Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 203.28 Call 207.50 7/22 No 1.12 1.14 1.14 +0.39 +52.00% 186,533 15,556 0.40 0.36 13 58 None
NVDA Options Chain 203.28 Call 210.00 7/22 No 0.45 0.46 0.45 +0.14 +45.17% 166,603 20,527 0.39 0.18 13 58 None
NVDA Options Chain 203.28 Put 205.00 7/22 No 1.53 1.55 1.54 -1.70 -52.47% 109,226 12,101 0.41 -0.43 13 58 None
AAPL Options Chain 326.59 Call 330.00 7/22 No 1.29 1.33 1.29 -0.39 -23.22% 93,437 8,215 0.31 0.39 8 61 None
NVDA Options Chain 203.28 Call 205.00 7/22 No 2.36 2.38 2.35 +0.77 +48.74% 71,623 15,979 0.42 0.57 13 58 None
NVDA Options Chain 203.28 Put 202.50 7/22 No 0.75 0.76 0.76 -1.23 -61.81% 66,068 4,455 0.44 -0.27 13 58 None
AAPL Options Chain 326.59 Call 327.50 7/22 No 2.30 2.38 2.33 -0.37 -13.71% 60,863 2,918 0.31 0.57 8 61 None
NVDA Options Chain 203.28 Call 212.50 7/22 No 0.16 0.17 0.16 +0.03 +23.08% 54,315 10,795 0.41 0.08 13 58 None
AMC Options Chain 2.46 Call 3.00 8/21 Yes 0.15 0.16 0.15 -0.07 -31.82% 52,365 83,261 1.22 0.30 7 26 None
NVDA Options Chain 203.28 Put 200.00 7/22 No 0.34 0.35 0.34 -0.81 -70.44% 49,480 10,013 0.47 -0.16 13 58 None
AAPL Options Chain 326.59 Call 332.50 7/22 No 0.68 0.71 0.69 -0.34 -33.01% 48,500 2,709 0.32 0.25 8 61 None
AAPL Options Chain 326.59 Put 320.00 7/22 No 0.29 0.30 0.28 -0.65 -69.90% 45,866 5,102 0.34 -0.09 8 61 None
AAPL Options Chain 326.59 Call 335.00 7/22 No 0.34 0.36 0.34 -0.29 -46.04% 44,152 5,271 0.33 0.14 8 61 None
NVDA Options Chain 203.28 Call 210.00 7/24 No 1.58 1.60 1.59 +0.43 +37.07% 43,992 59,402 0.41 0.31 13 58 None
SPCX Options Chain 123.99 Call 330.00 7/31 No 0.15 0.20 0.17 +0.07 +70.00% 42,835 11,677 2.31 0.00 3 33 None
AAPL Options Chain 326.59 Put 325.00 7/22 No 1.14 1.16 1.15 -1.16 -50.22% 40,096 4,800 0.31 -0.27 8 61 None
AAPL Options Chain 326.59 Call 325.00 7/22 No 3.80 3.90 3.85 -0.30 -7.23% 36,679 2,260 0.31 0.73 8 61 None
AAPL Options Chain 326.59 Put 322.50 7/22 No 0.57 0.59 0.58 -0.92 -61.34% 34,458 1,516 0.32 -0.16 8 61 None
CVS Options Chain 107.83 Call 112.00 7/24 No 0.39 0.41 0.39 +0.23 +143.75% 33,042 1,344 0.36 0.18 13 64 None
NVDA Options Chain 203.28 Call 205.00 7/24 No 3.75 3.85 3.80 +0.92 +31.95% 32,094 23,537 0.43 0.55 13 58 None
MSFT Options Chain 402.29 Call 405.00 7/22 No 1.22 1.27 1.24 -2.38 -65.75% 31,458 3,774 0.40 0.26 15 72 None
NVDA Options Chain 203.28 Call 215.00 7/22 No 0.05 0.06 0.06 0.00 0.00% 30,699 8,569 0.43 0.03 13 58 None
AAPL Options Chain 326.59 Put 327.50 7/22 No 2.11 2.16 2.14 -1.46 -40.56% 29,442 1,809 0.31 -0.43 8 61 None
SPCX Options Chain 123.99 Call 130.00 7/24 No 3.70 3.90 3.85 +2.59 +205.56% 27,788 9,862 1.00 0.47 3 33 None
NVDA Options Chain 203.28 Call 207.50 7/24 No 2.53 2.55 2.54 +0.64 +33.69% 27,625 40,527 0.42 0.43 13 58 None
AAPL Options Chain 326.59 Call 330.00 7/24 No 2.76 2.79 2.78 -0.32 -10.33% 26,518 12,073 0.31 0.44 8 61 None
AAPL Options Chain 326.59 Put 315.00 7/22 No 0.07 0.09 0.08 -0.25 -75.76% 26,067 9,584 0.39 -0.03 8 61 None
TSLA Options Chain 369.57 Call 380.00 7/24 Yes 11.85 11.95 11.90 +3.80 +46.92% 25,901 2,878 0.84 0.53 10 58 None
AMZN Options Chain 249.99 Call 280.00 7/31 Yes 1.28 1.37 1.32 -0.22 -14.29% 25,512 4,164 0.57 0.11 12 66 None
AMZN Options Chain 249.99 Call 265.00 7/31 Yes 3.65 3.80 3.75 -0.55 -12.80% 25,470 6,088 0.57 0.26 12 66 None
META Options Chain 645.85 Call 700.00 7/24 No 0.97 1.02 0.99 -0.43 -30.29% 24,795 26,607 0.56 0.07 14 73 None
TSLA Options Chain 369.57 Call 400.00 7/24 Yes 4.75 4.85 4.80 +1.63 +51.42% 24,711 14,629 0.85 0.28 10 58 None
AMZN Options Chain 249.99 Call 250.00 7/22 No 1.20 1.21 1.21 -1.52 -55.68% 24,653 3,839 0.38 0.34 12 66 None
NVDA Options Chain 203.28 Call 215.00 7/24 No 0.52 0.54 0.53 +0.15 +39.48% 24,593 52,179 0.40 0.13 13 58 None
BULL Options Chain 7.69 Call 10.00 9/18 No 0.40 0.42 0.41 +0.16 +64.00% 23,774 13,232 0.75 0.30 3 16 None
TSLA Options Chain 369.57 Call 420.00 7/24 Yes 1.57 1.59 1.58 +0.50 +46.30% 23,368 9,826 0.86 0.12 10 58 None
TSLA Options Chain 369.57 Put 380.00 7/24 Yes 11.55 11.65 11.61 -6.64 -36.39% 22,954 5,198 0.84 -0.47 10 58 None
EOSE Options Chain 4.06 Call 4.50 7/24 No 0.10 0.11 0.10 +0.01 +11.12% 22,833 3,487 1.44 0.31 6 32 None
AAPL Options Chain 326.59 Put 317.50 7/22 No 0.14 0.16 0.14 -0.41 -74.55% 22,101 2,599 0.36 -0.05 8 61 None
AMC Options Chain 2.46 Call 2.50 8/21 Yes 0.27 0.28 0.28 -0.07 -20.00% 21,186 48,544 1.12 0.47 7 26 None
NFLX Options Chain 67.60 Call 69.00 7/24 No 0.31 0.32 0.31 -0.32 -50.80% 21,095 8,866 0.41 0.27 13 63 None
NVDA Options Chain 203.28 Put 200.00 7/24 No 1.27 1.29 1.25 -1.03 -45.18% 21,070 20,586 0.46 -0.24 13 58 None
TSLA Options Chain 369.57 Call 390.00 7/24 Yes 7.70 7.80 7.76 +2.59 +50.10% 20,885 8,436 0.85 0.40 10 58 None
JOBY Options Chain 7.47 Call 8.00 7/24 No 0.14 0.15 0.15 +0.04 +36.37% 20,286 2,800 0.91 0.34 6 36 None
MSFT Options Chain 402.29 Call 400.00 7/22 No 2.68 2.75 2.69 -3.46 -56.26% 19,626 3,110 0.40 0.46 15 72 None
MSFT Options Chain 402.29 Call 410.00 7/22 No 0.50 0.51 0.50 -1.45 -74.36% 19,609 3,714 0.41 0.13 15 72 None
NVDA Options Chain 203.28 Put 207.50 7/22 No 2.78 2.82 2.78 -2.07 -42.68% 19,247 9,072 0.39 -0.64 13 58 None
NVDA Options Chain 203.28 Put 205.00 7/24 No 2.86 2.89 2.84 -1.60 -36.04% 19,053 17,348 0.43 -0.45 13 58 None
WBD Options Chain 25.86 Put 20.00 10/16 No 0.34 0.37 0.37 0.00 0.00% 18,848 237,965 0.49 -0.10 3 19 None
NVDA Options Chain 203.28 Call 220.00 7/24 No 0.15 0.16 0.16 +0.04 +33.34% 18,757 33,597 0.41 0.04 13 58 None
MU Options Chain 865.46 Call 1,000.00 7/22 No 17.50 17.70 17.60 +16.20 +1,157.15% 18,645 2,229 1.03 0.22 18 76 None
NFLX Options Chain 67.60 Call 70.00 7/24 No 0.17 0.18 0.18 -0.19 -51.36% 18,097 23,105 0.42 0.16 13 63 None
MSFT Options Chain 402.29 Call 402.50 7/22 No 1.82 1.91 1.90 -2.85 -60.00% 17,123 2,020 0.40 0.35 15 72 None
MARA Options Chain 11.67 Call 14.00 7/31 No 0.35 0.36 0.35 +0.20 +133.34% 17,115 3,185 0.95 0.26 4 41 None
META Options Chain 645.85 Call 725.00 7/24 No 0.23 0.32 0.28 -0.21 -42.86% 16,031 14,219 0.59 0.02 14 73 None
TSLA Options Chain 369.57 Call 375.00 7/24 Yes 14.40 14.55 14.48 +4.43 +44.08% 15,895 2,027 0.84 0.60 10 58 None
VG Options Chain 14.29 Call 15.00 8/21 Yes 0.95 1.00 0.98 -0.11 -10.10% 15,733 63,126 0.80 0.45 10 35 None
MU Options Chain 865.46 Put 660.00 7/22 No 0.08 0.11 0.10 -0.59 -85.51% 15,697 111 2.30 0.00 18 76 None
TSLA Options Chain 369.57 Call 370.00 7/24 Yes 17.30 17.45 17.42 +5.22 +42.79% 15,670 1,800 0.83 0.66 10 58 None
MU Options Chain 865.46 Call 1,000.00 7/24 No 35.15 35.85 35.54 +29.36 +475.09% 15,568 9,922 1.08 0.34 18 76 None
WBD Options Chain 25.86 Put 25.00 10/16 No 1.15 1.67 1.50 -0.05 -3.23% 15,536 194,087 0.39 -0.37 3 19 None
NU Options Chain 13.99 Call 13.00 8/21 Yes 1.62 1.66 1.63 +0.15 +10.14% 15,531 118,432 0.49 0.76 14 54 None
SOFI Options Chain 17.01 Call 18.00 7/24 No 0.16 0.17 0.17 +0.04 +30.77% 15,484 15,965 0.61 0.29 10 46 None
NFLX Options Chain 67.60 Call 68.00 7/24 No 0.54 0.56 0.55 -0.42 -43.30% 15,430 6,962 0.40 0.41 13 63 None
AMZN Options Chain 249.99 Put 245.00 7/22 No 1.08 1.11 1.07 +0.11 +11.46% 15,359 1,217 0.40 -0.30 12 66 None
WBD Options Chain 25.86 Put 24.00 8/14 No 0.15 0.50 0.30 % 15,350 0 0.40 -0.24 3 19 None
ONDS Options Chain 6.87 Call 8.00 7/24 No 0.17 0.18 0.18 +0.15 +500.00% 15,218 7,672 1.06 0.41 9 38 None
WBD Options Chain 25.86 Call 29.00 10/16 No 0.66 0.73 0.65 -0.11 -14.48% 15,192 39,825 0.33 0.27 3 19 None
TSLA Options Chain 369.57 Call 382.50 7/24 Yes 10.70 10.80 10.70 +3.50 +48.62% 15,153 1,644 0.85 0.50 10 58 None
VG Options Chain 14.29 Call 15.50 8/07 No 0.30 0.45 0.40 -0.15 -27.28% 15,021 1,083 0.73 0.30 10 35 None
NVDA Options Chain 203.28 Call 225.00 7/24 No 0.04 0.05 0.05 0.00 0.00% 14,702 26,096 0.43 0.01 13 58 None
ORCL Options Chain 121.38 Call 130.00 7/24 No 1.90 1.97 1.95 +0.86 +78.90% 14,523 6,290 0.75 0.31 7 63 None
AAPL Options Chain 326.59 Call 340.00 7/22 No 0.07 0.08 0.07 -0.14 -66.67% 14,198 3,981 0.34 0.04 8 61 None
BTG Options Chain 3.65 Put 3.50 8/21 Yes 0.10 0.20 0.15 -0.03 -16.67% 14,093 60,502 0.67 -0.28 18 56 None
MPT Options Chain 4.75 Call 5.00 7/24 No 0.02 0.03 0.03 +0.02 +200.00% 14,072 3,538 0.33 0.27 3 15 None
AAPL Options Chain 326.59 Put 320.00 7/24 No 1.15 1.16 1.16 -0.82 -41.42% 14,045 6,633 0.33 -0.19 8 61 None
FRMI Options Chain 6.12 Call 8.00 7/31 No 0.25 0.30 0.29 +0.14 +93.34% 13,990 1,300 1.50 0.30 3 16 None
SOFI Options Chain 17.01 Call 17.50 7/24 No 0.33 0.34 0.33 +0.06 +22.23% 13,981 13,077 0.61 0.48 10 46 None
AAPL Options Chain 326.59 Call 335.00 7/24 No 1.25 1.28 1.28 -0.27 -17.42% 13,953 12,348 0.31 0.25 8 61 None
INTC Options Chain 97.06 Call 105.00 7/22 No 2.46 2.50 2.47 +1.91 +341.08% 13,737 3,046 1.06 0.44 5 54 None
TSLA Options Chain 369.57 Call 385.00 7/24 Yes 9.60 9.70 9.65 +3.12 +47.78% 13,532 2,421 0.85 0.46 10 58 None
ORCL Options Chain 121.38 Call 140.00 7/24 No 0.34 0.37 0.35 +0.14 +66.67% 13,494 9,733 0.79 0.08 7 63 None
AAPL Options Chain 326.59 Call 327.50 7/24 No 3.85 4.05 3.95 -0.22 -5.28% 13,476 3,073 0.32 0.55 8 61 None
INTC Options Chain 97.06 Call 104.00 7/22 No 3.00 3.05 3.03 +2.34 +339.13% 13,419 1,124 1.07 0.50 5 54 None
SPCX Options Chain 123.99 Put 120.00 7/24 No 1.30 1.40 1.35 -3.05 -69.32% 13,403 7,857 0.95 -0.21 3 33 None
WBD Options Chain 25.86 Call 28.00 8/21 No 0.40 0.47 0.44 -0.01 -2.23% 13,386 102,031 0.37 0.27 3 19 None
AAPL Options Chain 326.59 Call 340.00 7/24 No 0.52 0.55 0.54 -0.23 -29.87% 13,162 12,605 0.32 0.13 8 61 None
TSLA Options Chain 369.57 Put 375.00 7/24 Yes 9.10 9.20 9.15 -5.87 -39.09% 12,695 3,578 0.84 -0.40 10 58 None
NOK Options Chain 10.08 Call 11.00 7/24 Yes 0.54 0.55 0.54 +0.27 +100.00% 12,641 17,892 1.59 0.45 13 47 None
CRCL Options Chain 66.35 Put 60.00 7/24 No 0.24 0.27 0.24 -0.59 -71.09% 12,497 11,431 1.25 -0.07 3 21 None
INTC Options Chain 97.06 Call 103.00 7/22 No 3.55 3.70 3.65 +2.76 +310.12% 12,307 2,689 1.09 0.56 5 54 None
TSLA Options Chain 369.57 Call 430.00 7/24 Yes 0.84 0.85 0.86 +0.24 +38.71% 11,985 10,255 0.86 0.07 10 58 None
NVDA Options Chain 203.28 Put 207.50 7/24 No 4.10 4.15 4.05 -2.17 -34.89% 11,929 3,687 0.42 -0.57 13 58 None
NFLX Options Chain 67.60 Call 67.00 7/24 No 0.92 0.94 0.93 -0.56 -37.59% 11,845 4,519 0.39 0.57 13 63 None
PLTR Options Chain 134.85 Call 140.00 7/24 No 0.70 0.72 0.72 -0.82 -53.25% 11,817 23,230 0.61 0.21 11 52 None
ACHR Options Chain 5.31 Call 6.00 7/24 No 0.04 0.05 0.05 -0.02 -28.58% 11,695 15,642 1.22 0.20 7 37 None
NOK Options Chain 10.08 Call 11.00 7/31 Yes 0.64 0.69 0.66 +0.26 +65.00% 11,637 3,681 1.10 0.46 13 47 None
NVDA Options Chain 203.28 Call 212.50 7/24 No 0.93 0.95 0.95 +0.27 +39.71% 11,597 34,517 0.40 0.21 13 58 None
ONDS Options Chain 6.87 Call 7.50 7/24 No 0.38 0.40 0.39 +0.29 +290.00% 11,582 10,741 1.08 0.66 9 38 None
NVDA Options Chain 203.28 Put 197.50 7/22 No 0.16 0.17 0.16 -0.48 -75.00% 11,529 3,671 0.50 -0.08 13 58 None
INTC Options Chain 97.06 Call 110.00 7/24 Yes 4.70 4.75 4.71 +2.46 +109.34% 11,508 14,893 1.72 0.39 5 54 None
SPCX Options Chain 123.99 Call 330.00 7/24 No 0.00 0.05 0.05 0.00 0.00% 11,466 314,322 0.00 0.00 3 33 None
TSLA Options Chain 369.57 Call 377.50 7/24 Yes 13.10 13.20 13.15 +4.15 +46.12% 11,450 961 0.84 0.56 10 58 None
META Options Chain 645.85 Call 680.00 7/22 No 0.52 0.57 0.56 -0.59 -51.31% 11,394 1,729 0.57 0.07 14 73 None
WBD Options Chain 25.86 Call 29.00 8/21 No 0.26 0.28 0.27 0.00 0.00% 11,277 133,161 0.39 0.18 3 19 None
AAPL Options Chain 326.59 Call 337.50 7/22 No 0.15 0.17 0.15 -0.18 -54.55% 11,187 2,198 0.33 0.08 8 61 None
AAOI Options Chain 103.00 Call 125.00 7/24 No 4.30 4.60 4.40 +3.52 +400.00% 11,176 851 1.52 0.39 8 43 None
TSLA Options Chain 369.57 Put 370.00 7/24 Yes 7.05 7.10 6.95 -5.30 -43.27% 10,924 8,446 0.84 -0.34 10 58 None
AAL Options Chain 15.14 Call 16.50 7/24 Yes 0.12 0.13 0.12 +0.01 +9.10% 10,904 4,235 0.87 0.19 8 42 None
HOOD Options Chain 99.28 Call 110.00 7/24 No 2.00 2.09 1.99 +1.57 +373.81% 10,893 7,674 0.78 0.40 10 53 None
IOT Options Chain 38.55 Call 40.00 8/21 No 1.15 1.40 1.30 -1.00 -43.48% 10,706 4,602 0.60 0.37 8 46 None
TSLA Options Chain 369.57 Call 410.00 7/24 Yes 2.81 2.83 2.83 +0.97 +52.16% 10,669 9,472 0.85 0.19 10 58 None
UPS Options Chain 117.26 Call 121.00 7/24 No 0.12 0.15 0.10 +0.05 +100.00% 10,621 151 0.32 0.08 10 61 None
AMZN Options Chain 249.99 Put 247.50 7/22 No 2.08 2.10 2.04 +0.34 +20.00% 10,546 1,209 0.39 -0.47 12 66 None
AMZN Options Chain 249.99 Call 250.00 7/24 No 2.60 2.62 2.60 -1.54 -37.20% 10,400 15,472 0.39 0.41 12 66 None
IONQ Options Chain 34.78 Call 50.00 8/21 Yes 0.91 0.99 0.95 +0.17 +21.80% 10,264 11,866 1.06 0.18 9 44 None
MU Options Chain 865.46 Put 690.00 7/22 No 0.12 0.16 0.14 -1.06 -88.34% 10,107 301 2.15 0.00 18 76 None
TSLA Options Chain 369.57 Put 360.00 7/24 Yes 3.90 3.95 3.90 -3.79 -49.29% 10,083 3,276 0.83 -0.22 10 58 None
LAES Options Chain 2.57 Call 2.00 8/21 No 0.66 0.73 0.69 +0.08 +13.12% 10,036 344 1.05 0.86 8 18 None
LAES Options Chain 2.57 Call 2.00 7/24 No 0.60 0.66 0.67 +0.11 +19.65% 10,015 11,123 2.63 1.00 8 18 None
SPCX Options Chain 123.99 Call 125.00 7/24 No 6.20 6.40 6.40 +4.05 +172.34% 9,953 6,596 0.97 0.64 3 33 None
MU Options Chain 865.46 Call 950.00 7/22 No 44.10 45.55 44.40 +39.35 +779.21% 9,895 1,886 1.06 0.54 18 76 None
NFLX Options Chain 67.60 Call 72.00 7/24 No 0.06 0.07 0.07 -0.07 -50.00% 9,890 13,767 0.46 0.05 13 63 None
NVDA Options Chain 203.28 Put 210.00 7/24 No 5.60 5.75 5.90 -1.93 -24.65% 9,887 5,876 0.41 -0.69 13 58 None
AAPL Options Chain 326.59 Put 325.00 7/24 No 2.51 2.57 2.52 -1.20 -32.26% 9,859 9,053 0.32 -0.35 8 61 None
SPCX Options Chain 123.99 Put 120.00 8/28 No 10.80 11.10 10.80 -3.22 -22.97% 9,813 972 0.92 -0.36 3 33 None
INTC Options Chain 97.06 Call 110.00 7/22 No 0.74 0.75 0.74 +0.59 +393.34% 9,780 6,063 1.04 0.17 5 54 None
NVDA Options Chain 203.28 Put 202.50 7/27 No 2.51 2.56 2.54 -1.19 -31.91% 9,766 503 0.37 -0.35 13 58 None
NVDA Options Chain 203.28 Put 182.50 7/22 No 0.01 0.02 0.02 -0.03 -60.00% 9,730 545 0.84 0.00 13 58 None
HOOD Options Chain 99.28 Call 120.00 7/24 No 0.23 0.25 0.24 +0.18 +300.00% 9,694 8,487 0.78 0.07 10 53 None
AMC Options Chain 2.46 Put 2.00 8/21 Yes 0.12 0.13 0.13 -0.01 -7.15% 9,555 21,644 1.09 -0.27 7 26 None
FCX Options Chain 58.86 Call 65.00 7/24 Yes 0.88 0.90 0.88 +0.60 +214.29% 9,463 2,292 0.81 0.29 9 58 None
BULL Options Chain 7.69 Call 10.00 8/21 No 0.19 0.20 0.20 +0.08 +66.67% 9,304 27,133 0.76 0.22 3 16 None
NVDA Options Chain 203.28 Call 220.00 7/31 No 1.09 1.11 1.10 +0.30 +37.50% 9,267 22,343 0.37 0.15 13 58 None
RIOT Options Chain 19.90 Put 14.00 8/28 Yes 0.26 0.62 0.32 -0.13 -28.89% 9,165 7,016 1.17 -0.12 5 43 None
SPCX Options Chain 123.99 Call 150.00 7/31 No 1.80 1.90 1.88 +0.84 +80.77% 9,128 4,351 0.96 0.18 3 33 None
COIN Options Chain 160.43 Call 190.00 7/24 No 2.18 2.32 2.30 +2.03 +751.86% 9,095 2,037 0.92 0.29 10 58 None
MRVL Options Chain 194.94 Call 280.00 8/21 No 5.35 5.55 5.43 +1.79 +49.18% 8,983 13,100 0.97 0.19 10 60 None
SNDK Options Chain 1,390.95 Put 900.00 7/24 No 1.40 1.60 1.50 -2.90 -65.91% 8,977 4,171 2.77 -0.01 3 22 None
PLTR Options Chain 134.85 Call 135.00 7/24 No 1.98 2.01 2.02 -1.44 -41.62% 8,942 18,072 0.61 0.42 11 52 None
NBIS Options Chain 182.62 Put 210.00 7/24 No 11.70 12.15 12.00 -20.27 -62.82% 8,934 7,523 1.74 -0.49 3 22 None
AMZN Options Chain 249.99 Call 252.50 7/22 No 0.57 0.58 0.58 -1.19 -67.24% 8,924 3,105 0.39 0.20 12 66 None
SPCX Options Chain 123.99 Call 135.00 7/24 No 2.25 2.30 2.26 +1.54 +213.89% 8,851 6,509 1.03 0.32 3 33 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
NVDA Options Chain 203.28 Call 202.50 7/24 No 5.30 5.40 5.38 +1.20 +28.71% 8,763 5,906 0.45 0.66 13 58 None
CMCSA Options Chain 23.78 Call 24.00 8/21 Yes 1.00 1.04 1.01 -0.05 -4.72% 8,762 6,870 0.40 0.50 16 68 None
MSTR Options Chain 97.82 Call 110.00 7/24 No 0.84 0.90 0.87 +0.32 +58.19% 8,632 5,570 0.95 0.22 5 58 None
NVDA Options Chain 203.28 Put 210.00 7/22 No 4.60 4.70 4.50 -2.45 -35.26% 8,616 8,205 0.38 -0.82 13 58 None
INTC Options Chain 97.06 Call 86.00 7/22 No 18.45 19.00 18.47 +6.17 +50.17% 8,616 50 2.27 0.99 5 54 None
INTC Options Chain 97.06 Call 85.00 7/22 No 19.45 20.25 19.47 +6.82 +53.92% 8,610 61 2.23 1.00 5 54 None
MU Options Chain 865.46 Call 1,050.00 7/22 No 4.95 5.10 5.00 +4.66 +1,370.59% 8,560 1,185 1.02 0.05 18 76 None
FCX Options Chain 58.86 Call 70.00 9/18 Yes 2.58 2.65 2.60 +0.98 +60.50% 8,550 8,561 0.51 0.33 9 58 None
COIN Options Chain 160.43 Call 200.00 7/24 No 0.80 0.86 0.86 +0.78 +975.00% 8,509 1,867 0.94 0.13 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
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 2 47 None
TSLA Options Chain 369.57 Put 390.00 7/24 Yes 17.40 17.50 17.45 -7.88 -31.11% 8,418 3,287 0.85 -0.60 10 58 None
NBIS Options Chain 182.62 Put 210.00 7/31 No 21.00 22.00 21.40 -18.44 -46.29% 8,334 485 1.66 -0.46 3 22 None
PLTR Options Chain 134.85 Put 133.00 7/24 No 3.20 3.30 3.27 +0.64 +24.34% 8,332 1,820 0.62 -0.47 11 52 None
NVDA Options Chain 203.28 Call 195.00 7/22 No 10.75 11.00 10.88 +2.26 +26.22% 8,280 1,184 0.62 0.96 13 58 None
GME Options Chain 21.76 Call 30.00 8/21 No 0.06 0.08 0.08 -0.02 -20.00% 8,237 14,305 0.63 0.07 10 41 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 2 47 None
MARA Options Chain 11.67 Call 13.00 7/24 No 0.36 0.37 0.37 +0.26 +236.37% 8,179 47,229 1.03 0.35 4 41 None
TSLA Options Chain 369.57 Put 382.50 7/24 Yes 12.85 13.00 12.91 -6.84 -34.64% 8,161 953 0.85 -0.50 10 58 None
NFLX Options Chain 67.60 Put 66.00 7/24 No 0.56 0.58 0.57 +0.08 +16.33% 8,146 4,316 0.39 -0.29 13 63 None
RIOT Options Chain 19.90 Put 20.00 7/24 No 0.27 0.30 0.31 -0.62 -66.67% 8,053 1,269 1.12 -0.23 5 43 None
COIN Options Chain 160.43 Call 180.00 7/24 No 5.30 5.60 5.55 +4.83 +670.84% 7,973 2,341 0.90 0.53 10 58 None
SPCX Options Chain 123.99 Put 125.00 7/24 No 2.95 3.10 3.00 -4.50 -60.00% 7,883 6,631 0.98 -0.36 3 33 None
AMZN Options Chain 249.99 Call 255.00 7/22 No 0.26 0.27 0.27 -0.70 -72.17% 7,874 2,961 0.40 0.11 12 66 None
AMD Options Chain 503.57 Call 550.00 7/22 No 3.95 4.30 4.15 +2.67 +180.41% 7,794 1,102 0.85 0.22 12 61 None
SOFI Options Chain 17.01 Call 18.50 7/24 No 0.07 0.08 0.07 +0.01 +16.67% 7,778 15,350 0.61 0.16 10 46 None
MSFT Options Chain 402.29 Put 397.50 7/22 No 3.05 3.15 3.14 +0.48 +18.05% 7,748 298 0.40 -0.43 15 72 None
AMD Options Chain 503.57 Call 530.00 7/22 No 12.25 12.95 12.50 +8.10 +184.10% 7,722 465 0.88 0.50 12 61 None
NFLX Options Chain 67.60 Put 65.00 7/24 No 0.29 0.31 0.29 +0.02 +7.41% 7,696 5,630 0.40 -0.18 13 63 None
MU Options Chain 865.46 Put 900.00 7/22 No 3.60 3.85 3.65 -46.25 -92.69% 7,644 280 1.12 -0.17 18 76 None
MARA Options Chain 11.67 Call 13.50 7/24 No 0.20 0.21 0.21 +0.15 +250.00% 7,599 7,114 1.03 0.23 4 41 None
GME Options Chain 21.76 Call 22.00 7/24 No 0.13 0.14 0.14 -0.08 -36.37% 7,575 17,044 0.34 0.35 10 41 None
FCX Options Chain 58.86 Call 85.00 9/18 Yes 0.43 0.54 0.49 +0.20 +68.97% 7,564 2,322 0.52 0.09 9 58 None
AMZN Options Chain 249.99 Call 255.00 7/24 No 1.10 1.12 1.11 -0.98 -46.89% 7,547 7,136 0.39 0.23 12 66 None
GOOG Options Chain 351.37 Put 330.00 7/24 Yes 3.15 3.25 3.20 +0.63 +24.52% 7,534 2,072 0.78 -0.21 10 64 None
UBER Options Chain 72.17 Put 60.00 8/14 Yes 0.32 0.63 0.47 +0.15 +46.88% 7,530 504 0.56 -0.09 10 63 None
WMT Options Chain 112.20 Call 111.00 7/24 No 0.85 0.86 0.86 -1.24 -59.05% 7,527 777 0.28 0.38 10 59 None
INTC Options Chain 97.06 Put 100.00 7/31 Yes 6.40 6.60 6.58 -3.32 -33.54% 7,490 3,027 1.27 -0.39 5 54 None
WULF Options Chain 18.86 Call 27.00 9/18 Yes 1.39 1.53 1.48 +0.39 +35.78% 7,476 443 1.03 0.32 2 38 None
NVDA Options Chain 203.28 Put 215.00 7/24 No 9.50 9.85 10.05 -2.09 -17.22% 7,424 2,275 0.39 -0.87 13 58 None
INTC Options Chain 97.06 Put 100.00 7/22 No 0.94 0.99 0.95 -3.70 -79.57% 7,383 794 1.15 -0.27 5 54 None
ACHR Options Chain 5.31 Call 6.50 7/24 No 0.01 0.02 0.01 -0.01 -50.00% 7,275 3,157 1.35 0.08 7 37 None
AMZN Options Chain 249.99 Call 247.50 7/22 No 2.23 2.29 2.26 -1.92 -45.94% 7,230 1,109 0.38 0.53 12 66 None
MU Options Chain 865.46 Call 950.00 7/24 No 60.75 62.25 61.05 +46.85 +329.93% 7,211 2,603 1.13 0.54 18 76 None
SOFI Options Chain 17.01 Put 16.50 7/24 No 0.10 0.11 0.10 -0.12 -54.55% 7,199 12,424 0.66 -0.17 10 46 None
BULL Options Chain 7.69 Call 8.00 7/24 No 0.31 0.34 0.31 +0.17 +121.43% 7,185 12,062 0.77 0.62 3 16 None
HUT Options Chain 100.93 Call 120.00 7/31 No 4.00 4.75 4.30 +1.70 +65.39% 7,153 437 1.14 0.32 4 48 None
ONDS Options Chain 6.87 Call 8.50 7/24 No 0.07 0.08 0.07 +0.05 +250.00% 7,117 4,690 1.07 0.21 9 38 None
AAPL Options Chain 326.59 Put 315.00 7/24 No 0.47 0.49 0.49 -0.48 -49.49% 7,098 5,265 0.35 -0.09 8 61 None
NVDA Options Chain 203.28 Call 202.50 7/22 No 4.00 4.10 4.08 +1.23 +43.16% 7,052 2,914 0.45 0.73 13 58 None
TSLA Options Chain 369.57 Put 385.00 7/24 Yes 14.30 14.40 14.36 -7.09 -33.06% 7,045 1,649 0.85 -0.54 10 58 None
SPCX Options Chain 123.99 Put 135.00 9/18 No 21.20 21.50 21.25 -3.85 -15.34% 7,040 29,044 0.86 -0.50 3 33 None
NVDA Options Chain 203.28 Put 195.00 7/22 No 0.08 0.09 0.08 -0.28 -77.78% 7,015 19,250 0.54 -0.04 13 58 None
CLSK Options Chain 14.52 Put 11.00 8/28 Yes 0.30 0.39 0.34 -0.21 -38.19% 7,015 16 1.05 -0.12 8 40 None
PURR Options Chain 7.05 Put 7.00 8/21 No 0.70 0.85 0.70 -0.11 -13.58% 7,008 12,563 1.04 -0.41 3 16 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 2 47 None
PURR Options Chain 7.05 Call 7.00 8/21 No 0.85 1.05 0.95 +0.11 +13.10% 7,000 314 1.05 0.59 3 16 None
AAPL Options Chain 326.59 Call 325.00 7/24 No 5.30 5.45 5.35 -0.20 -3.61% 6,998 5,441 0.32 0.65 8 61 None
TSLA Options Chain 369.57 Put 320.00 7/24 Yes 0.28 0.29 0.29 -0.38 -56.72% 6,991 4,164 0.96 -0.01 10 58 None
TSLA Options Chain 369.57 Put 325.00 7/24 Yes 0.37 0.38 0.38 -0.52 -57.78% 6,982 1,644 0.92 -0.02 10 58 None
ONDS Options Chain 6.87 Call 7.00 7/24 No 0.71 0.78 0.77 +0.52 +208.00% 6,973 6,388 1.24 0.85 9 38 None
MSTR Options Chain 97.82 Call 120.00 7/31 Yes 1.12 1.20 1.13 +0.25 +28.41% 6,871 2,576 0.91 0.17 5 58 None
NVDA Options Chain 203.28 Call 210.00 7/31 No 3.75 3.80 3.75 +0.79 +26.69% 6,869 22,675 0.39 0.40 13 58 None
INTC Options Chain 97.06 Put 103.00 7/22 No 1.77 1.85 1.78 -5.05 -73.94% 6,858 364 1.09 -0.44 5 54 None
TSLA Options Chain 369.57 Call 425.00 7/24 Yes 1.15 1.17 1.16 +0.34 +41.47% 6,805 4,917 0.86 0.09 10 58 None
SPCX Options Chain 123.99 Call 140.00 7/24 No 1.30 1.35 1.32 +0.83 +169.39% 6,760 7,866 1.07 0.21 3 33 None
MSFT Options Chain 402.29 Call 420.00 7/22 No 0.07 0.09 0.07 -0.40 -85.11% 6,724 1,887 0.44 0.02 15 72 None
AAPL Options Chain 326.59 Call 337.50 7/24 No 0.83 0.85 0.84 -0.23 -21.50% 6,665 3,860 0.32 0.18 8 61 None
NVDA Options Chain 203.28 Call 217.50 7/22 No 0.02 0.03 0.02 -0.01 -33.34% 6,663 3,072 0.46 0.01 13 58 None
TSM Options Chain 402.30 Call 410.00 8/21 No 33.60 34.70 34.56 +12.35 +55.61% 6,630 3,156 0.53 0.62 20 61
Dividend Stock List
NVDA Options Chain 203.28 Call 195.00 7/24 No 11.30 11.50 11.44 +2.04 +21.71% 6,613 3,497 0.51 0.89 13 58 None
NOK Options Chain 10.08 Call 11.50 7/24 Yes 0.35 0.37 0.36 +0.19 +111.77% 6,572 5,619 1.58 0.34 13 47 None
SMCI Options Chain 23.83 Put 23.00 9/18 Yes 2.60 2.68 2.62 -0.50 -16.03% 6,525 2,210 0.98 -0.32 14 54 None
OPEN Options Chain 4.48 Call 4.50 7/24 No 0.09 0.11 0.11 -0.04 -26.67% 6,524 8,040 0.90 0.39 5 31 None
CLSK Options Chain 14.52 Put 11.50 8/14 Yes 0.21 0.27 0.25 -0.20 -44.45% 6,512 143 1.07 -0.10 8 40 None
NVDA Options Chain 203.28 Put 202.50 7/24 No 1.93 1.96 1.92 -1.31 -40.56% 6,501 6,434 0.44 -0.34 13 58 None
KLAR Options Chain 18.76 Call 20.00 7/24 No 0.15 0.25 0.20 +0.05 +33.34% 6,491 424 0.74 0.30 3 17 None
MU Options Chain 865.46 Put 750.00 7/22 No 0.30 0.34 0.29 -3.19 -91.67% 6,420 1,787 1.82 0.00 18 76 None
NFLX Options Chain 67.60 Put 67.00 7/24 No 0.99 1.02 1.00 +0.17 +20.49% 6,418 5,841 0.39 -0.43 13 63 None
RIOT Options Chain 19.90 Put 15.00 8/21 Yes 0.31 0.39 0.33 -0.19 -36.54% 6,380 795 1.10 -0.11 5 43 None
INTC Options Chain 97.06 Call 120.00 7/31 Yes 3.60 3.80 3.70 +1.73 +87.82% 6,375 3,632 1.26 0.28 5 54 None
NOK Options Chain 10.08 Call 12.00 7/24 Yes 0.22 0.24 0.24 +0.14 +140.00% 6,372 14,951 1.58 0.24 13 47 None
TSLA Options Chain 369.57 Put 350.00 7/24 Yes 2.00 2.03 2.00 -2.44 -54.96% 6,365 5,647 0.84 -0.12 10 58 None
TSLA Options Chain 369.57 Call 395.00 7/24 Yes 6.10 6.20 6.13 +2.08 +51.36% 6,364 6,034 0.85 0.34 10 58 None
T Options Chain 21.95 Put 20.00 7/24 Yes 0.04 0.05 0.04 -0.03 -42.86% 6,327 2,825 0.73 -0.05 9 61 None
NBIS Options Chain 182.62 Put 90.00 7/31 No 0.18 0.35 0.29 % 6,217 0 2.31 -0.01 3 22 None
NOK Options Chain 10.08 Put 11.00 7/24 Yes 0.76 0.80 0.78 -0.36 -31.58% 6,216 3,413 1.58 -0.55 13 47 None
AMC Options Chain 2.46 Call 3.50 8/21 Yes 0.09 0.10 0.09 -0.05 -35.72% 6,209 22,285 1.34 0.20 7 26 None
TSLA Options Chain 369.57 Put 377.50 7/24 Yes 10.30 10.40 10.30 -6.22 -37.66% 6,183 2,070 0.84 -0.44 10 58 None
MNTN Options Chain 8.55 Call 7.50 9/18 Yes 1.70 2.15 1.90 -0.35 -15.56% 6,179 1,528 0.81 0.76 17 37 None
NOW Options Chain 104.70 Put 108.00 9/18 Yes 14.10 14.40 14.10 -0.93 -6.19% 6,152 2,960 0.67 -0.52 10 56 None
AMZN Options Chain 249.99 Call 260.00 7/24 No 0.43 0.46 0.44 -0.48 -52.18% 6,147 16,863 0.40 0.11 12 66 None
VZLA Options Chain 3.15 Call 5.00 9/18 No 0.05 0.15 0.10 +0.03 +42.86% 6,127 5,830 1.03 0.15 11 18 None
TSLA Options Chain 369.57 Call 415.00 7/24 Yes 2.11 2.13 2.12 +0.69 +48.26% 6,126 6,132 0.86 0.15 10 58 None
TSLA Options Chain 369.57 Call 405.00 7/24 Yes 3.65 3.75 3.68 +1.24 +50.82% 6,106 8,413 0.85 0.23 10 58 None
SPCX Options Chain 123.99 Put 90.00 8/21 No 1.80 1.90 1.89 -0.53 -21.91% 6,100 11,145 1.02 -0.09 3 33 None
NFLX Options Chain 67.60 Call 67.00 8/21 No 2.71 2.77 2.74 -0.50 -15.44% 6,087 895 0.34 0.56 13 63 None
CORZ Options Chain 22.24 Call 32.00 8/21 Yes 0.62 0.69 0.56 +0.17 +43.59% 6,059 8,077 0.96 0.19 5 28 None
BMNR Options Chain 16.63 Put 14.00 11/20 No 1.62 1.65 1.65 -0.11 -6.25% 6,057 5,757 0.85 -0.25 12 38 None
NVDA Options Chain 203.28 Call 215.00 7/31 No 2.09 2.13 2.15 +0.56 +35.22% 6,035 13,863 0.38 0.26 13 58 None
F Options Chain 13.99 Call 14.50 7/24 No 0.16 0.17 0.16 +0.08 +100.00% 6,033 8,564 0.41 0.42 8 48 None
MSTR Options Chain 97.82 Put 96.00 7/24 No 1.13 1.25 1.29 -1.53 -54.26% 6,012 1,692 0.90 -0.20 5 58 None
AMC Options Chain 2.46 Call 2.00 8/21 Yes 0.50 0.52 0.52 -0.09 -14.76% 6,008 72,061 1.06 0.73 7 26 None
PLTR Options Chain 134.85 Call 134.00 7/24 No 2.39 2.41 2.41 -1.59 -39.75% 6,005 3,567 0.62 0.48 11 52 None
TSM Options Chain 402.30 Call 420.00 8/21 No 28.05 28.75 28.75 +10.85 +60.62% 5,985 5,304 0.52 0.56 20 61
Dividend Stock List
T Options Chain 21.95 Call 22.00 7/24 Yes 0.54 0.58 0.55 +0.01 +1.86% 5,957 11,796 0.69 0.50 9 61 None
ORCL Options Chain 121.38 Call 140.00 10/16 Yes 11.70 12.05 11.88 +1.38 +13.15% 5,891 6,847 0.70 0.45 7 63 None
ASTS Options Chain 57.42 Call 65.00 7/24 No 2.10 2.19 2.10 +1.47 +233.34% 5,885 4,038 1.20 0.39 5 39 None
AMD Options Chain 503.57 Call 540.00 7/22 No 7.30 7.80 7.55 +4.99 +194.93% 5,876 763 0.86 0.35 12 61 None
META Options Chain 645.85 Call 725.00 7/31 Yes 8.35 8.90 8.65 -0.45 -4.95% 5,850 7,699 0.75 0.20 14 73 None
SPCX Options Chain 123.99 Put 90.00 8/14 No 1.35 1.45 1.45 -0.40 -21.63% 5,827 579 1.08 -0.08 3 33 None
AAPL Options Chain 326.59 Call 322.50 7/22 No 5.70 5.95 5.85 +0.05 +0.87% 5,824 1,223 0.32 0.84 8 61 None
JOBY Options Chain 7.47 Call 9.00 8/21 Yes 0.34 0.36 0.36 +0.06 +20.00% 5,784 4,329 0.87 0.32 6 36 None
BULL Options Chain 7.69 Call 8.50 7/24 No 0.11 0.12 0.11 +0.06 +120.00% 5,770 6,753 0.78 0.31 3 16 None
WMT Options Chain 112.20 Put 110.00 7/24 No 0.95 0.98 0.96 +0.46 +92.00% 5,751 3,546 0.28 -0.49 10 59 None
AMZN Options Chain 249.99 Put 242.50 7/22 No 0.53 0.55 0.54 -0.03 -5.27% 5,684 1,054 0.40 -0.18 12 66 None
INTC Options Chain 97.06 Put 102.00 7/22 No 1.44 1.52 1.46 -4.53 -75.63% 5,679 166 1.12 -0.38 5 54 None
BABA Options Chain 120.34 Call 130.00 7/31 No 0.68 0.80 0.69 -0.54 -43.91% 5,659 1,228 0.50 0.14 11 58 None
TSM Options Chain 402.30 Put 240.00 9/18 No 0.64 0.75 0.74 -0.25 -25.26% 5,652 5,703 0.70 -0.02 20 61
Dividend Stock List
SPCX Options Chain 123.99 Call 128.00 7/24 No 4.60 4.80 4.60 +2.97 +182.21% 5,643 3,390 0.99 0.54 3 33 None
AMZN Options Chain 249.99 Call 260.00 7/27 No 0.70 0.71 0.71 -0.49 -40.84% 5,631 1,679 0.32 0.13 12 66 None
ONDS Options Chain 6.87 Put 7.00 7/31 No 0.19 0.21 0.19 -0.33 -63.47% 5,621 1,819 0.96 -0.23 9 38 None
SPCX Options Chain 123.99 Put 120.00 7/31 No 3.40 3.60 3.50 -3.25 -48.15% 5,602 7,599 0.84 -0.29 3 33 None
ACHR Options Chain 5.31 Call 7.00 8/07 No 0.07 0.10 0.07 0.00 0.00% 5,528 6,744 1.08 0.16 7 37 None
MU Options Chain 865.46 Call 940.00 7/22 No 51.60 53.00 51.66 +45.26 +707.19% 5,521 550 1.08 0.61 18 76 None
HOOD Options Chain 99.28 Put 107.00 7/24 No 2.78 2.91 2.88 -5.07 -63.78% 5,518 625 0.78 -0.45 10 53 None
JD Options Chain 30.60 Put 30.50 7/24 No 0.38 0.43 0.43 -0.01 -2.28% 5,517 915 0.39 -0.45 14 53 None
NVDA Options Chain 203.28 Call 215.00 7/27 No 0.87 0.91 0.90 +0.30 +50.00% 5,513 12,059 0.34 0.17 13 58 None
MU Options Chain 865.46 Call 1,100.00 7/31 No 34.10 34.80 34.22 +23.47 +218.33% 5,504 1,725 1.11 0.25 18 76 None
NFLX Options Chain 67.60 Call 70.00 7/31 No 0.56 0.57 0.57 -0.29 -33.73% 5,491 8,423 0.36 0.28 13 63 None
MARA Options Chain 11.67 Put 10.00 8/07 Yes 0.18 0.25 0.21 -0.17 -44.74% 5,475 774 1.07 -0.14 4 41 None
BTDR Options Chain 11.37 Put 10.00 7/31 No 0.20 0.25 0.25 -0.25 -50.00% 5,462 91 1.39 -0.15 8 27 None
MU Options Chain 865.46 Call 1,100.00 7/24 No 8.50 8.80 8.71 +7.56 +657.40% 5,435 2,862 1.04 0.08 18 76 None
MSFT Options Chain 402.29 Call 410.00 7/24 No 2.39 2.45 2.42 -1.68 -40.98% 5,433 7,316 0.43 0.26 15 72 None
ORCL Options Chain 121.38 Put 110.00 10/16 Yes 8.55 9.05 8.57 -2.09 -19.61% 5,433 3,802 0.71 -0.29 7 63 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
RKLB Options Chain 65.74 Call 70.00 7/24 No 2.25 2.31 2.27 +0.92 +68.15% 5,359 2,986 1.02 0.47 7 44 None
AAPL Options Chain 326.59 Put 317.50 7/24 No 0.74 0.77 0.75 -0.65 -46.43% 5,354 2,116 0.33 -0.13 8 61 None
MU Options Chain 865.46 Call 980.00 7/22 No 26.45 26.70 26.59 +24.29 +1,056.09% 5,281 364 1.03 0.33 18 76 None
ORCL Options Chain 121.38 Call 125.00 7/24 No 3.85 4.10 3.89 +1.54 +65.54% 5,273 5,430 0.73 0.53 7 63 None
MARA Options Chain 11.67 Call 12.50 7/24 No 0.61 0.62 0.61 +0.41 +205.00% 5,273 30,096 1.04 0.51 4 41 None
CLSK Options Chain 14.52 Put 11.50 8/07 Yes 0.12 0.19 0.19 -0.07 -26.93% 5,257 5,146 1.16 -0.10 8 40 None
NVDA Options Chain 203.28 Call 210.00 7/27 No 2.14 2.19 2.20 +0.64 +41.03% 5,220 8,970 0.35 0.34 13 58 None
HOOD Options Chain 99.28 Call 115.00 7/24 No 0.72 0.76 0.73 +0.58 +386.67% 5,218 6,462 0.77 0.19 10 53 None
ASTS Options Chain 57.42 Call 70.00 7/24 No 0.80 0.84 0.80 +0.59 +280.96% 5,213 5,661 1.24 0.18 5 39 None
WU Options Chain 8.66 Call 9.00 8/21 Yes 0.25 0.30 0.26 -0.19 -42.23% 5,186 28,578 0.51 0.37 12 41 None
CEG Options Chain 252.60 Put 210.00 7/31 No 0.00 0.30 0.40 +0.13 +48.15% 5,184 5,442 0.75 0.00 8 64 None
SPCX Options Chain 123.99 Put 110.00 7/31 No 1.10 1.20 1.15 -1.52 -56.93% 5,169 11,847 0.85 -0.12 3 33 None
MSTR Options Chain 97.82 Put 100.00 7/24 No 2.50 2.58 2.56 -2.36 -47.97% 5,168 7,400 0.90 -0.37 5 58 None
CRCL Options Chain 66.35 Call 140.00 9/18 No 0.71 0.83 0.76 +0.20 +35.72% 5,168 889 1.00 0.07 3 21 None
SPCX Options Chain 123.99 Call 160.00 8/21 No 4.80 5.00 4.90 +1.90 +63.34% 5,166 17,763 0.96 0.26 3 33 None
CRCL Options Chain 66.35 Call 150.00 9/18 No 0.52 0.59 0.59 +0.21 +55.27% 5,158 1,904 1.01 0.05 3 21 None
WMT Options Chain 112.20 Put 101.00 8/28 Yes 1.03 1.13 1.09 +0.60 +122.45% 5,140 5 0.31 -0.18 10 59 None
INTC Options Chain 97.06 Call 120.00 7/24 Yes 2.01 2.06 2.05 +1.19 +138.38% 5,138 31,681 1.72 0.21 5 54 None
MU Options Chain 865.46 Put 850.00 7/24 No 6.50 6.70 6.55 -29.15 -81.66% 5,130 7,946 1.26 -0.14 18 76 None
TSLA Options Chain 369.57 Put 367.50 7/24 Yes 6.10 6.20 6.15 -4.85 -44.10% 5,121 743 0.83 -0.31 10 58 None
META Options Chain 645.85 Call 650.00 7/22 No 6.45 6.70 6.50 -0.75 -10.35% 5,119 565 0.52 0.46 14 73 None
SPCX Options Chain 123.99 Put 122.00 7/24 No 1.85 1.95 1.90 -3.60 -65.46% 5,112 4,061 0.96 -0.27 3 33 None
MU Options Chain 865.46 Call 970.00 7/22 No 31.85 32.30 32.10 +29.21 +1,010.73% 5,109 298 1.05 0.40 18 76 None
MSTR Options Chain 97.82 Call 105.00 7/24 No 2.00 2.09 2.05 +0.78 +61.42% 5,108 4,274 0.93 0.41 5 58 None
FCX Options Chain 58.86 Call 63.00 7/24 Yes 1.56 1.67 1.62 +1.05 +184.22% 5,098 7,135 0.80 0.44 9 58 None
MMM Options Chain 159.11 Call 180.00 7/24 Yes 0.22 0.32 0.26 -0.01 -3.71% 5,084 366 0.40 0.15 8 61 None
META Options Chain 645.85 Call 775.00 7/31 Yes 3.10 3.40 3.26 -0.22 -6.33% 5,064 7,639 0.77 0.09 14 73 None
MU Options Chain 865.46 Put 920.00 7/22 No 6.00 6.30 6.15 -59.18 -90.59% 5,057 111 1.08 -0.27 18 76 None
FRMI Options Chain 6.12 Put 5.50 8/07 No 0.20 0.30 0.25 -0.20 -44.45% 5,056 65 1.34 -0.20 3 16 None
MU Options Chain 865.46 Put 950.00 7/22 No 12.60 12.95 12.91 -76.89 -85.63% 5,038 109 1.05 -0.46 18 76 None
INTC Options Chain 97.06 Call 81.00 7/22 No 23.45 24.20 23.18 +6.20 +36.52% 5,029 78 2.84 1.00 5 54 None
AAPL Options Chain 326.59 Call 332.50 7/24 No 1.88 1.94 1.90 -0.31 -14.03% 5,010 4,677 0.31 0.34 8 61 None
CIFR Options Chain 20.60 Put 14.00 8/28 Yes 0.29 0.41 0.35 -0.34 -49.28% 5,009 127 1.30 -0.07 4 40 None
INTC Options Chain 97.06 Call 82.00 7/22 No 22.45 23.20 20.61 +3.40 +19.76% 5,004 19 2.72 1.00 5 54 None
NVDA Options Chain 203.28 Call 217.50 7/24 No 0.28 0.29 0.28 +0.06 +27.28% 5,003 50,573 0.40 0.07 13 58 None
ACHR Options Chain 5.31 Call 5.50 7/24 No 0.14 0.15 0.15 -0.03 -16.67% 4,978 8,195 1.11 0.46 7 37 None
BMNR Options Chain 16.63 Call 17.00 7/24 No 0.47 0.49 0.48 +0.03 +6.67% 4,975 10,331 0.83 0.53 12 38 None
TSLA Options Chain 369.57 Call 372.50 7/24 Yes 15.80 15.95 15.88 +4.83 +43.71% 4,962 1,100 0.84 0.63 10 58 None
MAIN Options Chain 54.59 Put 49.70 8/21 Yes 0.20 0.50 0.29 +0.04 +16.00% 4,961 746 0.29 -0.06 6 61 None
MU Options Chain 865.46 Call 960.00 7/22 No 37.60 39.00 38.11 +34.51 +958.62% 4,958 413 1.05 0.47 18 76 None
IREN Options Chain 40.20 Put 35.00 7/24 No 0.25 0.28 0.26 -0.42 -61.77% 4,953 15,008 1.55 -0.10 9 42 None
INTC Options Chain 97.06 Call 110.00 7/31 Yes 6.65 6.80 6.65 +2.85 +75.00% 4,946 3,272 1.26 0.43 5 54 None
SPCX Options Chain 123.99 Call 127.00 7/24 No 5.00 5.30 5.23 +3.42 +188.95% 4,945 1,295 0.98 0.57 3 33 None
INTC Options Chain 97.06 Put 101.00 7/22 No 1.16 1.25 1.23 -4.12 -77.01% 4,940 102 1.14 -0.32 5 54 None
PLTR Options Chain 134.85 Call 138.00 7/24 No 1.09 1.11 1.10 -1.07 -49.31% 4,940 9,722 0.61 0.29 11 52 None
MU Options Chain 865.46 Put 900.00 7/24 No 14.00 14.35 14.10 -49.45 -77.82% 4,938 3,070 1.19 -0.28 18 76 None
MAIN Options Chain 54.59 Put 59.70 8/21 Yes 4.70 5.50 5.05 -0.45 -8.19% 4,930 10 0.36 -0.90 6 61 None
CIFR Options Chain 20.60 Put 20.00 7/31 No 0.50 0.58 0.56 -1.03 -64.78% 4,915 671 1.35 -0.19 4 40 None
MU Options Chain 865.46 Put 930.00 7/22 No 7.70 7.95 7.90 -64.30 -89.06% 4,892 192 1.07 -0.33 18 76 None
NVDA Options Chain 203.28 Call 220.00 7/22 No 0.01 0.02 0.01 -0.01 -50.00% 4,889 4,351 0.48 0.00 13 58 None
SATS Options Chain 103.92 Call 125.00 12/18 No 9.20 10.40 10.00 -0.95 -8.68% 4,857 36,601 0.57 0.41 2 47 None
MU Options Chain 865.46 Put 850.00 7/22 No 1.15 1.27 1.25 -21.71 -94.56% 4,843 807 1.29 -0.03 18 76 None
SPCX Options Chain 123.99 Put 115.00 7/31 No 2.00 2.10 2.07 -2.23 -51.86% 4,837 10,244 0.84 -0.20 3 33 None
SOFI Options Chain 17.01 Call 19.00 7/31 Yes 0.39 0.40 0.39 +0.05 +14.71% 4,832 10,985 0.82 0.29 10 46 None
CRCL Options Chain 66.35 Call 80.00 7/24 No 0.48 0.58 0.51 +0.36 +240.00% 4,831 1,823 1.18 0.16 3 21 None
TSLA Options Chain 369.57 Call 392.50 7/24 Yes 6.85 6.95 7.00 +2.42 +52.84% 4,820 2,875 0.85 0.37 10 58 None
CRWV Options Chain 73.06 Call 80.00 7/24 No 2.82 2.90 2.90 +1.73 +147.87% 4,803 3,892 1.14 0.43 3 21 None
AMD Options Chain 503.57 Call 535.00 7/22 No 9.55 10.10 10.00 +6.50 +185.72% 4,794 252 0.87 0.42 12 61 None
MSFT Options Chain 402.29 Call 407.50 7/22 No 0.78 0.82 0.79 -1.91 -70.75% 4,784 1,676 0.41 0.18 15 72 None
FCX Options Chain 58.86 Call 64.00 7/24 Yes 1.17 1.27 1.20 +0.79 +192.69% 4,784 5,491 0.80 0.36 9 58 None
AAPL Options Chain 326.59 Put 312.50 7/22 No 0.04 0.05 0.04 -0.15 -78.95% 4,749 669 0.42 -0.01 8 61 None
CBRS Options Chain 177.00 Call 370.00 7/24 No 0.10 0.15 0.10 +0.07 +233.34% 4,746 10,891 2.67 0.00 11 22 None
SPCX Options Chain 123.99 Call 150.00 7/24 No 0.50 0.55 0.53 +0.25 +89.29% 4,702 26,514 1.19 0.07 3 33 None
SATS Options Chain 103.92 Call 120.00 7/17 No 2.10 2.55 2.30 -1.27 -35.58% 4,700 7,892 0.69 0.23 2 47 None
IREN Options Chain 40.20 Call 50.00 7/24 No 0.13 0.15 0.15 -0.02 -11.77% 4,688 26,040 1.23 0.06 9 42 None
NOK Options Chain 10.08 Call 10.50 7/24 Yes 0.75 0.80 0.79 +0.39 +97.50% 4,684 10,317 1.57 0.58 13 47 None
SOFI Options Chain 17.01 Call 19.50 7/31 Yes 0.28 0.29 0.28 +0.04 +16.67% 4,667 9,147 0.81 0.23 10 46 None
ORCL Options Chain 121.38 Call 135.00 7/24 No 0.81 0.87 0.83 +0.36 +76.60% 4,663 10,415 0.77 0.16 7 63 None
SATS Options Chain 103.92 Put 85.00 12/18 No 6.40 7.10 6.60 +0.05 +0.77% 4,649 36,558 0.57 -0.23 2 47 None
NVDA Options Chain 203.28 Call 197.50 7/24 No 9.10 9.30 8.90 +1.64 +22.59% 4,648 1,896 0.49 0.83 13 58 None
TSLA Options Chain 369.57 Put 372.50 7/24 Yes 8.00 8.10 8.05 -5.68 -41.37% 4,642 3,170 0.84 -0.37 10 58 None
NOK Options Chain 10.08 Call 12.00 9/18 Yes 0.88 0.92 0.87 +0.21 +31.82% 4,621 23,785 0.78 0.40 13 47 None
OXY Options Chain 55.19 Call 58.00 7/24 No 0.25 0.28 0.26 +0.04 +18.19% 4,618 6,131 0.42 0.23 9 53 None
BABA Options Chain 120.34 Call 125.00 7/24 No 0.43 0.45 0.44 -0.74 -62.72% 4,617 11,293 0.54 0.14 11 58 None
MU Options Chain 865.46 Call 955.00 7/22 No 40.65 42.00 41.40 +37.15 +874.12% 4,611 438 1.05 0.50 18 76 None
TSLA Options Chain 369.57 Call 365.00 7/24 Yes 20.60 20.75 20.45 +5.50 +36.79% 4,610 446 0.83 0.73 10 58 None
NVDA Options Chain 203.28 Put 195.00 7/24 No 0.53 0.54 0.52 -0.56 -51.86% 4,603 22,830 0.49 -0.11 13 58 None
SOFI Options Chain 17.01 Put 17.00 7/24 No 0.23 0.24 0.24 -0.18 -42.86% 4,603 11,818 0.61 -0.32 10 46 None
GOOG Options Chain 351.37 Call 375.00 7/24 Yes 2.25 2.34 2.30 -0.35 -13.21% 4,597 5,602 0.80 0.18 10 64 None
WULF Options Chain 18.86 Call 25.00 8/21 Yes 1.01 1.10 1.06 +0.31 +41.34% 4,596 29,806 1.04 0.31 2 38 None
CBRG Options Chain 3.50 Call 6.00 8/21 No 0.60 0.65 0.58 +0.23 +65.72% 4,592 264 2.32 0.39 9 20 None
MU Options Chain 865.46 Call 930.00 7/22 No 59.40 61.00 60.25 +52.16 +644.75% 4,587 568 1.08 0.67 18 76 None
INTC Options Chain 97.06 Put 91.00 7/22 No 0.07 0.09 0.07 -1.02 -93.58% 4,553 4,013 1.29 -0.03 5 54 None
UBER Options Chain 72.17 Call 80.00 8/21 Yes 1.22 1.23 1.23 -0.18 -12.77% 4,531 24,961 0.46 0.23 10 63 None
MU Options Chain 865.46 Put 800.00 7/22 No 0.57 0.61 0.59 -8.46 -93.49% 4,518 2,118 1.54 0.00 18 76 None
NEE Options Chain 88.00 Call 105.00 9/18 Yes 0.10 0.20 0.14 -0.03 -17.65% 4,514 6,647 0.25 0.04 9 72 None
MSFT Options Chain 402.29 Put 400.00 7/22 No 4.40 4.55 4.40 +0.90 +25.72% 4,513 1,076 0.39 -0.54 15 72 None
AMZN Options Chain 249.99 Call 257.50 7/24 No 0.69 0.70 0.71 -0.71 -50.00% 4,503 10,992 0.40 0.16 12 66 None
HOOD Options Chain 99.28 Put 105.00 7/24 No 1.97 2.06 2.03 -4.67 -69.71% 4,493 1,671 0.79 -0.35 10 53 None
TSLA Options Chain 369.57 Call 407.50 7/24 Yes 3.20 3.30 3.28 +1.15 +54.00% 4,479 3,149 0.85 0.21 10 58 None
WBD Options Chain 25.86 Call 26.00 7/24 No 0.15 0.20 0.20 -0.05 -20.00% 4,470 2,079 0.23 0.44 3 19 None
NVDA Options Chain 203.28 Put 185.00 7/22 No 0.02 0.03 0.03 -0.03 -50.00% 4,462 1,850 0.80 0.00 13 58 None
NVDA Options Chain 203.28 Call 192.50 7/24 No 13.70 13.85 13.60 +2.21 +19.41% 4,457 7,131 0.53 0.93 13 58 None
ORCL Options Chain 121.38 Call 130.00 8/14 No 6.70 6.95 6.91 +1.61 +30.38% 4,443 512 0.66 0.46 7 63 None
MSFT Options Chain 402.29 Put 395.00 7/22 No 2.02 2.12 2.08 +0.08 +4.00% 4,440 753 0.40 -0.32 15 72 None
ONDS Options Chain 6.87 Put 7.50 7/24 No 0.20 0.22 0.22 -0.55 -71.43% 4,435 2,904 1.10 -0.34 9 38 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
SPCX Options Chain 123.99 Put 126.00 7/24 No 3.40 3.50 3.44 -4.70 -57.74% 4,396 1,309 0.98 -0.40 3 33 None
SPCX Options Chain 123.99 Put 128.00 7/24 No 4.40 4.50 4.50 -4.92 -52.23% 4,390 973 0.98 -0.46 3 33 None
AAPL Options Chain 326.59 Put 330.00 7/22 No 3.50 3.70 3.61 -1.39 -27.80% 4,377 3,850 0.31 -0.61 8 61 None
AAPL Options Chain 326.59 Put 320.00 7/31 Yes 4.60 4.85 4.73 -0.79 -14.32% 4,373 6,578 0.38 -0.32 8 61 None
SPCX Options Chain 123.99 Call 140.00 7/31 No 3.30 3.40 3.35 +1.70 +103.03% 4,369 4,954 0.90 0.31 3 33 None
MU Options Chain 865.46 Call 1,100.00 7/22 No 1.15 1.20 1.18 +1.05 +807.70% 4,362 902 1.10 0.01 18 76 None
IE Options Chain 8.08 Call 10.00 8/21 No 0.45 0.55 0.50 +0.20 +66.67% 4,359 131 0.84 0.36 3 16 None
AAPL Options Chain 326.59 Call 322.50 7/24 No 7.00 7.25 7.11 +0.02 +0.29% 4,357 1,835 0.32 0.74 8 61 None
T Options Chain 21.95 Call 22.50 7/24 Yes 0.33 0.36 0.35 +0.04 +12.91% 4,350 4,001 0.68 0.36 9 61 None
TCOM Options Chain 44.19 Put 40.00 8/21 No 1.15 1.20 1.15 0.00 0.00% 4,346 14,579 0.53 -0.25 16 60 None
NFLX Options Chain 67.60 Call 71.00 7/24 No 0.10 0.11 0.08 -0.15 -65.22% 4,331 6,420 0.44 0.10 13 63 None
MARA Options Chain 11.67 Call 12.00 7/24 No 0.92 0.95 0.91 +0.55 +152.78% 4,330 46,281 1.05 0.68 4 41 None
PBF Options Chain 63.85 Call 65.00 8/21 Yes 5.00 5.70 5.50 -0.19 -3.34% 4,329 7,157 0.76 0.52 8 51 None
NVDA Options Chain 203.28 Put 215.00 7/22 No 9.10 9.30 9.10 -2.55 -21.89% 4,328 455 0.46 -0.97 13 58 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
SOFI Options Chain 17.01 Call 20.00 7/31 Yes 0.20 0.21 0.21 +0.03 +16.67% 4,319 114,502 0.81 0.18 10 46 None
IREN Options Chain 40.20 Call 42.00 7/24 No 2.04 2.15 2.14 +0.44 +25.89% 4,310 3,174 1.34 0.51 9 42 None
KLAR Options Chain 18.76 Call 21.00 7/24 No 0.05 0.10 0.05 -0.20 -80.00% 4,282 308 0.81 0.11 3 17 None
WULF Options Chain 18.86 Call 21.00 8/21 Yes 2.22 2.30 2.27 +0.60 +35.93% 4,262 23,355 1.08 0.53 2 38 None
NOK Options Chain 10.08 Call 12.50 7/24 Yes 0.15 0.16 0.15 +0.09 +150.00% 4,260 4,627 1.60 0.16 13 47 None
INTC Options Chain 97.06 Call 100.00 7/24 Yes 9.35 9.55 9.50 +4.20 +79.25% 4,251 7,202 1.73 0.62 5 54 None
INTC Options Chain 97.06 Put 94.00 7/22 No 0.21 0.24 0.22 -1.64 -88.18% 4,240 1,192 1.26 -0.08 5 54 None
HOOD Options Chain 99.28 Call 108.00 7/24 No 2.83 2.93 2.88 +2.23 +343.08% 4,231 3,168 0.79 0.50 10 53 None
ONDS Options Chain 6.87 Put 7.00 7/24 No 0.06 0.08 0.07 -0.33 -82.50% 4,223 6,068 1.14 -0.15 9 38 None
CALM Options Chain 88.42 Put 80.00 8/21 Yes 1.50 1.60 1.60 -0.07 -4.20% 4,219 4,382 0.47 -0.21 19 65
Dividend Stock List
TSLA Options Chain 369.57 Call 422.50 7/24 Yes 1.34 1.36 1.37 +0.43 +45.75% 4,217 4,234 0.86 0.10 10 58 None
NVDA Options Chain 203.28 Put 220.00 7/24 No 14.15 14.35 14.20 -2.58 -15.38% 4,214 1,025 0.34 -0.96 13 58 None
SPCX Options Chain 123.99 Call 135.00 7/31 No 4.60 4.70 4.60 +2.37 +106.28% 4,199 5,497 0.87 0.39 3 33 None
NVDA Options Chain 203.28 Call 230.00 7/31 No 0.27 0.29 0.28 +0.08 +40.00% 4,198 14,877 0.39 0.05 13 58 None
U Options Chain 29.81 Call 38.00 11/20 Yes 2.61 3.05 2.82 -0.48 -14.55% 4,195 521 0.75 0.39 6 44 None
WMT Options Chain 112.20 Call 110.00 7/24 No 1.33 1.35 1.35 -1.41 -51.09% 4,187 2,479 0.29 0.51 10 59 None
BMNR Options Chain 16.63 Call 18.00 7/24 No 0.16 0.18 0.16 +0.01 +6.67% 4,178 12,011 0.84 0.26 12 38 None
ASX Options Chain 36.90 Call 42.50 8/21 Yes 3.20 3.50 3.30 +1.15 +53.49% 4,172 11,862 0.90 0.46 12 43 None
MLYS Options Chain 26.71 Put 22.50 8/21 Yes 0.15 0.20 0.20 -0.55 -73.34% 4,151 30 0.53 -0.13 10 23 None
MSFT Options Chain 402.29 Call 400.00 7/24 No 5.65 5.80 5.70 -2.90 -33.73% 4,151 7,394 0.43 0.49 15 72 None
MMM Options Chain 159.11 Call 170.00 8/21 Yes 6.55 7.35 7.53 +4.65 +161.46% 4,149 8,602 0.29 0.63 8 61 None
SATS Options Chain 103.92 Call 110.00 9/18 No 10.00 10.70 10.10 -2.35 -18.88% 4,136 591 0.61 0.50 2 47 None
MU Options Chain 865.46 Call 900.00 7/24 No 96.30 97.25 96.18 +67.88 +239.86% 4,130 4,638 1.19 0.72 18 76 None
NVDA Options Chain 203.28 Put 185.00 7/31 No 0.65 0.67 0.69 -0.33 -32.36% 4,120 6,698 0.48 -0.09 13 58 None
MARA Options Chain 11.67 Call 13.00 8/21 Yes 1.34 1.35 1.34 +0.47 +54.03% 4,119 7,780 0.98 0.50 4 41 None
AMZN Options Chain 249.99 Put 245.00 7/24 No 2.41 2.44 2.40 +0.36 +17.65% 4,106 3,914 0.40 -0.37 12 66 None
TSLA Options Chain 369.57 Put 365.00 7/24 Yes 5.30 5.40 5.33 -4.48 -45.67% 4,098 3,100 0.83 -0.27 10 58 None
TSLA Options Chain 369.57 Call 385.00 7/31 Yes 12.90 13.00 13.00 +3.75 +40.55% 4,098 772 0.59 0.48 10 58 None
ORCL Options Chain 121.38 Put 140.00 7/24 No 14.00 14.85 14.28 -4.33 -23.27% 4,084 5,375 0.84 -0.92 7 63 None
NVDA Options Chain 203.28 Put 197.50 7/24 No 0.81 0.84 0.81 -0.77 -48.74% 4,082 6,532 0.47 -0.17 13 58 None
CELH Options Chain 29.40 Call 28.50 7/24 No 0.64 0.75 0.66 -0.34 -34.00% 4,074 121 0.66 0.53 6 47 None
BABA Options Chain 120.34 Call 150.00 8/21 No 0.55 0.60 0.58 -0.29 -33.34% 4,070 10,625 0.53 0.09 11 58 None
AMC Options Chain 2.46 Put 2.50 8/21 Yes 0.38 0.42 0.37 -0.01 -2.64% 4,068 6,612 1.13 -0.53 7 26 None
PBF Options Chain 63.85 Call 70.00 8/21 Yes 3.10 3.90 3.33 -0.37 -10.00% 4,059 255 0.75 0.39 8 51 None
SOFI Options Chain 17.01 Call 17.00 7/24 No 0.60 0.62 0.63 +0.17 +36.96% 4,059 5,448 0.62 0.68 10 46 None
MSFT Options Chain 402.29 Call 405.00 7/24 No 3.75 4.05 3.80 -2.36 -38.32% 4,057 4,169 0.43 0.37 15 72 None
MARA Options Chain 11.67 Put 11.00 7/31 No 0.18 0.25 0.20 -0.30 -60.00% 4,056 1,415 1.01 -0.21 4 41 None
IREN Options Chain 40.20 Put 38.00 7/24 No 0.70 0.71 0.69 -0.79 -53.38% 4,055 5,097 1.45 -0.22 9 42 None
NOK Options Chain 10.08 Call 20.00 8/21 Yes 0.05 0.06 0.06 +0.01 +20.00% 4,055 31,304 1.14 0.03 13 47 None
NOK Options Chain 10.08 Call 15.00 7/31 Yes 0.04 0.06 0.06 +0.03 +100.00% 4,054 10,596 1.20 0.06 13 47 None
INTC Options Chain 97.06 Call 120.00 7/22 No 0.03 0.04 0.03 0.00 0.00% 4,054 1,515 1.05 0.01 5 54 None
RIOT Options Chain 19.90 Put 22.00 9/18 Yes 3.45 3.65 3.60 -0.85 -19.11% 4,054 1,317 1.00 -0.43 5 43 None
AAPL Options Chain 326.59 Call 330.00 7/31 Yes 7.00 7.30 7.12 -0.13 -1.80% 4,051 4,338 0.37 0.49 8 61 None
TSLA Options Chain 369.57 Call 440.00 7/24 Yes 0.44 0.46 0.45 +0.08 +21.63% 4,043 6,842 0.87 0.04 10 58 None
NVDA Options Chain 203.28 Call 240.00 7/31 No 0.08 0.09 0.08 0.00 0.00% 4,025 6,785 0.43 0.02 13 58 None
IONQ Options Chain 34.78 Put 40.00 10/16 Yes 9.15 9.45 9.41 -0.46 -4.67% 4,009 16,888 0.98 -0.49 9 44 None
ABTC Options Chain 5.77 Put 5.00 8/21 Yes 0.20 0.45 0.32 -0.20 -38.47% 4,003 7,999 1.24 -0.23 9 26 None
AAPL Options Chain 326.59 Put 322.50 7/24 No 1.72 1.76 1.75 -0.96 -35.43% 4,002 2,562 0.32 -0.26 8 61 None
RILY Options Chain 6.86 Call 7.50 7/24 No 0.05 0.10 0.08 +0.05 +166.67% 3,996 2,158 0.93 0.28 13 26 None
INTC Options Chain 97.06 Call 95.00 7/22 No 9.75 10.30 9.65 +5.46 +130.31% 3,993 5,443 1.21 0.90 5 54 None
WEN Options Chain 7.85 Call 9.00 8/21 Yes 0.20 0.25 0.28 +0.03 +12.00% 3,983 34,353 0.69 0.27 13 48 None
JOBY Options Chain 7.47 Call 7.00 8/21 Yes 1.13 1.22 1.20 +0.17 +16.51% 3,981 1,356 0.89 0.70 6 36 None
NOK Options Chain 10.08 Call 12.00 7/31 Yes 0.32 0.35 0.35 +0.17 +94.45% 3,978 3,504 1.10 0.28 13 47 None
HOOD Options Chain 99.28 Call 105.00 7/24 No 4.40 4.60 4.49 +3.27 +268.04% 3,976 8,858 0.79 0.65 10 53 None
META Options Chain 645.85 Call 670.00 7/22 No 1.30 1.41 1.36 -0.87 -39.02% 3,966 1,221 0.55 0.14 14 73 None
NVDA Options Chain 203.28 Put 192.50 7/24 No 0.35 0.36 0.35 -0.39 -52.71% 3,959 9,314 0.52 -0.07 13 58 None
CLF Options Chain 8.98 Call 10.00 7/24 Yes 0.28 0.30 0.29 +0.05 +20.84% 3,946 10,460 1.65 0.33 7 37 None
TSLA Options Chain 369.57 Call 450.00 7/24 Yes 0.24 0.25 0.24 +0.01 +4.35% 3,916 6,617 0.89 0.02 10 58 None
TSLA Options Chain 369.57 Put 350.00 7/31 Yes 4.05 4.15 4.25 -2.76 -39.38% 3,916 3,275 0.60 -0.18 10 58 None
BULL Options Chain 7.69 Call 9.00 7/24 No 0.03 0.04 0.04 +0.03 +300.00% 3,905 1,355 0.85 0.12 3 16 None
ONDS Options Chain 6.87 Call 8.00 7/31 No 0.34 0.36 0.34 +0.23 +209.10% 3,900 5,186 0.92 0.47 9 38 None
AMZN Options Chain 249.99 Put 230.00 7/27 No 0.30 0.34 0.32 +0.01 +3.23% 3,900 135 0.38 -0.06 12 66 None
SPCX Options Chain 123.99 Call 126.00 7/24 No 5.50 5.80 5.80 +3.75 +182.93% 3,897 1,729 0.98 0.60 3 33 None
ADEA Options Chain 26.21 Put 20.00 8/21 No 0.25 0.35 0.30 -0.49 -62.03% 3,894 152 0.88 -0.09 3 18 None
ONDS Options Chain 6.87 Call 10.00 12/18 Yes 1.30 1.35 1.33 +0.39 +41.49% 3,891 8,810 1.02 0.49 9 38 None
ONDS Options Chain 6.87 Call 10.00 9/18 Yes 0.58 0.60 0.59 +0.25 +73.53% 3,878 46,090 1.03 0.35 9 38 None
ARM Options Chain 269.61 Call 400.00 8/21 No 10.25 10.50 10.39 +4.15 +66.51% 3,865 2,287 1.15 0.21 3 22 None
SPCX Options Chain 123.99 Put 127.00 7/24 No 3.80 4.00 3.91 -5.06 -56.41% 3,847 682 0.98 -0.43 3 33 None
WULF Options Chain 18.86 Call 24.00 7/24 No 0.09 0.10 0.10 +0.05 +100.00% 3,846 3,005 1.23 0.09 2 38 None
COIN Options Chain 160.43 Call 175.00 7/24 No 7.85 8.25 8.00 +6.70 +515.39% 3,842 3,071 0.90 0.66 10 58 None
NIO Options Chain 4.81 Call 5.00 7/24 No 0.03 0.04 0.03 -0.03 -50.00% 3,833 10,139 0.56 0.24 9 -11 None
BABA Options Chain 120.34 Call 170.00 8/21 No 0.16 0.26 0.20 -0.07 -25.93% 3,831 7,219 0.61 0.03 11 58 None
NBIS Options Chain 182.62 Put 177.50 7/24 No 2.68 2.84 2.75 -7.55 -73.31% 3,829 3,218 1.92 -0.16 3 22 None
HOOD Options Chain 99.28 Call 107.00 7/24 No 3.30 3.45 3.30 +2.47 +297.59% 3,824 1,072 0.78 0.55 10 53 None
WBD Options Chain 25.86 Put 25.00 7/24 No 0.04 0.06 0.05 0.00 0.00% 3,818 5,881 0.34 -0.10 3 19 None
OPEN Options Chain 4.48 Call 5.00 7/24 No 0.02 0.03 0.02 -0.02 -50.00% 3,811 19,809 1.14 0.08 5 31 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
ORCL Options Chain 121.38 Put 100.00 7/24 No 0.03 0.05 0.04 -0.08 -66.67% 3,786 4,993 1.04 0.00 7 63 None
INTC Options Chain 97.06 Call 105.00 7/24 Yes 6.70 6.85 6.80 +3.23 +90.48% 3,784 3,281 1.73 0.51 5 54 None
NVDA Options Chain 203.28 Call 190.00 7/24 No 15.95 16.25 16.09 +2.09 +14.93% 3,778 4,021 0.57 0.96 13 58 None
SPCX Options Chain 123.99 Call 129.00 7/24 No 4.20 4.30 4.28 +2.81 +191.16% 3,778 1,319 1.00 0.50 3 33 None
BBAI Options Chain 2.82 Call 3.00 7/24 No 0.05 0.06 0.06 +0.02 +50.00% 3,777 3,448 0.76 0.39 8 26 None
BAC Options Chain 60.42 Put 60.00 7/24 No 0.16 0.17 0.17 -0.30 -63.83% 3,776 5,238 0.26 -0.21 8 65 None
MSTR Options Chain 97.82 Call 390.00 8/21 Yes 0.01 0.18 0.10 0.00 0.00% 3,774 613 1.52 0.00 5 58 None
NBIS Options Chain 182.62 Call 250.00 7/24 No 2.94 3.00 2.95 +2.50 +555.56% 3,762 4,326 1.73 0.14 3 22 None
AAPL Options Chain 326.59 Call 320.00 7/22 No 7.75 8.30 7.70 0.00 0.00% 3,740 4,517 0.41 0.91 8 61 None
MU Options Chain 865.46 Put 940.00 7/24 No 25.00 25.50 25.00 -67.55 -72.99% 3,739 629 1.14 -0.42 18 76 None
MU Options Chain 865.46 Put 940.00 7/22 No 9.85 10.20 10.01 -70.14 -87.52% 3,739 74 1.06 -0.39 18 76 None
MU Options Chain 865.46 Call 975.00 7/22 No 29.00 29.45 29.35 +26.70 +1,007.55% 3,727 909 1.04 0.37 18 76 None
NIO Options Chain 4.81 Call 5.00 8/21 No 0.25 0.26 0.26 0.00 0.00% 3,711 49,266 0.58 0.45 9 -11 None
SPCX Options Chain 123.99 Call 172.50 7/31 No 0.75 0.80 0.80 +0.22 +37.94% 3,699 355 1.17 0.05 3 33 None
MARA Options Chain 11.67 Call 14.00 7/24 No 0.10 0.11 0.11 +0.07 +175.00% 3,697 5,096 1.00 0.16 4 41 None
AVGO Options Chain 378.16 Call 390.00 7/22 No 3.80 4.00 3.90 +1.61 +70.31% 3,673 1,780 0.62 0.39 12 64 None
MU Options Chain 865.46 Put 950.00 7/24 No 28.45 29.10 29.10 -68.70 -70.25% 3,662 2,997 1.12 -0.46 18 76 None
AMZN Options Chain 249.99 Put 240.00 7/22 No 0.26 0.27 0.26 -0.05 -16.13% 3,660 700 0.42 -0.11 12 66 None
MARA Options Chain 11.67 Call 13.50 8/21 Yes 1.13 1.15 1.12 +0.35 +45.46% 3,648 336 0.98 0.45 4 41 None
SKHY Options Chain 151.16 Call 170.00 7/24 No 8.10 8.50 8.20 +5.10 +164.52% 3,648 2,274 3 22 None
NOW Options Chain 104.70 Put 110.00 8/21 Yes 13.50 13.85 13.50 +1.30 +10.66% 3,645 13,253 0.75 -0.58 10 56 None
AMZN Options Chain 249.99 Call 252.50 7/24 No 1.72 1.75 1.74 -1.23 -41.42% 3,642 6,726 0.39 0.31 12 66 None
RIVN Options Chain 17.24 Call 18.50 7/24 No 0.18 0.20 0.19 +0.05 +35.72% 3,641 5,876 0.74 0.28 6 34 None
NBIS Options Chain 182.62 Put 177.50 7/31 No 9.40 10.10 9.80 -9.75 -49.88% 3,626 113 1.82 -0.25 3 22 None
AXTI Options Chain 48.91 Call 60.00 8/21 Yes 10.20 10.70 10.40 +3.60 +52.95% 3,618 1,415 1.88 0.55 7 38 None
CRCL Options Chain 66.35 Call 75.00 7/24 No 1.27 1.34 1.34 +0.91 +211.63% 3,613 2,645 1.13 0.33 3 21 None
COIN Options Chain 160.43 Call 205.00 7/24 No 0.47 0.53 0.51 +0.44 +628.58% 3,583 352 0.95 0.08 10 58 None
ORCL Options Chain 121.38 Put 140.00 7/31 No 14.90 16.35 14.95 -3.94 -20.86% 3,582 1,085 0.71 -0.81 7 63 None
HTZ Options Chain 1.76 Call 2.00 7/24 No 0.03 0.04 0.03 +0.01 +50.00% 3,570 3,302 1.30 0.21 10 20 None
TE Options Chain 6.03 Call 10.00 10/16 No 0.75 0.80 0.76 +0.06 +8.58% 3,564 1,199 1.44 0.37 3 16 None
NFLX Options Chain 67.60 Call 73.00 7/24 No 0.04 0.05 0.02 -0.07 -77.78% 3,562 7,010 0.50 0.03 13 63 None