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 206.84 Call 215.00 7/31 No 0.19 0.20 0.19 -1.40 -88.05% 124,729 51,973 0.50 0.05 13 58 None
SPCX Options Chain 113.37 Call 330.00 7/31 No 0.05 0.10 0.10 -0.05 -33.34% 90,173 338,525 0.00 0.00 3 33 None
NVDA Options Chain 206.84 Call 222.50 7/31 No 0.06 0.07 0.06 -0.34 -85.00% 88,937 33,675 0.54 0.01 13 58 None
INTC Options Chain 92.32 Call 97.50 9/18 No 9.05 9.25 9.18 -0.82 -8.20% 70,480 71,158 0.81 0.49 6 55 None
INTC Options Chain 92.32 Call 70.00 11/20 Yes 28.55 29.20 28.85 -0.65 -2.21% 65,259 8,354 0.84 0.80 6 55 None
NVDA Options Chain 206.84 Call 210.00 7/31 No 0.47 0.49 0.47 -2.78 -85.54% 54,720 34,133 0.49 0.11 13 58 None
NVDA Options Chain 206.84 Call 205.00 7/31 No 1.17 1.20 1.17 -4.67 -79.97% 51,669 15,939 0.48 0.22 13 58 None
FIG Options Chain 21.02 Call 28.00 7/31 No 0.11 0.13 0.12 0.00 0.00% 50,213 32,010 1.34 0.07 3 19 None
WOLF Options Chain 23.80 Put 17.50 9/18 Yes 1.45 1.85 1.57 -0.18 -10.29% 50,175 144 1.32 -0.19 8 36 None
NVDA Options Chain 206.84 Call 205.00 7/29 No 0.43 0.44 0.44 -4.46 -91.02% 48,370 1,212 0.48 0.13 13 58 None
NVDA Options Chain 206.84 Call 197.50 7/29 No 2.45 2.49 2.47 -7.86 -76.09% 45,883 622 0.50 0.46 13 58 None
WOLF Options Chain 23.80 Put 30.00 9/18 Yes 8.60 9.20 8.85 -0.46 -4.95% 45,011 50,379 1.33 -0.58 8 36 None
NVDA Options Chain 206.84 Call 200.00 7/29 No 1.46 1.49 1.47 -6.93 -82.50% 42,029 415 0.48 0.32 13 58 None
WOLF Options Chain 23.80 Put 22.50 9/18 Yes 3.60 4.10 3.95 +0.10 +2.60% 40,220 46 1.30 -0.36 8 36 None
CIFR Options Chain 23.15 Call 30.00 7/31 No 0.02 0.03 0.03 -0.09 -75.00% 38,327 2,827 1.49 0.02 4 40 None
NVDA Options Chain 206.84 Call 210.00 7/29 No 0.11 0.12 0.11 -2.16 -95.16% 38,053 10,539 0.50 0.05 13 58 None
WBD Options Chain 25.68 Put 25.00 10/16 No 0.75 0.99 0.85 -0.25 -22.73% 37,792 190,174 0.23 -0.40 3 19 None
NVDA Options Chain 206.84 Call 202.50 7/29 No 0.81 0.84 0.84 -4.61 -84.59% 36,201 535 0.48 0.21 13 58 None
NVDA Options Chain 206.84 Call 200.00 7/31 No 2.64 2.68 2.66 -6.64 -71.40% 34,014 24,081 0.49 0.38 13 58 None
NVDA Options Chain 206.84 Put 190.00 7/29 No 0.80 0.83 0.83 +0.43 +107.50% 33,137 2,290 0.54 -0.19 13 58 None
NVDA Options Chain 206.84 Put 200.00 8/21 No 9.90 10.00 10.00 +4.12 +70.07% 33,021 45,596 0.41 -0.53 13 58 None
NVDA Options Chain 206.84 Call 255.00 9/18 Yes 0.81 0.84 0.84 -0.69 -45.10% 31,596 39,926 0.42 0.07 13 58 None
NVDA Options Chain 206.84 Call 310.00 9/18 Yes 0.15 0.19 0.17 -0.06 -26.09% 31,128 37,124 0.51 0.01 13 58 None
NVDA Options Chain 206.84 Call 220.00 8/21 No 1.40 1.44 1.41 -2.54 -64.31% 30,661 52,237 0.38 0.15 13 58 None
NVDA Options Chain 206.84 Put 195.00 7/29 No 2.19 2.23 2.25 +1.56 +226.09% 30,597 3,671 0.52 -0.40 13 58 None
TSLA Options Chain 309.22 Put 300.00 7/29 No 1.65 1.69 1.72 -0.78 -31.20% 30,031 2,448 0.56 -0.23 9 58 None
NVDA Options Chain 206.84 Call 197.50 7/31 No 3.70 3.80 3.70 -7.60 -67.26% 29,838 1,264 0.50 0.48 13 58 None
NVDA Options Chain 206.84 Put 197.50 7/29 No 3.35 3.45 3.42 +2.44 +248.98% 29,008 1,379 0.50 -0.54 13 58 None
MARA Options Chain 12.12 Put 10.50 8/07 Yes 0.29 0.38 0.33 +0.03 +10.00% 28,192 1,589 1.07 -0.24 5 41 None
MARA Options Chain 12.12 Put 12.50 8/07 Yes 1.22 1.31 1.31 +0.17 +14.92% 27,838 586 1.02 -0.60 5 41 None
SKHY Options Chain 154.35 Put 95.00 7/31 No 0.25 0.35 0.25 +0.11 +78.58% 27,054 1,749 2.10 -0.02 3 22 None
WBD Options Chain 25.68 Put 20.00 10/16 No 0.13 0.19 0.19 -0.13 -40.63% 27,023 246,599 0.38 -0.06 3 19 None
TSLA Options Chain 309.22 Put 307.50 7/29 No 4.05 4.20 4.20 -0.57 -11.95% 26,561 562 0.55 -0.43 9 58 None
NVDA Options Chain 206.84 Call 220.00 7/31 No 0.09 0.10 0.09 -0.57 -86.37% 25,828 64,287 0.53 0.02 13 58 None
NVDA Options Chain 206.84 Put 200.00 7/29 No 4.85 4.95 4.85 +3.47 +251.45% 25,797 8,223 0.50 -0.68 13 58 None
NVDA Options Chain 206.84 Put 195.00 7/31 No 3.35 3.45 3.47 +2.23 +179.84% 24,820 23,123 0.52 -0.42 13 58 None
NVDA Options Chain 206.84 Call 207.50 7/31 No 0.75 0.77 0.75 -3.70 -83.15% 24,435 16,690 0.48 0.16 13 58 None
MU Options Chain 920.95 Put 55.00 8/07 No 0.00 0.37 0.01 0.00 0.00% 24,419 6,594 0.00 0.00 12 68 None
SPCX Options Chain 113.37 Put 100.00 7/31 No 0.85 0.90 0.88 -0.23 -20.73% 24,291 8,365 1.11 -0.13 3 33 None
TSLA Options Chain 309.22 Call 315.00 7/29 No 2.70 2.75 2.69 -3.72 -58.04% 23,797 4,473 0.54 0.33 9 58 None
NVDA Options Chain 206.84 Call 212.50 7/31 No 0.30 0.31 0.30 -2.10 -87.50% 23,758 39,117 0.49 0.08 13 58 None
NVDA Options Chain 206.84 Call 207.50 7/29 No 0.22 0.23 0.22 -3.18 -93.53% 23,709 3,124 0.49 0.08 13 58 None
NVDA Options Chain 206.84 Put 190.00 7/31 No 1.71 1.74 1.74 +1.00 +135.14% 22,758 18,139 0.53 -0.26 13 58 None
TSLA Options Chain 309.22 Call 310.00 7/29 No 4.60 4.70 4.60 -4.35 -48.61% 22,673 1,792 0.54 0.48 9 58 None
WOLF Options Chain 23.80 Put 20.00 9/18 Yes 2.55 2.73 2.65 -0.29 -9.87% 22,516 28,140 1.32 -0.27 8 36 None
WOLF Options Chain 23.80 Put 25.00 9/18 Yes 5.10 5.65 5.92 +0.52 +9.63% 22,513 32,182 1.32 -0.44 8 36 None
NVDA Options Chain 206.84 Call 225.00 9/18 Yes 3.75 3.85 3.83 -3.15 -45.13% 22,420 24,128 0.41 0.23 13 58 None
WBD Options Chain 25.68 Put 20.00 12/18 No 0.78 1.14 0.77 -0.35 -31.25% 22,384 80,269 0.53 -0.14 3 19 None
RUN Options Chain 9.98 Call 13.00 9/18 Yes 0.52 0.58 0.54 +0.01 +1.89% 21,560 29,006 0.93 0.29 11 44 None
QGEN Options Chain 41.37 Call 45.00 8/21 Yes 0.80 1.40 1.32 +0.22 +20.00% 21,223 6,577 0.65 0.32 14 55 None
RUN Options Chain 9.98 Call 18.00 9/18 Yes 0.09 0.18 0.11 +0.02 +22.23% 21,020 38,071 0.99 0.07 11 44 None
NVDA Options Chain 206.84 Call 202.50 7/31 No 1.80 1.83 1.81 -5.59 -75.55% 20,563 2,108 0.48 0.29 13 58 None
PLTR Options Chain 122.51 Call 130.00 7/31 No 4.30 4.40 4.35 +3.33 +326.48% 20,276 26,386 0.63 0.59 11 52 None
NVDA Options Chain 206.84 Call 225.00 7/31 No 0.05 0.06 0.05 -0.19 -79.17% 19,761 31,371 0.57 0.01 13 58 None
TSLA Options Chain 309.22 Put 305.00 7/29 No 3.05 3.15 3.15 -0.80 -20.26% 19,594 585 0.55 -0.36 9 58 None
NVDA Options Chain 206.84 Call 217.50 7/31 No 0.13 0.14 0.13 -0.90 -87.38% 19,476 19,011 0.51 0.03 13 58 None
WBD Options Chain 25.68 Call 27.00 10/16 No 0.45 0.65 0.46 -0.54 -54.00% 19,438 2,008 0.22 0.31 3 19 None
SPCX Options Chain 113.37 Put 85.00 10/16 No 6.60 6.80 6.70 +0.40 +6.35% 18,917 1,000 0.94 -0.20 3 33 None
TSLA Options Chain 309.22 Call 310.00 7/31 No 6.95 7.05 6.95 -3.57 -33.94% 17,447 1,384 0.56 0.50 9 58 None
NOK Options Chain 8.99 Put 8.50 7/31 No 0.09 0.10 0.09 -0.05 -35.72% 17,218 1,798 0.92 -0.17 10 44 None
NVDA Options Chain 206.84 Put 200.00 7/31 No 5.95 6.05 6.01 +3.86 +179.54% 16,785 13,718 0.50 -0.62 13 58 None
VG Options Chain 12.82 Call 15.00 8/21 Yes 0.35 0.50 0.42 -0.63 -60.00% 16,783 70,808 0.83 0.28 10 35 None
NVDA Options Chain 206.84 Call 195.00 7/29 No 3.80 3.85 3.80 -7.73 -67.05% 16,703 314 0.50 0.60 13 58 None
MU Options Chain 920.95 Put 500.00 7/31 No 0.10 0.24 0.21 -0.23 -52.28% 16,503 17,680 2.08 0.00 12 68 None
NVDA Options Chain 206.84 Call 230.00 8/21 No 0.60 0.62 0.60 -1.11 -64.92% 16,404 72,619 0.39 0.08 13 58 None
T Options Chain 24.42 Put 23.00 7/31 No 0.01 0.03 0.02 -0.04 -66.67% 16,319 1,014 0.34 -0.05 14 68 None
PYPL Options Chain 56.07 Call 75.00 8/21 Yes 0.02 0.10 0.05 -0.02 -28.58% 16,223 15,385 0.52 0.01 14 60 None
INTC Options Chain 92.32 Call 120.00 8/21 No 1.26 1.38 1.32 -0.42 -24.14% 16,125 53,178 0.85 0.14 6 55 None
NVDA Options Chain 206.84 Call 270.00 9/18 Yes 0.45 0.48 0.46 -0.32 -41.03% 16,122 27,021 0.44 0.04 13 58 None
WBD Options Chain 25.68 Put 20.00 11/20 No 0.00 0.26 0.21 -0.39 -65.00% 16,096 27,433 0.37 -0.09 3 19 None
GOOG Options Chain 318.63 Call 330.00 7/31 No 3.70 3.95 3.80 +1.94 +104.31% 15,982 2,975 0.37 0.42 16 73 None
LVS Options Chain 46.08 Call 50.00 9/18 No 1.22 1.37 1.31 +0.48 +57.84% 15,488 17,074 0.30 0.37 9 46 None
EVGO Options Chain 1.44 Call 1.50 8/21 Yes 0.15 0.20 0.20 +0.10 +100.00% 15,348 442 0.88 0.62 8 25 None
PYPL Options Chain 56.07 Call 62.50 8/21 Yes 0.70 0.90 0.76 -0.03 -3.80% 15,339 19,707 0.47 0.21 14 60 None
SKHY Options Chain 154.35 Put 135.00 7/31 No 5.80 6.10 5.90 +2.31 +64.35% 15,268 14,065 1.65 -0.33 3 22 None
LVS Options Chain 46.08 Call 40.00 12/18 Yes 9.30 9.65 9.50 +1.50 +18.75% 15,228 160 0.45 0.80 9 46 None
ORCL Options Chain 114.85 Call 125.00 7/31 No 1.91 1.99 1.92 +0.72 +60.00% 15,189 4,966 0.78 0.32 10 71 None
NVDA Options Chain 206.84 Call 210.00 8/21 No 3.35 3.45 3.35 -4.48 -57.22% 15,093 36,656 0.39 0.28 13 58 None
VG Options Chain 12.82 Call 14.00 8/21 Yes 0.60 0.75 0.67 -0.82 -55.04% 15,092 121 0.83 0.39 10 35 None
NVDA Options Chain 206.84 Call 212.50 7/29 No 0.07 0.08 0.08 -1.41 -94.64% 15,087 5,665 0.53 0.03 13 58 None
NVDA Options Chain 206.84 Call 215.00 8/21 No 2.20 2.24 2.20 -3.43 -60.93% 15,068 32,993 0.38 0.21 13 58 None
INTC Options Chain 92.32 Call 135.00 9/18 No 1.82 2.07 1.94 -0.42 -17.80% 15,061 15,794 0.83 0.15 6 55 None
SOFI Options Chain 16.88 Call 17.00 7/31 Yes 0.78 0.79 0.79 +0.15 +23.44% 15,043 13,541 1.20 0.50 12 50 None
TSLA Options Chain 309.22 Put 310.00 7/29 No 5.25 5.60 5.43 -0.33 -5.73% 15,007 1,731 0.55 -0.52 9 58 None
AMZN Options Chain 231.54 Call 235.00 7/29 No 1.27 1.36 1.26 -0.92 -42.21% 14,995 1,596 0.40 0.31 9 60 None
NFLX Options Chain 70.09 Call 72.00 7/31 No 0.52 0.54 0.53 -0.03 -5.36% 14,829 5,411 0.38 0.31 13 63 None
GME Options Chain 21.17 Call 22.00 7/31 No 0.12 0.13 0.13 +0.02 +18.19% 14,804 6,843 0.33 0.28 10 41 None
NVDA Options Chain 206.84 Put 192.50 7/29 No 1.35 1.40 1.37 +0.85 +163.47% 14,778 1,790 0.53 -0.28 13 58 None
NFLX Options Chain 70.09 Call 71.00 7/31 No 0.86 0.90 0.88 -0.02 -2.23% 14,686 7,816 0.38 0.43 13 63 None
SPCX Options Chain 113.37 Call 120.00 7/31 No 3.00 3.10 3.00 -1.10 -26.83% 14,663 5,821 1.16 0.35 3 33 None
INTC Options Chain 92.32 Call 120.00 9/18 No 3.50 3.70 3.62 -0.64 -15.03% 14,647 11,182 0.82 0.25 6 55 None
SOFI Options Chain 16.88 Call 20.00 7/31 Yes 0.09 0.10 0.10 0.00 0.00% 14,564 119,979 1.20 0.10 12 50 None
ORCL Options Chain 114.85 Call 130.00 7/31 No 0.84 0.89 0.88 +0.29 +49.16% 14,559 6,622 0.78 0.17 10 71 None
FRMI Options Chain 7.38 Call 10.00 9/18 No 0.80 0.90 0.90 -0.10 -10.00% 14,511 3,283 1.50 0.39 3 16 None
SPCX Options Chain 113.37 Put 110.00 7/31 No 3.50 3.60 3.61 -0.09 -2.44% 14,316 14,892 1.09 -0.37 3 33 None
PLTR Options Chain 122.51 Call 140.00 7/31 No 0.77 0.79 0.79 +0.68 +618.19% 14,300 6,851 0.61 0.19 11 52 None
SOFI Options Chain 16.88 Call 19.00 7/31 Yes 0.20 0.21 0.20 +0.03 +17.65% 14,214 17,821 1.19 0.19 12 50 None
DBX Options Chain 29.19 Call 34.00 8/07 Yes 0.30 0.35 0.35 +0.02 +6.07% 14,185 3 0.64 0.18 11 50 None
DBX Options Chain 29.19 Call 36.00 8/07 Yes 0.10 0.20 0.12 -0.08 -40.00% 14,136 10 0.67 0.09 11 50 None
TSLA Options Chain 309.22 Call 350.00 11/20 No 20.05 20.35 19.80 -2.73 -12.12% 14,129 2,548 0.48 0.39 9 58 None
AMZN Options Chain 231.54 Call 250.00 8/21 Yes 4.30 4.40 4.35 -0.37 -7.84% 13,983 46,749 0.44 0.28 9 60 None
MSFT Options Chain 381.58 Call 430.00 9/18 Yes 9.55 9.80 9.70 +1.35 +16.17% 13,981 7,483 0.40 0.29 15 72 None
SPCX Options Chain 113.37 Put 100.00 10/16 No 12.40 12.70 12.45 +0.45 +3.75% 13,745 23,335 0.93 -0.31 3 33 None
TSLA Options Chain 309.22 Call 420.00 9/18 No 1.67 1.71 1.70 -0.63 -27.04% 13,666 20,521 0.50 0.09 9 58 None
IREN Options Chain 37.07 Put 33.00 8/21 No 3.30 3.55 3.40 +0.20 +6.25% 13,578 31,687 1.37 -0.33 9 42 None
INTC Options Chain 92.32 Call 100.00 7/31 No 1.11 1.15 1.10 -0.82 -42.71% 13,545 8,788 0.99 0.22 6 55 None
MMM Options Chain 172.62 Call 190.00 7/31 No 0.10 0.11 0.11 -0.28 -71.80% 13,509 40 0.36 0.02 9 61 None
TSLA Options Chain 309.22 Call 315.00 7/31 No 4.85 4.95 4.90 -3.20 -39.51% 13,500 2,832 0.56 0.39 9 58 None
META Options Chain 594.20 Call 775.00 7/31 Yes 0.27 0.33 0.29 0.00 0.00% 13,486 12,775 1.12 0.01 15 73 None
TSLA Options Chain 309.22 Call 320.00 7/29 No 1.47 1.50 1.44 -3.02 -67.72% 13,437 2,366 0.55 0.22 9 58 None
NVDA Options Chain 206.84 Put 180.00 7/31 No 0.38 0.39 0.39 +0.11 +39.29% 13,355 13,448 0.59 -0.08 13 58 None
INTC Options Chain 92.32 Call 110.00 8/21 No 2.46 2.61 2.56 -0.64 -20.00% 13,353 33,672 0.84 0.24 6 55 None
NVDA Options Chain 206.84 Put 192.50 7/31 No 2.44 2.48 2.42 +1.50 +163.05% 13,348 10,300 0.52 -0.33 13 58 None
NFLX Options Chain 70.09 Call 75.00 7/31 No 0.11 0.12 0.11 -0.04 -26.67% 13,335 10,930 0.42 0.09 13 63 None
AMZN Options Chain 231.54 Call 275.00 8/21 Yes 0.89 0.99 0.96 -0.16 -14.29% 13,293 13,077 0.45 0.08 9 60 None
MARA Options Chain 12.12 Call 12.00 7/31 No 0.41 0.42 0.41 -0.28 -40.58% 13,256 8,329 1.05 0.45 5 41 None
TSLA Options Chain 309.22 Call 307.50 7/29 No 5.70 6.05 5.80 -4.60 -44.24% 13,220 234 0.54 0.57 9 58 None
NVDA Options Chain 206.84 Call 210.00 8/07 No 1.45 1.50 1.48 -3.72 -71.54% 13,186 6,456 0.41 0.19 13 58 None
NVDA Options Chain 206.84 Call 200.00 8/21 No 7.05 7.15 7.00 -6.45 -47.96% 13,086 25,276 0.40 0.47 13 58 None
UBER Options Chain 68.18 Put 55.00 8/28 Yes 0.23 0.42 0.28 -0.24 -46.16% 13,076 329 0.51 -0.06 7 55 None
ONDS Options Chain 7.80 Call 8.00 7/31 No 0.37 0.40 0.39 +0.05 +14.71% 13,030 9,809 1.23 0.50 9 38 None
NVDA Options Chain 206.84 Put 212.50 7/29 No 15.60 16.25 15.92 +8.93 +127.76% 12,984 1,233 0.62 -0.97 13 58 None
SKHY Options Chain 154.35 Put 125.00 8/07 No 5.50 6.00 5.68 +1.62 +39.91% 12,971 119 1.40 -0.24 3 22 None
BSX Options Chain 45.50 Call 50.00 12/18 Yes 3.90 4.10 4.06 +0.26 +6.85% 12,890 10,390 0.47 0.46 13 55 None
NVDA Options Chain 206.84 Put 205.00 7/31 No 9.50 9.60 9.47 +5.66 +148.56% 12,846 19,141 0.50 -0.78 13 58 None
NU Options Chain 14.08 Call 15.00 8/21 Yes 0.55 0.59 0.58 +0.15 +34.89% 12,823 27,850 0.49 0.44 11 47 None
NVDA Options Chain 206.84 Put 185.00 7/31 No 0.80 0.82 0.83 +0.38 +84.45% 12,803 11,552 0.55 -0.15 13 58 None
BMNR Options Chain 17.30 Call 19.00 7/31 No 0.30 0.34 0.33 +0.27 +450.00% 12,694 3,643 0.97 0.28 12 38 None
MU Options Chain 920.95 Call 1,000.00 7/31 No 10.80 11.25 10.90 -12.15 -52.72% 12,642 5,457 1.10 0.20 12 68 None
TSLA Options Chain 309.22 Call 312.50 7/29 No 3.55 3.65 3.55 -4.00 -52.98% 12,638 986 0.54 0.40 9 58 None
NOK Options Chain 8.99 Call 10.00 7/31 No 0.07 0.08 0.07 -0.02 -22.23% 12,606 14,927 0.78 0.18 10 44 None
NVDA Options Chain 206.84 Call 230.00 9/18 Yes 2.88 2.94 2.90 -2.74 -48.59% 12,597 28,155 0.41 0.19 13 58 None
TSLA Options Chain 309.22 Call 330.00 7/29 No 0.41 0.43 0.43 -1.57 -78.50% 12,577 3,060 0.59 0.08 9 58 None
RUN Options Chain 9.98 Call 11.00 9/18 Yes 0.99 1.14 0.95 -0.05 -5.00% 12,556 2,499 0.94 0.47 11 44 None
RUN Options Chain 9.98 Call 15.00 9/18 Yes 0.23 0.37 0.29 +0.04 +16.00% 12,514 3,008 0.95 0.17 11 44 None
ECHO Options Chain 87.88 Call 200.00 1/15 Yes 0.20 0.75 0.27 -0.18 -40.00% 12,513 9,085 0.59 0.03 3 31 None
TSLA Options Chain 309.22 Put 300.00 7/31 No 3.45 3.55 3.51 -0.31 -8.12% 12,509 5,338 0.57 -0.29 9 58 None
ORCL Options Chain 114.85 Call 147.00 7/31 No 0.05 0.10 0.06 -0.02 -25.00% 12,506 23,701 0.91 0.01 10 71 None
NVDA Options Chain 206.84 Put 205.00 7/29 No 8.80 8.90 8.80 +5.84 +197.30% 12,504 7,118 0.52 -0.87 13 58 None
MU Options Chain 920.95 Put 800.00 7/31 No 10.80 11.45 11.12 -3.48 -23.84% 12,434 9,746 1.25 -0.16 12 68 None
WBD Options Chain 25.68 Call 29.00 9/18 No 0.05 0.08 0.07 -0.13 -65.00% 12,332 41,465 0.23 0.06 3 19 None
TSLA Options Chain 309.22 Put 322.50 7/31 No 15.65 16.00 16.30 +1.86 +12.89% 12,292 862 0.58 -0.74 9 58 None
NVDA Options Chain 206.84 Put 197.50 7/31 No 4.55 4.60 4.60 +2.92 +173.81% 12,237 7,248 0.51 -0.52 13 58 None
WBD Options Chain 25.68 Put 24.00 12/18 No 0.01 2.40 2.40 +0.65 +37.15% 12,176 109 0.31 -0.33 3 19 None
HPQ Options Chain 25.75 Put 23.00 9/18 Yes 0.80 0.83 0.85 -0.14 -14.15% 12,159 19,257 0.56 -0.22 12 45 None
WBD Options Chain 25.68 Put 25.00 9/18 No 0.50 0.70 0.60 -0.10 -14.29% 12,139 36,248 0.20 -0.43 3 19 None
WULF Options Chain 17.98 Put 15.00 8/21 Yes 0.73 0.95 0.85 +0.09 +11.85% 12,122 48,281 1.16 -0.23 2 38 None
HPQ Options Chain 25.75 Put 26.00 9/18 Yes 1.85 1.99 1.99 -0.35 -14.96% 12,077 487 0.54 -0.43 12 45 None
SKHY Options Chain 154.35 Call 225.00 12/18 No 17.80 19.50 19.20 -6.45 -25.15% 12,056 114 1.09 0.39 3 22 None
PLTR Options Chain 122.51 Call 139.00 7/31 No 0.94 0.97 0.96 +0.81 +540.00% 12,027 1,148 0.61 0.21 11 52 None
MARA Options Chain 12.12 Call 15.00 6/17 Yes 2.79 3.30 3.16 -0.73 -18.77% 12,002 2,881 0.89 0.57 5 41 None
ORCL Options Chain 114.85 Put 115.00 7/31 No 1.86 2.05 1.88 -2.39 -55.98% 11,928 5,384 0.79 -0.29 10 71 None
WBD Options Chain 25.68 Call 29.00 10/16 No 0.18 0.25 0.18 -0.40 -68.97% 11,912 38,272 0.22 0.12 3 19 None
CSX Options Chain 53.40 Call 60.00 1/15 Yes 1.00 1.45 1.30 -0.30 -18.75% 11,824 2,445 0.25 0.25 8 61 None
T Options Chain 24.42 Call 25.00 9/18 No 0.72 0.78 0.74 +0.11 +17.46% 11,781 20,047 0.25 0.45 14 68 None
PYPL Options Chain 56.07 Call 60.00 7/31 Yes 0.90 0.95 0.96 -0.05 -4.95% 11,668 10,835 0.99 0.27 14 60 None
IREN Options Chain 37.07 Put 25.00 7/31 No 0.05 0.07 0.05 -0.05 -50.00% 11,625 5,605 1.89 -0.01 9 42 None
SPCX Options Chain 113.37 Call 115.00 7/31 No 4.60 4.70 4.62 -1.48 -24.27% 11,605 7,462 1.12 0.48 3 33 None
NVDA Options Chain 206.84 Put 207.50 7/31 No 11.55 11.70 11.55 +6.51 +129.17% 11,545 4,179 0.50 -0.84 13 58 None
NOW Options Chain 98.78 Call 105.00 7/31 No 3.45 3.65 3.55 +2.35 +195.84% 11,422 5,207 0.72 0.55 11 55 None
NVDA Options Chain 206.84 Put 190.00 8/21 No 5.45 5.55 5.55 +2.30 +70.77% 11,413 48,018 0.43 -0.35 13 58 None
BMNR Options Chain 17.30 Call 20.00 7/31 No 0.12 0.14 0.14 +0.11 +366.67% 11,293 8,034 0.97 0.13 12 38 None
WOLF Options Chain 23.80 Call 65.00 1/15 Yes 1.67 2.26 1.79 -0.01 -0.56% 11,251 11,958 1.27 0.24 8 36 None
PLTR Options Chain 122.51 Call 132.00 7/31 No 3.25 3.30 3.25 +2.59 +392.43% 11,145 6,005 0.63 0.50 11 52 None
PLTR Options Chain 122.51 Call 135.00 7/31 No 2.01 2.04 2.00 +1.66 +488.24% 11,125 4,658 0.62 0.36 11 52 None
TSLA Options Chain 309.22 Call 350.00 7/31 No 0.28 0.29 0.28 -0.57 -67.06% 11,091 13,819 0.64 0.03 9 58 None
NFLX Options Chain 70.09 Call 73.00 7/31 No 0.31 0.32 0.32 -0.03 -8.58% 11,089 5,005 0.39 0.21 13 63 None
TSLA Options Chain 309.22 Put 315.00 7/29 No 8.35 8.70 8.47 +0.12 +1.44% 11,083 2,914 0.55 -0.67 9 58 None
GLNG Options Chain 48.62 Call 55.00 9/18 Yes 0.95 1.05 1.00 +0.20 +25.00% 10,973 1,976 0.40 0.27 9 59 None
NVDA Options Chain 206.84 Call 215.00 7/29 No 0.04 0.05 0.05 -0.84 -94.39% 10,972 4,852 0.55 0.01 13 58 None
NVDA Options Chain 206.84 Put 187.50 7/31 No 1.18 1.20 1.22 +0.65 +114.04% 10,964 3,028 0.54 -0.20 13 58 None
TSLA Options Chain 309.22 Put 295.00 7/31 No 2.23 2.28 2.26 -0.44 -16.30% 10,950 1,168 0.58 -0.21 9 58 None
JOBY Options Chain 6.93 Call 10.00 9/18 Yes 0.23 0.26 0.26 +0.02 +8.34% 10,924 285 0.84 0.21 6 36 None
TSLA Options Chain 309.22 Call 340.00 7/31 No 0.60 0.62 0.59 -1.01 -63.13% 10,875 9,363 0.60 0.07 9 58 None
TSLA Options Chain 309.22 Call 330.00 7/31 No 1.39 1.44 1.41 -1.74 -55.24% 10,803 12,100 0.58 0.15 9 58 None
GOOGL Options Chain 319.74 Call 330.00 7/31 No 3.65 3.90 3.90 +1.86 +91.18% 10,802 4,941 0.39 0.41 10 64 None
TSLA Options Chain 309.22 Call 320.00 7/31 No 3.25 3.35 3.30 -2.75 -45.46% 10,794 6,147 0.56 0.30 9 58 None
NVDA Options Chain 206.84 Put 160.00 7/31 No 0.05 0.06 0.05 -0.02 -28.58% 10,737 2,263 0.86 0.00 13 58 None
JBLU Options Chain 5.27 Call 5.50 7/31 Yes 0.21 0.25 0.24 +0.05 +26.32% 10,686 1,920 1.07 0.51 8 27 None
NVDA Options Chain 206.84 Put 190.00 8/07 No 3.30 3.40 3.33 +1.65 +98.22% 10,662 3,387 0.47 -0.31 13 58 None
INTC Options Chain 92.32 Call 100.00 7/29 No 0.35 0.39 0.37 -0.80 -68.38% 10,599 2,109 0.96 0.12 6 55 None
NFLX Options Chain 70.09 Put 62.00 7/31 No 0.02 0.04 0.02 -0.01 -33.34% 10,597 14,880 0.59 -0.01 13 63 None
NVDA Options Chain 206.84 Call 240.00 9/18 Yes 1.70 1.74 1.72 -1.78 -50.86% 10,586 49,822 0.41 0.12 13 58 None
OWL Options Chain 9.44 Call 10.00 8/21 Yes 0.35 0.40 0.35 +0.07 +25.00% 10,568 133,690 0.56 0.41 9 52 None
QGEN Options Chain 41.37 Call 40.00 8/21 Yes 3.10 3.50 3.30 +0.20 +6.46% 10,566 7,588 0.67 0.59 14 55 None
TSLA Options Chain 309.22 Put 302.50 7/29 No 2.27 2.33 2.30 -0.94 -29.02% 10,549 220 0.55 -0.29 9 58 None
NVDA Options Chain 206.84 Put 202.50 7/29 No 6.70 6.80 6.80 +4.80 +240.00% 10,501 1,490 0.49 -0.79 13 58 None
GOOGL Options Chain 319.74 Call 330.00 7/29 No 2.02 2.34 2.19 +0.99 +82.50% 10,494 754 0.39 0.37 10 64 None
CSX Options Chain 53.40 Call 52.00 7/31 No 0.55 0.70 0.63 -0.87 -58.00% 10,490 53 0.31 0.48 8 61 None
TSLA Options Chain 309.22 Put 315.00 7/31 No 10.35 10.65 10.46 +0.51 +5.13% 10,460 1,848 0.56 -0.61 9 58 None
NVDA Options Chain 206.84 Call 250.00 8/21 No 0.19 0.21 0.20 -0.13 -39.40% 10,442 94,632 0.44 0.02 13 58 None
PLTR Options Chain 122.51 Call 141.00 7/31 No 0.62 0.64 0.63 +0.52 +472.73% 10,365 616 0.61 0.16 11 52 None
QCOM Options Chain 166.97 Call 190.00 7/31 Yes 1.87 1.90 1.90 +0.20 +11.77% 10,327 2,298 1.11 0.18 11 64 None
UNP Options Chain 299.30 Call 310.00 7/31 No 0.95 2.05 1.00 -3.50 -77.78% 10,309 87 0.40 0.21 10 73 None
NOK Options Chain 8.99 Put 7.00 9/18 No 0.15 0.20 0.19 -0.01 -5.00% 10,287 1,628 0.72 -0.12 10 44 None
FRMI Options Chain 7.38 Call 10.00 1/15 No 1.80 1.95 1.83 -0.12 -6.16% 10,241 37,399 1.36 0.54 3 16 None
SOFI Options Chain 16.88 Call 18.00 7/31 Yes 0.42 0.43 0.43 +0.10 +30.31% 10,226 12,583 1.20 0.33 12 50 None
BAC Options Chain 62.18 Call 65.00 11/20 Yes 2.33 2.44 2.43 +0.08 +3.41% 10,198 5,679 0.24 0.42 13 74 None
WBD Options Chain 25.68 Put 25.00 12/18 No 1.80 2.63 1.94 -0.08 -3.96% 10,114 21,815 0.41 -0.40 3 19 None
HIMS Options Chain 28.09 Call 33.00 7/31 No 0.31 0.34 0.31 +0.08 +34.79% 10,097 653 0.94 0.20 6 39 None
CAPR Options Chain 6.90 Put 20.00 8/21 Yes 13.40 14.30 13.20 +5.90 +80.83% 10,090 10,410 3.99 -0.73 8 39 None
CSX Options Chain 53.40 Call 54.00 7/31 No 0.05 0.25 0.10 -0.35 -77.78% 10,044 332 0.31 0.14 8 61 None
NVDA Options Chain 206.84 Call 225.00 8/21 No 0.90 0.93 0.91 -1.74 -65.66% 10,001 37,403 0.38 0.11 13 58 None
WOLF Options Chain 23.80 Call 65.00 6/17 Yes 3.45 5.30 3.88 -3.32 -46.12% 10,000 15,005 1.24 0.38 8 36 None
LBTYA Options Chain 9.69 Call 10.00 10/15 No 0.70 1.95 1.85 % 9,998 0 0.44 0.59 10 39 None
BTDR Options Chain 11.35 Call 25.00 12/18 Yes 0.75 1.15 1.05 -0.05 -4.55% 9,966 136 1.20 0.27 7 27 None
BTDR Options Chain 11.35 Call 30.00 9/18 Yes 0.00 0.15 0.11 -0.14 -56.00% 9,955 13,589 1.44 0.05 7 27 None
SOFI Options Chain 16.88 Call 19.50 7/31 Yes 0.13 0.14 0.14 +0.01 +7.70% 9,878 11,292 1.18 0.14 12 50 None
AMZN Options Chain 231.54 Call 265.00 7/31 Yes 0.49 0.53 0.50 -0.15 -23.08% 9,866 27,266 0.81 0.06 9 60 None
SOFI Options Chain 16.88 Call 18.50 7/31 Yes 0.29 0.30 0.30 +0.07 +30.44% 9,838 9,715 1.19 0.25 12 50 None
INTC Options Chain 92.32 Call 110.00 9/18 No 5.35 5.60 5.55 -0.66 -10.63% 9,798 30,978 0.81 0.34 6 55 None
PFE Options Chain 24.54 Call 25.00 7/31 No 0.12 0.15 0.13 +0.02 +18.19% 9,780 12,681 0.25 0.33 8 64 None
NOW Options Chain 98.78 Call 110.00 7/31 No 1.52 1.59 1.58 +1.13 +251.12% 9,689 3,574 0.72 0.32 11 55 None
TSLA Options Chain 309.22 Call 300.00 7/29 No 10.70 11.05 10.90 -4.51 -29.27% 9,677 148 0.54 0.77 9 58 None
NVDA Options Chain 206.84 Call 220.00 9/18 Yes 4.85 4.95 4.85 -3.92 -44.70% 9,654 41,337 0.41 0.28 13 58 None
IREN Options Chain 37.07 Call 38.00 7/31 No 1.47 1.54 1.53 -0.65 -29.82% 9,641 649 1.46 0.41 9 42 None
NFLX Options Chain 70.09 Call 74.00 7/31 No 0.18 0.19 0.19 -0.02 -9.53% 9,599 7,203 0.40 0.14 13 63 None
FIG Options Chain 21.02 Call 27.00 7/31 No 0.10 0.22 0.15 -0.02 -11.77% 9,555 969 1.24 0.11 3 19 None
OPEN Options Chain 3.83 Call 4.00 7/31 No 0.08 0.09 0.09 -0.03 -25.00% 9,460 3,246 0.94 0.35 5 31 None
S Options Chain 18.14 Call 22.00 9/18 Yes 0.85 0.95 0.90 -0.02 -2.18% 9,443 44,563 0.76 0.30 6 42 None
BMNR Options Chain 17.30 Call 21.50 7/31 No 0.03 0.04 0.04 +0.01 +33.34% 9,324 385 1.01 0.04 12 38 None
SPCX Options Chain 113.37 Call 330.00 8/07 No 0.25 0.30 0.29 -0.06 -17.15% 9,307 13,091 2.63 0.00 3 33 None
APLD Options Chain 27.41 Call 33.00 7/31 No 0.34 0.35 0.35 -0.13 -27.09% 9,294 1,688 1.84 0.15 3 19 None
XPEV Options Chain 12.78 Call 12.00 10/16 Yes 1.85 2.00 1.93 -0.19 -8.97% 9,278 3,752 0.62 0.65 12 41 None
NVDA Options Chain 206.84 Put 217.50 7/29 No 20.75 21.90 20.89 +9.01 +75.85% 9,253 550 1.78 -0.99 13 58 None
POET Options Chain 6.89 Call 8.50 7/31 No 0.03 0.04 0.04 -0.02 -33.34% 9,198 1,597 1.30 0.08 7 32 None
NVDA Options Chain 206.84 Call 207.50 8/07 No 1.98 2.04 2.00 -4.35 -68.51% 9,177 1,086 0.42 0.25 13 58 None
PBR Options Chain 18.77 Call 21.00 9/18 Yes 0.15 0.18 0.16 -0.12 -42.86% 8,999 17,738 0.38 0.13 11 51 None
NOK Options Chain 8.99 Call 9.50 7/31 No 0.19 0.20 0.19 +0.01 +5.56% 8,943 10,472 0.81 0.38 10 44 None
NVDA Options Chain 206.84 Call 195.00 7/31 No 5.05 5.15 5.05 -8.17 -61.80% 8,931 7,402 0.51 0.58 13 58 None
BABA Options Chain 115.20 Call 120.00 7/31 No 0.75 0.84 0.81 +0.18 +28.58% 8,915 13,827 0.52 0.21 14 26 None
CMCSA Options Chain 22.30 Call 24.00 7/31 No 0.06 0.07 0.06 +0.01 +20.00% 8,901 3,455 0.42 0.13 15 70 None
SOFI Options Chain 16.88 Call 17.50 7/31 Yes 0.57 0.59 0.60 +0.14 +30.44% 8,802 7,026 1.20 0.41 12 50 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
GOOG Options Chain 318.63 Call 347.50 7/31 No 0.48 0.51 0.48 +0.21 +77.78% 8,760 821 0.41 0.09 16 73 None
NVDA Options Chain 206.84 Call 240.00 8/21 No 0.31 0.33 0.33 -0.37 -52.86% 8,747 38,686 0.41 0.04 13 58 None
SNXX Options Chain 11.24 Call 19.00 7/31 No 0.05 0.10 0.10 -0.50 -83.34% 8,692 7,079 2.97 0.07 3 17 None
TSLA Options Chain 309.22 Put 310.00 7/31 No 7.50 7.75 7.65 +0.30 +4.09% 8,659 2,565 0.57 -0.50 9 58 None
INTC Options Chain 92.32 Call 95.00 7/29 No 1.30 1.32 1.31 -1.29 -49.62% 8,649 364 0.96 0.32 6 55 None
NOK Options Chain 8.99 Call 11.00 8/21 No 0.16 0.17 0.17 +0.02 +13.34% 8,648 9,295 0.69 0.20 10 44 None
NVDA Options Chain 206.84 Call 220.00 8/07 No 0.42 0.44 0.43 -1.37 -76.12% 8,643 9,214 0.42 0.07 13 58 None
TSLA Options Chain 309.22 Put 285.00 7/31 No 0.87 0.90 0.88 -0.38 -30.16% 8,622 1,939 0.61 -0.09 9 58 None
SPCX Options Chain 113.37 Call 130.00 7/31 No 1.35 1.40 1.37 -0.73 -34.77% 8,613 11,051 1.30 0.17 3 33 None
TSLA Options Chain 309.22 Call 317.50 7/29 No 2.01 2.05 2.04 -3.36 -62.23% 8,557 408 0.55 0.27 9 58 None
POET Options Chain 6.89 Call 7.00 7/31 No 0.39 0.42 0.40 +0.03 +8.11% 8,530 5,040 1.42 0.52 7 32 None
AMZN Options Chain 231.54 Call 240.00 7/29 No 0.36 0.38 0.37 -0.48 -56.48% 8,509 1,503 0.40 0.12 9 60 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 3 47 None
ORCL Options Chain 114.85 Put 120.00 7/31 No 3.85 4.00 3.90 -3.48 -47.16% 8,469 11,981 0.77 -0.48 10 71 None
TSLA Options Chain 309.22 Put 320.00 7/29 No 12.05 12.45 12.15 +0.85 +7.53% 8,464 1,716 0.56 -0.78 9 58 None
NOK Options Chain 8.99 Call 10.00 8/21 No 0.37 0.41 0.39 +0.03 +8.34% 8,441 30,216 0.70 0.36 10 44 None
SKHY Options Chain 154.35 Put 105.00 7/31 No 0.55 0.70 0.62 +0.27 +77.15% 8,370 3,388 1.91 -0.05 3 22 None
FIGR Options Chain 28.00 Call 30.00 7/31 No 0.60 0.85 0.66 +0.18 +37.50% 8,349 132 1.03 0.36 3 18 None
AMZN Options Chain 231.54 Call 250.00 7/31 Yes 2.00 2.11 2.07 -0.39 -15.86% 8,300 13,026 0.81 0.20 9 60 None
TSLA Options Chain 309.22 Call 305.00 7/31 No 9.50 9.75 9.51 -4.14 -30.33% 8,262 338 0.56 0.61 9 58 None
NVDA Options Chain 206.84 Put 185.00 7/29 No 0.27 0.29 0.28 +0.02 +7.70% 8,261 761 0.57 -0.09 13 58 None
SATS Options Chain 103.92 Call 145.00 9/18 No 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 3 47 None
NVDA Options Chain 206.84 Call 250.00 9/18 Yes 1.02 1.05 1.05 -1.04 -49.77% 8,219 39,683 0.41 0.08 13 58 None
IREN Options Chain 37.07 Call 41.00 7/31 No 0.66 0.73 0.68 -0.43 -38.74% 8,188 1,814 1.45 0.23 9 42 None
TSLA Options Chain 309.22 Call 325.00 7/29 No 0.77 0.80 0.77 -2.22 -74.25% 8,182 1,970 0.57 0.14 9 58 None
PLTR Options Chain 122.51 Put 120.00 7/31 No 0.44 0.45 0.45 -1.78 -79.83% 8,177 5,015 0.70 -0.11 11 52 None
RIVN Options Chain 15.84 Call 18.00 7/31 Yes 0.34 0.35 0.35 +0.09 +34.62% 8,165 23,352 1.26 0.28 7 36 None
TSLA Options Chain 309.22 Call 325.00 7/31 No 2.16 2.22 2.20 -2.20 -50.00% 8,142 5,686 0.57 0.22 9 58 None
FIGR Options Chain 28.00 Put 26.00 7/31 No 0.10 0.35 0.20 -0.42 -67.75% 8,141 8 0.93 -0.17 3 18 None
KEEL Options Chain 4.26 Call 5.00 8/21 Yes 0.21 0.30 0.30 -0.05 -14.29% 8,090 22,303 1.29 0.32 4 34 None
NVDA Options Chain 206.84 Call 205.00 8/21 No 4.95 5.05 5.04 -5.41 -51.77% 8,076 18,930 0.40 0.37 13 58 None
VZ Options Chain 47.32 Call 48.00 7/31 Yes 0.29 0.35 0.32 +0.18 +128.58% 8,074 3,287 0.28 0.34 12 73 None
OPEN Options Chain 3.83 Call 4.50 7/31 No 0.01 0.03 0.02 -0.02 -50.00% 8,055 9,170 1.19 0.07 5 31 None
NFLX Options Chain 70.09 Call 75.00 12/15 Yes 19.35 20.15 19.74 +0.04 +0.21% 8,018 13,858 0.42 0.67 13 63 None
GOOGL Options Chain 319.74 Call 340.00 7/31 No 1.14 1.24 1.23 +0.59 +92.19% 8,009 6,303 0.39 0.18 10 64 None
AMZN Options Chain 231.54 Put 220.00 8/21 Yes 5.45 5.70 5.55 +0.15 +2.78% 8,007 23,526 0.45 -0.30 9 60 None
BMNR Options Chain 17.30 Call 18.00 7/31 No 0.65 0.69 0.69 +0.56 +430.77% 7,983 3,797 0.98 0.50 12 38 None
NVDA Options Chain 206.84 Call 200.00 8/10 No 4.80 5.15 4.95 % 7,978 0 0.42 0.43 13 58 None
TSLA Options Chain 309.22 Put 320.00 7/31 No 13.80 14.10 13.86 +0.86 +6.62% 7,943 3,914 0.57 -0.70 9 58 None
WBD Options Chain 25.68 Put 23.00 12/18 No 1.10 1.46 1.26 -0.34 -21.25% 7,931 9,172 0.38 -0.27 3 19 None
F Options Chain 14.37 Call 15.00 7/31 Yes 0.36 0.37 0.37 +0.15 +68.19% 7,920 13,364 0.81 0.42 9 47 None
ONDS Options Chain 7.80 Call 8.50 7/31 No 0.19 0.20 0.20 +0.01 +5.27% 7,904 17,822 1.20 0.31 9 38 None
MSFT Options Chain 381.58 Call 420.00 8/07 Yes 5.45 5.70 5.55 +1.30 +30.59% 7,895 2,055 0.59 0.25 15 72 None
MSFT Options Chain 381.58 Call 460.00 8/07 Yes 1.12 1.27 1.19 +0.24 +25.27% 7,824 648 0.62 0.06 15 72 None
NVDA Options Chain 206.84 Call 260.00 6/17 Yes 14.30 14.70 14.61 -3.23 -18.11% 7,810 17,389 0.42 0.34 13 58 None
NVDA Options Chain 206.84 Call 205.00 9/18 Yes 9.70 9.85 9.77 -5.83 -37.38% 7,769 19,019 0.43 0.44 13 58 None
T Options Chain 24.42 Call 25.00 7/31 No 0.10 0.11 0.11 +0.04 +57.15% 7,728 2,858 0.31 0.22 14 68 None
NVDA Options Chain 206.84 Put 182.50 7/31 No 0.54 0.56 0.56 +0.20 +55.56% 7,716 1,623 0.57 -0.11 13 58 None
FCX Options Chain 62.60 Call 70.00 9/18 No 2.29 2.40 2.36 -0.10 -4.07% 7,668 14,029 0.51 0.33 11 63 None
NFLX Options Chain 70.09 Call 70.00 7/31 No 1.34 1.38 1.37 +0.03 +2.24% 7,662 9,862 0.38 0.58 13 63 None
NOK Options Chain 8.99 Put 8.00 8/14 No 0.13 0.20 0.20 0.00 0.00% 7,636 192 0.77 -0.18 10 44 None
KEEL Options Chain 4.26 Call 4.00 8/21 Yes 0.53 0.63 0.51 -0.22 -30.14% 7,633 2,018 1.29 0.59 4 34 None
ONDS Options Chain 7.80 Call 9.00 7/31 No 0.08 0.09 0.08 -0.03 -27.28% 7,602 12,312 1.17 0.16 9 38 None
GME Options Chain 21.17 Call 21.50 7/31 No 0.30 0.33 0.29 +0.07 +31.82% 7,582 3,235 0.33 0.52 10 41 None
GME Options Chain 21.17 Call 30.00 8/28 No 0.05 0.10 0.05 -0.07 -58.34% 7,565 402 0.63 0.00 10 41 None
FCX Options Chain 62.60 Call 85.00 9/18 No 0.35 0.60 0.36 -0.08 -18.19% 7,509 9,898 0.54 0.08 11 63 None
PLTR Options Chain 122.51 Call 128.00 7/31 No 5.50 5.65 5.50 +3.98 +261.85% 7,485 3,785 0.64 0.68 11 52 None
SOFI Options Chain 16.88 Put 18.00 7/31 Yes 1.53 1.55 1.54 -0.32 -17.21% 7,466 4,724 1.17 -0.67 12 50 None
F Options Chain 14.37 Put 13.00 8/21 Yes 0.17 0.19 0.18 -0.04 -18.19% 7,463 25,375 0.49 -0.14 9 47 None
INTC Options Chain 92.32 Call 110.00 7/31 No 0.20 0.23 0.21 -0.38 -64.41% 7,455 9,722 1.04 0.05 6 55 None
NFLX Options Chain 70.09 Put 75.00 12/15 Yes 16.30 16.95 16.50 -0.67 -3.91% 7,448 16,192 0.42 -0.34 13 63 None
NFLX Options Chain 70.09 Put 70.00 7/31 No 0.91 0.93 0.93 -0.26 -21.85% 7,442 4,045 0.39 -0.42 13 63 None
TCOM Options Chain 43.64 Put 40.00 8/21 No 0.40 0.50 0.44 -0.61 -58.10% 7,421 23,669 0.46 -0.13 16 60 None
TSLA Options Chain 309.22 Call 300.00 7/31 No 12.70 13.00 13.00 -4.00 -23.53% 7,404 465 0.57 0.71 9 58 None
WULF Options Chain 17.98 Call 30.00 10/16 Yes 0.68 1.00 0.83 -0.15 -15.31% 7,396 6,540 1.03 0.21 2 38 None
GOOG Options Chain 318.63 Put 300.00 8/21 No 2.05 2.29 2.17 -1.33 -38.00% 7,326 9,428 0.33 -0.14 16 73 None
OMER Options Chain 9.79 Call 10.00 8/21 Yes 2.10 2.20 2.20 +1.05 +91.31% 7,315 3,163 1.22 0.72 9 39 None
MSTR Options Chain 91.67 Call 590.00 9/18 Yes 0.01 0.14 0.03 -0.07 -70.00% 7,312 1,996 1.55 0.00 5 60 None
PLTR Options Chain 122.51 Call 133.00 7/31 No 2.80 2.84 2.80 +2.27 +428.31% 7,293 4,567 0.63 0.45 11 52 None
FRMI Options Chain 7.38 Call 10.00 10/16 No 1.10 1.20 1.18 -0.07 -5.60% 7,288 220 1.46 0.44 3 16 None
NOK Options Chain 8.99 Call 10.50 8/21 No 0.24 0.27 0.25 +0.03 +13.64% 7,277 9,527 0.70 0.27 10 44 None
NVDA Options Chain 206.84 Put 210.00 7/31 No 13.75 13.90 13.45 +7.13 +112.82% 7,267 9,379 0.52 -0.89 13 58 None
JNJ Options Chain 263.40 Put 245.00 8/21 No 0.81 1.19 0.95 -0.43 -31.16% 7,250 7,262 0.27 -0.10 8 66 None
NOK Options Chain 8.99 Call 9.00 7/31 No 0.43 0.47 0.45 +0.07 +18.43% 7,217 2,254 0.83 0.63 10 44 None
NVDA Options Chain 206.84 Call 200.00 8/07 No 4.45 4.60 4.50 -5.60 -55.45% 7,149 2,858 0.43 0.43 13 58 None
NVDA Options Chain 206.84 Call 250.00 10/16 Yes 2.18 2.25 2.20 -1.90 -46.35% 7,123 41,968 0.40 0.14 13 58 None
MSTR Options Chain 91.67 Call 100.00 7/31 Yes 3.35 3.50 3.43 +1.98 +136.56% 7,110 19,226 0.96 0.47 5 60 None
ORCL Options Chain 114.85 Call 124.00 7/31 No 2.22 2.31 2.23 +0.83 +59.29% 7,101 556 0.78 0.36 10 71 None
CAPR Options Chain 6.90 Put 12.00 8/21 Yes 6.00 6.50 6.50 +3.30 +103.13% 7,085 7,198 3.44 -0.53 8 39 None
CRCL Options Chain 62.02 Call 75.00 7/31 No 0.41 0.44 0.43 +0.07 +19.45% 7,080 1,483 1.04 0.13 3 21 None
QUBT Options Chain 7.43 Call 9.50 7/31 No 0.03 0.04 0.03 0.00 0.00% 7,076 866 1.18 0.09 10 36 None
SPCX Options Chain 113.37 Put 105.00 7/31 No 1.85 1.90 1.90 -0.19 -9.10% 7,076 3,498 1.10 -0.24 3 33 None
SLS Options Chain 11.31 Put 4.00 10/16 Yes 1.10 1.25 1.20 0.00 0.00% 7,051 25,878 3.00 -0.11 8 34 None
PFE Options Chain 24.54 Call 26.00 8/21 Yes 0.21 0.23 0.22 +0.03 +15.79% 7,047 66,226 0.25 0.24 8 64 None
TSLA Options Chain 309.22 Put 325.00 7/31 No 17.30 18.05 18.18 +2.02 +12.50% 7,020 1,381 0.58 -0.78 9 58 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
SNAP Options Chain 4.35 Put 4.00 10/16 Yes 0.33 0.38 0.35 -0.04 -10.26% 7,002 8,741 0.73 -0.30 8 29 None
MSTR Options Chain 91.67 Put 95.00 7/31 Yes 2.38 2.46 2.44 -3.70 -60.27% 6,996 3,931 1.00 -0.33 5 60 None
WULF Options Chain 17.98 Call 25.00 10/16 Yes 1.36 1.60 1.50 -0.30 -16.67% 6,992 10,081 1.02 0.33 2 38 None
UNP Options Chain 299.30 Call 320.00 7/31 No 0.00 0.60 0.38 -0.97 -71.86% 6,908 141 0.46 0.07 10 73 None
APLD Options Chain 27.41 Call 30.00 7/31 No 0.80 0.82 0.80 -0.41 -33.89% 6,900 7,706 1.83 0.28 3 19 None
MSFT Options Chain 381.58 Call 500.00 8/21 Yes 0.75 0.80 0.78 +0.10 +14.71% 6,884 140,963 0.52 0.03 15 72 None
NVDA Options Chain 206.84 Put 200.00 8/07 No 7.60 7.80 7.65 +4.00 +109.59% 6,852 9,142 0.44 -0.56 13 58 None
SNDK Options Chain 1,278.23 Call 1,500.00 7/31 No 18.20 19.00 18.04 -57.39 -76.09% 6,848 958 1.55 0.18 3 22 None
GOOGL Options Chain 319.74 Call 335.00 7/31 No 2.15 2.34 2.13 +0.99 +86.85% 6,826 9,567 0.39 0.28 10 64 None
TSLA Options Chain 309.22 Put 255.00 7/31 No 0.12 0.14 0.14 -0.09 -39.13% 6,825 595 0.85 0.00 9 58 None
AMZN Options Chain 231.54 Call 232.50 7/29 No 2.17 2.40 2.25 -0.95 -29.69% 6,808 958 0.40 0.44 9 60 None
TSLA Options Chain 309.22 Call 305.00 7/29 No 7.20 7.50 7.20 -4.90 -40.50% 6,806 194 0.54 0.64 9 58 None
NOK Options Chain 8.99 Call 12.00 8/14 No 0.03 0.05 0.04 -0.02 -33.34% 6,793 2,962 0.74 0.05 10 44 None
NVDA Options Chain 206.84 Put 180.00 8/21 No 2.81 2.86 2.82 +1.11 +64.92% 6,773 44,599 0.46 -0.20 13 58 None
UNP Options Chain 299.30 Call 305.00 7/31 No 1.90 3.30 2.63 -4.12 -61.04% 6,749 40 0.39 0.33 10 73 None
WBD Options Chain 25.68 Put 21.00 9/18 No 0.07 0.15 0.10 -0.02 -16.67% 6,746 218,658 0.35 -0.05 3 19 None
BBAI Options Chain 2.76 Call 3.00 7/31 Yes 0.11 0.12 0.11 +0.01 +10.00% 6,739 3,032 1.45 0.41 8 28 None
KHC Options Chain 25.67 Put 24.00 8/07 Yes 0.05 0.13 0.12 -0.11 -47.83% 6,737 245 0.42 -0.11 8 58 None
GRAB Options Chain 3.31 Call 4.00 8/21 Yes 0.05 0.06 0.06 +0.02 +50.00% 6,733 6,497 0.67 0.17 11 36 None
BAC Options Chain 62.18 Call 62.00 7/31 No 0.76 0.79 0.79 0.00 0.00% 6,719 19,567 0.26 0.55 13 74 None
MARA Options Chain 12.12 Call 13.00 7/31 No 0.12 0.14 0.13 -0.16 -55.18% 6,701 43,546 1.03 0.19 5 41 None
SKHY Options Chain 154.35 Call 150.00 12/18 No 34.80 37.40 35.60 -10.90 -23.45% 6,665 288 1.06 0.62 3 22 None
SNDK Options Chain 1,278.23 Call 1,400.00 7/31 No 36.90 40.50 37.80 -85.30 -69.30% 6,657 265 1.56 0.31 3 22 None
MARA Options Chain 12.12 Call 12.50 7/31 No 0.23 0.24 0.25 -0.21 -45.66% 6,656 3,058 1.04 0.30 5 41 None
INTC Options Chain 92.32 Put 90.00 7/29 No 1.86 1.95 1.90 -0.75 -28.31% 6,633 2,403 0.99 -0.39 6 55 None
IREN Options Chain 37.07 Put 35.00 7/31 No 1.56 1.63 1.64 -0.06 -3.53% 6,628 8,153 1.46 -0.38 9 42 None
BMNR Options Chain 17.30 Call 22.00 9/18 No 1.06 1.09 1.07 +0.56 +109.81% 6,607 283 0.86 0.33 12 38 None
INTC Options Chain 92.32 Call 90.00 7/31 No 4.65 4.85 4.75 -1.13 -19.22% 6,575 858 1.01 0.59 6 55 None
AMZN Options Chain 231.54 Call 280.00 8/21 Yes 0.63 0.69 0.65 -0.15 -18.75% 6,542 40,023 0.45 0.06 9 60 None
SPCX Options Chain 113.37 Call 110.00 7/31 No 7.00 7.20 7.03 -1.77 -20.12% 6,537 896 1.10 0.63 3 33 None
CHYM Options Chain 20.60 Put 20.00 9/18 No 1.40 1.55 1.48 -0.37 -20.00% 6,532 666 0.73 -0.32 3 19 None
GOOGL Options Chain 319.74 Call 335.00 7/29 No 0.90 1.02 0.94 +0.31 +49.21% 6,450 360 0.39 0.20 10 64 None
SPCX Options Chain 113.37 Call 125.00 7/31 No 2.00 2.05 2.00 -0.94 -31.98% 6,441 8,313 1.23 0.24 3 33 None
GOOG Options Chain 318.63 Call 352.50 7/31 No 0.27 0.33 0.33 +0.14 +73.69% 6,438 428 0.43 0.05 16 73 None
HAL Options Chain 33.36 Call 34.50 7/31 No 0.04 0.08 0.05 -0.24 -82.76% 6,420 118 0.43 0.08 12 56 None
AMZN Options Chain 231.54 Call 240.00 7/31 Yes 4.55 4.65 4.55 -0.57 -11.14% 6,409 4,769 0.82 0.36 9 60 None
SMCI Options Chain 30.10 Call 30.00 7/31 No 1.15 1.20 1.18 -0.37 -23.88% 6,408 3,915 1.03 0.49 10 46 None
QBTS Options Chain 16.21 Call 20.00 7/31 No 0.71 0.75 0.72 +0.65 +928.58% 6,396 1,159 1.14 0.44 6 39 None
TSLA Options Chain 309.22 Put 305.00 7/31 No 5.20 5.30 5.36 +0.02 +0.38% 6,387 1,837 0.57 -0.39 9 58 None
NVDA Options Chain 206.84 Put 185.00 8/14 No 3.05 3.20 3.10 +1.30 +72.23% 6,374 2,577 0.46 -0.25 13 58 None
NVDA Options Chain 206.84 Call 217.50 8/03 No 0.20 0.23 0.32 -1.10 -77.47% 6,340 886 0.42 0.04 13 58 None
GOOG Options Chain 318.63 Call 335.00 7/31 No 2.13 2.25 2.20 +1.15 +109.53% 6,314 2,580 0.38 0.28 16 73 None
SNAP Options Chain 4.35 Call 5.00 7/31 No 0.01 0.02 0.02 0.00 0.00% 6,302 9,978 0.73 0.08 8 29 None
JBS Options Chain 12.28 Call 15.00 1/15 No 0.75 0.80 0.75 +0.30 +66.67% 6,279 10,380 0.35 0.38 3 17 None
NVDA Options Chain 206.84 Put 160.00 6/17 Yes 12.80 13.15 12.95 +1.49 +13.01% 6,275 17,242 0.45 -0.22 13 58 None
NVDA Options Chain 206.84 Call 190.00 7/31 No 8.35 8.45 8.47 -9.20 -52.07% 6,269 2,892 0.51 0.74 13 58 None
TSLA Options Chain 309.22 Put 295.00 7/29 No 0.85 0.87 0.88 -0.80 -47.62% 6,268 1,114 0.58 -0.15 9 58 None
NVDA Options Chain 206.84 Call 260.00 9/18 Yes 0.65 0.68 0.65 -0.62 -48.82% 6,235 24,307 0.42 0.06 13 58 None
KEEL Options Chain 4.26 Call 12.00 1/15 Yes 0.22 0.47 0.26 -0.06 -18.75% 6,233 28,833 1.31 0.22 4 34 None
FRMI Options Chain 7.38 Call 7.50 7/31 No 0.40 0.50 0.45 -0.28 -38.36% 6,231 17,467 1.89 0.45 3 16 None
MU Options Chain 920.95 Call 1,100.00 7/31 No 1.87 2.20 2.05 -4.40 -68.22% 6,226 6,224 1.12 0.04 12 68 None
FCX Options Chain 62.60 Call 66.00 7/31 No 0.50 0.59 0.50 -0.20 -28.58% 6,221 3,561 0.64 0.23 11 63 None
INTC Options Chain 92.32 Call 67.00 7/31 No 24.20 25.05 24.55 % 6,203 0 2.14 1.00 6 55 None
INTC Options Chain 92.32 Call 66.00 7/31 No 25.20 26.00 25.54 % 6,202 0 2.22 1.00 6 55 None
SOUN Options Chain 6.16 Call 7.00 7/31 No 0.06 0.07 0.07 +0.02 +40.00% 6,178 4,974 0.92 0.20 3 16 None
BMNR Options Chain 17.30 Call 20.00 8/21 No 0.82 0.88 0.89 +0.52 +140.55% 6,166 19,488 0.85 0.35 12 38 None
APLD Options Chain 27.41 Call 35.00 7/31 No 0.19 0.20 0.20 -0.08 -28.58% 6,163 5,407 1.87 0.09 3 19 None
INTC Options Chain 92.32 Call 93.00 7/29 No 1.96 2.08 2.08 -1.34 -39.19% 6,154 128 0.96 0.44 6 55 None
INTC Options Chain 92.32 Put 75.00 9/18 No 3.95 4.20 4.10 -0.05 -1.21% 6,132 7,560 0.83 -0.21 6 55 None
BAC Options Chain 62.18 Put 62.00 7/31 No 0.56 0.59 0.57 -0.14 -19.72% 6,126 1,943 0.26 -0.45 13 74 None
MU Options Chain 920.95 Call 950.00 7/31 No 22.65 24.00 22.65 -17.01 -42.89% 6,088 1,834 1.12 0.35 12 68 None
NTR Options Chain 68.10 Call 72.50 1/15 Yes 3.90 4.40 4.20 -0.75 -15.16% 6,083 6,241 0.32 0.42 11 63 None
INTC Options Chain 92.32 Put 90.00 7/31 No 2.99 3.15 3.06 -0.52 -14.53% 6,082 7,589 1.02 -0.41 6 55 None
NVDA Options Chain 206.84 Put 195.00 8/21 No 7.45 7.55 7.50 +3.10 +70.46% 6,031 23,551 0.42 -0.44 13 58 None
NVDA Options Chain 206.84 Put 185.00 8/21 No 3.95 4.05 4.00 +1.66 +70.94% 6,030 32,126 0.44 -0.27 13 58 None
NFLX Options Chain 70.09 Call 80.00 7/31 No 0.03 0.04 0.03 0.00 0.00% 6,024 8,943 0.59 0.00 13 63 None
XPEV Options Chain 12.78 Call 12.00 9/18 Yes 1.55 1.71 1.63 +0.25 +18.12% 6,011 1,225 0.61 0.66 12 41 None
MU Options Chain 920.95 Put 820.00 7/31 No 14.70 15.55 15.05 -4.15 -21.62% 6,010 11,194 1.24 -0.21 12 68 None
SOUN Options Chain 6.16 Call 6.50 7/31 No 0.17 0.20 0.19 +0.05 +35.72% 6,009 2,728 0.84 0.46 3 16 None
HOOD Options Chain 94.70 Call 290.00 12/18 Yes 0.15 1.00 0.51 +0.03 +6.25% 6,004 3,280 0.81 0.02 11 55 None
QXO Options Chain 14.13 Call 15.00 8/14 No 0.60 0.65 0.64 +0.04 +6.67% 5,989 44 0.77 0.39 3 17 None
BAC Options Chain 62.18 Call 64.00 7/31 No 0.10 0.12 0.11 -0.02 -15.39% 5,988 3,823 0.25 0.14 13 74 None
INTC Options Chain 92.32 Call 95.00 7/31 No 2.40 2.48 2.37 -1.13 -32.29% 5,939 945 0.99 0.39 6 55 None
TRMB Options Chain 53.17 Call 60.00 9/18 Yes 2.20 2.35 2.30 +0.02 +0.88% 5,925 50 0.46 0.37 9 55 None
TSLA Options Chain 309.22 Call 335.00 7/31 No 0.90 0.94 0.90 -1.38 -60.53% 5,923 5,394 0.59 0.10 9 58 None
WBD Options Chain 25.68 Put 20.00 3/19 No 1.73 2.14 1.90 +0.40 +26.67% 5,921 6,880 0.59 -0.22 3 19 None
NVDA Options Chain 206.84 Put 187.50 8/21 No 4.65 4.75 4.70 +1.93 +69.68% 5,915 1,620 0.44 -0.31 13 58 None
TSLA Options Chain 309.22 Call 307.50 7/31 No 8.10 8.35 8.20 -3.83 -31.84% 5,915 313 0.56 0.55 9 58 None
WBD Options Chain 25.68 Call 30.00 3/19 No 0.00 1.15 0.72 -0.23 -24.22% 5,908 394 0.31 0.32 3 19 None
WBD Options Chain 25.68 Put 15.00 3/19 No 0.60 0.95 0.55 -0.08 -12.70% 5,900 27,608 0.65 -0.10 3 19 None
SOFI Options Chain 16.88 Put 15.00 7/31 Yes 0.18 0.19 0.18 -0.10 -35.72% 5,889 9,252 1.20 -0.16 12 50 None
RSI Options Chain 31.43 Put 30.00 8/21 Yes 1.40 1.80 1.70 +0.28 +19.72% 5,883 680 0.73 -0.35 13 47 None
BMNR Options Chain 17.30 Call 18.50 7/31 No 0.46 0.49 0.49 +0.40 +444.45% 5,870 3,337 0.97 0.39 12 38 None
NVDA Options Chain 206.84 Call 187.50 7/29 No 9.50 9.60 9.95 -9.30 -48.32% 5,834 20 0.51 0.86 13 58 None
PLTR Options Chain 122.51 Call 145.00 7/31 No 0.27 0.28 0.27 +0.22 +440.00% 5,826 4,674 0.62 0.08 11 52 None
PTEN Options Chain 10.20 Put 9.00 8/21 Yes 0.40 0.55 0.45 +0.15 +50.00% 5,823 6,589 0.69 -0.37 8 42 None
NVDA Options Chain 206.84 Call 202.50 8/21 No 5.95 6.05 6.03 -5.92 -49.54% 5,819 338 0.40 0.42 13 58 None
LAES Options Chain 2.43 Call 2.50 7/31 No 0.06 0.09 0.08 0.00 0.00% 5,789 22,503 0.93 0.46 8 24 None
GME Options Chain 21.17 Call 23.00 7/31 No 0.03 0.04 0.04 -0.02 -33.34% 5,770 10,071 0.44 0.07 10 41 None
PLTR Options Chain 122.51 Put 125.00 7/31 No 1.14 1.17 1.17 -3.43 -74.57% 5,767 2,154 0.66 -0.22 11 52 None
QBTS Options Chain 16.21 Call 19.00 7/31 No 1.14 1.20 1.18 +1.06 +883.34% 5,757 908 1.09 0.62 6 39 None
PLTR Options Chain 122.51 Call 136.00 7/31 No 1.68 1.70 1.73 +1.45 +517.86% 5,753 1,165 0.62 0.32 11 52 None
GOOG Options Chain 318.63 Call 340.00 7/31 No 1.18 1.24 1.20 +0.61 +103.39% 5,741 2,183 0.39 0.18 16 73 None
GOOGL Options Chain 319.74 Call 342.50 7/31 No 0.84 0.94 0.89 +0.31 +53.45% 5,740 654 0.39 0.14 10 64 None
IREN Options Chain 37.07 Call 50.00 7/31 No 0.04 0.05 0.05 -0.09 -64.29% 5,734 7,533 1.47 0.02 9 42 None
NOK Options Chain 8.99 Call 20.00 1/15 Yes 0.23 0.24 0.24 -0.02 -7.70% 5,716 132,340 0.77 0.10 10 44 None
TPG Options Chain 42.96 Call 42.50 8/21 Yes 0.90 2.30 2.20 +0.10 +4.77% 5,712 128 0.36 0.52 10 55 None
TSLA Options Chain 309.22 Call 400.00 8/21 No 0.69 0.72 0.71 -0.37 -34.26% 5,708 13,522 0.54 0.06 9 58 None
GOOG Options Chain 318.63 Call 345.00 7/31 No 0.63 0.69 0.66 +0.30 +83.34% 5,703 1,280 0.40 0.11 16 73 None
STLA Options Chain 5.68 Call 7.00 1/21 Yes 1.10 1.15 1.06 -0.01 -0.94% 5,701 13,191 0.52 0.54 10 55 None
SPCX Options Chain 113.37 Put 100.00 8/07 No 5.40 5.60 5.48 +0.23 +4.39% 5,700 11,383 1.48 -0.27 3 33 None
BKR Options Chain 60.77 Put 60.00 8/21 No 1.95 2.55 2.22 -2.08 -48.38% 5,687 187 0.40 -0.44 16 66 None
NVDA Options Chain 206.84 Call 200.00 9/18 Yes 11.85 12.05 11.95 -6.30 -34.53% 5,681 44,668 0.43 0.50 13 58 None
PATH Options Chain 10.84 Call 12.50 7/31 No 0.09 0.12 0.11 +0.07 +175.00% 5,678 2,559 0.79 0.21 20 41
Growth Stock List
ORCL Options Chain 114.85 Call 140.00 7/31 No 0.15 0.16 0.17 -0.01 -5.56% 5,672 18,982 0.82 0.03 10 71 None
STLA Options Chain 5.68 Put 7.00 1/21 Yes 1.95 2.15 2.04 +0.08 +4.09% 5,656 9,871 0.51 -0.46 10 55 None
INTC Options Chain 92.32 Put 75.00 8/07 No 0.75 0.85 0.80 -0.14 -14.90% 5,620 2,258 0.97 -0.10 6 55 None
SKHY Options Chain 154.35 Call 150.00 7/31 No 6.80 7.40 6.85 -6.65 -49.26% 5,607 225 1.60 0.43 3 22 None
MSFT Options Chain 381.58 Call 420.00 7/31 Yes 4.10 4.25 4.20 +1.40 +50.00% 5,603 7,417 0.88 0.21 15 72 None
NVDA Options Chain 206.84 Call 215.00 9/18 Yes 6.15 6.30 6.25 -4.52 -41.97% 5,598 17,994 0.42 0.33 13 58 None
ORCL Options Chain 114.85 Call 150.00 8/21 No 1.05 1.10 1.05 +0.09 +9.38% 5,594 13,444 0.66 0.11 10 71 None
PFE Options Chain 24.54 Put 24.00 9/18 Yes 0.50 0.53 0.51 -0.03 -5.56% 5,586 35,715 0.24 -0.33 8 64 None
MPLX Options Chain 58.65 Call 60.00 9/18 Yes 0.70 0.90 0.80 0.00 0.00% 5,579 17,461 0.19 0.32 8 64 None
GM Options Chain 82.64 Call 85.00 8/21 No 4.25 4.70 4.35 +2.35 +117.50% 5,517 1,257 0.37 0.61 10 63 None
PYPL Options Chain 56.07 Put 52.00 7/31 Yes 0.83 0.94 0.94 +0.04 +4.45% 5,517 6,766 1.06 -0.23 14 60 None
NVDA Options Chain 206.84 Put 202.50 7/31 No 7.60 7.70 7.60 +4.75 +166.67% 5,512 5,120 0.50 -0.71 13 58 None
TSLA Options Chain 309.22 Call 327.50 7/29 No 0.56 0.57 0.57 -1.88 -76.74% 5,499 667 0.57 0.11 9 58 None
META Options Chain 594.20 Call 700.00 7/31 Yes 1.80 1.90 1.85 -0.30 -13.96% 5,488 7,735 1.02 0.07 15 73 None
MU Options Chain 920.95 Call 880.00 7/29 No 39.85 43.55 39.40 -25.20 -39.01% 5,478 128 1.14 0.63 12 68 None
PLTR Options Chain 122.51 Call 134.00 7/31 No 2.38 2.42 2.40 +1.98 +471.43% 5,475 8,395 0.62 0.40 11 52 None
NVDA Options Chain 206.84 Put 187.50 7/29 No 0.46 0.48 0.48 +0.14 +41.18% 5,470 576 0.55 -0.14 13 58 None
PLTR Options Chain 122.51 Call 131.00 7/31 No 3.75 3.80 3.75 +2.92 +351.81% 5,460 6,477 0.63 0.54 11 52 None
NVDA Options Chain 206.84 Call 215.00 8/07 No 0.76 0.81 0.79 -2.36 -74.93% 5,458 7,851 0.41 0.11 13 58 None
VG Options Chain 12.82 Call 15.00 7/31 No 0.00 0.10 0.05 -0.25 -83.34% 5,445 2,427 1.27 0.06 10 35 None
SOFI Options Chain 16.88 Call 18.00 9/18 Yes 1.21 1.23 1.23 +0.18 +17.15% 5,438 7,431 0.64 0.45 12 50 None
BKR Options Chain 60.77 Put 55.00 8/21 No 0.45 0.85 0.69 -1.21 -63.69% 5,438 7,102 0.41 -0.17 16 66 None
NFLX Options Chain 70.09 Call 74.00 8/21 No 1.19 1.22 1.23 -0.02 -1.60% 5,419 9,382 0.34 0.31 13 63 None
NVDA Options Chain 206.84 Put 180.00 8/05 No 0.89 0.95 0.93 +0.33 +55.00% 5,404 85 0.50 -0.11 13 58 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
CORZ Options Chain 22.75 Call 25.00 8/21 Yes 0.77 1.05 0.80 -0.83 -50.92% 5,371 18,975 1.04 0.28 5 28 None
NOW Options Chain 98.78 Call 120.00 7/31 No 0.22 0.26 0.26 +0.17 +188.89% 5,349 4,194 0.78 0.06 11 55 None
HIMS Options Chain 28.09 Call 30.00 7/31 No 1.25 1.30 1.27 +0.50 +64.94% 5,348 2,115 0.91 0.55 6 39 None
MSTR Options Chain 91.67 Call 560.00 9/18 Yes 0.01 0.22 0.04 0.00 0.00% 5,344 137 1.55 0.00 5 60 None
WBD Options Chain 25.68 Call 30.00 9/18 No 0.03 0.05 0.04 -0.10 -71.43% 5,308 46,576 0.25 0.03 3 19 None
NVDA Options Chain 206.84 Put 210.00 7/29 No 13.45 13.85 13.42 +8.17 +155.62% 5,305 4,450 0.57 -0.95 13 58 None
NVDA Options Chain 206.84 Call 300.00 10/16 Yes 0.43 0.46 0.45 -0.20 -30.77% 5,298 8,891 0.44 0.03 13 58 None
ORCL Options Chain 114.85 Call 120.00 7/31 No 3.80 4.00 3.88 +1.51 +63.72% 5,291 2,813 0.79 0.52 10 71 None
SMR Options Chain 8.54 Call 10.00 7/31 No 0.03 0.04 0.04 0.00 0.00% 5,290 2,881 1.06 0.09 3 16 None
NVDA Options Chain 206.84 Call 205.00 8/07 No 2.65 2.71 2.64 -5.16 -66.16% 5,275 8,243 0.42 0.31 13 58 None
BTDR Options Chain 11.35 Call 16.00 8/21 Yes 0.25 0.60 0.40 -0.40 -50.00% 5,271 4,605 1.35 0.21 7 27 None
RZLV Options Chain 2.30 Call 7.00 1/21 No 0.50 1.05 0.50 -0.02 -3.85% 5,270 5,594 1.46 0.39 3 15 None
BYND Options Chain 0.55 Call 1.00 8/21 Yes 0.02 0.03 0.02 -0.01 -33.34% 5,262 35,022 1.97 0.11 9 18 None
WULF Options Chain 17.98 Call 40.00 11/20 Yes 0.58 0.77 0.52 -0.42 -44.69% 5,257 6,865 1.06 0.16 2 38 None
FRMI Options Chain 7.38 Call 10.00 11/20 No 1.35 1.55 1.45 -0.15 -9.38% 5,254 16,074 1.39 0.48 3 16 None
MARA Options Chain 12.12 Call 20.00 6/17 Yes 2.07 2.42 2.17 +0.02 +0.93% 5,248 7,444 0.94 0.44 5 41 None
BB Options Chain 8.53 Call 9.00 7/31 No 0.10 0.14 0.12 -0.05 -29.42% 5,246 2,933 0.87 0.27 13 39 None
TSLA Options Chain 309.22 Put 307.50 7/31 No 6.30 6.40 6.35 0.00 0.00% 5,230 1,102 0.57 -0.45 9 58 None
QUBT Options Chain 7.43 Call 9.00 7/31 No 0.07 0.08 0.08 +0.04 +100.00% 5,219 1,526 1.13 0.17 10 36 None
CORZ Options Chain 22.75 Call 27.00 9/18 Yes 0.98 1.23 1.09 -0.69 -38.77% 5,216 59,308 0.92 0.28 5 28 None
OPEN Options Chain 3.83 Call 15.00 1/21 Yes 0.62 0.81 0.64 -0.03 -4.48% 5,208 28,540 1.07 0.36 5 31 None
GOOG Options Chain 318.63 Call 332.50 7/31 No 2.85 3.05 2.93 +1.41 +92.77% 5,203 728 0.37 0.35 16 73 None
SPCX Options Chain 113.37 Call 135.00 7/31 No 0.95 1.05 0.99 -0.56 -36.13% 5,196 7,339 1.37 0.12 3 33 None
CRWV Options Chain 72.09 Call 80.00 7/31 No 0.75 0.84 0.82 -0.50 -37.88% 5,192 9,668 1.17 0.18 3 21 None
BE Options Chain 186.58 Call 290.00 8/21 Yes 6.95 8.40 8.30 -0.24 -2.81% 5,191 5,697 1.60 0.21 4 12 None
NVDA Options Chain 206.84 Put 165.00 8/21 No 0.99 1.01 1.00 +0.29 +40.85% 5,180 16,497 0.51 -0.09 13 58 None
JNJ Options Chain 263.40 Call 270.00 7/31 No 1.45 1.75 1.65 +0.45 +37.50% 5,167 3,165 0.28 0.33 8 66 None
META Options Chain 594.20 Call 695.00 7/31 Yes 1.97 2.34 2.17 -0.23 -9.59% 5,162 534 1.02 0.08 15 73 None
NVDA Options Chain 206.84 Put 200.00 8/14 No 8.80 9.05 9.00 +3.67 +68.86% 5,157 6,807 0.42 -0.54 13 58 None
NVDA Options Chain 206.84 Put 175.00 9/18 Yes 5.00 5.10 5.05 +1.34 +36.12% 5,154 29,372 0.48 -0.22 13 58 None
PAYX Options Chain 113.55 Call 100.00 8/21 No 14.00 17.60 15.25 +1.92 +14.41% 5,150 656 0.73 0.98 9 60 None
NVDA Options Chain 206.84 Call 245.00 8/21 No 0.24 0.26 0.25 -0.21 -45.66% 5,142 17,538 0.43 0.03 13 58 None
META Options Chain 594.20 Call 705.00 7/31 Yes 1.41 1.86 1.70 -0.20 -10.53% 5,140 694 1.02 0.06 15 73 None
BE Options Chain 186.58 Call 225.00 8/07 Yes 15.30 18.20 15.20 +0.34 +2.29% 5,134 4,606 2.23 0.39 4 12 None
AMZN Options Chain 231.54 Call 255.00 7/31 Yes 1.30 1.35 1.32 -0.28 -17.50% 5,113 5,789 0.81 0.14 9 60 None
PAYX Options Chain 113.55 Call 90.00 9/18 No 23.60 26.80 25.25 +5.55 +28.18% 5,100 1,743 0.61 0.97 9 60 None
NN Options Chain 12.68 Call 15.00 9/18 No 1.25 1.40 1.37 +0.27 +24.55% 5,097 1,195 1.10 0.42 4 16 None
HAL Options Chain 33.36 Call 35.00 7/31 No 0.00 0.08 0.01 -0.16 -94.12% 5,095 5,538 0.58 0.03 12 56 None
MU Options Chain 920.95 Put 520.00 7/31 No 0.08 0.28 0.22 -0.34 -60.72% 5,092 22,591 1.93 0.00 12 68 None
BMNR Options Chain 17.30 Call 40.00 1/15 No 0.67 0.90 0.89 +0.31 +53.45% 5,078 33,169 0.90 0.18 12 38 None
NVDA Options Chain 206.84 Put 185.00 8/07 No 2.07 2.11 2.08 +1.03 +98.10% 5,065 12,897 0.48 -0.21 13 58 None
MU Options Chain 920.95 Put 750.00 7/31 No 4.70 5.10 5.15 -3.08 -37.43% 5,060 12,556 1.32 -0.07 12 68 None
IREN Options Chain 37.07 Call 60.00 12/18 Yes 4.50 5.15 4.80 -0.40 -7.70% 5,060 9,801 1.15 0.38 9 42 None
PLTR Options Chain 122.51 Call 150.00 8/07 Yes 2.08 2.18 2.12 +1.20 +130.44% 5,056 6,221 0.85 0.21 11 52 None
BMNR Options Chain 17.30 Call 17.50 7/31 No 0.90 0.98 0.95 +0.76 +400.00% 5,049 4,743 1.00 0.60 12 38 None
WOLF Options Chain 23.80 Call 50.00 12/18 Yes 1.96 2.71 2.48 +0.18 +7.83% 5,039 7,464 1.24 0.30 8 36 None
NVDA Options Chain 206.84 Put 150.00 6/17 Yes 9.90 10.10 9.99 +1.14 +12.89% 5,031 39,473 0.46 -0.18 13 58 None
NRG Options Chain 141.03 Call 190.00 9/18 Yes 0.05 1.45 0.75 -0.33 -30.56% 5,029 10,198 0.49 0.06 7 55 None
INTC Options Chain 92.32 Put 55.00 8/07 No 0.00 0.04 0.05 0.00 0.00% 5,028 16,344 1.23 0.00 6 55 None
NRG Options Chain 141.03 Call 160.00 9/18 Yes 2.20 4.20 3.45 -2.25 -39.48% 5,021 10,443 0.50 0.23 7 55 None