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
FIG Options Chain 23.65 Call 28.00 7/17 No 0.27 0.29 0.28 +0.21 +300.00% 82,267 273 1.51 0.15 3 19 None
NVDA Options Chain 203.53 Call 210.00 7/17 No 1.30 1.33 1.31 -3.44 -72.43% 62,721 90,733 0.42 0.25 13 58 None
NVDA Options Chain 203.53 Call 210.00 7/15 No 0.50 0.52 0.51 -3.39 -86.93% 59,072 7,324 0.41 0.16 13 58 None
SOFI Options Chain 18.13 Call 20.00 7/31 Yes 0.58 0.59 0.58 -0.20 -25.65% 56,558 55,547 0.77 0.32 11 48 None
WEN Options Chain 7.55 Put 7.00 7/24 No 0.00 0.15 0.10 -0.04 -28.58% 54,040 589 0.65 -0.23 10 39 None
WEN Options Chain 7.55 Put 8.00 7/24 No 0.60 0.70 0.67 -0.03 -4.29% 53,523 756 0.69 -0.69 10 39 None
SOFI Options Chain 18.13 Call 23.00 7/31 Yes 0.15 0.16 0.15 -0.05 -25.00% 52,007 54,365 0.80 0.11 11 48 None
NVDA Options Chain 203.53 Call 220.00 7/17 No 0.21 0.22 0.21 -0.93 -81.58% 49,126 96,222 0.45 0.06 13 58 None
AAPL Options Chain 314.97 Call 320.00 7/15 No 1.53 1.58 1.53 +0.15 +10.87% 43,457 12,371 0.27 0.35 10 65 None
WULF Options Chain 21.97 Call 25.00 1/15 Yes 4.50 4.55 4.53 -0.60 -11.70% 41,789 42,945 0.97 0.54 2 39 None
NVDA Options Chain 203.53 Call 215.00 7/17 No 0.51 0.53 0.51 -1.98 -79.52% 40,187 93,031 0.43 0.13 13 58 None
PYPL Options Chain 46.25 Call 50.00 7/17 No 0.31 0.35 0.34 +0.27 +385.72% 36,231 27,950 0.55 0.23 14 59 None
WEN Options Chain 7.55 Put 5.50 8/14 Yes 0.05 0.10 0.06 -0.01 -14.29% 35,011 2 0.83 -0.06 10 39 None
AAPL Options Chain 314.97 Call 325.00 7/17 No 1.16 1.21 1.21 +0.28 +30.11% 32,349 28,687 0.28 0.23 10 65 None
AAPL Options Chain 314.97 Call 320.00 7/17 No 2.58 2.68 2.59 +0.48 +22.75% 32,281 35,727 0.27 0.40 10 65 None
NVDA Options Chain 203.53 Call 207.50 7/15 No 0.99 1.02 0.99 -4.40 -81.64% 31,546 7,195 0.41 0.27 13 58 None
PLTR Options Chain 130.04 Call 135.00 7/17 No 1.32 1.34 1.33 +0.58 +77.34% 31,213 13,025 0.58 0.29 12 53 None
NVDA Options Chain 203.53 Call 205.00 7/15 No 1.81 1.87 1.89 -5.31 -73.75% 30,909 11,914 0.41 0.42 13 58 None
SLS Options Chain 12.62 Call 30.00 1/15 Yes 3.60 4.30 3.80 -0.50 -11.63% 30,631 10,906 2.15 0.53 9 34 None
AAPL Options Chain 314.97 Call 322.50 7/17 No 1.73 1.85 1.74 +0.30 +20.84% 30,259 12,471 0.27 0.31 10 65 None
PLTR Options Chain 130.04 Call 130.00 7/17 No 3.20 3.30 3.25 +1.31 +67.53% 29,911 21,091 0.59 0.52 12 53 None
TSLA Options Chain 407.59 Call 400.00 7/15 No 3.40 3.50 3.45 -8.70 -71.61% 29,849 999 0.49 0.36 10 58 None
WBD Options Chain 26.57 Call 29.00 7/17 No 0.01 0.09 0.03 -0.12 -80.00% 29,694 66,808 0.44 0.01 3 19 None
SPCX Options Chain 139.14 Put 135.00 7/17 No 2.65 2.75 2.73 +1.43 +110.00% 29,301 24,709 0.79 -0.34 3 33 None
NVDA Options Chain 203.53 Put 200.00 7/17 No 2.17 2.21 2.16 +1.22 +129.79% 28,633 47,087 0.44 -0.33 13 58 None
AMZN Options Chain 245.74 Call 250.00 7/17 No 2.85 2.90 2.90 +0.45 +18.37% 27,679 42,767 0.39 0.40 9 60 None
NVDA Options Chain 203.53 Call 212.50 7/15 No 0.25 0.27 0.26 -2.39 -90.19% 27,473 4,239 0.43 0.10 13 58 None
META Options Chain 656.73 Call 775.00 7/24 No 1.36 1.48 1.43 -1.28 -47.24% 26,454 24,053 0.57 0.06 12 66 None
NVDA Options Chain 203.53 Put 205.00 7/15 No 3.25 3.35 3.25 +2.00 +160.00% 25,704 3,996 0.41 -0.58 13 58 None
AAPL Options Chain 314.97 Call 325.00 7/15 No 0.47 0.51 0.48 -0.04 -7.70% 25,324 2,667 0.29 0.14 10 65 None
NVDA Options Chain 203.53 Call 215.00 7/15 No 0.13 0.15 0.14 -1.57 -91.82% 25,315 5,821 0.45 0.05 13 58 None
SLS Options Chain 12.62 Call 30.00 9/18 Yes 1.90 2.40 2.23 +0.03 +1.37% 25,235 25,817 2.55 0.32 9 34 None
AAPL Options Chain 314.97 Call 322.50 7/15 No 0.85 0.91 0.86 +0.04 +4.88% 24,956 1,061 0.28 0.23 10 65 None
SOFI Options Chain 18.13 Call 20.00 7/17 No 0.07 0.08 0.07 -0.08 -53.34% 24,681 54,736 0.75 0.11 11 48 None
WBD Options Chain 26.57 Put 26.00 7/17 No 0.04 0.07 0.05 -0.45 -90.00% 24,672 28,553 0.33 -0.15 3 19 None
NVDA Options Chain 203.53 Call 205.00 7/17 No 3.00 3.05 3.00 -5.00 -62.50% 24,211 27,075 0.43 0.45 13 58 None
MSFT Options Chain 390.99 Call 395.00 7/17 No 4.60 4.75 4.66 +1.33 +39.94% 23,940 6,684 0.39 0.41 15 72 None
NVDA Options Chain 203.53 Put 200.00 7/15 No 1.17 1.21 1.20 +0.69 +135.30% 23,721 3,468 0.44 -0.28 13 58 None
WBD Options Chain 26.57 Call 30.00 9/18 No 0.40 0.48 0.45 -0.03 -6.25% 23,047 20,129 0.30 0.25 3 19 None
IREN Options Chain 38.98 Call 65.00 9/18 Yes 2.09 2.35 2.17 -0.82 -27.43% 23,037 76,364 1.21 0.23 9 42 None
IREN Options Chain 38.98 Put 20.00 9/18 Yes 0.69 1.21 0.95 +0.17 +21.80% 22,773 902 1.35 -0.07 9 42 None
TSLA Options Chain 407.59 Put 395.00 7/15 No 5.65 5.80 5.67 +2.73 +92.86% 22,543 1,086 0.48 -0.50 10 58 None
TSLA Options Chain 407.59 Call 395.00 7/15 No 5.50 5.60 5.55 -10.15 -64.65% 22,498 316 0.49 0.50 10 58 None
AMZN Options Chain 245.74 Call 250.00 7/15 No 1.59 1.75 1.70 +0.11 +6.92% 22,489 5,480 0.38 0.36 9 60 None
NFLX Options Chain 73.83 Put 75.00 7/17 Yes 3.55 3.65 3.61 -0.19 -5.00% 22,324 59,042 0.97 -0.54 11 63 None
NVDA Options Chain 203.53 Call 212.50 7/17 No 0.81 0.84 0.83 -2.67 -76.29% 21,949 23,839 0.42 0.18 13 58 None
CSX Options Chain 49.41 Call 50.00 7/17 No 0.35 0.45 0.45 0.00 0.00% 21,797 28,075 0.27 0.41 9 60 None
RIVN Options Chain 17.48 Call 18.00 7/17 No 0.28 0.30 0.28 -0.14 -33.34% 21,727 20,253 0.74 0.35 6 34 None
FISV Options Chain 50.70 Put 48.00 7/31 No 0.70 1.00 0.90 -0.60 -40.00% 21,433 99 0.50 -0.27 3 21 None
FISV Options Chain 50.70 Put 48.00 8/14 No 1.45 1.80 1.75 -0.16 -8.38% 21,311 2 0.52 -0.30 3 21 None
NVDA Options Chain 203.53 Put 202.50 7/15 No 2.02 2.10 2.04 +1.27 +164.94% 21,263 1,490 0.42 -0.42 13 58 None
IREN Options Chain 38.98 Call 51.00 7/17 No 0.05 0.07 0.07 -0.17 -70.84% 21,180 1,739 1.32 0.03 9 42 None
TSLA Options Chain 407.59 Put 400.00 7/17 No 10.60 10.85 10.70 +4.60 +75.41% 20,747 18,948 0.47 -0.59 10 58 None
SOFI Options Chain 18.13 Call 18.50 7/17 No 0.37 0.38 0.38 -0.37 -49.34% 20,625 12,170 0.70 0.40 11 48 None
NVDA Options Chain 203.53 Put 207.50 7/15 No 4.80 5.00 4.90 +2.98 +155.21% 20,357 1,227 0.40 -0.73 13 58 None
MSFT Options Chain 390.99 Call 400.00 7/17 No 3.00 3.10 3.10 +0.90 +40.91% 20,326 26,677 0.40 0.30 15 72 None
SLS Options Chain 12.62 Call 15.00 9/18 Yes 4.20 4.70 4.23 -0.55 -11.51% 20,321 29,117 2.64 0.62 9 34 None
NVDA Options Chain 203.53 Put 195.00 7/17 No 0.98 1.01 0.99 +0.51 +106.25% 20,135 33,018 0.46 -0.19 13 58 None
SLS Options Chain 12.62 Call 15.00 1/15 Yes 5.80 6.70 6.32 -0.08 -1.25% 20,116 12,073 2.32 0.70 9 34 None
WOLF Options Chain 35.29 Put 30.00 9/18 Yes 4.80 5.25 5.05 +0.19 +3.91% 20,024 10,251 1.25 -0.32 8 36 None
NVDA Options Chain 203.53 Call 217.50 7/17 No 0.32 0.34 0.34 -1.36 -80.00% 20,013 23,115 0.44 0.09 13 58 None
WBD Options Chain 26.57 Call 28.00 7/24 No 0.25 0.48 0.50 +0.02 +4.17% 19,916 21,797 0.38 0.33 3 19 None
BMNR Options Chain 14.98 Call 15.00 7/17 No 0.38 0.42 0.41 -0.23 -35.94% 19,896 9,309 0.92 0.41 13 34 None
SPCX Options Chain 139.14 Put 130.00 7/17 No 1.30 1.35 1.35 +0.74 +121.32% 19,736 9,909 0.81 -0.20 3 33 None
OPEN Options Chain 4.49 Call 5.00 7/17 No 0.03 0.04 0.04 -0.09 -69.24% 19,648 20,215 0.98 0.14 5 31 None
AAPL Options Chain 314.97 Call 330.00 7/17 No 0.51 0.53 0.52 +0.13 +33.34% 19,273 19,664 0.29 0.11 10 65 None
NVDA Options Chain 203.53 Call 220.00 7/15 No 0.05 0.06 0.05 -0.59 -92.19% 19,246 4,017 0.50 0.01 13 58 None
TSLA Options Chain 407.59 Call 390.00 7/15 No 8.30 8.55 8.55 -13.29 -60.86% 19,155 116 0.50 0.64 10 58 None
LAES Options Chain 2.83 Call 3.50 7/17 No 0.01 0.02 0.02 0.00 0.00% 19,131 28,373 1.66 0.01 8 18 None
INTC Options Chain 103.12 Call 120.00 7/24 Yes 2.69 2.83 2.77 -2.25 -44.83% 19,105 14,050 1.14 0.25 5 55 None
META Options Chain 656.73 Call 700.00 7/17 No 2.67 2.78 2.70 -5.00 -64.94% 19,024 27,288 0.55 0.15 12 66 None
TSLA Options Chain 407.59 Call 410.00 7/17 No 2.72 2.75 2.72 -5.80 -68.08% 18,991 12,743 0.48 0.24 10 58 None
WBD Options Chain 26.57 Call 28.00 9/18 No 0.88 1.76 1.45 +0.30 +26.09% 18,856 10,438 0.36 0.47 3 19 None
WBD Options Chain 26.57 Call 30.00 7/24 No 0.01 0.14 0.08 -0.03 -27.28% 18,735 18,773 0.39 0.06 3 19 None
SPCX Options Chain 139.14 Put 140.00 7/17 No 4.90 5.10 5.00 +2.40 +92.31% 18,727 14,640 0.79 -0.52 3 33 None
TSLA Options Chain 407.59 Call 400.00 7/17 No 5.65 5.75 5.65 -8.35 -59.65% 18,639 15,180 0.48 0.41 10 58 None
NVDA Options Chain 203.53 Call 220.00 8/21 No 4.75 4.85 4.80 -2.80 -36.85% 18,483 53,736 0.39 0.31 13 58 None
WBD Options Chain 26.57 Put 25.00 8/21 No 0.44 0.48 0.44 -0.27 -38.03% 18,359 20,841 0.38 -0.24 3 19 None
TSLA Options Chain 407.59 Put 392.50 7/15 No 4.50 4.60 4.50 +2.14 +90.68% 18,258 564 0.48 -0.43 10 58 None
PLTR Options Chain 130.04 Call 140.00 7/17 No 0.47 0.48 0.48 +0.17 +54.84% 18,163 17,179 0.59 0.12 12 53 None
WULF Options Chain 21.97 Call 24.00 7/17 No 0.16 0.18 0.17 -0.30 -63.83% 18,135 22,247 1.15 0.14 2 39 None
QUBT Options Chain 8.71 Put 8.00 10/16 Yes 1.60 1.74 1.65 +0.28 +20.44% 18,017 563 1.07 -0.39 10 35 None
IREN Options Chain 38.98 Put 30.00 8/21 No 2.34 2.50 2.41 +0.45 +22.96% 18,013 13,138 1.32 -0.21 9 42 None
NVDA Options Chain 203.53 Call 230.00 8/21 No 2.67 2.70 2.69 -1.86 -40.88% 17,944 59,792 0.39 0.19 13 58 None
NVDA Options Chain 203.53 Put 205.00 7/17 No 4.25 4.45 4.35 +2.45 +128.95% 17,927 22,638 0.42 -0.55 13 58 None
SBUX Options Chain 106.10 Call 114.00 7/17 No 0.09 0.11 0.10 +0.01 +11.12% 17,758 47 0.36 0.03 6 55 None
AAPL Options Chain 314.97 Put 310.00 7/15 No 0.50 0.54 0.54 -0.69 -56.10% 17,580 4,381 0.30 -0.15 10 65 None
SPCX Options Chain 139.14 Call 150.00 7/17 No 1.35 1.40 1.30 -1.90 -59.38% 17,525 13,003 0.83 0.20 3 33 None
TSLA Options Chain 407.59 Put 390.00 7/15 No 3.50 3.60 3.58 +1.63 +83.59% 17,043 1,233 0.48 -0.36 10 58 None
NVDA Options Chain 203.53 Call 207.50 7/17 No 2.01 2.07 2.04 -4.16 -67.10% 17,041 27,400 0.42 0.34 13 58 None
NVDA Options Chain 203.53 Put 180.00 8/21 No 2.60 2.64 2.58 +0.71 +37.97% 16,879 37,753 0.43 -0.16 13 58 None
AAPL Options Chain 314.97 Call 317.50 7/15 No 2.51 2.65 2.51 +0.39 +18.40% 16,806 1,809 0.28 0.50 10 65 None
ORCL Options Chain 131.54 Call 150.00 7/17 No 0.28 0.29 0.29 -1.03 -78.03% 16,658 19,131 0.79 0.06 10 67 None
NBIS Options Chain 210.51 Call 350.00 7/24 No 0.20 0.75 0.50 -0.47 -48.46% 16,457 580 1.38 0.02 3 22 None
NFLX Options Chain 73.83 Call 80.00 7/17 Yes 1.00 1.02 1.00 +0.10 +11.12% 16,441 37,577 0.99 0.24 11 63 None
ORCL Options Chain 131.54 Call 140.00 7/17 No 1.14 1.18 1.16 -3.44 -74.79% 16,385 4,557 0.71 0.21 10 67 None
SOFI Options Chain 18.13 Call 20.50 7/17 No 0.04 0.05 0.04 -0.06 -60.00% 16,288 9,367 0.77 0.07 11 48 None
SOFI Options Chain 18.13 Call 19.00 7/17 No 0.21 0.23 0.23 -0.25 -52.09% 16,125 33,089 0.70 0.27 11 48 None
NFLX Options Chain 73.83 Call 75.00 7/17 Yes 2.50 2.53 2.49 +0.26 +11.66% 16,112 22,482 0.97 0.46 11 63 None
ALK Options Chain 49.42 Call 52.50 7/17 No 0.05 0.15 0.10 -0.61 -85.92% 16,105 15,078 0.69 0.08 6 52 None
NVDA Options Chain 203.53 Call 202.50 7/17 No 4.25 4.35 4.35 -5.53 -55.98% 16,016 12,529 0.44 0.56 13 58 None
AAPL Options Chain 314.97 Put 315.00 7/15 No 1.53 1.61 1.58 -1.47 -48.20% 16,002 753 0.28 -0.34 10 65 None
TSLA Options Chain 407.59 Call 420.00 7/17 No 1.24 1.25 1.26 -3.49 -73.48% 15,910 20,692 0.50 0.14 10 58 None
GPN Options Chain 76.04 Put 50.00 8/21 Yes 0.05 0.25 0.18 +0.07 +63.64% 15,722 15,777 0.68 -0.01 10 62 None
TRIP Options Chain 13.98 Call 15.00 8/21 Yes 1.10 1.15 1.10 +0.29 +35.81% 15,599 6,367 0.71 0.49 13 35 None
ORCL Options Chain 131.54 Call 145.00 7/17 No 0.52 0.59 0.54 -1.97 -78.49% 15,589 9,132 0.74 0.12 10 67 None
C Options Chain 141.00 Call 145.00 7/17 Yes 1.21 1.31 1.22 -0.31 -20.27% 15,228 18,406 0.48 0.28 11 69 None
NVDA Options Chain 203.53 Call 225.00 7/17 No 0.10 0.11 0.10 -0.38 -79.17% 15,184 51,933 0.49 0.03 13 58 None
LI Options Chain 12.14 Put 11.00 8/21 No 0.45 0.48 0.47 -0.06 -11.33% 15,040 1,825 0.63 -0.27 11 -1 None
CCJ Options Chain 95.25 Put 75.00 8/07 Yes 0.59 0.77 0.66 +0.20 +43.48% 14,851 49 0.58 -0.10 13 56 None
MSFT Options Chain 390.99 Call 410.00 8/21 Yes 14.50 14.95 14.60 +1.90 +14.97% 14,826 15,473 0.43 0.40 15 72 None
GOOG Options Chain 355.03 Call 370.00 7/17 No 0.49 0.52 0.52 -0.71 -57.73% 14,546 7,645 0.36 0.08 10 64 None
NBIS Options Chain 210.51 Put 170.00 7/17 No 1.36 1.50 1.46 -0.42 -22.34% 14,532 37,248 1.58 -0.08 3 22 None
AMZN Options Chain 245.74 Call 260.00 7/17 No 0.58 0.62 0.60 +0.04 +7.15% 14,529 29,557 0.40 0.12 9 60 None
NIO Options Chain 4.79 Call 5.00 7/17 No 0.08 0.09 0.09 +0.03 +50.00% 14,459 13,254 0.61 0.39 9 29 None
SOFI Options Chain 18.13 Call 19.50 7/17 No 0.12 0.13 0.13 -0.18 -58.07% 14,271 14,704 0.71 0.18 11 48 None
HOOD Options Chain 109.86 Call 120.00 7/17 No 0.60 0.65 0.61 -0.54 -46.96% 14,257 30,636 0.76 0.14 10 56 None
T Options Chain 21.13 Call 22.50 7/17 No 0.02 0.04 0.04 0.00 0.00% 14,143 5,486 0.30 0.10 13 70 None
INTC Options Chain 103.12 Call 80.00 7/17 No 23.10 23.60 22.14 -7.61 -25.58% 14,107 5,230 1.64 0.98 5 55 None
INTC Options Chain 103.12 Call 81.00 7/17 No 22.10 22.60 21.17 -8.48 -28.60% 14,000 1,102 1.58 0.98 5 55 None
OXY Options Chain 52.83 Call 57.00 7/17 No 0.33 0.35 0.34 +0.26 +325.00% 13,878 9,292 0.46 0.22 10 55 None
SPCX Options Chain 139.14 Call 145.00 7/17 No 2.35 2.45 2.45 -2.72 -52.62% 13,743 4,338 0.79 0.32 3 33 None
ORCL Options Chain 131.54 Call 140.00 7/31 No 4.30 4.55 4.50 -3.85 -46.11% 13,641 1,438 0.66 0.37 10 67 None
TSLA Options Chain 407.59 Call 405.00 7/15 No 2.04 2.07 2.08 -6.87 -76.76% 13,618 2,376 0.49 0.25 10 58 None
SPCX Options Chain 139.14 Put 155.00 8/21 No 25.20 26.00 25.15 +3.03 +13.70% 13,408 20,873 0.88 -0.60 3 33 None
NVDA Options Chain 203.53 Call 200.00 7/17 No 5.75 5.90 5.80 -6.20 -51.67% 13,231 82,991 0.44 0.67 13 58 None
AGEN Options Chain 3.36 Call 8.00 8/21 Yes 0.50 0.70 0.60 +0.45 +300.00% 13,156 81 1.54 0.35 13 40 None
EOSE Options Chain 4.40 Call 6.00 8/21 Yes 0.28 0.34 0.34 +0.02 +6.25% 13,138 3,713 1.35 0.32 6 32 None
NBIS Options Chain 210.51 Put 170.00 7/24 No 5.75 6.30 6.05 +1.40 +30.11% 13,114 491 1.54 -0.18 3 22 None
TSLA Options Chain 407.59 Call 415.00 7/17 No 1.83 1.86 1.86 -4.59 -71.17% 13,103 9,307 0.49 0.18 10 58 None
FIG Options Chain 23.65 Call 25.00 7/17 No 0.73 0.75 0.73 +0.63 +630.00% 13,092 9,055 1.30 0.36 3 19 None
GRAB Options Chain 3.93 Call 7.50 1/15 Yes 0.08 0.11 0.10 +0.02 +25.00% 12,915 160,726 0.63 0.15 14 40 None
TSLA Options Chain 407.59 Put 397.50 7/15 No 6.95 7.20 7.13 +3.49 +95.88% 12,887 346 0.48 -0.57 10 58 None
FIG Options Chain 23.65 Call 26.00 7/17 No 0.50 0.56 0.54 +0.49 +980.00% 12,774 1,118 1.39 0.27 3 19 None
INTC Options Chain 103.12 Call 120.00 7/17 No 0.34 0.37 0.37 -1.14 -75.50% 12,732 19,370 0.99 0.08 5 55 None
TSLA Options Chain 407.59 Put 375.00 7/15 No 0.63 0.66 0.64 +0.12 +23.08% 12,701 1,345 0.52 -0.10 10 58 None
AAPL Options Chain 314.97 Call 330.00 7/15 No 0.16 0.18 0.18 -0.02 -10.00% 12,659 1,232 0.32 0.05 10 65 None
IREN Options Chain 38.98 Put 33.00 7/31 No 2.02 2.05 2.05 +0.62 +43.36% 12,625 2,000 1.39 -0.24 9 42 None
AMC Options Chain 1.90 Call 2.00 7/17 No 0.06 0.07 0.06 -0.02 -25.00% 12,522 99,868 1.42 0.36 8 25 None
TSLA Options Chain 407.59 Call 410.00 7/15 No 1.16 1.20 1.17 -5.43 -82.28% 12,325 2,223 0.50 0.16 10 58 None
WULF Options Chain 21.97 Call 23.00 7/17 No 0.32 0.34 0.32 -0.42 -56.76% 12,293 45,038 1.17 0.24 2 39 None
SPCX Options Chain 139.14 Call 140.00 7/17 No 4.10 4.30 4.20 -3.74 -47.11% 12,204 2,115 0.78 0.48 3 33 None
WBD Options Chain 26.57 Call 29.00 8/21 No 0.50 0.59 0.56 -0.02 -3.45% 12,171 107,197 0.33 0.29 3 19 None
NVDA Options Chain 203.53 Call 220.00 7/31 No 2.00 2.03 2.04 -2.16 -51.43% 12,090 14,191 0.40 0.21 13 58 None
KLAC Options Chain 222.25 Put 122.00 8/21 Yes 0.90 1.25 1.30 +0.59 +83.10% 11,905 340 1.10 -0.03 9 58 None
ORCL Options Chain 131.54 Call 147.00 7/31 No 2.60 2.70 2.60 -2.80 -51.86% 11,897 13,004 0.65 0.25 10 67 None
CCL Options Chain 26.83 Call 32.00 8/21 No 0.18 0.25 0.19 -0.07 -26.93% 11,710 6,484 0.45 0.11 12 65 None
BAC Options Chain 59.67 Put 52.50 7/17 Yes 0.01 0.03 0.03 +0.01 +50.00% 11,684 8,130 0.55 0.00 13 73 None
TSLA Options Chain 407.59 Put 400.00 7/15 No 8.45 8.70 8.45 +4.05 +92.05% 11,632 1,462 0.47 -0.64 10 58 None
SOFI Options Chain 18.13 Put 18.00 7/17 No 0.44 0.46 0.45 +0.18 +66.67% 11,598 15,976 0.68 -0.44 11 48 None
AAPL Options Chain 314.97 Put 300.00 7/17 No 0.24 0.26 0.25 -0.17 -40.48% 11,520 31,730 0.34 -0.07 10 65 None
AMZN Options Chain 245.74 Call 255.00 7/17 No 1.36 1.38 1.38 +0.18 +15.00% 11,455 18,604 0.39 0.23 9 60 None
NVDA Options Chain 203.53 Put 210.00 7/17 No 7.35 7.75 7.55 +3.85 +104.06% 11,435 27,499 0.40 -0.75 13 58 None
TSLA Options Chain 407.59 Put 390.00 7/17 No 5.60 5.70 5.60 +2.40 +75.00% 11,432 8,794 0.48 -0.39 10 58 None
TSLA Options Chain 407.59 Call 397.50 7/15 No 4.35 4.45 4.43 -9.43 -68.04% 11,389 588 0.49 0.43 10 58 None
NVDA Options Chain 203.53 Put 190.00 7/17 No 0.45 0.47 0.46 +0.18 +64.29% 11,388 47,050 0.50 -0.11 13 58 None
IBM Options Chain 287.81 Call 310.00 7/17 No 0.70 0.75 0.74 +0.09 +13.85% 11,339 3,121 0.48 0.11 13 70 None
WFC Options Chain 87.18 Call 90.00 7/17 Yes 1.11 1.20 1.10 +0.06 +5.77% 11,261 13,368 0.57 0.34 13 73 None
XPEV Options Chain 12.95 Put 10.00 8/07 No 0.00 0.12 0.05 -0.02 -28.58% 11,187 13 0.64 -0.05 12 41 None
WULF Options Chain 21.97 Call 11.00 9/18 Yes 8.85 10.95 10.59 +0.74 +7.52% 11,125 90 1.65 0.95 2 39 None
C Options Chain 141.00 Call 145.00 7/24 Yes 1.92 2.03 1.92 -0.28 -12.73% 11,115 1,059 0.37 0.33 11 69 None
MU Options Chain 937.00 Call 1,200.00 7/17 No 0.70 0.79 0.76 -2.79 -78.60% 11,108 14,095 1.10 0.01 17 75 None
BTBT Options Chain 1.70 Call 4.00 11/20 Yes 0.12 0.14 0.13 +0.02 +18.19% 11,065 1,365 1.32 0.21 9 31 None
TSLA Options Chain 407.59 Call 392.50 7/15 No 6.85 7.00 6.91 -11.49 -62.45% 11,024 249 0.49 0.57 10 58 None
LAES Options Chain 2.83 Call 2.50 7/24 No 0.28 0.35 0.29 -0.14 -32.56% 10,998 15 1.15 0.68 8 18 None
AAPL Options Chain 314.97 Put 310.00 7/17 No 1.11 1.20 1.15 -0.69 -37.50% 10,972 12,547 0.29 -0.19 10 65 None
NVDA Options Chain 203.53 Call 210.00 7/24 No 3.10 3.20 3.15 -3.65 -53.68% 10,969 11,880 0.40 0.35 13 58 None
MSFT Options Chain 390.99 Call 400.00 7/15 No 1.40 1.50 1.45 +0.28 +23.94% 10,950 2,243 0.40 0.22 15 72 None
INTC Options Chain 103.12 Call 110.00 7/15 No 0.68 0.71 0.69 -2.96 -81.10% 10,863 1,346 0.94 0.18 5 55 None
ONDS Options Chain 6.96 Call 7.50 7/17 No 0.09 0.10 0.10 -0.13 -56.53% 10,791 5,406 0.95 0.25 9 38 None
COIN Options Chain 159.80 Put 95.00 7/17 No 0.08 0.13 0.08 -0.01 -11.12% 10,690 53,543 2.08 0.00 10 58 None
AAPL Options Chain 314.97 Call 315.00 7/17 No 5.05 5.25 5.20 +0.95 +22.36% 10,630 18,475 0.28 0.62 10 65 None
PLTR Options Chain 130.04 Put 125.00 7/17 No 1.28 1.31 1.28 -1.14 -47.11% 10,625 14,165 0.61 -0.25 12 53 None
GME Options Chain 21.68 Call 22.00 7/17 No 0.29 0.33 0.32 +0.11 +52.39% 10,570 10,879 0.31 0.52 15 49 None
IONQ Options Chain 38.88 Call 55.00 8/21 Yes 1.22 1.39 1.35 -0.88 -39.47% 10,554 13,061 1.05 0.20 9 44 None
MSFT Options Chain 390.99 Call 390.00 7/17 No 6.85 7.15 7.00 +2.10 +42.86% 10,532 14,469 0.39 0.54 15 72 None
TSLA Options Chain 407.59 Put 385.00 7/15 No 2.06 2.12 2.08 +0.83 +66.40% 10,454 441 0.49 -0.23 10 58 None
AAL Options Chain 16.96 Put 15.50 7/24 Yes 0.33 0.38 0.37 +0.13 +54.17% 10,399 1,729 0.62 -0.30 8 42 None
ORCL Options Chain 131.54 Put 120.00 7/31 No 2.55 2.75 2.49 +1.20 +93.03% 10,396 1,215 0.63 -0.23 10 67 None
IONQ Options Chain 38.88 Put 40.00 10/16 Yes 7.85 8.20 8.10 +1.72 +26.96% 10,342 15,287 0.97 -0.41 9 44 None
IONQ Options Chain 38.88 Call 50.00 8/21 Yes 1.96 2.09 2.04 -1.26 -38.19% 10,331 1,614 1.04 0.29 9 44 None
NVDA Options Chain 203.53 Put 175.00 7/17 No 0.08 0.10 0.07 -0.01 -12.50% 10,316 37,436 0.69 -0.01 13 58 None
PCG Options Chain 17.17 Call 18.00 9/18 Yes 0.91 0.98 0.93 +0.07 +8.14% 10,300 53,591 0.39 0.47 13 59 None
EXE Options Chain 87.24 Call 95.00 9/18 No 1.90 2.20 2.07 +0.22 +11.90% 10,296 7,164 0.33 0.28 3 21 None
INTC Options Chain 103.12 Call 105.00 7/17 No 3.15 3.30 3.26 -4.32 -57.00% 10,290 6,776 0.95 0.45 5 55 None
CCJ Options Chain 95.25 Put 75.00 8/14 Yes 0.82 0.99 1.00 +0.03 +3.10% 10,262 5 0.56 -0.12 13 56 None
EXE Options Chain 87.24 Call 115.00 9/18 No 0.10 0.30 0.20 -0.20 -50.00% 10,213 3,902 0.35 0.05 3 21 None
REPL Options Chain 9.94 Put 5.00 8/07 Yes 1.00 1.10 1.05 +0.15 +16.67% 10,197 122 4.05 -0.11 8 30 None
KO Options Chain 84.25 Call 87.50 9/18 Yes 1.75 1.93 1.84 +0.32 +21.06% 10,167 4,250 0.21 0.37 9 61 None
NFLX Options Chain 73.83 Put 70.00 7/17 Yes 1.26 1.28 1.27 -0.13 -9.29% 10,153 28,467 0.93 -0.27 11 63 None
IBM Options Chain 287.81 Call 360.00 7/17 No 0.00 0.04 0.02 -0.02 -50.00% 10,141 587 0.86 0.00 13 70 None
WBD Options Chain 26.57 Call 28.00 7/17 No 0.09 0.15 0.09 -0.19 -67.86% 10,103 53,162 0.38 0.14 3 19 None
QUBT Options Chain 8.71 Put 10.00 8/21 Yes 2.31 2.47 2.45 +0.48 +24.37% 10,061 19,728 1.04 -0.69 10 35 None
REPL Options Chain 9.94 Put 5.00 7/31 No 0.40 0.85 0.55 +0.02 +3.78% 10,056 4 3.85 -0.11 8 30 None
GME Options Chain 21.68 Call 23.00 7/17 No 0.07 0.09 0.08 +0.02 +33.34% 10,052 20,417 0.40 0.15 15 49 None
WOLF Options Chain 35.29 Put 20.00 9/18 Yes 1.12 1.43 1.19 -0.08 -6.30% 10,042 25,194 1.28 -0.11 8 36 None
SPCX Options Chain 139.14 Put 150.00 7/17 No 11.90 12.70 13.12 +5.41 +70.17% 10,030 40,507 0.88 -0.80 3 33 None
CLSK Options Chain 12.85 Call 13.50 7/17 No 0.19 0.22 0.20 -0.21 -51.22% 10,022 16,764 1.13 0.24 9 40 None
AAPL Options Chain 314.97 Call 310.00 7/17 No 8.60 8.95 8.78 +1.41 +19.14% 10,019 48,441 0.29 0.81 10 65 None
WOLF Options Chain 35.29 Put 30.00 8/14 Yes 2.75 3.10 2.44 -0.26 -9.63% 10,000 8 1.22 -0.31 8 36 None
ET Options Chain 19.66 Call 20.00 7/17 No 0.27 0.30 0.30 +0.23 +328.58% 9,931 43,436 0.25 0.62 12 63 None
CMCSA Options Chain 23.57 Call 25.00 7/17 No 0.05 0.07 0.07 +0.02 +40.00% 9,835 80,552 0.35 0.16 16 68 None
WBD Options Chain 26.57 Call 28.00 8/21 No 0.80 1.04 1.01 +0.09 +9.79% 9,823 59,410 0.35 0.43 3 19 None
AAPL Options Chain 314.97 Put 312.50 7/15 No 0.87 0.95 0.91 -1.09 -54.50% 9,821 958 0.29 -0.22 10 65 None
MSFT Options Chain 390.99 Call 390.00 7/15 No 4.80 5.25 4.98 +1.55 +45.19% 9,802 1,660 0.39 0.54 15 72 None
AAPL Options Chain 314.97 Put 320.00 7/17 No 4.85 5.35 5.00 -1.72 -25.60% 9,780 3,089 0.28 -0.60 10 65 None
SPCX Options Chain 139.14 Put 145.00 7/17 No 8.00 8.60 8.60 +3.80 +79.17% 9,703 14,793 0.83 -0.68 3 33 None
ONDS Options Chain 6.96 Call 8.00 7/17 No 0.03 0.04 0.04 -0.07 -63.64% 9,662 15,693 1.01 0.11 9 38 None
FIGR Options Chain 29.74 Call 40.00 11/20 No 3.00 3.30 3.20 -0.70 -17.95% 9,594 10,616 0.85 0.38 3 19 None
SPCX Options Chain 139.14 Put 125.00 7/17 No 0.60 0.70 0.67 +0.34 +103.03% 9,591 5,139 0.86 -0.12 3 33 None
FIGR Options Chain 29.74 Call 30.00 8/21 No 3.00 3.40 3.43 -2.17 -38.75% 9,587 1,590 0.86 0.55 3 19 None
NVDA Options Chain 203.53 Put 200.00 8/21 No 8.45 8.55 8.30 +2.17 +35.40% 9,569 38,923 0.40 -0.41 13 58 None
ORCL Options Chain 131.54 Call 160.00 7/17 No 0.10 0.11 0.10 -0.26 -72.23% 9,563 20,596 0.91 0.02 10 67 None
CRWV Options Chain 88.81 Call 100.00 7/17 No 0.18 0.19 0.19 -0.66 -77.65% 9,561 12,114 1.02 0.05 3 21 None
AAPL Options Chain 314.97 Call 350.00 7/17 No 0.02 0.04 0.04 +0.01 +33.34% 9,555 35,400 0.38 0.00 10 65 None
OXY Options Chain 52.83 Call 55.00 7/31 No 1.81 1.91 1.80 +0.96 +114.29% 9,533 9,490 0.38 0.52 10 55 None
CMG Options Chain 35.25 Call 37.00 7/17 No 0.46 0.54 0.51 +0.36 +240.00% 9,486 4,509 0.42 0.43 10 54 None
PURR Options Chain 7.60 Call 8.00 7/17 No 0.05 0.10 0.10 -0.16 -61.54% 9,433 5,760 1.05 0.23 3 16 None
ONDS Options Chain 6.96 Call 9.00 8/21 Yes 0.30 0.33 0.32 -0.09 -21.96% 9,405 21,518 0.99 0.26 9 38 None
NVDA Options Chain 203.53 Put 202.50 7/17 No 3.10 3.20 3.13 +1.78 +131.86% 9,385 8,307 0.43 -0.44 13 58 None
TSM Options Chain 435.80 Call 450.00 7/17 Yes 3.50 3.65 3.60 -4.60 -56.10% 9,351 5,745 0.72 0.21 20 61
Dividend Stock List
PLTR Options Chain 130.04 Call 142.00 7/17 No 0.30 0.32 0.32 +0.11 +52.39% 9,303 549 0.60 0.09 12 53 None
NVDA Options Chain 203.53 Call 217.50 7/15 No 0.07 0.09 0.09 -0.99 -91.67% 9,276 4,058 0.47 0.03 13 58 None
NOK Options Chain 12.46 Call 12.50 7/17 No 0.13 0.14 0.13 -0.30 -69.77% 9,266 6,908 0.83 0.24 12 42 None
XPEV Options Chain 12.95 Call 12.00 8/21 Yes 1.50 1.77 1.68 -0.24 -12.50% 9,253 17,338 0.64 0.69 12 41 None
AAPL Options Chain 314.97 Put 315.00 7/17 No 2.47 2.60 2.55 -1.20 -32.00% 9,246 3,474 0.28 -0.38 10 65 None
TSLA Options Chain 407.59 Call 420.00 7/15 No 0.39 0.40 0.40 -2.75 -87.31% 9,221 8,501 0.53 0.07 10 58 None
BAC Options Chain 59.67 Call 62.00 7/17 Yes 0.23 0.24 0.24 -0.06 -20.00% 9,193 9,961 0.41 0.18 13 73 None
WULF Options Chain 21.97 Put 17.00 8/21 Yes 1.08 1.17 1.12 +0.18 +19.15% 9,185 5,810 1.08 -0.22 2 39 None
TSLA Options Chain 407.59 Call 395.00 7/17 No 7.85 8.00 7.95 -9.40 -54.18% 9,174 11,836 0.48 0.51 10 58 None
NFLX Options Chain 73.83 Call 100.00 9/18 Yes 0.51 0.53 0.52 -0.05 -8.78% 9,106 51,134 0.46 0.08 11 63 None
CZR Options Chain 29.85 Call 30.00 9/18 Yes 0.43 0.87 0.58 -0.25 -30.12% 9,070 40,275 0.14 0.48 7 44 None
WMT Options Chain 114.00 Call 118.00 7/17 No 0.33 0.35 0.33 +0.10 +43.48% 9,069 18,633 0.28 0.19 10 59 None
BAC Options Chain 59.67 Put 59.00 7/17 Yes 0.75 0.77 0.76 -0.05 -6.18% 9,065 6,036 0.41 -0.41 13 73 None
SNAP Options Chain 4.68 Call 5.00 7/17 No 0.01 0.02 0.02 -0.02 -50.00% 9,065 26,800 0.54 0.12 8 30 None
AMZN Options Chain 245.74 Call 247.50 7/15 No 2.62 2.84 2.75 +0.28 +11.34% 9,062 2,633 0.39 0.49 9 60 None
NVDA Options Chain 203.53 Put 197.50 7/17 No 1.47 1.50 1.47 +0.84 +133.34% 9,051 17,845 0.45 -0.25 13 58 None
HOOD Options Chain 109.86 Call 115.00 7/17 No 1.51 1.58 1.52 -0.96 -38.71% 8,970 12,037 0.75 0.29 10 56 None
MSFT Options Chain 390.99 Call 395.00 7/15 No 2.70 2.90 2.78 +0.78 +39.00% 8,931 1,102 0.39 0.37 15 72 None
VG Options Chain 12.24 Call 15.00 8/21 Yes 0.70 0.80 0.76 +0.37 +94.88% 8,924 48,782 0.77 0.36 10 34 None
BRUN Options Chain 28.40 Put 22.50 7/17 No 0.60 0.70 0.65 +0.37 +132.15% 8,903 2,871 1.85 -0.18 6 18 None
AAPL Options Chain 314.97 Call 317.50 7/17 No 3.65 3.80 3.75 +0.73 +24.18% 8,844 12,172 0.27 0.51 10 65 None
AMZN Options Chain 245.74 Call 257.50 7/17 No 0.88 0.94 0.92 +0.10 +12.20% 8,843 9,372 0.39 0.17 9 60 None
AMZN Options Chain 245.74 Call 255.00 7/15 No 0.54 0.57 0.57 -0.07 -10.94% 8,838 807 0.40 0.16 9 60 None
AMZN Options Chain 245.74 Call 260.00 8/21 Yes 8.80 8.90 8.85 +0.55 +6.63% 8,814 46,369 0.42 0.39 9 60 None
PLTR Options Chain 130.04 Call 134.00 7/17 No 1.60 1.63 1.61 +0.70 +76.93% 8,793 3,587 0.58 0.33 12 53 None
KVUE Options Chain 19.55 Call 20.00 7/17 No 0.04 0.06 0.05 -0.07 -58.34% 8,778 6,811 0.33 0.15 3 18 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
AMZN Options Chain 245.74 Call 245.00 8/07 Yes 13.25 13.50 13.09 +0.59 +4.72% 8,762 1,287 0.46 0.56 9 60 None
TSLA Options Chain 407.59 Call 390.00 7/17 No 10.60 10.80 10.75 -10.54 -49.51% 8,728 8,324 0.49 0.61 10 58 None
MU Options Chain 937.00 Put 800.00 7/24 No 19.50 20.50 20.12 +4.97 +32.81% 8,712 1,799 1.13 -0.17 17 75 None
ALK Options Chain 49.42 Call 50.00 7/17 No 0.25 0.40 0.34 -1.21 -78.07% 8,708 10,791 0.65 0.21 6 52 None
APH Options Chain 159.06 Put 120.00 8/21 Yes 1.15 1.45 1.35 +0.05 +3.85% 8,699 6,143 0.64 -0.08 11 60 None
BAC Options Chain 59.67 Call 60.00 7/17 Yes 0.79 0.82 0.82 -0.08 -8.89% 8,689 47,023 0.41 0.43 13 73 None
SOFI Options Chain 18.13 Call 20.00 8/21 Yes 0.96 0.98 0.98 -0.23 -19.01% 8,679 42,447 0.69 0.38 11 48 None
AAPL Options Chain 314.97 Put 305.00 7/17 No 0.50 0.52 0.51 -0.37 -42.05% 8,668 9,008 0.31 -0.11 10 65 None
WBD Options Chain 26.57 Put 27.00 7/17 No 0.27 0.30 0.30 -0.83 -73.46% 8,640 22,655 0.29 -0.46 3 19 None
WULF Options Chain 21.97 Put 20.00 7/17 No 0.60 0.67 0.65 +0.24 +58.54% 8,599 34,211 1.21 -0.33 2 39 None
ORCL Options Chain 131.54 Put 130.00 7/17 No 2.75 2.88 2.79 +1.98 +244.45% 8,588 6,189 0.65 -0.41 10 67 None
WULF Options Chain 21.97 Call 21.00 7/17 No 0.95 0.99 0.99 -0.72 -42.11% 8,560 54,712 1.16 0.51 2 39 None
TSLA Options Chain 407.59 Call 430.00 7/17 No 0.58 0.60 0.60 -1.89 -75.91% 8,541 31,402 0.52 0.08 10 58 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
PYPL Options Chain 46.25 Call 47.50 7/17 No 1.00 1.09 1.04 +0.70 +205.89% 8,494 16,454 0.47 0.54 14 59 None
NVDA Options Chain 203.53 Put 145.00 7/17 No 0.01 0.03 0.01 -0.01 -50.00% 8,483 16,510 1.16 0.00 13 58 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
ORCL Options Chain 131.54 Call 135.00 7/17 No 2.36 2.43 2.40 -5.15 -68.22% 8,460 1,165 0.69 0.38 10 67 None
NFLX Options Chain 73.83 Call 75.00 7/24 Yes 2.87 2.88 2.87 +0.20 +7.50% 8,440 2,764 0.66 0.47 11 63 None
AAPL Options Chain 314.97 Call 327.50 7/17 No 0.77 0.82 0.78 +0.18 +30.00% 8,346 1,823 0.29 0.16 10 65 None
NVDA Options Chain 203.53 Put 207.50 7/17 No 5.60 5.95 5.55 +2.89 +108.65% 8,322 3,866 0.41 -0.66 13 58 None
IREN Options Chain 38.98 Put 30.00 7/17 No 0.17 0.19 0.18 +0.04 +28.58% 8,312 11,833 1.68 -0.06 9 42 None
BAC Options Chain 59.67 Call 64.00 7/17 Yes 0.05 0.06 0.06 -0.03 -33.34% 8,262 6,285 0.42 0.05 13 73 None
TSLA Options Chain 407.59 Call 415.00 7/15 No 0.66 0.68 0.67 -3.83 -85.12% 8,256 5,146 0.51 0.11 10 58 None
NVDA Options Chain 203.53 Call 210.00 8/21 No 8.10 8.15 8.12 -4.03 -33.17% 8,246 28,902 0.40 0.45 13 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
WULF Options Chain 21.97 Call 28.00 7/24 No 0.05 0.18 0.11 -0.17 -60.72% 8,224 8,113 1.05 0.07 2 39 None
APA Options Chain 33.40 Call 37.00 7/17 No 0.12 0.18 0.14 +0.07 +100.00% 8,164 875 0.57 0.15 15 64 None
TSLA Options Chain 407.59 Call 402.50 7/15 No 2.65 2.70 2.68 -7.92 -74.72% 8,156 330 0.49 0.30 10 58 None
F Options Chain 14.00 Call 14.50 7/17 No 0.04 0.05 0.05 0.00 0.00% 8,121 10,173 0.40 0.15 8 48 None
HPQ Options Chain 24.77 Call 27.00 8/21 No 0.65 0.72 0.65 +0.14 +27.46% 8,102 3,047 0.46 0.29 12 45 None
ADTN Options Chain 13.60 Call 15.00 8/21 Yes 0.40 0.60 0.50 -0.50 -50.00% 8,091 259 0.79 0.33 7 30 None
ADTN Options Chain 13.60 Put 11.00 8/21 Yes 0.60 1.05 0.70 +0.25 +55.56% 8,074 5,009 1.00 -0.26 7 30 None
AAPL Options Chain 314.97 Call 332.50 7/17 No 0.33 0.37 0.34 +0.08 +30.77% 8,074 731 0.30 0.08 10 65 None
AAL Options Chain 16.96 Put 14.00 7/17 No 0.00 0.02 0.02 +0.01 +100.00% 8,051 12,530 0.83 -0.01 8 42 None
PLTR Options Chain 130.04 Call 129.00 7/17 No 3.75 3.80 3.80 +1.48 +63.80% 8,051 8,287 0.59 0.57 12 53 None
NVDA Options Chain 203.53 Call 215.00 7/24 No 1.78 1.82 1.80 -2.60 -59.10% 8,041 10,575 0.40 0.23 13 58 None
NVDA Options Chain 203.53 Call 230.00 7/17 No 0.05 0.06 0.06 -0.16 -72.73% 8,018 50,911 0.52 0.01 13 58 None
SOFI Options Chain 18.13 Put 18.50 7/17 No 0.72 0.73 0.72 +0.29 +67.45% 8,004 5,845 0.69 -0.60 11 48 None
WULF Options Chain 21.97 Call 25.00 7/24 No 0.34 0.43 0.35 -0.42 -54.55% 8,004 378 1.08 0.19 2 39 None
META Options Chain 656.73 Call 720.00 7/17 No 1.20 1.30 1.26 -2.87 -69.50% 7,999 4,865 0.58 0.08 12 66 None
SPCX Options Chain 139.14 Call 155.00 7/17 No 0.80 0.85 0.84 -1.05 -55.56% 7,972 9,210 0.87 0.13 3 33 None
AAPL Options Chain 314.97 Call 320.00 8/21 Yes 10.55 10.70 10.66 +1.06 +11.05% 7,953 23,650 0.27 0.50 10 65 None
NOW Options Chain 107.35 Call 115.00 7/17 No 1.64 1.70 1.63 +0.65 +66.33% 7,952 8,898 0.66 0.34 10 56 None
CLSK Options Chain 12.85 Call 13.00 7/17 No 0.32 0.34 0.32 -0.25 -43.86% 7,943 1,356 1.11 0.36 9 40 None
PLTR Options Chain 130.04 Call 131.00 7/17 No 2.73 2.77 2.77 +1.16 +72.05% 7,918 12,716 0.58 0.47 12 53 None
CRML Options Chain 8.03 Call 12.50 8/21 No 0.05 0.10 0.08 -0.12 -60.00% 7,910 33,295 1.02 0.08 3 16 None
CLSK Options Chain 12.85 Call 15.00 7/17 No 0.04 0.05 0.05 -0.07 -58.34% 7,893 4,738 1.19 0.07 9 40 None
IREN Options Chain 38.98 Call 47.00 7/17 No 0.20 0.23 0.21 -0.44 -67.70% 7,847 15,763 1.28 0.09 9 42 None
SOC Options Chain 3.87 Call 4.00 7/17 No 0.51 0.63 0.50 +0.25 +100.00% 7,831 28,371 1.86 0.73 3 15 None
BSX Options Chain 44.77 Put 43.00 7/17 No 0.20 0.30 0.23 -0.19 -45.24% 7,822 17,164 0.45 -0.21 8 47 None
BTDR Options Chain 13.67 Call 15.00 7/31 No 0.60 0.75 0.70 -0.65 -48.15% 7,818 1,537 1.44 0.32 7 27 None
SOFI Options Chain 18.13 Put 17.00 7/17 No 0.13 0.14 0.13 +0.03 +30.00% 7,798 18,909 0.70 -0.18 11 48 None
NIO Options Chain 4.79 Call 5.50 7/17 No 0.01 0.02 0.02 0.00 0.00% 7,796 14,345 0.75 0.04 9 29 None
LNG Options Chain 263.29 Call 280.00 8/21 Yes 5.80 6.70 6.20 +1.35 +27.84% 7,764 7,599 0.35 0.33 12 57 None
SPCX Options Chain 139.14 Put 138.00 7/17 No 3.90 4.00 4.30 +2.29 +113.93% 7,756 808 0.79 -0.45 3 33 None
NVDA Options Chain 203.53 Put 197.50 7/15 No 0.65 0.68 0.67 +0.32 +91.43% 7,732 1,443 0.45 -0.19 13 58 None
LNG Options Chain 263.29 Call 290.00 8/21 Yes 3.70 4.00 4.00 +1.15 +40.36% 7,719 376 0.35 0.23 12 57 None
BSX Options Chain 44.77 Put 43.00 7/24 No 0.60 0.70 0.67 -0.03 -4.29% 7,672 207 0.44 -0.30 8 47 None
INTC Options Chain 103.12 Call 130.00 8/21 Yes 4.45 4.70 4.60 -2.25 -32.85% 7,614 14,463 0.93 0.28 5 55 None
MRVL Options Chain 236.63 Call 250.00 8/21 No 14.40 14.85 14.40 -8.90 -38.20% 7,609 13,786 0.91 0.38 10 60 None
TSLA Options Chain 407.59 Put 380.00 7/15 No 1.15 1.19 1.17 +0.37 +46.25% 7,516 573 0.51 -0.15 10 58 None
PLTR Options Chain 130.04 Call 128.00 7/17 No 4.30 4.40 4.38 +1.68 +62.23% 7,507 12,324 0.59 0.62 12 53 None
VZ Options Chain 42.15 Put 42.50 7/17 No 0.37 0.49 0.45 -0.24 -34.79% 7,492 8,005 0.31 -0.44 10 64 None
CVNA Options Chain 65.83 Put 62.00 7/17 No 0.63 0.76 0.68 -0.18 -20.93% 7,478 7,311 0.67 -0.25 8 50 None
MARA Options Chain 12.19 Call 12.50 7/17 No 0.36 0.37 0.37 -0.27 -42.19% 7,422 33,525 0.99 0.41 4 41 None
CRML Options Chain 8.03 Put 12.50 8/21 No 5.00 5.50 5.07 +0.17 +3.47% 7,411 11,124 1.43 -0.92 3 16 None
CRML Options Chain 8.03 Put 15.00 7/17 No 7.40 7.80 7.65 +0.70 +10.08% 7,404 13,175 0.00 -1.00 3 16 None
CRML Options Chain 8.03 Call 15.00 7/17 No 0.00 0.05 0.05 +0.02 +66.67% 7,401 16,782 3.67 0.00 3 16 None
NOW Options Chain 107.35 Call 120.00 7/17 No 0.61 0.65 0.62 +0.22 +55.00% 7,364 22,573 0.67 0.16 10 56 None
SOFI Options Chain 18.13 Call 20.00 7/24 No 0.21 0.23 0.23 -0.15 -39.48% 7,363 13,262 0.64 0.20 11 48 None
TSLA Options Chain 407.59 Put 410.00 7/17 No 17.60 17.85 17.65 +7.07 +66.83% 7,356 6,186 0.48 -0.76 10 58 None
META Options Chain 656.73 Call 800.00 8/21 Yes 9.35 9.55 9.25 -4.29 -31.69% 7,351 14,046 0.55 0.16 12 66 None
KVUE Options Chain 19.55 Put 19.00 7/17 No 0.10 0.20 0.15 -0.06 -28.58% 7,342 134 0.32 -0.34 3 18 None
AMZN Options Chain 245.74 Call 252.50 7/17 No 1.98 2.07 1.99 +0.28 +16.38% 7,322 8,293 0.39 0.31 9 60 None
POET Options Chain 8.00 Call 10.00 7/31 No 0.19 0.22 0.21 -0.17 -44.74% 7,313 11,475 1.09 0.21 7 32 None
NFLX Options Chain 73.83 Call 100.00 7/17 Yes 0.04 0.05 0.05 -0.02 -28.58% 7,297 47,770 1.28 0.00 11 63 None
GME Options Chain 21.68 Call 22.50 7/17 No 0.13 0.15 0.14 +0.03 +27.28% 7,293 6,965 0.35 0.29 15 49 None
NVDA Options Chain 203.53 Call 220.00 7/24 No 0.99 1.01 1.00 -1.74 -63.51% 7,289 11,945 0.40 0.14 13 58 None
SOUN Options Chain 6.61 Call 7.00 7/17 No 0.06 0.07 0.07 -0.05 -41.67% 7,287 14,445 0.86 0.23 3 16 None
PLUG Options Chain 2.17 Call 2.50 7/17 No 0.02 0.03 0.03 -0.02 -40.00% 7,281 4,537 1.34 0.12 4 25 None
TSLA Options Chain 407.59 Put 405.00 7/15 No 12.00 12.35 12.00 +5.70 +90.48% 7,270 883 0.47 -0.75 10 58 None
TSLA Options Chain 407.59 Put 395.00 7/17 No 7.85 7.95 7.90 +3.45 +77.53% 7,261 6,162 0.47 -0.49 10 58 None
MU Options Chain 937.00 Call 1,100.00 7/17 No 3.50 3.75 3.60 -9.41 -72.33% 7,229 8,218 1.04 0.08 17 75 None
NFLX Options Chain 73.83 Call 90.00 7/17 Yes 0.14 0.15 0.15 -0.02 -11.77% 7,218 64,167 1.07 0.04 11 63 None
BTDR Options Chain 13.67 Call 19.00 7/31 No 0.10 0.35 0.25 -0.28 -52.83% 7,210 35,931 1.49 0.12 7 27 None
TSM Options Chain 435.80 Put 380.00 7/17 Yes 1.21 1.44 1.32 -0.23 -14.84% 7,202 13,172 0.75 -0.08 20 61
Dividend Stock List
SOFI Options Chain 18.13 Put 17.50 7/17 No 0.25 0.26 0.25 +0.09 +56.25% 7,147 8,180 0.69 -0.30 11 48 None
TSLA Options Chain 407.59 Call 450.00 7/17 No 0.18 0.19 0.20 -0.53 -72.61% 7,125 22,170 0.61 0.03 10 58 None
MARA Options Chain 12.19 Call 14.50 7/17 No 0.03 0.04 0.03 -0.07 -70.00% 7,086 4,530 1.05 0.11 4 41 None
RIVN Options Chain 17.48 Put 17.00 7/24 No 0.62 0.67 0.62 +0.06 +10.72% 7,085 1,141 0.68 -0.41 6 34 None
VG Options Chain 12.24 Call 12.50 7/17 No 0.95 1.10 1.01 +0.68 +206.07% 7,083 11,160 0.85 0.79 10 34 None
INTC Options Chain 103.12 Call 120.00 8/21 Yes 6.55 6.85 6.70 -2.80 -29.48% 7,064 14,196 0.92 0.37 5 55 None
BABA Options Chain 112.53 Call 120.00 7/17 No 0.42 0.46 0.44 -0.20 -31.25% 7,047 19,106 0.55 0.13 11 58 None
GOOGL Options Chain 357.18 Call 370.00 7/17 No 0.66 0.70 0.69 -0.93 -57.41% 7,025 15,748 0.36 0.11 10 64 None
F Options Chain 14.00 Call 15.00 8/21 Yes 0.34 0.36 0.35 -0.04 -10.26% 7,014 11,333 0.43 0.29 8 48 None
PFE Options Chain 24.17 Call 24.50 7/17 No 0.20 0.25 0.23 +0.10 +76.93% 7,011 11,397 0.22 0.50 6 56 None
ANET Options Chain 187.60 Put 115.00 7/17 No 0.00 0.02 0.01 -0.18 -94.74% 7,007 11,122 1.58 0.00 12 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 4 47 None
WBD Options Chain 26.57 Put 25.00 7/24 No 0.02 0.20 0.02 -0.30 -93.75% 6,975 1,380 0.38 -0.16 3 19 None
PFE Options Chain 24.17 Call 25.00 7/17 No 0.07 0.08 0.08 +0.03 +60.00% 6,959 22,408 0.24 0.19 6 56 None
FIG Options Chain 23.65 Call 27.00 7/17 No 0.30 0.43 0.40 +0.36 +900.00% 6,957 586 1.43 0.20 3 19 None
AMZN Options Chain 245.74 Call 262.50 7/17 No 0.37 0.39 0.37 -0.02 -5.13% 6,915 3,321 0.40 0.08 9 60 None
VRT Options Chain 319.50 Put 230.00 7/17 No 0.04 0.10 0.07 +0.02 +40.00% 6,911 8,417 1.10 0.00 8 54 None
INTC Options Chain 103.12 Call 110.00 7/17 No 1.60 1.65 1.62 -3.13 -65.90% 6,900 16,061 0.95 0.27 5 55 None
AMZN Options Chain 245.74 Call 247.50 7/31 Yes 10.45 11.05 10.60 % 6,894 0 0.49 0.52 9 60 None
GOOG Options Chain 355.03 Call 375.00 7/17 No 0.25 0.34 0.28 -0.40 -58.83% 6,886 4,194 0.38 0.05 10 64 None
ORCL Options Chain 131.54 Call 130.00 7/17 No 4.50 4.80 4.69 -7.23 -60.66% 6,874 618 0.69 0.59 10 67 None
ORCL Options Chain 131.54 Call 160.00 8/21 No 3.00 3.10 3.00 -2.05 -40.60% 6,868 12,491 0.66 0.22 10 67 None
SPCX Options Chain 139.14 Call 160.00 7/17 No 0.50 0.55 0.50 -0.70 -58.34% 6,853 14,012 0.93 0.08 3 33 None
TSLA Options Chain 407.59 Put 380.00 7/17 No 2.60 2.65 2.63 +1.06 +67.52% 6,838 10,404 0.49 -0.21 10 58 None
OPEN Options Chain 4.49 Put 4.50 7/17 No 0.16 0.19 0.16 +0.07 +77.78% 6,822 2,183 0.90 -0.50 5 31 None
RKLB Options Chain 76.73 Put 75.00 7/17 No 2.16 2.28 2.23 +1.08 +93.92% 6,819 7,639 0.96 -0.39 7 44 None
PFE Options Chain 24.17 Call 25.00 8/21 Yes 0.39 0.43 0.42 +0.09 +27.28% 6,818 15,717 0.23 0.35 6 56 None
AAPL Options Chain 314.97 Call 327.50 7/15 No 0.27 0.30 0.27 -0.05 -15.63% 6,813 400 0.31 0.08 10 65 None
NOK Options Chain 12.46 Call 12.00 7/17 No 0.27 0.29 0.28 -0.45 -61.65% 6,810 16,866 0.83 0.40 12 42 None
SPCX Options Chain 139.14 Call 157.50 7/17 No 0.60 0.70 0.63 -0.85 -57.44% 6,809 2,677 0.91 0.10 3 33 None
GFI Options Chain 34.14 Put 40.00 10/16 No 8.10 8.50 8.40 +0.40 +5.00% 6,801 1,042 0.59 -0.68 15 65 None
NOK Options Chain 12.46 Call 14.00 7/24 Yes 0.17 0.19 0.18 -0.17 -48.58% 6,788 6,260 1.01 0.18 12 42 None
BSX Options Chain 44.77 Put 42.50 7/24 No 0.45 0.60 0.52 -0.08 -13.34% 6,767 40 0.46 -0.25 8 47 None
AAPL Options Chain 314.97 Call 300.00 7/17 No 17.65 18.05 18.00 +2.16 +13.64% 6,746 35,986 0.37 0.93 10 65 None
MARA Options Chain 12.19 Call 13.00 7/17 No 0.20 0.21 0.21 -0.19 -47.50% 6,732 43,203 0.98 0.28 4 41 None
NVDA Options Chain 203.53 Put 205.00 7/22 No 5.50 5.75 5.25 +2.25 +75.00% 6,706 404 0.38 -0.53 13 58 None
ZETA Options Chain 21.87 Call 20.00 9/18 Yes 3.85 4.05 3.95 +0.17 +4.50% 6,704 14,279 0.81 0.67 10 43 None
CRWV Options Chain 88.81 Call 90.00 7/17 No 1.13 1.21 1.17 -2.28 -66.09% 6,702 19,353 0.97 0.25 3 21 None
PLTR Options Chain 130.04 Call 140.00 7/24 No 1.55 1.60 1.58 +0.56 +54.91% 6,672 3,790 0.54 0.23 12 53 None
NFLX Options Chain 73.83 Call 85.00 7/17 Yes 0.36 0.37 0.37 +0.01 +2.78% 6,661 34,107 1.01 0.10 11 63 None
AAPL Options Chain 314.97 Put 317.50 7/15 No 2.50 2.67 2.60 -1.77 -40.51% 6,645 69 0.28 -0.50 10 65 None
TSLA Options Chain 407.59 Call 460.00 7/17 No 0.12 0.14 0.13 -0.31 -70.46% 6,644 11,392 0.66 0.01 10 58 None
FA Options Chain 19.54 Call 22.50 7/17 No 0.10 0.15 0.12 % 6,638 0 0.79 0.18 7 43 None
BYND Options Chain 0.66 Call 1.00 7/24 No 0.00 0.01 0.01 0.00 0.00% 6,631 16,792 1.92 0.01 9 18 None
AVGO Options Chain 400.40 Call 420.00 7/17 No 0.65 0.76 0.70 -2.75 -79.71% 6,627 13,460 0.56 0.06 13 64 None
IREN Options Chain 38.98 Call 45.00 7/17 No 0.39 0.42 0.40 -0.68 -62.97% 6,593 6,007 1.27 0.16 9 42 None
WBD Options Chain 26.57 Put 25.00 10/16 No 1.15 1.34 1.20 -0.30 -20.00% 6,580 169,777 0.43 -0.29 3 19 None
AAPL Options Chain 314.97 Put 317.50 7/17 No 3.55 3.75 3.65 -1.45 -28.44% 6,543 1,342 0.28 -0.49 10 65 None
MU Options Chain 937.00 Put 750.00 7/24 No 11.60 13.00 12.74 +3.24 +34.11% 6,539 911 1.19 -0.11 17 75 None
MU Options Chain 937.00 Put 850.00 7/24 No 30.50 33.00 31.00 +6.00 +24.00% 6,526 1,706 1.08 -0.26 17 75 None
ZM Options Chain 89.92 Call 100.00 7/17 No 0.05 0.20 0.10 0.00 0.00% 6,521 2,045 0.50 0.04 17 68 None
ORCL Options Chain 131.54 Put 135.00 7/17 No 5.45 5.70 5.50 +3.61 +191.01% 6,517 9,659 0.67 -0.62 10 67 None
APLD Options Chain 31.34 Call 35.00 7/17 No 0.05 0.07 0.07 -0.23 -76.67% 6,513 4,283 1.08 0.05 3 20 None
NFLX Options Chain 73.83 Call 78.00 8/21 Yes 3.00 3.05 3.03 +0.15 +5.21% 6,510 3,271 0.47 0.40 11 63 None
BAC Options Chain 59.67 Put 60.00 7/31 Yes 1.61 1.67 1.69 +0.17 +11.19% 6,492 266 0.27 -0.53 13 73 None
TSLA Options Chain 407.59 Put 387.50 7/15 No 2.71 2.78 2.75 +1.22 +79.74% 6,489 274 0.49 -0.29 10 58 None
TSM Options Chain 435.80 Put 380.00 8/21 Yes 10.80 12.05 11.20 +2.72 +32.08% 6,487 13,475 0.54 -0.24 20 61
Dividend Stock List
WULF Options Chain 21.97 Put 21.00 7/17 No 1.03 1.13 1.10 +0.35 +46.67% 6,478 13,797 1.19 -0.49 2 39 None
AAPL Options Chain 314.97 Put 320.00 7/15 No 3.90 4.25 3.88 -2.37 -37.92% 6,475 103 0.29 -0.65 10 65 None
WBD Options Chain 26.57 Put 20.00 10/16 No 0.28 0.60 0.25 -0.19 -43.19% 6,465 244,391 0.56 -0.10 3 19 None
TSLA Options Chain 407.59 Put 410.00 7/15 No 16.15 16.45 16.30 +7.51 +85.44% 6,462 1,203 0.48 -0.84 10 58 None
PLTR Options Chain 130.04 Call 132.00 7/17 No 2.30 2.34 2.35 +1.02 +76.70% 6,447 3,501 0.58 0.42 12 53 None
TSLA Options Chain 407.59 Call 405.00 7/17 No 3.95 4.05 4.00 -7.05 -63.81% 6,444 5,966 0.48 0.32 10 58 None
SPCX Options Chain 139.14 Put 135.00 9/18 No 16.90 17.10 16.90 +1.85 +12.30% 6,432 20,024 0.82 -0.40 3 33 None
TSM Options Chain 435.80 Call 475.00 7/17 Yes 0.78 0.97 0.94 -2.31 -71.08% 6,409 6,279 0.72 0.07 20 61
Dividend Stock List
ONDS Options Chain 6.96 Put 7.00 7/17 No 0.28 0.31 0.28 +0.08 +40.00% 6,408 17,581 0.94 -0.51 9 38 None
TSLA Options Chain 407.59 Put 392.50 7/17 No 6.65 6.75 6.75 +3.00 +80.00% 6,363 1,751 0.48 -0.44 10 58 None
SPCE Options Chain 2.42 Put 3.00 7/17 No 0.58 0.64 0.62 +0.14 +29.17% 6,329 19,805 2.28 -0.92 5 37 None
NVDA Options Chain 203.53 Put 195.00 7/15 No 0.36 0.39 0.38 +0.15 +65.22% 6,328 5,192 0.48 -0.13 13 58 None
PYPL Options Chain 46.25 Call 50.00 7/31 No 1.60 1.62 1.60 +0.65 +68.43% 6,302 2,147 0.60 0.39 14 59 None
F Options Chain 14.00 Call 14.00 7/17 No 0.17 0.18 0.17 -0.07 -29.17% 6,294 15,508 0.40 0.41 8 48 None
TSLA Options Chain 407.59 Call 392.50 7/17 No 9.20 9.35 9.20 -10.00 -52.09% 6,287 1,136 0.49 0.56 10 58 None
INTC Options Chain 103.12 Call 150.00 8/21 Yes 2.10 2.15 2.10 -1.40 -40.00% 6,285 21,719 0.94 0.15 5 55 None
ORCL Options Chain 131.54 Call 143.00 7/31 No 3.40 3.75 3.59 -3.36 -48.35% 6,280 7,244 0.65 0.31 10 67 None
NOK Options Chain 12.46 Call 15.00 7/17 No 0.01 0.02 0.01 -0.02 -66.67% 6,275 91,669 1.21 0.02 12 42 None
CRM Options Chain 163.32 Call 180.00 7/17 No 0.98 1.04 1.02 +0.84 +466.67% 6,256 7,768 0.53 0.20 15 71 None
TSLA Options Chain 407.59 Put 405.00 7/17 No 13.85 14.05 13.90 +5.85 +72.68% 6,236 4,517 0.47 -0.68 10 58 None
AMZN Options Chain 245.74 Call 252.50 7/15 No 0.91 1.05 0.96 -0.03 -3.03% 6,232 738 0.39 0.25 9 60 None
BAC Options Chain 59.67 Put 55.00 7/17 Yes 0.07 0.08 0.08 0.00 0.00% 6,226 12,166 0.49 -0.04 13 73 None
KOS Options Chain 2.44 Call 2.50 8/21 Yes 0.25 0.30 0.27 +0.15 +125.00% 6,221 5,585 0.97 0.52 5 27 None
AAPL Options Chain 314.97 Call 337.50 7/17 No 0.15 0.17 0.16 +0.01 +6.67% 6,214 366 0.33 0.04 10 65 None
PYPL Options Chain 46.25 Call 50.00 8/21 Yes 2.11 2.17 2.17 +0.71 +48.63% 6,201 3,062 0.49 0.42 14 59 None
XOM Options Chain 138.80 Call 145.00 7/17 No 1.91 2.01 1.94 +1.55 +397.44% 6,195 7,275 0.34 0.47 9 64 None
MU Options Chain 937.00 Put 800.00 7/17 No 4.80 5.40 5.10 -0.47 -8.44% 6,183 11,459 1.19 -0.08 17 75 None
LOW Options Chain 207.70 Call 215.00 7/17 No 0.80 0.95 0.90 -1.52 -62.81% 6,173 194 0.37 0.21 10 65 None
CRCL Options Chain 66.64 Call 70.00 7/17 No 0.68 0.72 0.70 -0.92 -56.79% 6,160 7,276 1.07 0.18 3 21 None
WFC Options Chain 87.18 Call 91.00 7/17 Yes 0.80 0.88 0.82 +0.07 +9.34% 6,152 811 0.56 0.27 13 73 None
PLTR Options Chain 130.04 Put 120.00 7/17 No 0.47 0.49 0.48 -0.50 -51.02% 6,143 20,854 0.65 -0.11 12 53 None
NVDA Options Chain 203.53 Call 240.00 8/21 No 1.48 1.51 1.50 -1.11 -42.53% 6,142 29,210 0.40 0.12 13 58 None
NBIS Options Chain 210.51 Call 220.00 7/17 No 7.80 8.20 8.00 -7.34 -47.85% 6,121 22,933 1.35 0.41 3 22 None
AAPL Options Chain 314.97 Call 315.00 7/15 No 3.90 4.15 4.00 +0.60 +17.65% 6,108 3,032 0.28 0.66 10 65 None
META Options Chain 656.73 Call 710.00 7/17 No 1.76 1.90 1.84 -3.81 -67.44% 6,107 4,665 0.56 0.11 12 66 None
NVDA Options Chain 203.53 Call 200.00 8/21 No 12.90 13.05 13.00 -5.10 -28.18% 6,104 29,102 0.40 0.59 13 58 None
TSLA Options Chain 407.59 Put 397.50 7/17 No 9.15 9.30 9.40 +4.19 +80.43% 6,045 1,624 0.47 -0.54 10 58 None
INTC Options Chain 103.12 Put 100.00 7/17 No 2.58 2.71 2.56 +1.16 +82.86% 6,040 30,476 0.94 -0.36 5 55 None
ZM Options Chain 89.92 Call 97.00 7/17 No 0.26 0.43 0.37 +0.13 +54.17% 6,038 98 0.49 0.14 17 68 None
POET Options Chain 8.00 Call 9.50 7/31 No 0.25 0.33 0.27 -0.21 -43.75% 6,038 8,730 1.09 0.27 7 32 None
NVDA Options Chain 203.53 Call 210.00 7/20 No 1.70 1.82 1.75 -3.34 -65.62% 6,035 1,837 0.37 0.28 13 58 None
PLTR Options Chain 130.04 Call 133.00 7/17 No 1.92 1.96 1.95 +0.83 +74.11% 6,034 5,973 0.58 0.37 12 53 None
MRVL Options Chain 236.63 Call 320.00 7/17 No 0.03 0.05 0.05 -0.11 -68.75% 6,029 11,140 1.38 0.00 10 60 None
NVDA Options Chain 203.53 Put 190.00 8/21 No 4.85 4.90 4.74 +1.34 +39.42% 6,026 36,413 0.41 -0.27 13 58 None
AAPL Options Chain 314.97 Call 320.00 7/24 No 4.50 4.65 4.60 +0.85 +22.67% 6,021 9,586 0.25 0.45 10 65 None
LOW Options Chain 207.70 Call 225.00 7/17 No 0.00 0.25 0.15 -0.36 -70.59% 6,019 114 0.47 0.04 10 65 None
BAC Options Chain 59.67 Call 61.00 7/17 Yes 0.45 0.46 0.45 -0.10 -18.19% 6,001 2,381 0.40 0.29 13 73 None
MSFT Options Chain 390.99 Call 410.00 7/17 No 1.15 1.26 1.15 +0.21 +22.34% 5,996 22,748 0.41 0.14 15 72 None
LAES Options Chain 2.83 Call 3.00 7/24 No 0.04 0.09 0.08 -0.06 -42.86% 5,981 2,293 0.86 0.31 8 18 None
PLTR Options Chain 130.04 Put 130.00 7/17 No 3.05 3.15 3.10 -2.05 -39.81% 5,976 12,433 0.58 -0.48 12 53 None
MSTR Options Chain 92.10 Put 80.00 7/17 No 0.41 0.45 0.43 0.00 0.00% 5,975 14,127 1.04 -0.10 5 60 None
MSTR Options Chain 92.10 Call 100.00 7/17 No 1.10 1.17 1.14 -0.96 -45.72% 5,941 17,235 0.96 0.23 5 60 None
TSLA Options Chain 407.59 Call 400.00 7/20 No 6.70 6.90 6.75 -9.95 -59.59% 5,936 813 0.42 0.42 10 58 None
NVDA Options Chain 203.53 Call 215.00 8/21 No 6.25 6.35 6.29 -3.36 -34.82% 5,903 25,826 0.39 0.37 13 58 None
ANET Options Chain 187.60 Call 200.00 7/17 No 0.70 0.80 0.75 -1.15 -60.53% 5,898 5,595 0.74 0.12 12 61 None
PYPL Options Chain 46.25 Call 48.00 7/17 No 0.79 0.87 0.82 +0.59 +256.53% 5,896 7,711 0.49 0.46 14 59 None
AAPL Options Chain 314.97 Call 335.00 7/17 No 0.23 0.24 0.24 +0.06 +33.34% 5,879 9,215 0.31 0.05 10 65 None
CRWV Options Chain 88.81 Call 100.00 8/21 No 5.15 5.30 5.20 -2.25 -30.21% 5,875 28,317 0.97 0.35 3 21 None
BP Options Chain 39.08 Call 42.00 9/18 Yes 1.58 1.71 1.63 +0.76 +87.36% 5,865 31,528 0.32 0.43 13 64 None
NFLX Options Chain 73.83 Call 76.00 7/17 Yes 2.12 2.14 2.12 +0.27 +14.60% 5,864 10,148 0.98 0.41 11 63 None
AMZN Options Chain 245.74 Call 260.00 7/15 No 0.16 0.17 0.16 -0.02 -11.12% 5,842 1,141 0.42 0.06 9 60 None
WMT Options Chain 114.00 Call 115.00 7/17 No 1.23 1.28 1.25 +0.32 +34.41% 5,804 9,284 0.28 0.49 10 59 None
IREN Options Chain 38.98 Put 39.00 7/17 No 2.14 2.22 2.18 +0.65 +42.49% 5,798 29,914 1.34 -0.47 9 42 None
ONDS Options Chain 6.96 Call 7.00 7/17 No 0.25 0.28 0.26 -0.21 -44.69% 5,784 1,893 0.96 0.49 9 38 None
NVDA Options Chain 203.53 Put 180.00 7/24 No 0.46 0.48 0.45 +0.09 +25.00% 5,776 12,306 0.48 -0.07 13 58 None
MU Options Chain 937.00 Call 1,000.00 7/17 No 17.05 18.15 17.69 -23.51 -57.07% 5,771 6,168 1.03 0.30 17 75 None
ORCL Options Chain 131.54 Call 138.00 7/17 No 1.51 1.60 1.55 -4.20 -73.05% 5,769 401 0.70 0.27 10 67 None
AMZN Options Chain 245.74 Put 247.50 7/15 No 2.72 2.98 2.89 -1.86 -39.16% 5,762 158 0.37 -0.51 9 60 None
AMZN Options Chain 245.74 Call 247.50 7/17 No 3.90 4.05 3.95 +0.65 +19.70% 5,755 13,046 0.39 0.50 9 60 None
INTC Options Chain 103.12 Call 115.00 7/17 No 0.75 0.78 0.75 -1.99 -72.63% 5,738 9,702 0.96 0.15 5 55 None
AMD Options Chain 559.77 Call 550.00 7/17 No 12.40 13.20 12.95 -13.93 -51.83% 5,736 4,783 0.88 0.39 11 60 None
TSLA Options Chain 407.59 Call 397.50 7/17 No 6.70 6.80 6.70 -8.90 -57.06% 5,733 630 0.48 0.46 10 58 None
BE Options Chain 239.58 Put 125.00 7/24 No 0.46 0.78 0.65 -0.05 -7.15% 5,707 1,728 1.89 -0.02 4 12 None
CARR Options Chain 70.55 Put 55.00 8/21 Yes 0.35 0.40 0.40 +0.05 +14.29% 5,700 31 0.50 -0.09 7 55 None
ORCL Options Chain 131.54 Call 150.00 8/21 No 4.80 5.00 4.85 -2.95 -37.83% 5,699 6,320 0.64 0.31 10 67 None
MU Options Chain 937.00 Put 610.00 7/15 No 0.06 0.08 0.07 -0.43 -86.00% 5,699 2 2.04 0.00 17 75 None
SPCX Options Chain 139.14 Put 120.00 7/17 No 0.30 0.35 0.32 +0.12 +60.00% 5,686 5,113 0.91 -0.07 3 33 None
NVDA Options Chain 203.53 Call 202.50 7/15 No 3.05 3.15 3.15 -6.05 -65.77% 5,682 7,624 0.42 0.58 13 58 None
WBD Options Chain 26.57 Call 29.00 10/16 No 0.91 1.17 1.10 +0.30 +37.50% 5,682 31,047 0.27 0.41 3 19 None
OXY Options Chain 52.83 Call 55.00 7/17 No 0.90 0.97 0.94 +0.63 +203.23% 5,676 15,156 0.43 0.49 10 55 None
ORCL Options Chain 131.54 Put 135.00 8/21 No 12.00 12.40 12.10 +4.07 +50.69% 5,673 6,621 0.62 -0.50 10 67 None
AAP Options Chain 57.99 Call 60.00 7/17 No 0.20 0.40 0.26 -0.64 -71.12% 5,671 6,042 0.72 0.13 10 45 None
MARA Options Chain 12.19 Call 14.00 7/17 No 0.05 0.07 0.07 -0.08 -53.34% 5,664 46,535 1.01 0.14 4 41 None
WMT Options Chain 114.00 Call 116.00 7/17 No 0.82 0.85 0.83 +0.23 +38.34% 5,663 2,017 0.28 0.37 10 59 None
NOK Options Chain 12.46 Call 11.00 8/21 Yes 1.52 1.60 1.54 -0.56 -26.67% 5,653 3,044 0.80 0.64 12 42 None
PLTR Options Chain 130.04 Put 127.00 7/17 No 1.86 1.90 1.85 -1.51 -44.94% 5,651 1,640 0.59 -0.34 12 53 None
NVDA Options Chain 203.53 Put 210.00 7/15 No 6.85 7.05 6.90 +3.95 +133.90% 5,649 902 0.41 -0.84 13 58 None
IREN Options Chain 38.98 Put 31.00 7/17 No 0.22 0.25 0.23 +0.04 +21.06% 5,631 2,386 1.62 -0.08 9 42 None
WULF Options Chain 21.97 Call 13.00 7/17 No 7.75 8.10 7.65 -1.71 -18.27% 5,629 11,304 3.46 1.00 2 39 None
IREN Options Chain 38.98 Put 41.00 7/31 No 5.35 5.80 5.72 +1.22 +27.12% 5,625 1,411 1.29 -0.51 9 42 None
NVDA Options Chain 203.53 Call 230.00 7/24 No 0.32 0.33 0.33 -0.59 -64.13% 5,625 9,359 0.42 0.05 13 58 None
NBIS Options Chain 210.51 Put 165.00 7/17 No 1.00 1.13 1.07 -0.38 -26.21% 5,617 11,329 1.63 -0.06 3 22 None
BAC Options Chain 59.67 Put 58.00 7/17 Yes 0.43 0.44 0.43 -0.03 -6.53% 5,582 3,663 0.42 -0.27 13 73 None
NOK Options Chain 12.46 Call 15.00 7/24 Yes 0.10 0.11 0.10 -0.10 -50.00% 5,580 24,438 1.07 0.11 12 42 None
AMZN Options Chain 245.74 Call 270.00 7/17 No 0.10 0.11 0.11 -0.02 -15.39% 5,569 25,995 0.43 0.02 9 60 None
AAL Options Chain 16.96 Put 15.00 8/21 Yes 0.55 0.59 0.59 +0.16 +37.21% 5,569 13,147 0.55 -0.29 8 42 None
MSTR Options Chain 92.10 Call 105.00 7/17 No 0.49 0.53 0.49 -0.55 -52.89% 5,557 36,248 0.98 0.12 5 60 None
JPM Options Chain 334.53 Call 340.00 7/17 Yes 3.25 3.50 3.50 -1.02 -22.57% 5,549 9,393 0.41 0.36 9 69 None
AAP Options Chain 57.99 Call 60.00 8/21 Yes 3.10 3.70 3.08 -0.72 -18.95% 5,548 72 0.72 0.40 10 45 None
SHAK Options Chain 59.10 Call 63.00 7/17 No 1.10 1.30 1.30 +0.95 +271.43% 5,541 127 0.57 0.45 11 52 None
INTC Options Chain 103.12 Put 85.00 7/22 No 0.51 0.60 0.55 +0.22 +66.67% 5,539 22 0.91 -0.08 5 55 None
AAP Options Chain 57.99 Call 65.00 8/21 Yes 1.80 2.35 1.75 -0.85 -32.70% 5,534 346 0.72 0.27 10 45 None
AAP Options Chain 57.99 Call 65.00 7/17 No 0.00 0.05 0.15 +0.05 +50.00% 5,528 10,221 0.80 0.02 10 45 None
NBIS Options Chain 210.51 Put 180.00 7/17 No 2.65 2.76 2.64 -0.31 -10.51% 5,522 18,984 1.54 -0.14 3 22 None
TSLA Options Chain 407.59 Call 440.00 7/17 No 0.31 0.32 0.31 -1.01 -76.52% 5,516 13,368 0.56 0.05 10 58 None
META Options Chain 656.73 Call 690.00 7/17 No 3.95 4.10 4.10 -6.20 -60.20% 5,510 2,952 0.53 0.21 12 66 None
WULF Options Chain 21.97 Call 15.00 7/17 No 5.75 6.15 5.65 -1.41 -19.98% 5,509 20,351 2.61 0.99 2 39 None
CLSK Options Chain 12.85 Call 14.00 7/17 No 0.11 0.14 0.12 -0.16 -57.15% 5,500 3,375 1.16 0.16 9 40 None