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
SPCX Options Chain 135.27 Call 330.00 7/24 No 0.05 0.10 0.06 -0.03 -33.34% 82,969 155,580 2.56 0.00 3 33 None
NVDA Options Chain 205.97 Call 210.00 7/24 No 2.23 2.28 2.25 -1.64 -42.16% 65,030 16,242 0.43 0.33 18 63 None
NVDA Options Chain 205.97 Call 210.00 7/20 No 0.36 0.38 0.39 -1.46 -78.92% 51,768 9,243 0.31 0.18 18 63 None
NVDA Options Chain 205.97 Call 205.00 7/20 No 1.60 1.63 1.62 -2.73 -62.76% 48,888 4,537 0.32 0.47 18 63 None
NVDA Options Chain 205.97 Call 215.00 7/24 No 1.06 1.10 1.08 -1.02 -48.58% 46,138 29,031 0.42 0.20 18 63 None
NVDA Options Chain 205.97 Call 217.50 7/24 No 0.71 0.73 0.73 -0.77 -51.34% 41,956 6,603 0.41 0.15 18 63 None
NVDA Options Chain 205.97 Call 207.50 7/24 No 3.05 3.15 3.20 -1.90 -37.26% 39,441 5,145 0.43 0.41 18 63 None
CCJ Options Chain 90.91 Put 85.00 7/24 No 1.82 2.04 1.92 +0.25 +14.97% 37,911 39,854 0.53 -0.42 12 56 None
MU Options Chain 853.20 Put 500.00 7/24 No 0.54 0.58 0.55 -0.15 -21.43% 37,027 12,464 1.73 0.00 13 68 None
AAPL Options Chain 333.26 Call 335.00 7/20 No 2.01 2.05 2.03 -0.63 -23.69% 36,130 2,373 0.23 0.46 8 61 None
TSLA Options Chain 394.46 Put 150.00 7/24 Yes 0.00 0.01 0.01 0.00 0.00% 35,552 241 2.08 0.00 10 59 None
NVDA Options Chain 205.97 Call 207.50 7/20 No 0.81 0.83 0.84 -2.12 -71.63% 34,552 4,011 0.31 0.30 18 63 None
NVDA Options Chain 205.97 Put 200.00 7/20 No 1.11 1.12 1.09 +0.36 +49.32% 32,980 4,408 0.34 -0.23 18 63 None
SPCX Options Chain 135.27 Call 250.00 8/28 No 1.00 1.30 1.07 0.00 0.00% 32,725 189 1.15 0.06 3 33 None
NVDA Options Chain 205.97 Call 205.00 7/24 No 4.15 4.20 4.25 -2.25 -34.62% 32,582 24,026 0.44 0.50 18 63 None
NFLX Options Chain 67.62 Call 70.00 7/24 Yes 1.09 1.11 1.06 -5.09 -82.77% 30,835 3,046 0.39 0.40 6 56 None
MSTR Options Chain 94.03 Call 102.00 7/24 No 1.52 1.63 1.60 -0.27 -14.44% 29,608 524 0.79 0.29 5 60 None
AAPL Options Chain 333.26 Put 335.00 7/20 No 3.90 4.05 3.95 -0.33 -7.71% 28,593 707 0.23 -0.54 8 61 None
NVDA Options Chain 205.97 Call 212.50 7/24 No 1.56 1.58 1.64 -1.25 -43.26% 26,990 9,265 0.42 0.26 18 63 None
TSLA Options Chain 394.46 Call 385.00 7/20 No 3.05 3.10 3.10 -6.65 -68.21% 25,323 367 0.33 0.39 10 59 None
FLG Options Chain 15.36 Call 16.00 8/21 No 0.20 0.25 0.25 -0.10 -28.58% 25,277 1,272 0.32 0.27 3 18 None
CORZ Options Chain 21.02 Call 27.00 9/18 Yes 1.30 1.46 1.39 +0.14 +11.20% 25,223 76,175 0.88 0.31 5 28 None
MSTR Options Chain 94.03 Call 96.00 7/24 No 3.35 3.60 3.45 -0.27 -7.26% 25,151 2,273 0.78 0.49 5 60 None
TSLA Options Chain 394.46 Put 380.00 7/20 No 3.80 3.90 3.86 +1.80 +87.38% 25,024 1,412 0.33 -0.43 10 59 None
AAPL Options Chain 333.26 Put 330.00 7/20 No 1.60 1.66 1.62 -0.39 -19.41% 24,184 2,294 0.24 -0.27 8 61 None
ONDS Options Chain 6.65 Call 10.00 9/18 Yes 0.29 0.31 0.30 -0.02 -6.25% 22,669 40,571 1.02 0.23 9 38 None
NVO Options Chain 51.48 Put 47.00 7/31 No 0.28 0.30 0.28 +0.04 +16.67% 22,477 23,362 0.37 -0.16 13 52 None
OWL Options Chain 9.62 Call 10.00 8/21 Yes 0.35 0.45 0.41 -0.02 -4.66% 20,659 112,623 0.57 0.41 11 54 None
PBR Options Chain 17.47 Put 17.00 8/21 Yes 0.40 0.42 0.39 -0.18 -31.58% 20,222 9,913 0.36 -0.30 16 52 None
ONDS Options Chain 6.65 Put 10.00 9/18 Yes 3.55 3.75 3.61 -0.06 -1.64% 20,077 6,188 1.01 -0.77 9 38 None
MARA Options Chain 11.42 Call 12.50 7/24 No 0.08 0.09 0.09 -0.18 -66.67% 20,034 12,182 0.95 0.14 4 41 None
WOLF Options Chain 31.18 Put 30.00 9/18 Yes 6.00 6.50 6.00 +0.24 +4.17% 20,031 30,563 1.26 -0.41 8 37 None
NFLX Options Chain 67.62 Call 70.00 7/31 Yes 1.61 1.65 1.61 -4.84 -75.04% 19,454 976 0.36 0.44 6 56 None
NVDA Options Chain 205.97 Call 215.00 7/20 No 0.06 0.07 0.07 -0.51 -87.94% 19,345 10,884 0.31 0.05 18 63 None
MARA Options Chain 11.42 Call 11.50 7/24 No 0.25 0.27 0.26 -0.32 -55.18% 19,286 10,984 0.91 0.35 4 41 None
CCJ Options Chain 90.91 Put 95.00 9/18 Yes 12.70 13.00 13.32 +1.02 +8.30% 18,892 2,643 0.53 -0.62 12 56 None
TSLA Options Chain 394.46 Call 390.00 7/20 No 1.61 1.64 1.64 -5.06 -75.53% 18,478 1,793 0.33 0.24 10 59 None
NVDA Options Chain 205.97 Put 202.50 7/20 No 1.93 1.96 1.93 +0.71 +58.20% 18,448 3,316 0.33 -0.36 18 63 None
NFLX Options Chain 67.62 Put 65.00 7/31 Yes 0.43 0.46 0.45 -0.20 -30.77% 18,176 20,185 0.35 -0.18 6 56 None
MSFT Options Chain 401.10 Call 450.00 8/21 Yes 6.10 6.20 6.10 -1.13 -15.63% 18,168 42,675 0.47 0.21 15 72 None
TSLA Options Chain 394.46 Put 390.00 7/20 No 10.00 10.15 10.00 +4.55 +83.49% 18,104 2,468 0.33 -0.76 10 59 None
TSLA Options Chain 394.46 Call 382.50 7/20 No 4.10 4.20 4.10 -7.40 -64.35% 18,046 517 0.33 0.48 10 59 None
FRMI Options Chain 5.93 Call 8.50 7/24 No 0.05 0.10 0.09 +0.03 +50.00% 17,929 186 1.65 0.09 3 16 None
AAPL Options Chain 333.26 Put 330.00 7/24 No 4.00 4.20 4.06 +0.06 +1.50% 17,762 2,317 0.31 -0.36 8 61 None
IREN Options Chain 34.83 Put 20.00 7/24 No 0.05 0.06 0.05 -0.04 -44.45% 17,757 11,008 1.91 -0.01 9 42 None
SPCX Options Chain 135.27 Put 75.00 8/28 No 0.70 0.80 0.80 +0.18 +29.04% 17,675 40 0.97 -0.04 3 33 None
CRWV Options Chain 72.91 Call 100.00 8/21 No 2.95 3.05 2.93 +0.50 +20.58% 17,541 51,803 1.09 0.24 3 21 None
NVDA Options Chain 205.97 Call 220.00 7/24 No 0.48 0.49 0.49 -0.58 -54.21% 17,351 19,473 0.42 0.12 18 63 None
AAPL Options Chain 333.26 Call 332.50 7/20 No 3.15 3.20 3.20 -0.55 -14.67% 17,208 2,418 0.23 0.61 8 61 None
TSLA Options Chain 394.46 Call 380.00 7/20 No 5.35 5.45 5.45 -7.83 -58.97% 17,208 376 0.32 0.57 10 59 None
TSLA Options Chain 394.46 Put 230.00 7/24 Yes 0.05 0.07 0.06 0.00 0.00% 17,019 534 1.35 0.00 10 59 None
ONDS Options Chain 6.65 Put 5.50 7/24 No 0.03 0.04 0.03 -0.01 -25.00% 16,863 618 1.03 -0.09 9 38 None
SOC Options Chain 4.14 Call 4.50 7/31 No 0.45 0.52 0.47 +0.17 +56.67% 16,809 27 1.37 0.51 3 15 None
AAPL Options Chain 333.26 Put 325.00 7/20 No 0.56 0.60 0.56 -0.29 -34.12% 16,646 10,829 0.25 -0.12 8 61 None
MSTR Options Chain 94.03 Call 95.00 7/24 No 3.75 4.05 3.87 -0.21 -5.15% 16,209 1,577 0.78 0.53 5 60 None
AAPL Options Chain 333.26 Call 340.00 7/20 No 0.68 0.76 0.73 -0.37 -33.64% 15,878 1,838 0.23 0.22 8 61 None
NVDA Options Chain 205.97 Call 202.50 7/20 No 2.85 2.91 2.91 -2.73 -48.41% 15,443 9,875 0.33 0.64 18 63 None
SIRI Options Chain 31.38 Call 31.50 7/24 No 0.19 0.27 0.21 -0.29 -58.00% 15,338 104 0.33 0.24 15 69 None
TSLA Options Chain 394.46 Put 382.50 7/20 No 5.05 5.15 5.04 +2.36 +88.06% 15,332 811 0.32 -0.52 10 59 None
SIRI Options Chain 31.38 Call 31.00 7/24 No 0.32 0.42 0.36 -0.39 -52.00% 15,326 140 0.33 0.36 15 69 None
AAPL Options Chain 333.26 Call 337.50 7/20 No 1.19 1.23 1.22 -0.51 -29.48% 15,164 1,886 0.23 0.33 8 61 None
BTG Options Chain 3.66 Put 3.50 8/21 Yes 0.15 0.20 0.20 +0.04 +25.00% 15,152 45,959 0.58 -0.36 18 56 None
NVDA Options Chain 205.97 Put 205.00 7/20 No 3.10 3.25 3.08 +1.12 +57.15% 15,141 2,236 0.32 -0.53 18 63 None
NVDA Options Chain 205.97 Call 200.00 7/20 No 4.50 4.60 4.55 -3.00 -39.74% 15,077 1,396 0.34 0.77 18 63 None
PLNT Options Chain 51.89 Call 57.50 8/21 Yes 1.80 2.10 1.95 -0.15 -7.15% 15,077 9,251 0.56 0.35 10 54 None
PLNT Options Chain 51.89 Call 50.00 8/21 Yes 5.10 5.50 5.28 -0.42 -7.37% 15,074 9,341 0.59 0.66 10 54 None
MSTR Options Chain 94.03 Call 101.00 7/24 No 1.75 1.87 1.77 -0.20 -10.16% 15,012 799 0.79 0.32 5 60 None
WOLF Options Chain 31.18 Put 37.50 9/18 Yes 11.15 11.95 11.08 +0.32 +2.98% 15,000 15,022 1.25 -0.57 8 37 None
FCEL Options Chain 17.26 Call 20.00 7/31 No 1.45 1.60 1.50 +0.57 +61.29% 14,936 157 1.48 0.47 8 31 None
SOFI Options Chain 17.32 Call 18.00 8/21 Yes 1.19 1.21 1.21 -0.02 -1.63% 14,919 18,441 0.68 0.49 11 48 None
SMCI Options Chain 24.68 Call 27.00 7/24 No 0.38 0.42 0.40 -0.09 -18.37% 14,793 6,042 0.90 0.27 14 54 None
TSLA Options Chain 394.46 Call 400.00 7/20 No 0.39 0.41 0.40 -2.35 -85.46% 14,769 3,827 0.35 0.09 10 59 None
TSLA Options Chain 394.46 Put 160.00 7/24 Yes 0.00 0.02 0.02 +0.01 +100.00% 14,559 440 2.05 0.00 10 59 None
NVDA Options Chain 205.97 Put 195.00 7/24 No 1.90 1.92 1.88 +0.68 +56.67% 14,556 13,033 0.47 -0.23 18 63 None
CORZ Options Chain 21.02 Put 13.00 8/21 Yes 0.15 0.20 0.17 +0.05 +41.67% 14,281 70 1.08 -0.05 5 28 None
AAPL Options Chain 333.26 Put 320.00 7/20 No 0.20 0.24 0.21 -0.14 -40.00% 14,271 4,338 0.28 -0.04 8 61 None
WU Options Chain 8.34 Call 9.00 8/21 Yes 0.55 0.60 0.57 +0.40 +235.30% 14,256 12,277 0.53 0.49 12 41 None
TSLA Options Chain 394.46 Put 375.00 7/20 No 2.06 2.10 2.07 +0.90 +76.93% 13,965 1,175 0.33 -0.27 10 59 None
SPCX Options Chain 135.27 Call 150.00 7/24 No 0.75 0.80 0.75 -0.37 -33.04% 13,840 6,357 0.90 0.07 3 33 None
SPCX Options Chain 135.27 Call 130.00 7/24 No 3.40 3.60 3.50 -2.60 -42.63% 13,780 708 0.74 0.40 3 33 None
AAPL Options Chain 333.26 Put 325.00 7/24 No 2.47 2.56 2.53 +0.11 +4.55% 13,742 3,432 0.31 -0.24 8 61 None
INOD Options Chain 60.97 Put 30.00 8/21 Yes 0.10 0.45 0.40 +0.17 +73.92% 13,514 470 1.28 -0.03 12 44 None
PG Options Chain 150.96 Call 155.00 8/21 Yes 2.25 2.45 2.36 -0.64 -21.34% 13,401 16,800 0.25 0.32 10 65 None
MU Options Chain 853.20 Call 1,000.00 7/24 No 12.00 12.70 12.85 +2.60 +25.37% 13,386 3,599 1.01 0.21 13 68 None
AMC Options Chain 2.02 Put 1.50 8/21 Yes 0.07 0.08 0.07 +0.01 +16.67% 13,193 12,741 1.16 -0.17 8 26 None
NVDA Options Chain 205.97 Put 197.50 7/20 No 0.62 0.63 0.58 +0.12 +26.09% 13,171 1,989 0.36 -0.15 18 63 None
META Options Chain 664.54 Call 650.00 7/20 No 6.60 7.10 6.80 -15.64 -69.70% 13,164 166 0.37 0.49 11 66 None
INTC Options Chain 96.98 Put 55.00 7/27 Yes 0.00 0.39 0.10 +0.03 +42.86% 13,012 16 1.96 0.00 5 54 None
NVDA Options Chain 205.97 Put 205.00 7/24 No 5.60 5.65 5.55 +1.70 +44.16% 12,920 11,822 0.44 -0.50 18 63 None
AA Options Chain 46.85 Call 50.00 8/21 Yes 1.02 1.07 1.13 -1.15 -50.44% 12,645 2,043 0.55 0.30 13 51 None
NVDA Options Chain 205.97 Call 212.50 7/20 No 0.15 0.16 0.16 -0.90 -84.91% 12,625 8,555 0.31 0.09 18 63 None
WBD Options Chain 27.29 Put 20.00 9/18 No 0.11 0.25 0.26 +0.11 +73.34% 12,500 26,043 0.56 -0.05 3 19 None
NVDA Options Chain 205.97 Call 195.00 7/20 No 8.70 9.10 8.61 -3.08 -26.35% 12,478 1,137 0.37 0.91 18 63 None
FRMI Options Chain 5.93 Call 7.00 9/18 No 1.10 1.15 1.14 +0.19 +20.00% 12,459 7 1.39 0.54 3 16 None
SPCX Options Chain 135.27 Put 125.00 7/24 No 5.00 5.20 5.10 +2.20 +75.87% 12,218 10,504 0.73 -0.45 3 33 None
PLTR Options Chain 134.44 Call 140.00 7/24 No 1.41 1.42 1.42 -0.56 -28.29% 12,157 12,978 0.53 0.30 12 53 None
TSLA Options Chain 394.46 Call 400.00 7/24 Yes 6.90 7.00 6.95 -4.00 -36.53% 12,113 7,439 0.65 0.32 10 59 None
TSLA Options Chain 394.46 Put 377.50 7/20 No 2.84 2.88 2.85 +1.24 +77.02% 12,099 679 0.33 -0.34 10 59 None
NFLX Options Chain 67.62 Call 68.00 7/24 Yes 2.07 2.13 2.06 -5.14 -71.39% 11,928 135 0.37 0.62 6 56 None
SOFI Options Chain 17.32 Call 18.00 7/24 No 0.28 0.29 0.28 -0.03 -9.68% 11,866 8,354 0.56 0.36 11 48 None
NVDA Options Chain 205.97 Put 200.00 7/24 No 3.35 3.40 3.32 +1.08 +48.22% 11,664 14,606 0.45 -0.34 18 63 None
TSLA Options Chain 394.46 Call 395.00 7/20 No 0.79 0.81 0.81 -3.60 -81.64% 11,660 3,573 0.34 0.14 10 59 None
MSTR Options Chain 94.03 Call 96.50 7/24 No 3.10 3.35 3.14 -0.47 -13.02% 11,657 106 0.78 0.47 5 60 None
NFLX Options Chain 67.62 Call 69.00 7/24 Yes 1.52 1.56 1.53 -4.97 -76.47% 11,598 118 0.38 0.51 6 56 None
KO Options Chain 84.92 Call 85.00 8/21 Yes 1.01 1.12 1.08 -1.42 -56.80% 11,549 21,562 0.22 0.26 9 63 None
CRCL Options Chain 60.64 Put 60.00 7/24 No 2.45 2.58 2.50 -0.65 -20.64% 11,438 1,951 0.92 -0.38 3 21 None
IREN Options Chain 34.83 Call 65.00 9/18 Yes 1.16 1.30 1.20 -0.19 -13.67% 11,326 41,851 1.24 0.16 9 42 None
NFLX Options Chain 67.62 Call 72.00 7/24 Yes 0.51 0.54 0.52 -4.38 -89.39% 11,199 779 0.40 0.23 6 56 None
WULF Options Chain 17.98 Call 10.00 8/21 Yes 7.80 8.25 7.83 -2.10 -21.15% 11,126 275 1.58 0.97 2 38 None
PLTR Options Chain 134.44 Put 80.00 7/24 No 0.00 0.03 0.03 0.00 0.00% 11,063 944 1.52 0.00 12 53 None
AAPL Options Chain 333.26 Call 330.00 7/20 No 4.60 4.85 4.66 -0.87 -15.74% 11,023 3,351 0.23 0.73 8 61 None
IONQ Options Chain 35.10 Put 50.00 9/18 Yes 16.05 16.75 16.40 -0.42 -2.50% 11,006 15,144 0.97 -0.72 9 44 None
AA Options Chain 46.85 Call 55.00 8/21 Yes 0.35 0.41 0.40 -0.66 -62.27% 10,996 15,438 0.54 0.14 13 51 None
CRWV Options Chain 72.91 Call 90.00 9/18 No 7.05 7.40 7.21 +0.86 +13.55% 10,929 2,384 1.01 0.41 3 21 None
FIG Options Chain 23.41 Call 28.00 7/24 No 0.53 0.59 0.58 +0.09 +18.37% 10,857 39,884 1.29 0.24 3 19 None
NFLX Options Chain 67.62 Put 65.00 8/21 Yes 1.21 1.24 1.23 +0.15 +13.89% 10,804 10,203 0.35 -0.27 6 56 None
RIOT Options Chain 18.82 Call 21.00 8/21 Yes 1.30 1.35 1.35 -0.21 -13.47% 10,734 21,842 0.99 0.42 5 43 None
META Options Chain 664.54 Call 700.00 8/21 Yes 23.95 24.55 24.15 -7.25 -23.09% 10,713 22,289 0.55 0.37 11 66 None
PLTR Options Chain 134.44 Put 85.00 7/24 No 0.02 0.04 0.04 +0.03 +300.00% 10,693 2,782 1.25 0.00 12 53 None
SMCI Options Chain 24.68 Call 25.00 7/24 No 0.96 1.00 1.00 -0.11 -9.91% 10,691 1,202 0.87 0.51 14 54 None
NVDA Options Chain 205.97 Put 190.00 7/24 No 1.01 1.03 1.00 +0.36 +56.25% 10,690 10,137 0.48 -0.15 18 63 None
SPCX Options Chain 135.27 Put 120.00 7/24 No 2.85 2.90 2.90 +1.35 +87.10% 10,597 2,777 0.74 -0.30 3 33 None
AMD Options Chain 500.94 Put 85.00 7/24 No 0.00 0.01 0.01 0.00 0.00% 10,554 8 0.00 0.00 12 61 None
IREN Options Chain 34.83 Put 34.00 7/24 No 2.56 2.68 2.62 +0.43 +19.64% 10,535 34,717 1.30 -0.46 9 42 None
CVX Options Chain 183.86 Call 200.00 7/24 No 0.23 0.25 0.24 +0.12 +100.00% 10,512 156 0.33 0.06 9 71 None
META Options Chain 664.54 Call 660.00 7/20 No 3.40 3.85 3.65 -9.27 -71.75% 10,432 277 0.38 0.32 11 66 None
XOM Options Chain 145.95 Call 160.00 7/24 No 0.15 0.22 0.18 +0.03 +20.00% 10,360 766 0.36 0.06 11 71 None
AMZN Options Chain 249.89 Call 250.00 7/20 No 1.30 1.34 1.29 -2.06 -61.50% 10,344 1,051 0.26 0.43 12 66 None
TSLA Options Chain 394.46 Call 375.00 7/20 No 8.55 8.70 8.67 -9.33 -51.84% 10,300 298 0.33 0.73 10 59 None
VZ Options Chain 43.88 Put 43.00 8/21 Yes 1.09 1.16 1.19 +0.04 +3.48% 10,284 4,973 0.29 -0.39 9 64 None
AAPL Options Chain 333.26 Call 340.00 7/24 No 2.80 2.88 2.84 0.00 0.00% 10,281 10,366 0.30 0.36 8 61 None
CORZ Options Chain 21.02 Call 30.00 8/21 Yes 0.36 0.47 0.40 +0.06 +17.65% 10,217 3,624 0.93 0.13 5 28 None
QBTS Options Chain 16.92 Put 20.00 10/16 Yes 4.95 5.15 5.05 0.00 0.00% 10,191 13,448 0.92 -0.52 6 39 None
BE Options Chain 206.73 Call 350.00 8/21 Yes 10.50 11.00 10.58 +1.63 +18.22% 10,174 4,602 1.51 0.22 4 12 None
NFLX Options Chain 67.62 Call 80.00 7/24 Yes 0.04 0.05 0.04 -1.69 -97.69% 10,148 33,670 0.53 0.01 6 56 None
USAS Options Chain 3.74 Call 4.00 9/18 Yes 0.45 0.55 0.50 -0.26 -34.22% 10,128 10 0.96 0.52 7 41 None
AAPL Options Chain 333.26 Put 332.50 7/20 No 2.57 2.68 2.58 -0.42 -14.00% 10,112 2,262 0.24 -0.39 8 61 None
AAPL Options Chain 333.26 Put 320.00 7/24 No 1.47 1.51 1.49 +0.08 +5.68% 10,107 7,204 0.33 -0.16 8 61 None
RIOT Options Chain 18.82 Call 25.00 9/18 Yes 1.04 1.13 1.07 -0.18 -14.40% 10,095 23,125 0.97 0.30 5 43 None
USAS Options Chain 3.74 Call 6.00 9/18 Yes 0.05 0.20 0.12 % 10,069 0 0.97 0.17 7 41 None
USAS Options Chain 3.74 Put 3.00 9/18 Yes 0.10 0.40 0.30 +0.05 +20.00% 10,022 2 0.98 -0.22 7 41 None
BAC Options Chain 61.49 Call 65.00 9/18 No 0.90 0.96 0.93 -0.03 -3.13% 10,009 39,999 0.22 0.27 10 65 None
CDNS Options Chain 364.65 Put 370.00 9/18 Yes 53.30 56.00 55.58 +22.08 +65.91% 10,003 21,606 0.54 -0.65 7 64 None
OI Options Chain 9.60 Call 9.00 8/21 Yes 0.80 1.30 0.85 -0.30 -26.09% 10,002 200 0.77 0.62 6 38 None
TSLA Options Chain 394.46 Call 390.00 7/24 Yes 10.25 10.35 10.33 -4.97 -32.49% 9,934 1,739 0.65 0.43 10 59 None
NVDA Options Chain 205.97 Call 205.00 7/22 No 3.15 3.20 3.20 -2.35 -42.35% 9,920 6,064 0.41 0.49 18 63 None
SPCX Options Chain 135.27 Put 125.00 8/07 No 10.40 10.70 9.98 +1.78 +21.71% 9,796 3,511 0.88 -0.45 3 33 None
NFLX Options Chain 67.62 Put 70.00 7/24 Yes 1.87 1.93 1.98 +0.31 +18.57% 9,719 7,416 0.39 -0.60 6 56 None
NVDA Options Chain 205.97 Put 195.00 7/20 No 0.35 0.36 0.34 +0.03 +9.68% 9,715 5,210 0.38 -0.09 18 63 None
NBIS Options Chain 167.05 Put 130.00 7/24 No 1.53 1.80 1.75 -1.22 -41.08% 9,698 11,044 1.87 -0.05 3 22 None
BAC Options Chain 61.49 Call 62.00 7/24 No 0.44 0.48 0.48 -0.06 -11.12% 9,687 2,608 0.21 0.40 10 65 None
NFLX Options Chain 67.62 Call 67.00 7/24 Yes 2.65 2.85 2.75 -5.23 -65.54% 9,642 186 0.37 0.73 6 56 None
NFLX Options Chain 67.62 Call 71.00 7/24 Yes 0.75 0.78 0.77 -4.67 -85.85% 9,581 225 0.40 0.31 6 56 None
AAPL Options Chain 333.26 Call 335.00 7/24 No 4.70 4.80 4.80 -0.05 -1.04% 9,541 9,501 0.30 0.49 8 61 None
MU Options Chain 853.20 Put 300.00 7/24 No 0.01 0.05 0.04 0.00 0.00% 9,526 287 2.55 0.00 13 68 None
QBTS Options Chain 16.92 Put 17.00 10/16 Yes 3.00 3.15 3.10 +0.10 +3.34% 9,511 959 0.93 -0.39 6 39 None
FITB Options Chain 59.37 Put 48.00 8/21 Yes 0.05 0.15 0.14 -0.01 -6.67% 9,451 9,510 0.35 -0.03 7 61 None
TSLA Options Chain 394.46 Put 385.00 7/20 No 6.45 6.60 6.55 +3.05 +87.15% 9,430 2,084 0.33 -0.61 10 59 None
AAPL Options Chain 333.26 Put 327.50 7/20 No 0.96 0.98 0.98 -0.35 -26.32% 9,421 1,996 0.24 -0.18 8 61 None
PLTR Options Chain 134.44 Call 135.00 7/24 No 3.00 3.10 3.00 -0.80 -21.06% 9,395 9,219 0.54 0.49 12 53 None
MSTR Options Chain 94.03 Call 100.00 8/21 Yes 7.60 7.95 7.60 -0.35 -4.41% 9,343 5,038 0.84 0.48 5 60 None
NVDA Options Chain 205.97 Put 170.00 7/22 No 0.07 0.08 0.07 0.00 0.00% 9,311 549 0.71 0.00 18 63 None
NN Options Chain 13.84 Call 25.00 12/18 No 0.90 1.25 0.97 -0.44 -31.21% 9,272 7,122 1.09 0.29 4 17 None
SOFI Options Chain 17.32 Call 18.50 7/24 No 0.16 0.17 0.17 -0.02 -10.53% 9,234 8,274 0.56 0.24 11 48 None
MSTR Options Chain 94.03 Call 98.00 7/24 No 2.67 2.78 2.70 -0.50 -15.63% 9,190 4,871 0.79 0.41 5 60 None
KOS Options Chain 2.16 Call 2.50 8/21 Yes 0.15 0.20 0.20 +0.05 +33.34% 9,188 11,051 1.01 0.41 5 27 None
TSLA Options Chain 394.46 Call 387.50 7/20 No 2.24 2.28 2.25 -5.85 -72.23% 9,031 740 0.33 0.31 10 59 None
YMM Options Chain 9.34 Call 10.00 9/18 Yes 0.30 0.45 0.40 0.00 0.00% 9,008 1,245 0.46 0.36 19 18 None
NN Options Chain 13.84 Call 17.00 12/18 No 1.95 2.35 2.22 % 9,002 0 1.06 0.48 4 17 None
AAPL Options Chain 333.26 Call 330.00 7/24 No 7.35 7.60 7.53 -0.17 -2.21% 8,994 11,573 0.30 0.64 8 61 None
NFLX Options Chain 67.62 Put 65.00 7/24 Yes 0.20 0.21 0.21 -0.27 -56.25% 8,984 3,234 0.38 -0.13 6 56 None
BAC Options Chain 61.49 Call 63.00 7/24 No 0.18 0.19 0.19 -0.04 -17.40% 8,981 2,091 0.21 0.21 10 65 None
SPCX Options Chain 135.27 Put 100.00 8/21 No 3.80 3.90 3.80 +0.70 +22.59% 8,978 14,427 0.92 -0.17 3 33 None
COIN Options Chain 159.75 Call 165.00 7/24 No 4.00 4.10 4.10 -0.80 -16.33% 8,974 1,272 0.74 0.37 9 58 None
WU Options Chain 8.34 Call 8.00 8/21 Yes 1.10 1.20 1.18 +0.58 +96.67% 8,970 6,559 0.52 0.75 12 41 None
COIN Options Chain 159.75 Call 160.00 7/24 No 5.95 6.35 6.10 -1.10 -15.28% 8,947 593 0.74 0.49 9 58 None
GEO Options Chain 29.62 Call 28.00 8/21 Yes 2.65 2.95 2.75 -0.46 -14.33% 8,855 191 0.57 0.63 9 42 None
TSLA Options Chain 394.46 Call 370.00 7/20 No 12.50 12.65 12.56 -7.99 -38.89% 8,811 45 0.34 0.83 10 59 None
NFLX Options Chain 67.62 Call 80.00 8/21 Yes 0.50 0.52 0.52 -2.27 -81.37% 8,803 21,670 0.39 0.14 6 56 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
GEO Options Chain 29.62 Call 33.00 8/21 Yes 0.80 1.00 1.00 0.00 0.00% 8,753 3,437 0.60 0.29 9 42 None
NVDA Options Chain 205.97 Call 207.50 7/22 No 2.15 2.23 2.21 -1.94 -46.75% 8,751 2,630 0.40 0.39 18 63 None
MU Options Chain 853.20 Call 900.00 7/24 No 38.10 40.00 38.90 +5.38 +16.05% 8,707 1,541 1.03 0.49 13 68 None
IREN Options Chain 34.83 Put 20.00 7/31 No 0.12 0.17 0.16 -0.03 -15.79% 8,678 2,104 1.57 -0.02 9 42 None
EXE Options Chain 88.18 Put 80.00 8/21 No 0.55 0.90 0.74 -0.06 -7.50% 8,575 21,167 0.33 -0.17 3 21 None
NFLX Options Chain 67.62 Call 100.00 9/18 Yes 0.19 0.21 0.20 -0.35 -63.64% 8,570 56,093 0.48 0.01 6 56 None
MSTR Options Chain 94.03 Call 100.00 7/24 No 2.03 2.14 2.10 -0.25 -10.64% 8,526 4,874 0.79 0.35 5 60 None
IREN Options Chain 34.83 Call 38.00 7/24 No 0.94 1.06 1.01 -0.42 -29.38% 8,515 1,001 1.23 0.30 9 42 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
OXY Options Chain 53.75 Call 56.00 7/24 No 0.59 0.65 0.61 +0.24 +64.87% 8,491 1,159 0.36 0.33 9 53 None
NFLX Options Chain 67.62 Call 70.00 8/21 Yes 2.78 2.84 2.77 -4.48 -61.80% 8,475 3,857 0.36 0.48 6 56 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 3 47 None
COIN Options Chain 159.75 Call 172.50 7/24 No 2.07 2.18 2.15 -1.05 -32.82% 8,450 278 0.74 0.22 9 58 None
NFLX Options Chain 67.62 Put 67.00 7/24 Yes 0.55 0.57 0.56 -0.30 -34.89% 8,439 3,163 0.38 -0.27 6 56 None
ALLY Options Chain 46.80 Call 47.00 8/21 Yes 1.30 1.50 1.40 -0.27 -16.17% 8,427 574 0.35 0.42 15 74 None
WBD Options Chain 27.29 Call 30.00 7/24 No 0.00 0.09 0.08 +0.06 +300.00% 8,414 2,582 0.49 0.00 3 19 None
COIN Options Chain 159.75 Call 167.50 7/24 No 3.20 3.45 3.35 -0.88 -20.81% 8,401 1,218 0.73 0.32 9 58 None
ALLY Options Chain 46.80 Call 50.00 8/21 Yes 0.50 0.60 0.57 -0.11 -16.18% 8,396 1,416 0.34 0.22 15 74 None
MSFT Options Chain 401.10 Call 400.00 7/20 No 1.67 1.75 1.71 -4.31 -71.60% 8,392 1,847 0.27 0.29 15 72 None
NVDA Options Chain 205.97 Call 210.00 7/31 No 4.05 4.20 4.20 -1.65 -28.21% 8,382 21,356 0.42 0.40 18 63 None
MSTR Options Chain 94.03 Put 91.00 7/24 No 2.55 2.66 2.65 -0.03 -1.12% 8,329 543 0.79 -0.31 5 60 None
TSM Options Chain 409.74 Put 225.00 7/24 Yes 0.05 0.08 0.07 +0.02 +40.00% 8,315 413 1.53 0.00 23 65
Dividend Stock List
SATS Options Chain 103.92 Call 145.00 9/18 No 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 3 47 None
SKHY Options Chain 152.83 Call 180.00 7/24 No 4.40 4.60 4.55 +0.95 +26.39% 8,208 207 3 22 None
NOK Options Chain 10.38 Call 12.00 9/18 Yes 0.67 0.69 0.67 -0.08 -10.67% 8,184 15,706 0.75 0.37 12 44 None
IONQ Options Chain 35.10 Put 40.00 10/16 Yes 9.50 9.85 9.40 -0.44 -4.48% 8,180 21,174 0.97 -0.50 9 44 None
OXY Options Chain 53.75 Call 55.00 7/24 No 0.98 1.10 1.02 +0.43 +72.89% 8,179 1,948 0.34 0.46 9 53 None
WULF Options Chain 17.98 Call 13.00 8/21 Yes 5.25 5.65 5.46 -0.16 -2.85% 8,075 106 1.16 0.87 2 38 None
NVDA Options Chain 205.97 Call 225.00 7/24 No 0.23 0.24 0.23 -0.31 -57.41% 8,063 22,839 0.43 0.07 18 63 None
AAPL Options Chain 333.26 Put 330.00 7/22 No 3.05 3.30 3.26 +0.11 +3.50% 8,054 1,046 0.29 -0.34 8 61 None
INTC Options Chain 96.98 Call 95.00 7/22 No 4.20 4.50 4.35 -0.77 -15.04% 8,029 602 0.89 0.57 5 54 None
INTC Options Chain 96.98 Call 100.00 7/22 No 2.25 2.36 2.31 -0.59 -20.35% 8,003 6,540 0.88 0.38 5 54 None
NFLX Options Chain 67.62 Call 75.00 7/24 Yes 0.16 0.17 0.17 -3.33 -95.15% 7,923 13,642 0.43 0.09 6 56 None
NVDA Options Chain 205.97 Put 202.50 7/24 No 4.35 4.45 4.28 +1.32 +44.60% 7,889 4,488 0.44 -0.42 18 63 None
MP Options Chain 45.46 Call 50.00 12/18 Yes 6.70 7.25 6.79 -0.06 -0.88% 7,883 312 0.71 0.53 5 48 None
INTC Options Chain 96.98 Call 100.00 7/20 No 0.83 0.91 0.89 -0.91 -50.56% 7,871 1,275 0.68 0.28 5 54 None
META Options Chain 664.54 Call 700.00 7/24 No 3.15 3.35 3.25 -3.44 -51.42% 7,858 22,700 0.51 0.15 11 66 None
LAES Options Chain 2.44 Call 3.00 7/24 No 0.02 0.04 0.03 +0.01 +50.00% 7,853 8,197 1.15 0.07 8 19 None
CPNG Options Chain 16.86 Call 19.00 8/21 Yes 0.56 0.69 0.61 0.00 0.00% 7,801 16,016 0.65 0.31 13 33 None
DJT Options Chain 9.53 Call 10.00 7/24 No 0.34 0.40 0.37 +0.08 +27.59% 7,794 1,201 0.98 0.41 3 16 None
SNAP Options Chain 4.69 Call 6.00 8/21 Yes 0.11 0.12 0.11 -0.02 -15.39% 7,793 7,624 0.88 0.20 8 21 None
BE Options Chain 206.73 Put 197.50 7/24 No 10.25 10.70 10.62 -3.23 -23.33% 7,725 21,812 1.61 -0.29 4 12 None
VZ Options Chain 43.88 Put 30.00 8/21 Yes 0.01 0.07 0.06 +0.04 +200.00% 7,676 4 0.62 0.00 9 64 None
ORCL Options Chain 124.21 Call 140.00 8/21 No 5.05 5.20 5.17 +0.72 +16.18% 7,665 8,802 0.63 0.36 10 70 None
SMCI Options Chain 24.68 Call 26.00 7/24 No 0.61 0.65 0.63 -0.14 -18.19% 7,572 6,877 0.89 0.38 14 54 None
TSLA Options Chain 394.46 Put 370.00 7/20 No 1.03 1.05 1.04 +0.38 +57.58% 7,553 952 0.34 -0.17 10 59 None
LAES Options Chain 2.44 Call 2.00 7/24 No 0.47 0.54 0.48 -0.12 -20.00% 7,530 5,000 2.17 1.00 8 19 None
CORZ Options Chain 21.02 Call 25.00 7/24 No 0.11 0.19 0.13 +0.02 +18.19% 7,526 145 0.89 0.09 5 28 None
ET Options Chain 20.20 Call 21.00 8/21 Yes 0.18 0.19 0.18 0.00 0.00% 7,504 9,604 0.19 0.26 9 56 None
ORCL Options Chain 124.21 Call 170.00 8/21 No 1.09 1.14 1.12 +0.17 +17.90% 7,481 9,791 0.67 0.11 10 70 None
BMNR Options Chain 15.44 Call 25.00 11/20 No 1.02 1.06 1.04 +0.08 +8.34% 7,464 4,881 0.89 0.26 12 35 None
AAPL Options Chain 333.26 Put 332.50 7/24 No 5.10 5.30 5.12 +0.08 +1.59% 7,449 3,121 0.30 -0.43 8 61 None
MSFT Options Chain 401.10 Call 395.00 7/20 No 3.65 3.75 3.70 -5.10 -57.96% 7,378 835 0.27 0.49 15 72 None
SPCX Options Chain 135.27 Put 150.00 8/21 No 29.70 30.90 30.00 +4.01 +15.43% 7,316 19,723 0.90 -0.69 3 33 None
NFLX Options Chain 67.62 Put 67.00 8/21 Yes 1.91 1.94 1.99 +0.37 +22.84% 7,256 7,982 0.35 -0.36 6 56 None
HOOD Options Chain 106.02 Call 105.00 7/24 No 2.44 2.63 2.55 -2.35 -47.96% 7,245 1,637 0.70 0.44 10 54 None
META Options Chain 664.54 Call 725.00 7/31 Yes 10.50 11.25 10.89 -5.14 -32.07% 7,231 449 0.70 0.23 11 66 None
TSEM Options Chain 237.92 Call 190.00 8/21 Yes 57.90 61.70 58.05 -11.65 -16.72% 7,217 7,679 1.19 0.79 12 43 None
OPEN Options Chain 4.57 Call 5.00 7/24 No 0.05 0.06 0.05 -0.04 -44.45% 7,208 10,955 0.88 0.21 5 31 None
TSEM Options Chain 237.92 Call 240.00 10/16 Yes 45.10 45.90 45.55 -5.45 -10.69% 7,188 645 1.01 0.60 12 43 None
NVDA Options Chain 205.97 Call 210.00 7/22 No 1.40 1.47 1.47 -1.40 -48.78% 7,155 4,590 0.40 0.30 18 63 None
SOFI Options Chain 17.32 Put 16.50 7/24 No 0.21 0.22 0.21 -0.01 -4.55% 7,140 8,135 0.57 -0.23 11 48 None
AAPL Options Chain 333.26 Put 327.50 7/24 No 3.10 3.30 3.21 +0.09 +2.89% 7,113 1,453 0.31 -0.30 8 61 None
C Options Chain 131.71 Call 130.00 7/24 No 2.35 2.46 2.40 -1.60 -40.00% 7,091 216 0.31 0.52 14 69 None
ON Options Chain 87.27 Put 95.00 8/21 Yes 13.95 14.30 13.45 -0.85 -5.95% 7,087 7,822 0.92 -0.54 6 55 None
META Options Chain 664.54 Call 775.00 7/31 Yes 4.70 5.20 5.00 -1.91 -27.65% 7,070 379 0.72 0.12 11 66 None
AMZN Options Chain 249.89 Call 260.00 7/24 No 1.03 1.06 1.06 -0.89 -45.65% 7,068 11,676 0.35 0.20 12 66 None
NFLX Options Chain 67.62 Call 70.00 9/18 Yes 3.95 4.10 4.02 -4.22 -51.22% 7,059 1,312 0.36 0.51 6 56 None
NVDA Options Chain 205.97 Call 212.50 7/22 No 0.89 0.93 0.90 -1.18 -56.74% 7,053 2,112 0.39 0.21 18 63 None
KO Options Chain 84.92 Call 84.00 7/24 No 0.21 0.24 0.22 -1.25 -85.04% 7,049 1,492 0.22 0.13 9 63 None
SPCX Options Chain 135.27 Put 90.00 9/18 No 3.40 3.60 3.54 +0.34 +10.63% 7,037 20,661 0.87 -0.14 3 33 None
TSLA Options Chain 394.46 Call 405.00 7/24 Yes 5.60 5.65 5.65 -3.50 -38.26% 7,021 3,310 0.65 0.28 10 59 None
SATS Options Chain 103.92 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 3 47 None
ONON Options Chain 38.20 Put 35.00 9/18 Yes 2.07 2.25 2.02 +0.22 +12.23% 7,006 15,191 0.53 -0.32 10 51 None
ORCL Options Chain 124.21 Call 143.00 7/31 No 1.51 1.62 1.57 +0.24 +18.05% 6,925 5,543 0.64 0.20 10 70 None
ASTS Options Chain 55.01 Call 60.00 7/24 No 3.40 3.55 3.45 +1.90 +122.59% 6,920 1,513 1.06 0.55 5 39 None
SMCI Options Chain 24.68 Call 28.50 7/24 No 0.20 0.22 0.21 -0.06 -22.23% 6,919 10,586 0.93 0.16 14 54 None
BMNR Options Chain 15.44 Call 21.00 8/21 No 0.36 0.38 0.36 +0.03 +9.10% 6,918 4,334 0.87 0.18 12 35 None
SKHY Options Chain 152.83 Put 105.00 8/21 No 5.40 6.40 5.85 +0.47 +8.74% 6,869 769 3 22 None
MU Options Chain 853.20 Put 800.00 7/24 No 24.00 25.00 24.44 -6.56 -21.17% 6,827 14,253 1.12 -0.23 13 68 None
CRWV Options Chain 72.91 Call 80.00 7/31 No 3.40 3.60 3.45 +0.37 +12.02% 6,810 1,068 1.02 0.39 3 21 None
NFLX Options Chain 67.62 Call 77.00 7/24 Yes 0.09 0.10 0.10 -2.58 -96.27% 6,810 7,425 0.46 0.05 6 56 None
NVDA Options Chain 205.97 Call 220.00 7/20 No 0.01 0.02 0.02 -0.13 -86.67% 6,731 10,755 0.34 0.01 18 63 None
METC Options Chain 11.84 Call 12.00 8/21 Yes 1.45 1.50 1.50 -0.20 -11.77% 6,713 17,226 1.03 0.55 7 42 None
NFLX Options Chain 67.62 Put 70.00 8/21 Yes 3.35 3.45 3.38 +0.78 +30.00% 6,712 28,853 0.36 -0.52 6 56 None
SPCX Options Chain 135.27 Put 110.00 7/31 No 1.80 1.90 1.85 +0.70 +60.87% 6,709 5,616 0.76 -0.16 3 33 None
VSH Options Chain 36.44 Call 35.00 8/21 Yes 6.00 6.80 6.90 +1.60 +30.19% 6,703 30 1.13 0.66 8 44 None
NVDA Options Chain 205.97 Call 220.00 7/31 No 1.52 1.56 1.55 -0.92 -37.25% 6,703 20,580 0.41 0.19 18 63 None
INTC Options Chain 96.98 Call 100.00 7/24 Yes 5.25 5.40 5.35 -0.67 -11.13% 6,696 3,803 1.34 0.46 5 54 None
NVDA Options Chain 205.97 Call 195.00 7/24 No 10.40 10.55 10.54 -2.76 -20.76% 6,673 2,824 0.46 0.77 18 63 None
PYPL Options Chain 56.73 Call 60.00 7/24 No 0.29 0.32 0.29 -0.13 -30.96% 6,660 11,982 0.38 0.19 14 60 None
HIMS Options Chain 33.40 Call 36.50 7/24 No 1.02 1.14 1.05 -0.22 -17.33% 6,621 203 1.22 0.32 5 40 None
AAPL Options Chain 333.26 Call 345.00 7/20 No 0.24 0.27 0.25 -0.15 -37.50% 6,615 1,395 0.25 0.09 8 61 None
ZETA Options Chain 21.40 Call 25.00 9/18 Yes 1.79 1.98 1.87 +0.27 +16.88% 6,593 11,022 0.82 0.44 10 43 None
SOFI Options Chain 17.32 Call 17.50 7/24 No 0.46 0.47 0.48 -0.01 -2.05% 6,590 5,380 0.56 0.51 11 48 None
AMD Options Chain 500.94 Put 90.00 7/24 No 0.00 0.01 0.01 % 6,583 0 0.00 0.00 12 61 None
NCLH Options Chain 19.61 Put 13.00 9/18 Yes 0.10 0.11 0.11 -0.03 -21.43% 6,562 14,971 0.64 -0.04 7 42 None
NFLX Options Chain 67.62 Put 68.00 7/24 Yes 0.87 0.90 0.90 -0.04 -4.26% 6,547 5,009 0.38 -0.38 6 56 None
SOFI Options Chain 17.32 Call 17.00 7/24 No 0.71 0.73 0.72 -0.01 -1.37% 6,543 1,375 0.57 0.65 11 48 None
NFLX Options Chain 67.62 Put 60.00 8/21 Yes 0.31 0.34 0.34 -0.07 -17.08% 6,474 4,492 0.36 -0.11 6 56 None
NFLX Options Chain 67.62 Call 74.00 7/24 Yes 0.22 0.25 0.23 -3.67 -94.11% 6,469 30,273 0.42 0.13 6 56 None
NFLX Options Chain 67.62 Call 90.00 8/21 Yes 0.16 0.17 0.16 -0.69 -81.18% 6,454 26,633 0.46 0.06 6 56 None
NVDA Options Chain 205.97 Put 190.00 7/20 No 0.13 0.14 0.13 -0.03 -18.75% 6,440 5,017 0.45 -0.03 18 63 None
META Options Chain 664.54 Call 645.00 7/20 No 8.85 9.60 8.75 -13.40 -60.50% 6,438 63 0.36 0.59 11 66 None
MRNA Options Chain 62.98 Call 64.00 7/24 No 1.45 1.61 1.54 -0.90 -36.89% 6,426 120 0.73 0.42 9 42 None
NVDA Options Chain 205.97 Put 210.00 7/24 No 8.45 8.75 8.57 +2.28 +36.25% 6,417 4,586 0.42 -0.67 18 63 None
AMC Options Chain 2.02 Call 2.00 8/21 Yes 0.28 0.29 0.28 -0.06 -17.65% 6,366 58,844 1.18 0.56 8 26 None
ORCL Options Chain 124.21 Call 130.00 7/24 No 2.81 2.88 2.81 +0.47 +20.09% 6,356 3,062 0.60 0.43 10 70 None
MU Options Chain 853.20 Call 900.00 7/20 No 12.80 13.55 13.39 +1.24 +10.21% 6,342 856 0.78 0.42 13 68 None
TSLA Options Chain 394.46 Call 430.00 7/24 Yes 1.80 1.83 1.82 -1.58 -46.48% 6,338 8,374 0.67 0.12 10 59 None
NFLX Options Chain 67.62 Call 75.00 8/21 Yes 1.20 1.23 1.19 -3.46 -74.41% 6,333 9,517 0.37 0.24 6 56 None
NFLX Options Chain 67.62 Put 60.00 8/07 Yes 0.12 0.14 0.13 -0.12 -48.00% 6,322 596 0.37 -0.05 6 56 None
SOFI Options Chain 17.32 Put 16.00 7/24 No 0.11 0.12 0.11 -0.01 -8.34% 6,320 5,581 0.58 -0.14 11 48 None
SNDQ Options Chain 3.91 Call 4.00 8/21 No 1.30 1.35 1.32 +0.07 +5.60% 6,299 8,884 2.85 0.64 3 15 None
NIO Options Chain 4.99 Call 5.00 7/24 No 0.08 0.09 0.09 -0.06 -40.00% 6,293 4,991 0.48 0.39 9 30 None
SOFI Options Chain 17.32 Call 19.00 7/24 No 0.09 0.10 0.09 -0.02 -18.19% 6,267 9,464 0.58 0.16 11 48 None
SPCX Options Chain 135.27 Call 150.00 10/16 No 11.30 11.50 11.60 -2.68 -18.77% 6,263 1,974 0.79 0.40 3 33 None
BMNR Options Chain 15.44 Call 16.00 7/24 No 0.55 0.60 0.55 +0.11 +25.00% 6,259 5,167 0.76 0.44 12 35 None
MSTR Options Chain 94.03 Put 75.00 7/24 No 0.18 0.22 0.22 -0.03 -12.00% 6,248 4,515 0.98 -0.05 5 60 None
NVDA Options Chain 205.97 Put 175.00 7/31 No 0.57 0.59 0.58 +0.15 +34.89% 6,233 4,473 0.52 -0.06 18 63 None
AAPL Options Chain 333.26 Put 322.50 7/20 No 0.32 0.36 0.32 -0.23 -41.82% 6,226 2,322 0.26 -0.07 8 61 None
SOFI Options Chain 17.32 Put 17.00 7/24 No 0.38 0.39 0.38 -0.01 -2.57% 6,211 9,251 0.57 -0.35 11 48 None
IREN Options Chain 34.83 Put 33.50 7/24 No 2.31 2.43 2.37 +0.34 +16.75% 6,199 3,522 1.30 -0.42 9 42 None
BAC Options Chain 61.49 Call 65.00 8/21 No 0.42 0.44 0.45 -0.05 -10.00% 6,191 20,471 0.20 0.21 10 65 None
TSLA Options Chain 394.46 Call 377.50 7/20 No 6.85 6.95 6.90 -8.00 -53.70% 6,181 73 0.33 0.66 10 59 None
MSTR Options Chain 94.03 Call 103.00 7/24 No 1.29 1.42 1.29 -0.32 -19.88% 6,161 1,538 0.79 0.26 5 60 None
MARA Options Chain 11.42 Put 11.00 7/24 No 0.67 0.70 0.69 +0.29 +72.50% 6,137 2,415 0.90 -0.51 4 41 None
KEEL Options Chain 3.94 Call 4.50 8/21 Yes 0.39 0.41 0.39 +0.01 +2.64% 6,102 7,212 1.22 0.47 4 33 None
NVDA Options Chain 205.97 Call 215.00 7/31 No 2.55 2.63 2.57 -1.28 -33.25% 6,091 9,400 0.41 0.29 18 63 None
NVDA Options Chain 205.97 Call 200.00 7/24 No 6.90 7.00 7.00 -2.80 -28.58% 6,074 7,551 0.45 0.66 18 63 None
SPCX Options Chain 135.27 Call 125.00 7/24 No 5.40 5.50 5.40 -3.80 -41.31% 6,056 338 0.73 0.55 3 33 None
WBD Options Chain 27.29 Call 28.00 8/21 No 0.64 0.80 0.70 -0.16 -18.61% 6,044 69,446 0.30 0.39 3 19 None
MRNA Options Chain 62.98 Call 68.00 7/24 No 0.52 0.67 0.60 -0.69 -53.49% 6,043 5,358 0.77 0.22 9 42 None
ONDS Options Chain 6.65 Put 6.00 7/24 No 0.09 0.10 0.10 +0.01 +11.12% 6,037 2,511 0.91 -0.19 9 38 None
TSLA Options Chain 394.46 Put 372.50 7/20 No 1.46 1.49 1.49 +0.62 +71.27% 5,999 688 0.33 -0.22 10 59 None
ASTS Options Chain 55.01 Put 75.00 10/16 Yes 21.65 22.45 22.15 -3.49 -13.62% 5,987 11,681 1.06 -0.55 5 39 None
SNAP Options Chain 4.69 Call 4.50 7/24 No 0.15 0.16 0.16 -0.08 -33.34% 5,980 937 0.54 0.57 8 21 None
SMCI Options Chain 24.68 Call 28.00 7/24 No 0.24 0.26 0.26 -0.08 -23.53% 5,970 7,162 0.90 0.19 14 54 None
MSTR Options Chain 94.03 Call 104.00 7/24 No 1.16 1.22 1.16 -0.24 -17.15% 5,948 5,346 0.79 0.24 5 60 None
KO Options Chain 84.92 Call 86.00 7/24 No 0.05 0.09 0.05 -0.44 -89.80% 5,936 1,232 0.24 0.05 9 63 None
SNDK Options Chain 1,411.08 Put 1,100.00 7/31 No 60.00 67.40 60.51 -0.99 -1.61% 5,929 411 1.87 -0.18 3 22 None
MARA Options Chain 11.42 Call 11.00 7/24 No 0.41 0.44 0.42 -0.42 -50.00% 5,918 1,414 0.91 0.49 4 41 None
VZ Options Chain 43.88 Put 44.00 7/31 Yes 1.18 1.28 1.31 +0.13 +11.02% 5,903 311 0.34 -0.51 9 64 None
TSLA Options Chain 394.46 Call 392.50 7/20 No 1.14 1.16 1.15 -4.35 -79.10% 5,888 1,034 0.33 0.19 10 59 None
ORCL Options Chain 124.21 Call 165.00 8/21 No 1.40 1.46 1.42 +0.23 +19.33% 5,884 3,244 0.66 0.13 10 70 None
SPCX Options Chain 135.27 Put 100.00 10/16 No 7.80 8.20 8.20 +1.00 +13.89% 5,876 19,709 0.82 -0.22 3 33 None
MARA Options Chain 11.42 Put 10.00 7/24 No 0.23 0.25 0.23 +0.11 +91.67% 5,875 4,982 0.93 -0.24 4 41 None
NVDA Options Chain 205.97 Call 230.00 7/24 No 0.13 0.14 0.14 -0.14 -50.00% 5,865 8,512 0.45 0.04 18 63 None
RKLB Options Chain 67.35 Call 75.00 8/21 Yes 6.00 6.10 6.05 +0.35 +6.14% 5,814 549 1.01 0.47 7 44 None
SKHY Options Chain 152.83 Call 200.00 9/18 No 18.50 19.30 19.00 +2.80 +17.29% 5,809 36,529 3 22 None
GOOGL Options Chain 354.46 Put 155.00 7/24 Yes 0.00 0.01 0.01 -0.01 -50.00% 5,800 0 1.79 0.00 10 64 None
BABA Options Chain 117.49 Call 120.00 7/24 No 1.27 1.30 1.34 -1.04 -43.70% 5,795 4,987 0.47 0.29 14 26 None
NVDA Options Chain 205.97 Put 215.00 7/20 No 10.35 12.00 11.85 +3.35 +39.42% 5,787 181 0.30 -0.95 18 63 None
C Options Chain 131.71 Put 120.00 8/14 No 1.22 1.33 1.26 +0.25 +24.76% 5,777 8,071 0.34 -0.19 14 69 None
SPCX Options Chain 135.27 Put 115.00 7/24 No 1.40 1.45 1.42 +0.63 +79.75% 5,755 2,457 0.75 -0.18 3 33 None
AMZN Options Chain 249.89 Call 250.00 7/24 No 3.75 3.80 3.75 -1.87 -33.28% 5,715 9,046 0.35 0.48 12 66 None
TSLA Options Chain 394.46 Put 395.00 7/20 No 13.90 14.45 14.16 +5.93 +72.06% 5,707 694 0.32 -0.86 10 59 None
FIG Options Chain 23.41 Call 29.00 7/24 No 0.43 0.46 0.43 +0.04 +10.26% 5,699 71,982 1.34 0.20 3 19 None
TSLA Options Chain 394.46 Call 410.00 7/20 No 0.11 0.12 0.12 -0.86 -87.76% 5,681 5,693 0.39 0.03 10 59 None
IREN Options Chain 34.83 Call 40.00 9/18 Yes 4.95 5.25 5.04 -0.52 -9.36% 5,674 2,486 1.26 0.49 9 42 None
GME Options Chain 21.92 Call 22.00 7/24 No 0.33 0.36 0.35 -0.03 -7.90% 5,662 2,874 0.27 0.48 10 41 None
TSLA Options Chain 394.46 Call 405.00 7/20 No 0.20 0.21 0.20 -1.45 -87.88% 5,646 3,393 0.36 0.05 10 59 None
TCOM Options Chain 43.75 Put 35.00 8/21 No 0.35 0.50 0.35 +0.20 +133.34% 5,641 690 0.55 -0.06 20 29 None
IREN Options Chain 34.83 Call 38.00 8/07 No 2.75 2.92 2.79 -0.38 -11.99% 5,634 56 1.31 0.43 9 42 None
SMCI Options Chain 24.68 Call 29.00 7/24 No 0.15 0.18 0.17 -0.05 -22.73% 5,607 6,009 0.93 0.13 14 54 None
AAPL Options Chain 333.26 Call 345.00 7/24 No 1.58 1.67 1.67 +0.03 +1.83% 5,607 3,917 0.30 0.24 8 61 None
VSH Options Chain 36.44 Call 40.00 8/21 Yes 4.10 4.40 4.40 +1.00 +29.42% 5,604 204 1.11 0.51 8 44 None
TSLA Options Chain 394.46 Call 420.00 8/21 Yes 9.70 9.80 9.75 -3.55 -26.70% 5,587 14,168 0.48 0.29 10 59 None
NVDA Options Chain 205.97 Put 192.50 7/20 No 0.20 0.22 0.20 -0.01 -4.77% 5,579 410 0.41 -0.06 18 63 None
AAPL Options Chain 333.26 Put 325.00 7/22 No 1.69 1.80 1.70 -0.05 -2.86% 5,538 1,342 0.30 -0.21 8 61 None
HOOD Options Chain 106.02 Call 102.00 7/24 No 3.65 3.80 3.70 -3.27 -46.92% 5,525 244 0.71 0.56 10 54 None
BAC Options Chain 61.49 Put 55.00 9/18 No 0.46 0.50 0.48 +0.03 +6.67% 5,516 17,389 0.26 -0.16 10 65 None
MU Options Chain 853.20 Call 950.00 7/24 No 21.90 23.05 22.16 +3.66 +19.79% 5,509 988 1.01 0.34 13 68 None
MRVL Options Chain 188.30 Call 280.00 8/21 No 2.67 2.80 2.75 +0.11 +4.17% 5,506 11,675 0.93 0.12 12 62 None
SMCI Options Chain 24.68 Call 26.50 7/24 No 0.49 0.53 0.52 -0.10 -16.13% 5,501 10,535 0.88 0.33 14 54 None
INTC Options Chain 96.98 Call 120.00 7/24 Yes 1.15 1.22 1.18 -0.24 -16.91% 5,501 30,398 1.37 0.14 5 54 None
SPCX Options Chain 135.27 Call 135.00 7/24 No 2.20 2.25 2.22 -1.73 -43.80% 5,482 3,018 0.77 0.28 3 33 None
CCJ Options Chain 90.91 Put 80.00 8/21 Yes 2.91 3.00 2.97 +0.15 +5.32% 5,471 35,699 0.54 -0.30 12 56 None
NFLX Options Chain 67.62 Put 66.00 7/24 Yes 0.33 0.35 0.35 -0.30 -46.16% 5,461 1,751 0.38 -0.19 6 56 None
LCID Options Chain 6.42 Call 8.00 8/21 Yes 0.65 0.70 0.69 +0.32 +86.49% 5,453 14,478 1.36 0.42 7 27 None
AAPL Options Chain 333.26 Call 350.00 7/24 No 0.87 0.91 0.92 +0.06 +6.98% 5,446 7,015 0.30 0.15 8 61 None
NFLX Options Chain 67.62 Call 80.00 9/18 Yes 1.14 1.20 1.15 -2.45 -68.06% 5,430 9,855 0.37 0.20 6 56 None
RIVN Options Chain 17.09 Call 16.50 7/24 No 1.08 1.19 1.18 +0.19 +19.20% 5,420 611 0.66 0.75 7 34 None
SPCX Options Chain 135.27 Call 140.00 7/24 No 1.45 1.50 1.45 -1.10 -43.14% 5,396 5,511 0.80 0.18 3 33 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
IREN Options Chain 34.83 Put 34.00 8/07 No 4.35 4.65 4.35 +0.32 +7.94% 5,364 382 1.32 -0.43 9 42 None
GOOG Options Chain 353.81 Call 370.00 8/21 Yes 7.15 7.40 7.15 -3.85 -35.00% 5,363 8,482 0.38 0.30 13 70 None
PURR Options Chain 6.55 Call 10.00 8/21 No 0.15 0.20 0.22 +0.06 +37.50% 5,323 22,832 1.12 0.19 3 16 None
NFLX Options Chain 67.62 Put 69.00 7/24 Yes 1.32 1.34 1.41 +0.10 +7.64% 5,314 1,151 0.39 -0.49 6 56 None
MSFT Options Chain 401.10 Call 500.00 8/21 Yes 1.80 1.84 1.84 -0.19 -9.36% 5,310 138,376 0.49 0.07 15 72 None
GOOG Options Chain 353.81 Put 340.00 10/16 Yes 20.45 20.85 21.00 +3.81 +22.17% 5,309 1,752 0.35 -0.41 13 70 None
POET Options Chain 7.67 Put 5.00 8/07 No 0.06 0.12 0.09 +0.02 +28.58% 5,308 951 1.29 -0.06 7 32 None
SHOP Options Chain 125.06 Put 116.00 7/24 No 1.13 1.36 1.22 +0.38 +45.24% 5,303 54 0.60 -0.20 9 57 None
NVDA Options Chain 205.97 Call 205.00 7/31 No 6.20 6.35 6.24 -2.06 -24.82% 5,301 11,525 0.43 0.51 18 63 None
WBD Options Chain 27.29 Put 25.50 7/24 No 0.04 0.06 0.06 -0.01 -14.29% 5,280 462 0.32 -0.10 3 19 None
AMZN Options Chain 249.89 Call 252.50 7/20 No 0.66 0.68 0.60 -1.60 -72.73% 5,260 2,838 0.26 0.27 12 66 None
NBIS Options Chain 167.05 Call 167.50 7/24 No 23.20 24.40 23.01 +2.81 +13.92% 5,259 18 1.58 0.72 3 22 None
TSLA Options Chain 394.46 Call 387.50 7/24 Yes 11.25 11.35 11.10 -5.46 -32.98% 5,255 479 0.65 0.45 10 59 None
HOOD Options Chain 106.02 Call 106.00 7/24 No 2.00 2.27 2.23 -2.37 -51.53% 5,254 219 0.69 0.40 10 54 None
BA Options Chain 214.25 Call 230.00 8/21 Yes 4.65 4.80 4.77 +0.22 +4.84% 5,231 4,066 0.37 0.31 8 53 None
MU Options Chain 853.20 Call 950.00 7/20 No 3.30 3.50 3.40 -0.20 -5.56% 5,226 466 0.77 0.17 13 68 None
BABA Options Chain 117.49 Put 107.00 7/24 No 0.41 0.47 0.43 +0.12 +38.71% 5,224 209 0.47 -0.11 14 26 None
GOOG Options Chain 353.81 Put 350.00 10/16 Yes 25.60 26.00 26.25 +5.65 +27.43% 5,204 701 0.35 -0.48 13 70 None
TSLA Options Chain 394.46 Call 420.00 7/24 Yes 2.84 2.88 2.87 -2.23 -43.73% 5,163 7,162 0.66 0.17 10 59 None
NFLX Options Chain 67.62 Put 60.00 7/24 Yes 0.03 0.04 0.03 -0.11 -78.58% 5,159 6,219 0.50 -0.01 6 56 None
AG Options Chain 15.88 Call 17.00 10/16 Yes 1.83 1.88 1.68 -0.12 -6.67% 5,152 10,215 0.70 0.50 14 48 None
NFLX Options Chain 67.62 Put 71.00 7/24 Yes 2.53 2.61 2.62 +0.52 +24.77% 5,133 3,827 0.40 -0.69 6 56 None
ORCL Options Chain 124.21 Call 128.00 7/24 No 3.55 3.75 3.60 +0.61 +20.41% 5,129 850 0.60 0.50 10 70 None
RIOT Options Chain 18.82 Put 16.00 7/24 No 0.15 0.22 0.18 -0.02 -10.00% 5,113 249 1.00 -0.11 5 43 None
NVDA Options Chain 205.97 Put 205.00 7/22 No 4.55 4.75 4.60 +1.59 +52.83% 5,095 10,372 0.42 -0.51 18 63 None
TSLA Options Chain 394.46 Put 220.00 7/24 Yes 0.04 0.06 0.07 +0.03 +75.00% 5,080 811 1.43 0.00 10 59 None
ORCL Options Chain 124.21 Call 160.00 8/14 No 1.20 1.29 1.23 +0.23 +23.00% 5,064 544 0.65 0.13 10 70 None
AMD Options Chain 500.94 Put 450.00 7/24 No 7.25 7.80 7.65 -1.24 -13.95% 5,055 6,316 0.94 -0.19 12 61 None
LCID Options Chain 6.42 Put 8.00 8/21 Yes 1.66 1.94 1.73 -0.52 -23.12% 5,041 12,821 1.25 -0.58 7 27 None
AAPL Options Chain 333.26 Call 350.00 7/20 No 0.08 0.10 0.10 -0.04 -28.58% 5,041 625 0.27 0.03 8 61 None
SPCX Options Chain 135.27 Put 200.00 8/21 No 74.20 76.80 73.20 +2.57 +3.64% 5,034 7,490 1.06 -0.93 3 33 None
EOSE Options Chain 3.96 Put 15.00 8/21 Yes 10.50 10.95 10.83 -0.19 -1.73% 5,025 15,840 6 32 None
MU Options Chain 853.20 Put 610.00 7/20 No 0.10 0.15 0.12 -0.22 -64.71% 5,025 5,146 1.52 0.00 13 68 None
BIDU Options Chain 112.82 Call 160.00 8/21 Yes 0.19 0.38 0.26 -0.30 -53.58% 5,014 5,761 0.65 0.03 9 19 None
AAPL Options Chain 333.26 Call 337.50 7/24 No 3.65 3.75 3.80 +0.05 +1.34% 5,001 4,585 0.30 0.42 8 61 None
SOFI Options Chain 17.32 Call 19.50 7/24 No 0.05 0.06 0.06 -0.02 -25.00% 4,992 9,742 0.58 0.09 11 48 None
WULF Options Chain 17.98 Call 18.00 7/24 No 1.02 1.08 1.05 0.00 0.00% 4,990 197 1.05 0.50 2 38 None
WMT Options Chain 114.95 Call 125.00 8/21 Yes 1.06 1.10 1.10 -0.09 -7.57% 4,967 9,355 0.30 0.19 10 59 None
SPCX Options Chain 135.27 Put 110.00 8/21 No 6.70 6.90 6.58 +0.88 +15.44% 4,963 12,940 0.91 -0.27 3 33 None
PURR Options Chain 6.55 Call 12.00 8/21 No 0.05 0.20 0.12 +0.02 +20.00% 4,954 14,872 1.25 0.09 3 16 None
PLTR Options Chain 134.44 Call 139.00 7/24 No 1.66 1.68 1.66 -0.61 -26.88% 4,950 3,439 0.53 0.34 12 53 None
MARA Options Chain 11.42 Call 12.00 7/24 No 0.14 0.15 0.14 -0.24 -63.16% 4,932 41,817 0.91 0.24 4 41 None
NFLX Options Chain 67.62 Put 64.00 7/24 Yes 0.12 0.14 0.13 -0.26 -66.67% 4,928 4,776 0.39 -0.09 6 56 None
MSTR Options Chain 94.03 Call 97.00 7/24 No 3.00 3.15 3.04 -0.26 -7.88% 4,927 600 0.78 0.45 5 60 None
WEN Options Chain 7.83 Call 8.00 7/24 No 0.10 0.15 0.13 -0.07 -35.00% 4,926 3,198 0.56 0.34 13 50 None
TCOM Options Chain 43.75 Put 40.00 8/21 No 1.15 1.25 1.22 +0.57 +87.70% 4,919 5,679 0.44 -0.29 20 29 None
SPCX Options Chain 135.27 Call 150.00 8/21 No 5.80 6.10 5.94 -1.58 -21.02% 4,915 12,638 0.89 0.31 3 33 None
SOFI Options Chain 17.32 Call 20.00 7/31 Yes 0.28 0.29 0.28 -0.03 -9.68% 4,913 113,039 0.79 0.22 11 48 None
TSLA Options Chain 394.46 Put 367.50 7/20 No 0.72 0.74 0.73 +0.20 +37.74% 4,905 558 0.34 -0.13 10 59 None
MU Options Chain 853.20 Put 627.50 7/20 No 0.08 0.28 0.18 -0.23 -56.10% 4,892 22 1.43 0.00 13 68 None
SPCX Options Chain 135.27 Put 135.00 8/07 No 15.90 17.00 15.90 +3.37 +26.90% 4,890 4,746 0.89 -0.59 3 33 None
PEP Options Chain 139.23 Call 144.00 7/31 No 0.60 0.72 0.65 -0.35 -35.00% 4,869 92 0.26 0.15 9 56 None
AAPL Options Chain 333.26 Put 320.00 7/31 Yes 4.15 4.35 4.24 +0.31 +7.89% 4,860 5,220 0.37 -0.25 8 61 None
SATS Options Chain 103.92 Call 125.00 12/18 No 9.20 10.40 10.00 -0.95 -8.68% 4,857 36,601 0.57 0.41 3 47 None
NOK Options Chain 10.38 Call 12.00 7/24 Yes 0.12 0.13 0.13 -0.04 -23.53% 4,856 9,075 1.09 0.18 12 44 None
PFE Options Chain 25.14 Call 25.00 7/24 No 0.32 0.35 0.33 -0.03 -8.34% 4,855 8,619 0.26 0.46 8 64 None
MSFT Options Chain 401.10 Call 400.00 7/24 No 6.40 6.55 6.43 -3.72 -36.65% 4,853 6,000 0.40 0.42 15 72 None
NFLX Options Chain 67.62 Call 90.00 7/24 Yes 0.01 0.02 0.02 -0.35 -94.60% 4,843 16,279 0.76 0.00 6 56 None
AMC Options Chain 2.02 Call 2.50 8/21 Yes 0.14 0.15 0.15 -0.03 -16.67% 4,843 35,253 1.24 0.35 8 26 None
SOFI Options Chain 17.32 Call 18.00 7/31 Yes 0.78 0.80 0.78 -0.03 -3.71% 4,826 4,443 0.78 0.46 11 48 None
NBIS Options Chain 167.05 Put 110.00 7/24 No 0.54 0.63 0.57 -0.36 -38.71% 4,826 5,555 2.13 -0.01 3 22 None
ORCL Options Chain 124.21 Call 140.00 7/24 No 0.70 0.76 0.73 +0.10 +15.88% 4,816 7,902 0.63 0.16 10 70 None
ONDS Options Chain 6.65 Put 5.00 8/07 No 0.06 0.09 0.06 -0.02 -25.00% 4,815 258 1.03 -0.11 9 38 None
WULF Options Chain 17.98 Call 25.00 8/21 Yes 0.52 0.65 0.56 -0.01 -1.76% 4,806 31,286 1.07 0.19 2 38 None
NVDA Options Chain 205.97 Call 230.00 8/14 No 1.63 1.69 1.66 -0.69 -29.37% 4,805 5,256 0.39 0.16 18 63 None
META Options Chain 664.54 Call 700.00 7/20 No 0.28 0.30 0.29 -1.19 -80.41% 4,755 2,311 0.46 0.03 11 66 None
HBAN Options Chain 18.56 Call 20.00 8/21 Yes 0.05 0.10 0.11 -0.01 -8.34% 4,746 194 0.25 0.14 9 57 None
AAPL Options Chain 333.26 Call 335.00 7/22 No 3.70 3.95 3.83 -0.07 -1.80% 4,731 1,271 0.29 0.48 8 61 None
GOOGL Options Chain 354.46 Call 355.00 7/20 No 0.43 0.46 0.44 -4.21 -90.54% 4,714 451 0.27 0.12 10 64 None
SATS Options Chain 103.92 Call 120.00 7/17 No 2.10 2.55 2.30 -1.27 -35.58% 4,700 7,892 0.69 0.23 3 47 None
AMC Options Chain 2.02 Put 2.00 8/21 Yes 0.28 0.30 0.28 +0.01 +3.71% 4,684 16,093 1.15 -0.44 8 26 None
DJT Options Chain 9.53 Call 9.50 8/07 No 0.69 1.00 0.84 +0.12 +16.67% 4,674 114 1.08 0.54 3 16 None
MSTR Options Chain 94.03 Put 86.00 7/24 No 1.11 1.24 1.19 -0.21 -15.00% 4,650 3,283 0.82 -0.17 5 60 None
SATS Options Chain 103.92 Put 85.00 12/18 No 6.40 7.10 6.60 +0.05 +0.77% 4,649 36,558 0.57 -0.23 3 47 None
GOOG Options Chain 353.81 Call 400.00 8/21 Yes 2.32 2.46 2.32 -1.73 -42.72% 4,637 12,074 0.39 0.12 13 70 None
AMZN Options Chain 249.89 Call 265.00 7/24 No 0.49 0.50 0.48 -0.57 -54.29% 4,624 14,589 0.35 0.11 12 66 None
SPCX Options Chain 135.27 Put 117.00 7/24 No 1.85 1.95 1.89 +0.86 +83.50% 4,589 446 0.74 -0.22 3 33 None
INTC Options Chain 96.98 Put 60.00 7/24 Yes 0.08 0.11 0.08 -0.03 -27.28% 4,584 2,003 1.58 -0.01 5 54 None
PLTR Options Chain 134.44 Put 70.00 7/24 No 0.01 0.02 0.02 0.00 0.00% 4,582 3,650 1.70 0.00 12 53 None
TSLA Options Chain 394.46 Call 402.50 7/24 Yes 6.20 6.30 6.25 -3.72 -37.32% 4,582 2,558 0.66 0.30 10 59 None
AMC Options Chain 2.02 Call 3.00 8/21 Yes 0.08 0.09 0.08 -0.03 -27.28% 4,581 37,731 1.34 0.24 8 26 None
IREN Options Chain 34.83 Put 31.00 7/24 No 1.31 1.42 1.37 +0.26 +23.43% 4,573 12,300 1.34 -0.27 9 42 None
TSLA Options Chain 394.46 Put 387.50 7/20 No 8.15 8.30 8.20 +3.85 +88.51% 4,560 1,079 0.33 -0.69 10 59 None
WBD Options Chain 27.29 Put 27.00 10/16 No 1.80 2.01 1.97 +0.22 +12.58% 4,550 144,373 0.39 -0.44 3 19 None
GOOGL Options Chain 354.46 Call 370.00 7/24 Yes 3.05 3.20 3.10 -3.10 -50.00% 4,528 3,814 0.58 0.20 10 64 None
NFLX Options Chain 67.62 Call 90.00 9/18 Yes 0.38 0.41 0.39 -1.05 -72.92% 4,527 57,327 0.42 0.06 6 56 None
SPCX Options Chain 135.27 Put 124.00 7/24 No 4.50 4.60 4.50 +2.20 +95.66% 4,522 3,051 0.74 -0.42 3 33 None
NVDA Options Chain 205.97 Put 180.00 7/24 No 0.31 0.33 0.32 +0.12 +60.00% 4,507 17,675 0.55 -0.05 18 63 None
SPCX Options Chain 135.27 Put 130.00 7/24 No 8.00 8.20 8.00 +3.00 +60.00% 4,488 8,589 0.75 -0.60 3 33 None
CMCSA Options Chain 24.10 Put 21.00 7/24 Yes 0.06 0.12 0.11 -0.06 -35.30% 4,487 2,218 0.65 -0.06 16 66 None
ORCL Options Chain 124.21 Call 135.00 7/24 No 1.42 1.47 1.48 +0.25 +20.33% 4,469 4,769 0.61 0.27 10 70 None
NVDA Options Chain 205.97 Put 192.50 7/24 No 1.39 1.41 1.38 +0.49 +55.06% 4,444 2,486 0.47 -0.18 18 63 None
NYT Options Chain 76.71 Call 82.50 8/21 Yes 1.05 1.90 1.47 -0.33 -18.34% 4,422 11 0.42 0.26 12 53 None
NYT Options Chain 76.71 Call 77.50 8/21 Yes 2.20 3.20 2.78 -0.47 -14.47% 4,420 21 0.38 0.44 12 53 None
NVDA Options Chain 205.97 Put 200.00 7/31 No 5.15 5.30 5.16 +1.36 +35.79% 4,412 9,328 0.44 -0.37 18 63 None
NVDA Options Chain 205.97 Call 215.00 7/22 No 0.54 0.59 0.55 -0.82 -59.86% 4,409 2,631 0.39 0.15 18 63 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
NOK Options Chain 10.38 Call 11.00 7/24 Yes 0.30 0.31 0.30 -0.08 -21.06% 4,398 4,161 1.08 0.35 12 44 None
CORZ Options Chain 21.02 Call 25.00 8/21 Yes 1.14 1.23 1.02 +0.02 +2.00% 4,391 19,222 0.88 0.32 5 28 None
INTC Options Chain 96.98 Put 70.00 7/24 Yes 0.42 0.47 0.45 -0.01 -2.18% 4,380 1,420 1.45 -0.05 5 54 None
BABA Options Chain 117.49 Put 115.00 8/21 No 5.90 6.15 6.00 +0.70 +13.21% 4,371 4,200 0.45 -0.45 14 26 None
NFLX Options Chain 67.62 Call 70.00 8/28 Yes 3.00 3.20 3.20 -4.10 -56.17% 4,368 62 0.36 0.49 6 56 None
KO Options Chain 84.92 Call 82.00 7/24 No 0.75 0.80 0.76 -2.24 -74.67% 4,354 1,385 0.20 0.34 9 63 None
INTC Options Chain 96.98 Call 110.00 7/24 Yes 2.52 2.62 2.57 -0.38 -12.89% 4,345 12,402 1.34 0.27 5 54 None
PBF Options Chain 60.94 Call 65.00 8/21 Yes 5.00 5.30 5.20 +1.30 +33.34% 4,329 3,249 0.75 0.48 11 60 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
GOOGL Options Chain 354.46 Call 362.50 7/24 Yes 4.35 4.85 4.75 -3.97 -45.53% 4,320 654 0.58 0.28 10 64 None
ORCL Options Chain 124.21 Call 140.00 7/31 No 2.00 2.09 2.05 +0.33 +19.19% 4,313 16,658 0.63 0.25 10 70 None
BMNR Options Chain 15.44 Put 18.00 11/20 No 4.35 4.45 4.37 -0.03 -0.69% 4,310 1,849 0.83 -0.50 12 35 None
PLTR Options Chain 134.44 Put 90.00 7/31 No 0.12 0.13 0.12 +0.06 +100.00% 4,308 1,074 0.95 0.00 12 53 None
AG Options Chain 15.88 Call 40.00 10/16 Yes 0.13 0.17 0.18 +0.05 +38.47% 4,308 51,068 0.98 0.04 14 48 None
WBD Options Chain 27.29 Put 27.00 9/18 No 1.44 1.75 1.47 +0.12 +8.89% 4,306 15,720 0.38 -0.45 3 19 None
TSLA Options Chain 394.46 Put 392.50 7/20 No 12.00 12.20 11.90 +5.20 +77.62% 4,292 589 0.33 -0.81 10 59 None
NVDA Options Chain 205.97 Put 197.50 7/24 No 2.55 2.58 2.60 +0.96 +58.54% 4,287 3,390 0.46 -0.28 18 63 None
PLTR Options Chain 134.44 Call 137.00 7/24 No 2.27 2.30 2.30 -0.70 -23.34% 4,268 4,189 0.54 0.41 12 53 None
PFE Options Chain 25.14 Call 25.50 7/31 No 0.18 0.21 0.20 +0.02 +11.12% 4,258 1,393 0.24 0.28 8 64 None
ORCL Options Chain 124.21 Call 160.00 8/21 No 1.77 1.80 1.79 +0.33 +22.61% 4,242 18,249 0.65 0.16 10 70 None
TSLA Options Chain 394.46 Call 420.00 7/20 No 0.05 0.06 0.05 -0.32 -86.49% 4,242 5,262 0.45 0.01 10 59 None
NFLX Options Chain 67.62 Call 73.00 7/24 Yes 0.34 0.36 0.35 -4.05 -92.05% 4,242 6,232 0.41 0.17 6 56 None
SNAP Options Chain 4.69 Call 5.00 7/24 No 0.01 0.02 0.02 -0.04 -66.67% 4,233 8,765 0.52 0.14 8 21 None
NVDA Options Chain 205.97 Call 217.50 7/20 No 0.02 0.03 0.03 -0.27 -90.00% 4,232 3,437 0.32 0.02 18 63 None
NBIS Options Chain 167.05 Call 200.00 7/24 No 7.75 8.25 8.05 +2.42 +42.99% 4,225 2,401 1.42 0.39 3 22 None
NFLX Options Chain 67.62 Call 85.00 9/18 Yes 0.63 0.67 0.66 -1.59 -70.67% 4,224 11,153 0.39 0.11 6 56 None
META Options Chain 664.54 Call 670.00 7/20 No 1.91 2.00 1.94 -5.66 -74.48% 4,213 325 0.39 0.19 11 66 None
AAPL Options Chain 333.26 Put 315.00 7/24 No 0.85 0.90 0.89 +0.02 +2.30% 4,212 5,416 0.34 -0.10 8 61 None
RGTI Options Chain 14.10 Put 17.00 9/18 No 4.00 4.15 4.08 -0.12 -2.86% 4,207 20,853 0.96 -0.57 3 17 None
MU Options Chain 853.20 Put 680.00 7/20 No 0.29 0.62 0.45 -0.86 -65.65% 4,190 25 1.29 0.00 13 68 None
PLTR Options Chain 134.44 Put 60.00 8/21 Yes 0.08 0.12 0.11 +0.02 +22.23% 4,163 392 1.10 0.00 12 53 None
NOK Options Chain 10.38 Call 15.00 10/16 Yes 0.40 0.43 0.40 -0.05 -11.12% 4,156 20,772 0.78 0.22 12 44 None
SPCX Options Chain 135.27 Put 125.00 9/18 No 16.60 17.00 16.65 +2.02 +13.81% 4,155 12,187 0.83 -0.42 3 33 None
SKHY Options Chain 152.83 Put 100.00 8/21 No 4.60 5.20 4.90 +0.21 +4.48% 4,152 2,441 3 22 None
META Options Chain 664.54 Call 800.00 8/21 Yes 6.95 7.40 7.10 -2.60 -26.81% 4,151 14,027 0.57 0.14 11 66 None
T Options Chain 21.98 Call 22.00 8/21 Yes 0.82 0.88 0.84 -0.11 -11.58% 4,146 5,101 0.32 0.50 8 61 None
GOOGL Options Chain 354.46 Call 360.00 7/24 Yes 5.35 5.50 5.40 -4.40 -44.90% 4,144 3,274 0.58 0.31 10 64 None
SATS Options Chain 103.92 Call 110.00 9/18 No 10.00 10.70 10.10 -2.35 -18.88% 4,136 591 0.61 0.50 3 47 None