.19 Call 325.00 7/24 Yes 0.90 0.95 0.92 -20.18 -95.64% 15,699 49 0.44 0.23 10 64 None
AMZN Options Chain 241.96 Call 250.00 7/24 No 0.03 0.04 0.04 -1.15 -96.64% 15,652 26,714 0.56 0.01 9 60 None
VZ Options Chain 44.29 Call 47.00 7/24 Yes 0.06 0.10 0.08 -0.04 -33.34% 15,619 1,615 0.87 0.10 13 73 None
AMZN Options Chain 241.96 Put 230.00 7/24 No 0.64 0.66 0.64 +0.50 +357.15% 15,590 5,596 0.40 -0.21 9 60 None
MU Options Chain 959.48 Call 1,050.00 7/24 No 1.91 2.10 2.12 -4.13 -66.08% 15,580 5,814 0.95 0.10 13 68 None
NFLX Options Chain 68.53 Put 68.00 7/24 No 0.33 0.34 0.33 -0.21 -38.89% 15,574 5,796 0.41 -0.21 14 53 None
AI Options Chain 8.17 Call 9.00 7/24 No 0.01 0.02 0.01 -0.02 -66.67% 15,567 23,028 1.29 0.01 8 24 None
AI Options Chain 8.17 Call 8.00 7/31 No 0.32 0.37 0.35 -0.02 -5.41% 15,466 202 0.66 0.54 8 24 None
AI Options Chain 8.17 Call 10.50 7/24 No 0.00 0.01 0.01 0.00 0.00% 15,401 22,192 2.43 0.00 8 24 None
MSTR Options Chain 100.01 Call 97.50 7/31 Yes 3.10 3.30 3.18 -3.73 -53.98% 15,401 169 0.84 0.44 5 59 None
SIRI Options Chain 30.29 Call 31.00 7/24 No 0.00 0.11 0.11 +0.01 +10.00% 15,387 15,567 0.84 0.09 11 62 None
SIRI Options Chain 30.29 Call 31.50 7/24 No 0.00 0.59 0.01 -0.02 -66.67% 15,358 15,518 0.92 0.04 11 62 None
AMZN Options Chain 241.96 Put 235.00 7/24 No 2.54 2.61 2.58 +2.19 +561.54% 15,325 6,693 0.39 -0.55 9 60 None
INTC Options Chain 102.62 Put 90.00 7/24 Yes 1.93 1.95 1.94 +0.26 +15.48% 15,322 6,413 2.78 -0.22 5 55 None
TSLA Options Chain 378.93 Put 350.00 7/24 Yes 28.90 29.50 29.27 +26.60 +996.26% 15,207 11,059 0.92 -0.95 10 58 None
MSTR Options Chain 100.01 Call 103.00 7/31 Yes 1.60 1.75 1.69 -2.41 -58.78% 15,181 451 0.83 0.28 5 59 None
WBD Options Chain 25.85 Put 25.00 7/31 No 0.05 0.15 0.10 -0.20 -66.67% 15,174 75 0.30 -0.09 3 19 None
INTC Options Chain 102.62 Call 105.00 7/24 Yes 4.55 4.65 4.65 -0.80 -14.68% 15,167 4,918 2.87 0.40 5 55 None
SPCX Options Chain 115.26 Put 100.00 9/18 No 9.00 9.20 9.20 -0.07 -0.76% 15,159 12,422 0.96 -0.28 3 33 None
SE Options Chain 104.19 Call 102.00 7/24 No 0.00 0.83 0.50 -3.17 -86.38% 15,158 8 0.64 0.34 13 60 None
TSLA Options Chain 378.93 Call 355.00 7/24 Yes 0.15 0.17 0.17 -22.93 -99.27% 15,123 531 0.89 0.03 10 58 None
LUMN Options Chain 6.70 Put 6.50 7/24 No 0.11 0.21 0.15 +0.05 +50.00% 15,118 756 1.12 -0.57 6 28 None
PFE Options Chain 24.82 Call 24.00 7/31 No 0.62 1.05 0.99 +0.15 +17.86% 15,042 2,342 0.37 0.98 8 64 None
AAL Options Chain 14.79 Put 10.50 8/21 Yes 0.03 0.05 0.05 +0.02 +66.67% 14,904 4 0.58 -0.06 7 41 None
NVDA Options Chain 212.06 Put 195.00 7/24 No 0.06 0.07 0.06 -0.05 -45.46% 14,801 21,769 0.61 -0.03 13 58 None
TSLA Options Chain 378.93 Call 350.00 7/31 Yes 1.83 1.86 1.85 -27.65 -93.73% 14,756 246 0.53 0.16 10 58 None
SOFI Options Chain 17.07 Call 17.50 7/24 No 0.02 0.03 0.02 -0.11 -84.62% 14,696 20,702 0.68 0.06 10 46 None
CLF Options Chain 9.45 Call 10.00 7/24 Yes 1.04 1.10 1.01 +0.64 +172.98% 14,686 24,238 1.50 0.96 7 35 None
RIVN Options Chain 17.18 Put 16.50 7/24 No 0.24 0.28 0.25 +0.14 +127.28% 14,684 4,021 0.66 -0.51 7 34 None
SMCI Options Chain 30.56 Put 30.00 7/24 No 0.23 0.27 0.25 -0.51 -67.11% 14,538 6,000 1.13 -0.29 10 46 None
MU Options Chain 959.48 Put 1,000.00 7/24 No 30.25 31.45 30.82 -25.13 -44.92% 14,469 1,614 0.98 -0.61 13 68 None
AAPL Options Chain 325.74 Put 322.50 7/24 No 3.55 3.70 3.66 +2.10 +134.62% 14,467 3,691 0.30 -0.64 9 65 None
TSLA Options Chain 378.93 Call 317.50 7/24 Yes 6.25 6.35 6.35 -51.95 -89.11% 14,454 17 0.64 0.66 10 58 None
MARA Options Chain 12.41 Call 14.00 7/31 No 0.35 0.36 0.36 +0.09 +33.34% 14,228 22,338 0.98 0.31 6 41 None
NVDA Options Chain 212.06 Call 207.50 7/31 No 4.95 5.05 4.98 -3.21 -39.20% 13,969 3,236 0.41 0.52 13 58 None
MU Options Chain 959.48 Put 850.00 7/24 No 0.95 1.10 1.05 -3.85 -78.58% 13,934 7,339 1.45 -0.03 13 68 None
SPCX Options Chain 115.26 Call 116.00 7/24 No 2.95 3.10 3.00 -0.50 -14.29% 13,930 789 1.12 0.50 3 33 None
MU Options Chain 959.48 Put 550.00 7/31 No 0.99 1.05 1.00 -0.31 -23.67% 13,898 1,075 1.81 -0.01 13 68 None
PLTR Options Chain 124.57 Put 121.00 7/24 No 0.54 0.56 0.55 -0.53 -49.08% 13,894 2,289 0.56 -0.35 11 52 None
MSTR Options Chain 100.01 Call 102.00 7/24 No 0.07 0.09 0.08 -1.62 -95.30% 13,884 21,952 0.90 0.07 5 59 None
AMC Options Chain 2.24 Call 2.50 8/21 No 0.18 0.19 0.19 +0.01 +5.56% 13,828 55,112 1.14 0.39 8 30 None
NVDA Options Chain 212.06 Call 197.50 7/24 No 9.95 10.05 9.96 -5.39 -35.12% 13,739 2,037 0.62 0.94 13 58 None
PLTR Options Chain 124.57 Put 123.00 7/24 No 1.22 1.23 1.23 -0.49 -28.49% 13,732 1,670 0.55 -0.56 11 52 None
LAES Options Chain 2.60 Call 2.50 7/24 No 0.06 0.10 0.09 -0.03 -25.00% 13,705 15,163 1.02 0.65 8 23 None
CORZ Options Chain 23.62 Call 25.00 7/24 No 0.16 0.28 0.22 -0.03 -12.00% 13,556 12,940 0.99 0.28 5 19 None
SMCI Options Chain 30.56 Call 31.00 7/24 No 0.81 0.86 0.83 -0.03 -3.49% 13,491 4,555 1.16 0.50 10 46 None
TSLA Options Chain 378.93 Call 330.00 7/31 Yes 5.95 6.05 5.99 -41.33 -87.35% 13,489 92 0.50 0.38 10 58 None
NOK Options Chain 10.63 Call 11.00 7/31 Yes 0.09 0.10 0.09 -0.41 -82.00% 13,477 22,300 0.78 0.17 14 47 None
MSFT Options Chain 390.34 Put 375.00 7/24 No 1.18 1.21 1.18 +0.19 +19.20% 13,432 4,089 0.42 -0.19 15 62 None
PFE Options Chain 24.82 Call 24.00 7/24 No 0.90 1.08 1.02 +0.18 +21.43% 13,381 2,328 1.07 1.00 8 64 None
MU Options Chain 959.48 Put 950.00 7/24 No 9.75 10.05 9.85 -19.60 -66.56% 13,306 3,645 1.07 -0.26 13 68 None
SPCX Options Chain 115.26 Put 113.00 7/24 No 1.35 1.40 1.40 -1.30 -48.15% 13,261 2,513 1.10 -0.33 3 33 None
ORCL Options Chain 125.84 Put 120.00 7/31 No 5.05 5.20 5.17 +2.17 +72.34% 13,246 13,511 0.71 -0.48 7 63 None
MARA Options Chain 12.41 Call 14.50 7/31 No 0.23 0.24 0.24 +0.07 +41.18% 13,232 3,998 0.96 0.23 6 41 None
NVDA Options Chain 212.06 Call 222.50 7/24 No 0.02 0.03 0.02 -0.25 -92.60% 13,113 9,669 0.57 0.01 13 58 None
SKHY Options Chain 173.22 Put 135.00 7/31 No 2.35 2.95 2.72 -1.53 -36.00% 13,103 540 1.54 -0.13 3 22 None
INTC Options Chain 102.62 Call 115.00 7/24 Yes 1.93 1.99 1.96 -0.45 -18.68% 13,091 13,669 2.91 0.20 5 55 None
GOOGL Options Chain 347.15 Call 350.00 7/24 Yes 0.02 0.03 0.02 -6.69 -99.71% 13,091 6,885 0.68 0.00 14 70 None
NBIS Options Chain 226.50 Call 250.00 7/24 No 0.30 0.33 0.34 -1.52 -81.72% 13,052 6,403 1.54 0.07 3 22 None
OPEN Options Chain 4.38 Call 4.50 7/24 No 0.00 0.01 0.01 -0.06 -85.72% 13,009 13,796 1.75 0.03 5 31 None
OPEN Options Chain 4.38 Call 4.50 7/31 No 0.05 0.06 0.05 -0.14 -73.69% 12,880 3,548 1.02 0.19 5 31 None
WOLF Options Chain 29.27 Put 25.00 9/18 Yes 4.55 4.80 4.70 +1.30 +38.24% 12,685 19,594 1.31 -0.36 8 36 None
NOK Options Chain 10.63 Put 9.00 8/21 Yes 0.43 0.44 0.43 +0.02 +4.88% 12,678 10,329 0.71 -0.29 14 47 None
MARA Options Chain 12.41 Call 13.50 7/31 No 0.50 0.52 0.55 +0.17 +44.74% 12,648 2,062 0.96 0.40 6 41 None
AMC Options Chain 2.24 Call 2.00 8/21 No 0.36 0.38 0.38 -0.02 -5.00% 12,592 51,894 1.06 0.67 8 30 None
NFLX Options Chain 68.53 Call 72.00 7/24 No 0.03 0.04 0.04 -0.05 -55.56% 12,560 15,799 0.47 0.06 14 53 None
WOLF Options Chain 29.27 Put 20.00 9/18 Yes 2.05 2.33 2.20 +0.74 +50.69% 12,555 35,117 1.29 -0.22 8 36 None
GOOGL Options Chain 347.15 Call 335.00 7/31 Yes 1.70 1.76 1.74 -14.43 -89.24% 12,527 55 0.36 0.20 14 70 None
LI Options Chain 12.14 Put 11.00 8/21 No 0.22 0.23 0.22 -0.10 -31.25% 12,503 15,505 0.56 -0.21 11 39 None
GOOGL Options Chain 347.15 Call 322.50 7/24 Yes 1.27 1.32 1.29 -23.05 -94.70% 12,440 21 0.43 0.32 14 70 None
META Options Chain 627.17 Put 600.00 7/24 No 3.80 4.00 4.10 +2.46 +150.00% 12,434 2,678 0.50 -0.33 12 66 None
NOK Options Chain 10.63 Call 12.50 8/28 Yes 0.17 0.20 0.18 -0.23 -56.10% 12,426 14,055 0.73 0.18 14 47 None
GOOGL Options Chain 347.15 Put 317.50 7/24 Yes 2.40 2.54 2.50 +0.75 +42.86% 12,250 4,565 0.44 -0.41 14 70 None
AAPL Options Chain 325.74 Put 310.00 7/24 No 0.13 0.14 0.14 +0.02 +16.67% 12,212 5,972 0.37 -0.05 9 65 None
MU Options Chain 959.48 Call 1,100.00 7/24 No 0.36 0.44 0.41 -1.73 -80.85% 12,179 4,791 1.08 0.03 13 68 None
OPEN Options Chain 4.38 Put 4.00 7/24 No 0.19 0.22 0.21 +0.20 +2,000.00% 12,130 7,684 1.44 -0.64 5 31 None
INTC Options Chain 102.62 Put 100.00 7/24 Yes 5.90 6.00 5.94 +0.84 +16.48% 12,113 5,876 2.87 -0.48 5 55 None
META Options Chain 627.17 Call 600.00 7/24 No 8.70 9.20 9.00 -18.50 -67.28% 12,067 2,641 0.49 0.67 12 66 None
GOOG Options Chain 346.19 Call 330.00 7/24 Yes 0.32 0.34 0.33 -16.57 -98.05% 12,058 235 0.47 0.10 10 64 None
PLTR Options Chain 124.57 Call 125.00 7/24 No 0.73 0.74 0.74 -1.57 -67.97% 11,974 2,251 0.56 0.24 11 52 None
AAL Options Chain 14.79 Put 15.00 8/21 Yes 1.50 1.61 1.58 +0.57 +56.44% 11,973 17,600 0.53 -0.74 7 41 None
SPCX Options Chain 115.26 Put 110.00 8/07 No 8.50 8.70 8.52 -0.36 -4.06% 11,958 7,181 1.25 -0.37 3 33 None
DHR Options Chain 179.14 Put 187.50 7/24 No 0.50 1.00 0.65 -7.50 -92.03% 11,909 159 0.44 -0.28 10 60 None
TSLA Options Chain 378.93 Call 315.00 7/24 Yes 7.95 8.10 7.99 -51.04 -86.47% 11,909 90 0.65 0.73 10 58 None
AAPL Options Chain 325.74 Put 312.50 7/24 No 0.26 0.27 0.27 +0.05 +22.73% 11,886 6,630 0.34 -0.10 9 65 None
PGEN Options Chain 5.23 Call 7.50 8/21 Yes 0.25 0.30 0.26 +0.13 +100.00% 11,838 10,653 1.33 0.22 4 32 None
NVDA Options Chain 212.06 Call 200.00 7/24 No 7.50 7.65 7.42 -5.23 -41.35% 11,824 7,567 0.51 0.89 13 58 None
ORCL Options Chain 125.84 Call 120.00 7/31 No 4.80 4.95 4.89 -4.46 -47.71% 11,710 10,823 0.71 0.52 7 63 None
SMCI Options Chain 30.56 Call 32.50 7/31 No 1.17 1.26 1.26 +0.18 +16.67% 11,628 12,514 0.95 0.40 10 46 None
PFE Options Chain 24.82 Call 25.00 7/24 No 0.03 0.04 0.03 -0.05 -62.50% 11,564 14,141 0.30 0.33 8 64 None
GTM Options Chain 2.92 Put 2.00 8/21 No 0.05 0.20 0.05 -0.04 -44.45% 11,500 90 1.54 -0.10 3 15 None
ONDS Options Chain 8.01 Call 8.00 7/24 No 0.11 0.14 0.13 -0.15 -53.58% 11,435 11,448 0.98 0.46 9 40 None
XOM Options Chain 154.45 Call 162.50 7/24 No 0.08 0.13 0.11 +0.03 +37.50% 11,404 134 0.39 0.09 9 64 None
MSFT Options Chain 390.34 Call 385.00 7/24 No 1.26 1.29 1.26 -7.74 -86.00% 11,331 1,459 0.39 0.36 15 62 None
MSFT Options Chain 390.34 Put 377.50 7/24 No 1.85 1.92 1.92 +0.55 +40.15% 11,316 1,599 0.40 -0.28 15 62 None
MU Options Chain 959.48 Call 990.00 7/24 No 16.80 17.25 17.55 -3.35 -16.03% 11,287 1,095 0.98 0.46 13 68 None
ASTS Options Chain 62.20 Call 150.00 9/18 Yes 0.43 0.55 0.50 -0.24 -32.44% 11,284 12,953 1.23 0.04 5 39 None
SMCI Options Chain 30.56 Call 32.00 7/31 No 1.35 1.49 1.49 +0.22 +17.33% 11,223 4,135 0.97 0.44 10 46 None
MU Options Chain 959.48 Put 990.00 7/24 No 24.75 25.30 25.00 -25.97 -50.96% 11,188 622 0.99 -0.54 13 68 None
MSFT Options Chain 390.34 Put 385.00 7/24 No 5.65 6.00 5.74 +2.64 +85.17% 11,144 2,568 0.39 -0.64 15 62 None
ASTS Options Chain 62.20 Call 140.00 9/18 Yes 0.59 0.66 0.63 -0.19 -23.18% 11,126 11,755 1.21 0.06 5 39 None
MARA Options Chain 12.41 Call 13.00 7/31 No 0.71 0.75 0.74 +0.22 +42.31% 11,078 12,466 0.97 0.51 6 41 None
EQNR Options Chain 39.96 Put 38.00 8/21 Yes 0.55 0.75 0.75 -0.25 -25.00% 11,045 671 0.42 -0.22 10 50 None
NOK Options Chain 10.63 Call 10.00 9/18 Yes 0.95 0.96 0.95 -0.46 -32.63% 10,962 13,074 0.69 0.53 14 47 None
ONDS Options Chain 8.01 Call 8.50 7/24 No 0.02 0.03 0.02 -0.09 -81.82% 10,910 8,479 1.15 0.13 9 40 None
RIVN Options Chain 17.18 Call 18.00 7/24 No 0.02 0.03 0.02 -0.11 -84.62% 10,855 13,749 1.06 0.02 7 34 None
NOK Options Chain 10.63 Put 8.00 8/07 Yes 0.06 0.08 0.08 -0.01 -11.12% 10,845 402 0.80 -0.08 14 47 None
NVDA Options Chain 212.06 Call 220.00 7/27 No 0.14 0.15 0.14 -0.69 -83.14% 10,816 6,815 0.35 0.06 13 58 None
MRK Options Chain 126.80 Call 132.00 7/24 No 0.25 0.30 0.29 +0.17 +141.67% 10,665 10,767 0.29 0.16 10 70 None
ORCL Options Chain 125.84 Call 125.00 8/21 No 6.80 7.00 6.85 -3.48 -33.69% 10,650 3,705 0.66 0.46 7 63 None
TSLA Options Chain 378.93 Call 342.50 7/24 Yes 0.39 0.40 0.40 -33.15 -98.81% 10,623 19 0.75 0.09 10 58 None
SPCX Options Chain 115.26 Put 110.00 7/31 No 3.40 3.60 3.30 -0.90 -21.43% 10,587 14,115 0.91 -0.33 3 33 None
DVN Options Chain 44.88 Call 48.00 8/21 Yes 1.19 1.26 1.22 +0.19 +18.45% 10,493 133 0.41 0.36 10 60 None
INTC Options Chain 102.62 Put 95.00 7/24 Yes 3.55 3.65 3.60 +0.60 +20.00% 10,491 6,769 2.82 -0.35 5 55 None
GOOGL Options Chain 347.15 Call 335.00 7/24 Yes 0.10 0.11 0.10 -14.08 -99.30% 10,474 246 0.50 0.04 14 70 None
AVGO Options Chain 397.60 Call 400.00 7/24 No 1.05 1.13 1.10 -5.40 -83.08% 10,469 8,657 0.51 0.21 10 62 None
TSLA Options Chain 378.93 Call 330.00 7/27 Yes 2.83 2.87 2.84 -42.51 -93.74% 10,446 14 0.46 0.32 10 58 None
NOW Options Chain 99.90 Call 95.00 7/24 Yes 0.54 0.61 0.55 -5.20 -90.44% 10,403 2,139 0.80 0.30 10 55 None
SMCI Options Chain 30.56 Call 34.50 7/31 No 0.60 0.72 0.69 +0.04 +6.16% 10,393 11,948 0.99 0.26 10 46 None
EXE Options Chain 93.17 Call 115.00 9/18 No 0.35 0.50 0.40 -0.05 -11.12% 10,364 13,926 0.37 0.07 3 21 None
SPCX Options Chain 115.26 Call 130.00 7/24 No 0.30 0.35 0.34 -0.31 -47.70% 10,345 16,030 1.44 0.09 3 33 None
MSFT Options Chain 390.34 Call 435.00 7/31 Yes 1.64 1.82 1.72 -1.88 -52.23% 10,329 2,715 0.67 0.11 15 62 None
HIMS Options Chain 31.68 Call 36.00 7/24 No 0.20 0.24 0.22 -0.19 -46.35% 10,309 3,565 1.63 0.16 5 40 None
ET Options Chain 20.37 Call 22.00 9/18 Yes 0.11 0.13 0.12 +0.01 +9.10% 10,308 1,317 0.20 0.16 12 64 None
MSTR Options Chain 100.01 Call 100.00 7/24 No 0.17 0.19 0.17 -2.34 -93.23% 10,304 13,920 0.88 0.14 5 59 None
ORCL Options Chain 125.84 Put 118.00 7/24 No 1.10 1.15 1.14 +0.62 +119.24% 10,268 6,482 0.72 -0.32 7 63 None
GOOGL Options Chain 347.15 Call 317.50 7/24 Yes 3.15 3.30 3.15 -24.99 -88.81% 10,243 39 0.41 0.59 14 70 None
AAPL Options Chain 325.74 Call 332.50 7/24 No 0.05 0.06 0.06 -0.80 -93.03% 10,219 8,308 0.37 0.03 9 65 None
EQT Options Chain 54.01 Put 47.50 8/21 No 0.10 0.14 0.13 -0.04 -23.53% 10,214 32,766 0.29 -0.06 17 72 None
EXE Options Chain 93.17 Call 95.00 9/18 No 3.30 3.70 3.60 -0.60 -14.29% 10,212 17,391 0.32 0.44 3 21 None
SMCI Options Chain 30.56 Call 32.50 7/24 No 0.27 0.29 0.27 -0.17 -38.64% 10,200 2,820 1.18 0.22 10 46 None
JBLU Options Chain 5.16 Put 5.00 8/21 Yes 0.44 0.48 0.45 +0.13 +40.63% 10,182 2,996 0.76 -0.49 9 27 None
SPCX Options Chain 115.26 Put 130.00 9/18 No 25.30 25.90 25.65 -0.15 -0.59% 10,155 18,301 0.95 -0.55 3 33 None
XYZ Options Chain 80.38 Call 85.00 8/21 Yes 2.27 2.36 2.25 -0.31 -12.11% 10,117 1,117 0.59 0.30 11 57 None
SOFI Options Chain 17.07 Put 16.50 7/24 No 0.12 0.13 0.13 +0.04 +44.45% 10,088 19,081 0.60 -0.38 10 46 None
NVDA Options Chain 212.06 Put 197.50 7/24 No 0.09 0.10 0.10 -0.05 -33.34% 10,066 7,291 0.56 -0.06 13 58 None
TSLA Options Chain 378.93 Put 345.00 7/24 Yes 24.00 24.65 24.37 +22.54 +1,231.70% 10,029 3,536 0.84 -0.93 10 58 None
XYZ Options Chain 80.38 Put 74.00 8/21 Yes 3.70 3.95 3.80 +0.48 +14.46% 10,026 11 0.61 -0.38 11 57 None
XYZ Options Chain 80.38 Put 65.00 8/21 Yes 1.10 1.25 1.15 +0.05 +4.55% 10,012 515 0.63 -0.15 11 57 None
TEL Options Chain 200.28 Call 270.00 8/21 Yes 0.00 0.15 0.10 0.00 0.00% 10,003 10,033 0.47 0.01 14 68 None
TEL Options Chain 200.28 Call 240.00 8/21 Yes 0.70 0.90 0.73 -0.27 -27.00% 10,003 10,261 0.43 0.08 14 68 None
AAPL Options Chain 325.74 Call 340.00 7/24 No 0.01 0.02 0.01 -0.19 -95.00% 9,966 16,468 0.42 0.00 9 65 None
SMCI Options Chain 30.56 Put 31.00 7/24 No 0.57 0.63 0.60 -0.69 -53.49% 9,947 2,831 1.08 -0.50 10 46 None
MSFT Options Chain 390.34 Call 392.50 7/24 No 0.22 0.24 0.24 -4.41 -94.84% 9,940 1,692 0.41 0.11 15 62 None
SKHY Options Chain 173.22 Call 180.00 7/24 No 1.20 1.35 1.30 -0.32 -19.76% 9,933 3,219 1.32 0.19 3 22 None
TSLA Options Chain 378.93 Call 380.00 7/24 Yes 0.05 0.06 0.05 -8.40 -99.41% 9,870 7,505 1.19 0.00 10 58 None
TSLA Options Chain 378.93 Call 347.50 7/24 Yes 0.26 0.27 0.27 -28.28 -99.06% 9,868 35 0.80 0.06 10 58 None
META Options Chain 627.17 Call 620.00 7/24 No 1.55 1.68 1.60 -11.40 -87.70% 9,849 754 0.51 0.22 12 66 None
GOOG Options Chain 346.19 Put 330.00 7/24 Yes 11.45 12.05 11.79 +7.19 +156.31% 9,843 9,087 0.57 -0.90 10 64 None
HIMS Options Chain 31.68 Call 38.00 7/24 No 0.05 0.07 0.06 -0.14 -70.00% 9,805 3,080 1.69 0.06 5 40 None
IBM Options Chain 210.50 Call 210.00 7/24 Yes 0.97 1.06 1.05 -4.70 -81.74% 9,721 1,690 0.53 0.28 10 65 None
TSLA Options Chain 378.93 Call 345.00 7/31 Yes 2.44 2.49 2.43 -30.41 -92.60% 9,599 84 0.52 0.19 10 58 None
SMCI Options Chain 30.56 Put 28.00 7/24 No 0.03 0.04 0.04 -0.17 -80.96% 9,592 4,852 1.21 -0.05 10 46 None
MU Options Chain 959.48 Call 995.00 7/24 No 14.50 14.95 14.55 -4.25 -22.61% 9,530 571 0.97 0.42 13 68 None
TSLA Options Chain 378.93 Put 337.50 7/24 Yes 16.70 17.20 17.25 +16.23 +1,591.18% 9,519 2,235 0.70 -0.87 10 58 None
ABBV Options Chain 253.30 Call 265.00 7/24 No 0.07 0.09 0.09 +0.01 +12.50% 9,499 305 0.36 0.03 6 63 None
AMZN Options Chain 241.96 Call 250.00 7/31 Yes 3.35 3.45 3.36 -4.04 -54.60% 9,402 10,349 0.65 0.27 9 60 None
TSLA Options Chain 378.93 Call 335.00 7/27 Yes 1.78 1.83 1.79 -41.57 -95.88% 9,390 5 0.47 0.23 10 58 None
ORCL Options Chain 125.84 Call 127.00 7/24 No 0.14 0.18 0.16 -2.48 -93.94% 9,348 2,851 0.76 0.08 7 63 None
SMCI Options Chain 30.56 Call 31.50 7/24 No 0.56 0.62 0.61 -0.07 -10.30% 9,315 3,670 1.14 0.39 10 46 None
ORCL Options Chain 125.84 Put 117.00 7/24 No 0.80 0.85 0.82 +0.40 +95.24% 9,309 6,747 0.73 -0.25 7 63 None
MU Options Chain 959.48 Call 1,020.00 7/24 No 6.05 6.45 6.44 -5.37 -45.47% 9,243 2,047 0.94 0.24 13 68 None
TSLA Options Chain 378.93 Call 402.50 7/24 Yes 0.02 0.03 0.02 -2.58 -99.24% 9,237 8,165 1.46 0.00 10 58 None
GOOG Options Chain 346.19 Put 310.00 7/24 Yes 0.42 0.48 0.48 -0.30 -38.47% 9,224 4,246 0.45 -0.12 10 64 None
MU Options Chain 959.48 Call 980.00 7/24 No 21.55 22.50 22.70 -1.71 -7.01% 9,155 2,250 1.00 0.54 13 68 None
T Options Chain 23.04 Put 22.00 7/24 Yes 0.01 0.02 0.01 -0.03 -75.00% 9,040 5,729 0.46 -0.07 10 61 None
AMD Options Chain 554.00 Call 550.00 7/24 No 5.55 5.95 5.75 -12.65 -68.75% 8,995 4,166 0.95 0.31 11 60 None
AMZN Options Chain 241.96 Call 265.00 7/31 Yes 1.05 1.10 1.08 -1.87 -63.39% 8,963 30,931 0.65 0.11 9 60 None
NOW Options Chain 99.90 Call 96.00 7/24 Yes 0.36 0.41 0.35 -4.95 -93.40% 8,961 2,013 0.81 0.23 10 55 None
MU Options Chain 959.48 Put 900.00 7/24 No 2.60 2.85 2.75 -9.85 -78.18% 8,913 5,458 1.21 -0.09 13 68 None
SMCI Options Chain 30.56 Call 34.00 7/31 No 0.75 0.86 0.80 +0.04 +5.27% 8,871 1,826 0.98 0.29 10 46 None
NFLX Options Chain 68.53 Put 90.00 8/21 No 21.00 21.80 21.00 +1.30 +6.60% 8,850 1,500 0.74 -0.97 14 53 None
NTSK Options Chain 11.96 Call 12.50 8/21 No 0.60 0.80 0.83 -0.27 -24.55% 8,830 969 0.95 0.38 3 17 None
CLF Options Chain 9.45 Call 11.00 8/21 Yes 0.79 0.85 0.83 +0.42 +102.44% 8,803 28,171 0.62 0.58 7 35 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
TSLA Options Chain 378.93 Put 320.00 7/27 Yes 5.50 5.60 5.54 +5.13 +1,251.22% 8,759 1,071 0.46 -0.43 10 58 None
NOK Options Chain 10.63 Put 9.00 8/07 Yes 0.25 0.28 0.26 +0.01 +4.00% 8,748 310 0.74 -0.25 14 47 None
INTC Options Chain 102.62 Put 80.00 7/24 Yes 0.36 0.38 0.37 -0.04 -9.76% 8,703 6,561 2.76 -0.06 5 55 None
TSLA Options Chain 378.93 Call 335.00 7/31 Yes 4.45 4.55 4.50 -37.22 -89.22% 8,672 78 0.51 0.31 10 58 None
GOOG Options Chain 346.19 Put 320.00 7/24 Yes 3.55 3.70 3.70 +1.58 +74.53% 8,620 4,715 0.44 -0.55 10 64 None
NVDA Options Chain 212.06 Put 200.00 7/27 No 0.69 0.72 0.72 +0.26 +56.53% 8,577 12,539 0.38 -0.19 13 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
META Options Chain 627.17 Call 605.00 7/24 No 6.00 6.45 6.20 -19.80 -76.16% 8,485 561 0.49 0.55 12 66 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
NTSK Options Chain 11.96 Call 15.00 8/21 No 0.25 0.35 0.29 -0.11 -27.50% 8,446 9,690 1.00 0.17 3 17 None
TSLA Options Chain 378.93 Call 400.00 7/31 Yes 0.24 0.25 0.23 -5.19 -95.76% 8,430 4,814 0.69 0.02 10 58 None
NOW Options Chain 99.90 Call 110.00 7/24 Yes 0.01 0.02 0.04 -1.41 -97.25% 8,429 10,989 1.29 0.00 10 55 None
META Options Chain 627.17 Call 630.00 7/24 No 0.57 0.60 0.58 -8.13 -93.35% 8,422 2,312 0.54 0.09 12 66 None
GOOG Options Chain 346.19 Put 315.00 7/24 Yes 1.36 1.46 1.42 +0.10 +7.58% 8,397 2,603 0.44 -0.29 10 64 None
NVDA Options Chain 212.06 Call 222.50 7/31 No 0.70 0.72 0.69 -0.95 -57.93% 8,351 5,654 0.40 0.13 13 58 None
GOOGL Options Chain 347.15 Call 360.00 7/24 Yes 0.01 0.02 0.01 -3.69 -99.73% 8,338 12,216 0.81 0.00 14 70 None
GME Options Chain 21.59 Call 22.00 7/24 No 0.02 0.03 0.03 -0.05 -62.50% 8,332 19,800 0.44 0.08 10 41 None
SBET Options Chain 6.32 Call 6.00 8/28 Yes 0.60 0.71 0.74 -0.06 -7.50% 8,331 48 0.86 0.58 8 35 None
SBET Options Chain 6.32 Call 5.50 7/31 No 0.50 0.71 0.59 -0.30 -33.71% 8,329 10,694 0.87 0.79 8 35 None
LCID Options Chain 7.32 Put 6.50 7/24 No 0.15 0.17 0.18 -0.02 -10.00% 8,290 7,017 1.16 -0.65 6 27 None
NVDA Options Chain 212.06 Put 207.50 7/27 No 2.91 2.98 3.05 +1.32 +76.31% 8,281 2,481 0.35 -0.49 13 58 None
NVDA Options Chain 212.06 Put 202.50 7/27 No 1.12 1.16 1.17 +0.48 +69.57% 8,267 8,697 0.37 -0.26 13 58 None
WULF Options Chain 19.49 Call 23.00 8/21 Yes 1.48 1.55 1.52 +0.32 +26.67% 8,261 14,097 1.07 0.41 2 38 None
NOW Options Chain 99.90 Call 98.00 7/24 Yes 0.15 0.20 0.16 -4.32 -96.43% 8,256 1,213 0.86 0.12 10 55 None
TSLA Options Chain 378.93 Call 370.00 7/24 Yes 0.07 0.08 0.07 -13.13 -99.47% 8,255 3,457 1.07 0.01 10 58 None
MU Options Chain 959.48 Put 550.00 7/24 No 0.02 0.05 0.02 -0.08 -80.00% 8,242 9,310 0.00 0.00 13 68 None
TSLA Options Chain 378.93 Call 325.00 7/27 Yes 4.35 4.45 4.45 -49.06 -91.69% 8,228 29 0.46 0.44 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
AAL Options Chain 14.79 Put 12.50 7/24 Yes 0.00 0.01 0.01 0.00 0.00% 8,194 512 0.97 -0.03 7 41 None
NVDA Options Chain 212.06 Put 205.00 7/27 No 1.85 1.91 1.91 +0.81 +73.64% 8,186 7,532 0.36 -0.36 13 58 None
SPCX Options Chain 115.26 Put 111.00 7/24 No 0.80 0.90 0.87 -1.07 -55.16% 8,184 1,927 1.12 -0.24 3 33 None
MSFT Options Chain 390.34 Call 387.50 7/24 No 0.73 0.77 0.76 -6.49 -89.52% 8,136 748 0.39 0.26 15 62 None
NFLX Options Chain 68.53 Call 71.00 7/24 No 0.07 0.08 0.08 -0.07 -46.67% 8,134 10,240 0.43 0.15 14 53 None
TSLA Options Chain 378.93 Put 290.00 7/24 Yes 0.09 0.10 0.09 +0.03 +50.00% 8,116 1,540 0.89 -0.01 10 58 None
SPCX Options Chain 115.26 Put 100.00 7/31 No 1.00 1.10 1.05 -0.37 -26.06% 8,082 4,689 0.94 -0.13 3 33 None
WULF Options Chain 19.49 Call 20.00 8/21 Yes 2.63 2.73 2.67 +0.48 +21.92% 8,081 18,547 1.10 0.59 2 38 None
AMZN Options Chain 241.96 Call 285.00 8/14 Yes 0.60 0.73 0.68 -0.81 -54.37% 8,055 8,829 0.48 0.06 9 60 None
GOOG Options Chain 346.19 Put 300.00 8/21 Yes 4.20 4.35 4.31 +2.12 +96.81% 8,028 3,513 0.33 -0.23 10 64 None
EGO Options Chain 32.09 Put 31.00 8/21 Yes 1.60 1.85 1.80 +0.16 +9.76% 8,009 299 0.61 -0.40 9 53 None
PZZA Options Chain 31.95 Put 22.50 9/18 Yes 0.00 2.55 0.50 +0.20 +66.67% 8,007 222 0.73 -0.13 9 45 None
TSLA Options Chain 378.93 Call 420.00 7/24 Yes 0.01 0.02 0.02 -0.96 -97.96% 8,002 16,828 1.63 0.00 10 58 None
SMCI Options Chain 30.56 Call 35.00 7/31 No 0.56 0.62 0.61 +0.03 +5.18% 7,976 2,266 1.00 0.23 10 46 None
INTC Options Chain 102.62 Call 100.00 7/24 Yes 6.65 6.75 6.68 -1.07 -13.81% 7,972 5,843 2.83 0.52 5 55 None
SMCI Options Chain 30.56 Put 32.00 7/24 No 1.12 1.25 1.17 -0.80 -40.61% 7,965 1,302 1.11 -0.70 10 46 None
NOK Options Chain 10.63 Call 12.00 8/21 Yes 0.18 0.19 0.19 -0.25 -56.82% 7,949 60,190 0.72 0.20 14 47 None
PFE Options Chain 24.82 Call 22.00 9/18 Yes 2.47 3.50 2.98 -0.06 -1.98% 7,921 1,585 0.33 0.98 8 64 None
GOOGL Options Chain 347.15 Call 320.00 7/31 Yes 5.90 6.10 6.01 -20.39 -77.24% 7,921 91 0.35 0.49 14 70 None
INTC Options Chain 102.62 Put 85.00 7/24 Yes 0.91 0.93 0.93 +0.10 +12.05% 7,908 4,217 2.75 -0.12 5 55 None
NFLX Options Chain 68.53 Put 69.00 7/24 No 0.81 0.84 0.78 -0.26 -25.00% 7,819 6,839 0.40 -0.44 14 53 None
ORCL Options Chain 125.84 Call 170.00 8/21 No 0.47 0.63 0.50 -0.51 -50.50% 7,797 17,233 0.72 0.06 7 63 None
WULF Options Chain 19.49 Put 14.00 8/21 Yes 0.30 0.37 0.35 0.00 0.00% 7,784 5,191 1.16 -0.09 2 38 None
META Options Chain 627.17 Put 602.50 7/24 No 4.75 5.10 4.90 +2.90 +145.00% 7,780 272 0.49 -0.39 12 66 None
META Options Chain 627.17 Call 615.00 7/24 No 2.49 2.64 2.63 -15.46 -85.47% 7,764 204 0.51 0.31 12 66 None
SPCX Options Chain 115.26 Call 125.00 7/24 No 0.60 0.70 0.70 -0.33 -32.04% 7,764 8,082 1.28 0.15 3 33 None
GOOG Options Chain 346.19 Call 335.00 7/24 Yes 0.12 0.14 0.13 -13.57 -99.06% 7,760 219 0.52 0.04 10 64 None
NOK Options Chain 10.63 Call 10.50 7/31 Yes 0.17 0.18 0.16 -0.48 -75.00% 7,748 3,846 0.74 0.29 14 47 None
NOW Options Chain 99.90 Call 110.00 8/21 Yes 1.27 1.46 1.34 -2.19 -62.04% 7,736 15,779 0.61 0.19 10 55 None
AMD Options Chain 554.00 Put 450.00 7/24 No 0.09 0.13 0.13 -0.38 -74.51% 7,725 10,223 1.38 0.00 11 60 None
MSTR Options Chain 100.01 Call 96.00 7/24 No 0.80 0.85 0.81 -4.28 -84.09% 7,718 8,237 0.82 0.41 5 59 None
SPCX Options Chain 115.26 Put 100.00 8/07 No 4.70 4.80 4.81 -0.19 -3.80% 7,714 10,392 1.26 -0.24 3 33 None
ORCL Options Chain 125.84 Call 130.00 7/24 No 0.06 0.08 0.06 -1.50 -96.16% 7,694 9,798 0.82 0.03 7 63 None
GOOGL Options Chain 347.15 Call 340.00 7/24 Yes 0.05 0.06 0.05 -11.05 -99.55% 7,684 1,348 0.55 0.01 14 70 None
ASTS Options Chain 62.20 Call 67.00 7/24 No 0.05 0.07 0.06 -0.54 -90.00% 7,681 1,487 1.26 0.04 5 39 None
TSLA Options Chain 378.93 Call 352.50 7/24 Yes 0.18 0.20 0.20 -24.66 -99.20% 7,671 319 0.86 0.04 10 58 None
OXY Options Chain 57.50 Call 60.00 7/24 No 0.04 0.06 0.04 -0.05 -55.56% 7,669 3,680 0.49 0.06 10 55 None
HIMS Options Chain 31.68 Call 40.00 7/31 No 0.35 0.41 0.37 +0.04 +12.13% 7,659 3,293 1.11 0.13 5 40 None
WULF Options Chain 19.49 Put 14.00 8/28 Yes 0.29 0.57 0.45 -0.08 -15.10% 7,634 77 1.17 -0.11 2 38 None
MU Options Chain 959.48 Put 980.00 7/24 No 19.95 20.50 20.00 -24.64 -55.20% 7,627 622 1.01 -0.46 13 68 None
NOW Options Chain 99.90 Put 90.00 7/24 Yes 0.65 0.70 0.68 -2.24 -76.72% 7,605 7,332 0.76 -0.21 10 55 None
MSTR Options Chain 100.01 Call 96.50 7/24 No 0.66 0.69 0.68 -4.17 -85.98% 7,595 15,124 0.84 0.36 5 59 None
MDT Options Chain 81.89 Put 81.00 7/24 No 0.20 0.42 0.31 -0.16 -34.05% 7,581 554 0.37 -0.36 14 72 None
TSLA Options Chain 378.93 Call 327.50 7/27 Yes 3.50 3.60 3.57 -52.93 -93.69% 7,567 46 0.46 0.38 10 58 None
VST Options Chain 162.33 Call 180.00 9/18 Yes 9.40 10.00 9.45 +0.30 +3.28% 7,564 3,571 0.54 0.42 6 56 None
PLTR Options Chain 124.57 Call 126.00 7/31 No 2.70 2.81 2.76 -1.14 -29.24% 7,561 877 0.54 0.37 11 52 None
VST Options Chain 162.33 Call 175.00 9/18 Yes 11.15 11.90 11.40 +0.70 +6.55% 7,529 13,129 0.54 0.47 6 56 None
AMC Options Chain 2.24 Call 3.00 8/21 No 0.09 0.10 0.10 -0.01 -9.10% 7,491 85,599 1.26 0.24 8 30 None
AMZN Options Chain 241.96 Call 260.00 7/24 No 0.01 0.02 0.02 -0.14 -87.50% 7,479 18,960 0.74 0.00 9 60 None
NVDA Options Chain 212.06 Put 205.00 7/29 No 2.90 2.96 2.93 +1.19 +68.40% 7,470 615 0.40 -0.39 13 58 None
NFLX Options Chain 68.53 Call 70.00 7/31 No 0.82 0.84 0.84 -0.13 -13.41% 7,463 9,778 0.33 0.42 14 53 None
NVDA Options Chain 212.06 Put 212.50 7/24 No 5.40 5.50 5.60 +2.60 +86.67% 7,367 4,846 0.46 -0.84 13 58 None
SPCX Options Chain 115.26 Put 105.00 7/24 No 0.15 0.20 0.20 -0.45 -69.24% 7,349 3,585 1.20 -0.07 3 33 None
ONDS Options Chain 8.01 Call 9.00 7/31 No 0.12 0.14 0.13 -0.05 -27.78% 7,329 10,379 0.98 0.24 9 40 None
SPCX Options Chain 115.26 Put 114.00 7/24 No 1.70 1.75 1.68 -1.42 -45.81% 7,311 2,299 1.11 -0.39 3 33 None
PYPL Options Chain 55.51 Call 60.00 7/24 No 0.05 0.06 0.05 -0.04 -44.45% 7,298 15,996 0.84 0.02 14 60 None
NVDA Options Chain 212.06 Call 192.50 7/24 No 14.70 15.05 14.78 -4.96 -25.13% 7,297 7,328 0.82 0.99 13 58 None
GOOGL Options Chain 347.15 Call 337.50 7/31 Yes 1.36 1.45 1.49 -13.36 -89.97% 7,282 33 0.37 0.17 14 70 None
NVDA Options Chain 212.06 Call 212.50 7/31 No 2.85 2.89 2.84 -2.36 -45.39% 7,280 6,483 0.41 0.36 13 58 None
CLF Options Chain 9.45 Call 9.50 7/24 Yes 1.51 1.58 1.47 +0.93 +172.23% 7,272 8,747 1.89 0.99 7 35 None
TSLA Options Chain 378.93 Call 415.00 7/24 Yes 0.01 0.02 0.01 -1.28 -99.23% 7,260 9,963 1.56 0.00 10 58 None
AMD Options Chain 554.00 Call 560.00 7/24 No 3.05 3.40 3.27 -9.94 -75.25% 7,221 2,890 0.94 0.20 11 60 None
NOW Options Chain 99.90 Call 100.00 7/31 Yes 0.96 1.09 0.99 -3.63 -78.58% 7,220 3,231 0.64 0.24 10 55 None
TSLA Options Chain 378.93 Put 270.00 7/27 Yes 0.11 0.13 0.12 +0.04 +50.00% 7,213 746 0.76 -0.01 10 58 None
NFLX Options Chain 68.53 Put 100.00 9/18 No 30.95 31.80 30.95 -0.55 -1.75% 7,212 1,300 0.73 -0.96 14 53 None
HIMS Options Chain 31.68 Call 45.00 7/31 No 0.10 0.12 0.12 -0.05 -29.42% 7,203 1,417 1.19 0.03 5 40 None
TSLA Options Chain 378.93 Call 385.00 7/24 Yes 0.04 0.05 0.04 -6.56 -99.40% 7,200 6,444 1.24 0.00 10 58 None
IBM Options Chain 210.50 Put 190.00 7/24 Yes 0.01 0.02 0.02 -1.40 -98.60% 7,200 7,179 0.63 0.00 10 65 None
SMCI Options Chain 30.56 Call 35.00 9/18 Yes 3.30 3.55 3.45 +0.30 +9.53% 7,190 8,038 0.97 0.46 10 46 None
T Options Chain 23.04 Call 22.50 7/24 Yes 0.39 0.50 0.40 -0.21 -34.43% 7,150 10,537 0.70 0.77 10 61 None
AMZN Options Chain 241.96 Put 227.50 7/24 No 0.29 0.31 0.30 +0.21 +233.34% 7,148 4,640 0.42 -0.12 9 60 None
BAC Options Chain 61.62 Call 60.00 7/24 No 1.38 1.46 1.38 -0.40 -22.48% 7,139 10,383 0.27 0.89 13 74 None
NOK Options Chain 10.63 Put 10.00 7/24 Yes 0.31 0.36 0.34 -0.12 -26.09% 7,119 25,267 0.89 -0.61 14 47 None
NVDA Options Chain 212.06 Put 217.50 7/24 No 10.05 10.40 10.22 +4.18 +69.21% 7,116 992 0.53 -0.96 13 58 None
SPCX Options Chain 115.26 Call 115.00 7/31 No 6.90 7.20 7.01 +0.15 +2.19% 7,099 662 0.92 0.55 3 33 None
WULF Options Chain 19.49 Call 24.00 8/21 Yes 1.20 1.30 1.27 +0.31 +32.30% 7,095 8,634 1.08 0.36 2 38 None
NCLH Options Chain 19.45 Call 18.00 8/21 Yes 1.60 1.71 1.58 -0.69 -30.40% 7,081 175 0.61 0.62 7 42 None
AMZN Options Chain 241.96 Call 247.50 7/24 No 0.05 0.07 0.05 -1.86 -97.39% 7,073 13,245 0.52 0.02 9 60 None
LAES Options Chain 2.60 Call 2.50 7/31 No 0.15 0.22 0.19 +0.01 +5.56% 7,056 15,459 1.00 0.57 8 23 None
SMCI Options Chain 30.56 Put 29.00 7/24 No 0.07 0.10 0.10 -0.31 -75.61% 7,036 1,985 1.14 -0.14 10 46 None
TSLA Options Chain 378.93 Put 295.00 7/24 Yes 0.14 0.15 0.13 +0.05 +62.50% 7,018 587 0.82 -0.02 10 58 None
BMNR Options Chain 17.74 Call 18.00 7/24 No 0.02 0.03 0.03 -0.31 -91.18% 7,008 14,585 1.13 0.06 12 38 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
RARE Options Chain 27.64 Put 30.00 9/18 Yes 7.20 9.60 7.60 -1.60 -17.40% 7,000 10,379 1.57 -0.41 6 37 None
SOFI Options Chain 17.07 Call 19.00 7/31 Yes 0.20 0.21 0.21 -0.09 -30.00% 7,000 14,904 0.90 0.18 10 46 None
GOOGL Options Chain 347.15 Call 340.00 7/31 Yes 1.11 1.15 1.14 -12.17 -91.44% 6,990 821 0.37 0.14 14 70 None
INTC Options Chain 102.62 Put 70.00 7/24 Yes 0.04 0.05 0.07 -0.05 -41.67% 6,988 7,899 2.95 -0.01 5 55 None
MSFT Options Chain 390.34 Call 382.50 7/24 No 2.07 2.15 2.15 -8.45 -79.72% 6,971 248 0.39 0.48 15 62 None
NOK Options Chain 10.63 Put 8.00 8/21 Yes 0.16 0.17 0.17 0.00 0.00% 6,963 6,196 0.74 -0.14 14 47 None
VNET Options Chain 7.82 Call 10.00 9/18 Yes 0.45 0.50 0.46 -0.01 -2.13% 6,956 2,061 0.93 0.30 7 1 None
AMZN Options Chain 241.96 Call 245.00 7/31 Yes 4.65 4.80 4.70 -4.95 -51.30% 6,941 2,643 0.65 0.34 9 60 None
GOOGL Options Chain 347.15 Call 347.50 7/24 Yes 0.02 0.03 0.02 -7.68 -99.74% 6,938 6,783 0.65 0.00 14 70 None
NVDA Options Chain 212.06 Call 207.50 7/27 No 2.83 2.89 2.84 -3.71 -56.65% 6,921 1,434 0.35 0.51 13 58 None
BAC Options Chain 61.62 Call 62.00 8/21 No 1.30 1.34 1.32 -0.20 -13.16% 6,917 657 0.22 0.44 13 74 None
NOW Options Chain 99.90 Call 102.00 7/24 Yes 0.03 0.06 0.05 -3.11 -98.42% 6,915 2,304 0.99 0.03 10 55 None
NOK Options Chain 10.63 Put 9.50 7/24 Yes 0.07 0.08 0.07 -0.18 -72.00% 6,874 8,582 0.90 -0.21 14 47 None
ASTS Options Chain 62.20 Call 70.00 7/24 No 0.02 0.03 0.02 -0.23 -92.00% 6,835 6,600 1.46 0.01 5 39 None
CMCSA Options Chain 23.52 Call 23.00 8/21 Yes 0.59 0.65 0.63 -0.73 -53.68% 6,831 5,734 0.35 0.47 12 58 None
TSLA Options Chain 378.93 Call 340.00 7/31 Yes 3.30 3.35 3.29 -34.21 -91.23% 6,828 282 0.51 0.24 10 58 None
KR Options Chain 57.54 Call 57.00 7/31 No 0.40 0.57 0.49 -1.17 -70.49% 6,819 56 0.31 0.30 10 55 None
SMCI Options Chain 30.56 Call 30.00 7/24 No 1.44 1.60 1.53 +0.17 +12.50% 6,803 6,573 1.16 0.71 10 46 None
GOOG Options Chain 346.19 Call 375.00 8/21 Yes 0.75 0.83 0.82 -4.13 -83.44% 6,799 10,882 0.35 0.07 10 64 None
HOOD Options Chain 104.48 Call 105.00 7/24 No 0.52 0.58 0.53 -1.67 -75.91% 6,789 8,993 0.76 0.26 11 56 None
BABA Options Chain 116.56 Call 119.00 7/24 No 0.08 0.09 0.09 -0.92 -91.09% 6,754 4,825 0.56 0.05 14 26 None
BABA Options Chain 116.56 Call 120.00 7/24 No 0.05 0.06 0.06 -0.69 -92.00% 6,732 15,370 0.57 0.03 14 26 None
NVDA Options Chain 212.06 Put 200.00 7/31 No 2.17 2.20 2.24 +0.90 +67.17% 6,727 11,115 0.43 -0.27 13 58 None
VZ Options Chain 44.29 Call 44.50 7/24 Yes 0.52 0.71 0.71 -0.08 -10.13% 6,725 1,240 0.87 0.44 13 73 None
SPCX Options Chain 115.26 Call 117.00 7/24 No 2.50 2.60 2.55 -0.45 -15.00% 6,723 1,807 1.13 0.45 3 33 None
AMD Options Chain 554.00 Call 540.00 7/24 No 9.30 9.85 9.65 -14.70 -60.37% 6,714 2,228 0.96 0.45 11 60 None
GOOGL Options Chain 347.15 Put 325.00 7/24 Yes 7.30 7.70 7.60 +4.27 +128.23% 6,703 6,237 0.46 -0.78 14 70 None
IREN Options Chain 41.28 Call 43.00 7/24 No 0.36 0.41 0.39 -0.59 -60.21% 6,694 5,440 1.34 0.22 10 44 None
GOOGL Options Chain 347.15 Put 345.00 7/24 Yes 26.55 27.40 26.93 +15.43 +134.18% 6,691 13,814 0.93 -1.00 14 70 None
SPCX Options Chain 115.26 Put 90.00 8/21 No 3.50 3.70 3.66 -0.04 -1.09% 6,688 16,512 1.10 -0.17 3 33 None
MARA Options Chain 12.41 Put 9.50 8/14 Yes 0.14 0.20 0.17 -0.03 -15.00% 6,682 346 1.07 -0.10 6 41 None
MSFT Options Chain 390.34 Call 397.50 7/24 No 0.04 0.09 0.09 -2.73 -96.81% 6,668 2,894 0.43 0.04 15 62 None
PLTR Options Chain 124.57 Put 135.00 7/24 No 11.35 11.95 11.80 +0.65 +5.83% 6,665 4,828 1.28 -1.00 11 52 None
GOOGL Options Chain 347.15 Put 350.00 7/24 Yes 31.65 32.35 32.08 +17.85 +125.44% 6,664 3,118 1.03 -1.00 14 70 None
LAES Options Chain 2.60 Call 2.50 8/07 No 0.16 0.31 0.23 -0.05 -17.86% 6,659 4,031 0.98 0.59 8 23 None
MSFT Options Chain 390.34 Put 370.00 7/24 No 0.43 0.45 0.42 -0.09 -17.65% 6,653 6,054 0.45 -0.09 15 62 None
SOFI Options Chain 17.07 Call 20.00 8/21 Yes 0.33 0.34 0.34 -0.09 -20.93% 6,635 45,389 0.69 0.22 10 46 None
GOOG Options Chain 346.19 Call 322.50 7/24 Yes 1.45 1.54 1.47 -22.53 -93.88% 6,629 56 0.44 0.32 10 64 None
DHR Options Chain 179.14 Put 160.00 8/21 No 0.10 0.40 0.22 -0.88 -80.00% 6,610 7,325 0.34 -0.04 10 60 None
KR Options Chain 57.54 Call 58.00 7/24 No 0.01 0.10 0.03 -0.39 -92.86% 6,604 6,631 0.75 0.01 10 55 None
KR Options Chain 57.54 Call 56.00 7/31 No 0.73 1.01 0.79 -2.71 -77.43% 6,599 14 0.31 0.43 10 55 None
NVDA Options Chain 212.06 Call 212.50 8/07 No 4.50 4.60 4.52 -2.37 -34.40% 6,598 791 0.40 0.41 13 58 None
TMUS Options Chain 190.94 Call 220.00 8/21 Yes 0.25 0.35 0.30 -0.55 -64.71% 6,588 17,560 0.41 0.02 10 75 None
META Options Chain 627.17 Call 650.00 7/24 No 0.10 0.12 0.12 -2.63 -95.64% 6,588 4,084 0.61 0.02 12 66 None
CORZ Options Chain 23.62 Put 16.00 8/21 Yes 0.23 0.30 0.29 +0.04 +16.00% 6,567 3,043 1.11 -0.08 5 19 None
GOOGL Options Chain 347.15 Put 330.00 7/24 Yes 11.85 12.20 12.08 +7.38 +157.03% 6,563 6,017 0.50 -0.90 14 70 None
RKLB Options Chain 69.12 Call 75.00 7/24 No 0.14 0.21 0.17 -0.36 -67.93% 6,537 3,264 1.00 0.10 7 44 None
AMZN Options Chain 241.96 Call 255.00 7/31 Yes 2.34 2.42 2.34 -3.33 -58.73% 6,524 2,558 0.65 0.21 9 60 None
SOFI Options Chain 17.07 Call 18.00 7/24 No 0.01 0.02 0.02 -0.03 -60.00% 6,503 18,298 0.86 0.01 10 46 None
SMCI Options Chain 30.56 Call 35.00 8/07 Yes 1.01 1.16 1.09 +0.04 +3.81% 6,503 1,949 0.97 0.30 10 46 None
ORCL Options Chain 125.84 Put 120.00 7/24 No 1.94 2.02 1.96 +1.06 +117.78% 6,496 4,965 0.72 -0.50 7 63 None
SOFI Options Chain 17.07 Call 18.50 7/31 Yes 0.28 0.30 0.29 -0.12 -29.27% 6,493 7,782 0.89 0.24 10 46 None
STM Options Chain 65.77 Call 59.00 7/31 Yes 0.85 1.00 0.95 -5.55 -85.39% 6,491 3 0.82 0.29 10 53 None
TSLA Options Chain 378.93 Call 410.00 7/24 Yes 0.01 0.02 0.01 -1.71 -99.42% 6,478 13,594 1.49 0.00 10 58 None
STM Options Chain 65.77 Call 61.00 7/31 Yes 0.50 0.70 0.76 -6.35 -89.32% 6,476 4 0.85 0.21 10 53 None
GOOG Options Chain 346.19 Call 340.00 7/24 Yes 0.05 0.07 0.06 -10.84 -99.45% 6,474 843 0.57 0.01 10 64 None
TSLA Options Chain 378.93 Call 327.50 7/31 Yes 6.85 6.95 6.88 -46.72 -87.17% 6,470 1 0.50 0.42 10 58 None
TSLA Options Chain 378.93 Put 300.00 7/27 Yes 0.79 0.82 0.80 +0.65 +433.34% 6,470 158 0.52 -0.11 10 58 None
NVDA Options Chain 212.06 Put 220.00 7/24 No 12.55 13.45 12.84 +4.69 +57.55% 6,460 1,799 0.63 -0.98 13 58 None
NBIS Options Chain 226.50 Put 190.00 7/24 No 0.43 0.58 0.50 -2.00 -80.00% 6,442 3,593 1.87 -0.04 3 22 None
MSFT Options Chain 390.34 Call 410.00 7/24 No 0.02 0.03 0.02 -0.65 -97.02% 6,436 8,177 0.56 0.00 15 62 None
GOOGL Options Chain 347.15 Call 327.50 7/24 Yes 0.43 0.47 0.44 -18.66 -97.70% 6,426 82 0.45 0.15 14 70 None
KR Options Chain 57.54 Call 59.00 7/24 No 0.00 0.03 0.02 -0.13 -86.67% 6,404 6,881 0.64 0.00 10 55 None
UBER Options Chain 71.55 Call 71.00 7/24 No 0.06 0.08 0.07 -0.57 -89.07% 6,396 1,704 0.43 0.12 10 63 None
SLB Options Chain 47.67 Call 48.00 7/24 Yes 0.38 0.40 0.39 -0.35 -47.30% 6,393 5,946 0.65 0.38 10 56 None
STM Options Chain 65.77 Call 69.00 7/24 Yes 0.00 0.05 0.04 -2.41 -98.37% 6,385 6,427 2.08 0.00 10 53 None
STM Options Chain 65.77 Call 67.00 7/24 Yes 0.00 0.05 0.03 -3.54 -99.16% 6,383 6,529 1.86 0.00 10 53 None
PLTR Options Chain 124.57 Call 122.00 7/24 No 2.20 2.23 2.21 -1.84 -45.44% 6,382 353 0.56 0.54 11 52 None
MSFT Options Chain 390.34 Put 382.50 7/24 No 4.15 4.30 4.20 +1.82 +76.48% 6,377 1,922 0.40 -0.52 15 62 None
NOW Options Chain 99.90 Put 95.00 7/24 Yes 3.35 3.60 3.45 -1.85 -34.91% 6,371 4,317 0.81 -0.70 10 55 None
TSLA Options Chain 378.93 Call 350.00 7/27 Yes 0.50 0.52 0.52 -26.92 -98.11% 6,365 95 0.52 0.08 10 58 None
TSLA Options Chain 378.93 Call 375.00 7/24 Yes 0.06 0.07 0.06 -10.62 -99.44% 6,350 6,385 1.12 0.00 10 58 None
JBLU Options Chain 5.16 Put 4.50 8/14 Yes 0.20 0.24 0.25 +0.11 +78.58% 6,347 158 0.85 -0.31 9 27 None
ORCL Options Chain 125.84 Call 125.00 7/24 No 0.29 0.35 0.32 -3.23 -90.99% 6,326 5,012 0.72 0.15 7 63 None
BBAI Options Chain 2.88 Call 3.00 7/24 No 0.02 0.03 0.02 -0.02 -50.00% 6,324 11,033 1.17 0.21 8 28 None
NOK Options Chain 10.63 Call 12.00 7/24 Yes 0.00 0.01 0.01 -0.16 -94.12% 6,319 26,438 1.87 0.00 14 47 None
AMD Options Chain 554.00 Call 600.00 7/24 No 0.18 0.25 0.18 -2.75 -93.86% 6,318 7,568 1.00 0.02 11 60 None
NVDA Options Chain 212.06 Call 195.00 7/24 No 12.35 12.55 12.00 -5.50 -31.43% 6,315 6,038 0.70 0.97 13 58 None