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 160.00 Call 160.00 7/11 No 1.87 1.88 1.87 +0.39 +26.36% 250,005 104,877 0.32 0.51 16 59 None
TSLA Options Chain 297.81 Call 300.00 7/11 No 5.20 5.25 5.20 +0.20 +4.00% 119,046 16,230 0.57 0.46 7 51 None
NVDA Options Chain 160.00 Call 162.50 7/11 No 0.85 0.86 0.85 +0.15 +21.43% 84,311 66,092 0.31 0.30 16 59 None
TSLA Options Chain 297.81 Put 300.00 7/11 No 7.15 7.25 7.20 -3.55 -33.03% 82,047 9,644 0.57 -0.54 7 51 None
TSLA Options Chain 297.81 Put 290.00 7/11 No 3.00 3.10 3.04 -2.51 -45.23% 75,698 15,458 0.59 -0.29 7 51 None
TSLA Options Chain 297.81 Call 305.00 7/11 No 3.25 3.35 3.26 -0.18 -5.24% 70,311 5,230 0.56 0.34 7 51 None
TSLA Options Chain 297.81 Call 310.00 7/11 No 1.94 1.98 1.95 -0.34 -14.85% 67,802 9,239 0.56 0.23 7 51 None
NVDA Options Chain 160.00 Put 160.00 7/11 No 1.78 1.80 1.80 -1.30 -41.94% 61,952 20,860 0.31 -0.49 16 59 None
SOFI Options Chain 19.95 Call 21.00 7/11 No 0.15 0.16 0.16 +0.07 +77.78% 60,898 13,360 0.69 0.24 11 49 None
NVDA Options Chain 160.00 Call 165.00 7/11 No 0.32 0.33 0.33 +0.02 +6.46% 60,825 75,806 0.31 0.15 16 59 None
NVDA Options Chain 160.00 Put 157.50 7/11 No 0.90 0.91 0.91 -0.96 -51.34% 60,154 36,325 0.33 -0.29 16 59 None
TSLA Options Chain 297.81 Put 295.00 7/11 No 4.75 4.85 4.80 -3.05 -38.86% 59,992 7,321 0.58 -0.41 7 51 None
AMZN Options Chain 219.36 Put 215.00 7/11 No 0.90 0.94 0.87 +0.35 +67.31% 56,027 13,202 0.32 -0.23 15 63 None
NVDA Options Chain 160.00 Call 160.00 7/18 No 3.55 3.60 3.60 +0.65 +22.04% 54,630 76,772 0.33 0.52 16 59 None
AAPL Options Chain 210.01 Call 210.00 7/11 No 2.07 2.15 2.08 -0.47 -18.44% 54,216 20,098 0.26 0.52 10 64 None
AAPL Options Chain 210.01 Call 215.00 7/11 No 0.42 0.44 0.43 -0.31 -41.90% 53,584 31,661 0.26 0.19 10 64 None
AAPL Options Chain 210.01 Call 212.50 7/11 No 1.00 1.02 1.02 -0.43 -29.66% 52,116 16,717 0.26 0.33 10 64 None
RUN Options Chain 9.84 Call 15.00 8/15 Yes 0.24 0.27 0.26 -0.45 -63.38% 51,926 60,824 1.11 0.15 7 46 None
SOFI Options Chain 19.95 Call 20.00 7/11 No 0.45 0.46 0.46 +0.21 +84.00% 49,699 27,033 0.64 0.50 11 49 None
SOFI Options Chain 19.95 Call 20.00 7/18 No 0.78 0.79 0.79 +0.29 +58.00% 49,490 66,683 0.60 0.52 11 49 None
TSLA Options Chain 297.81 Call 320.00 7/11 No 0.64 0.65 0.65 -0.33 -33.68% 48,623 21,617 0.58 0.10 7 51 None
AMZN Options Chain 219.36 Call 225.00 7/11 No 0.60 0.62 0.61 -1.69 -73.48% 48,590 37,777 0.31 0.19 15 63 None
TSLA Options Chain 297.81 Call 302.50 7/11 No 4.15 4.20 4.15 -0.01 -0.24% 47,859 3,635 0.57 0.40 7 51 None
AAPL Options Chain 210.01 Put 205.00 7/11 No 0.49 0.52 0.50 -0.35 -41.18% 47,747 10,284 0.29 -0.17 10 64 None
NVDA Options Chain 160.00 Put 155.00 7/11 No 0.46 0.47 0.46 -0.61 -57.01% 47,392 41,646 0.37 -0.17 16 59 None
HOOD Options Chain 91.27 Call 100.00 7/11 No 0.32 0.33 0.32 -0.51 -61.45% 45,826 20,478 0.78 0.11 11 57 None
INTC Options Chain 23.59 Call 24.00 7/11 No 0.29 0.30 0.29 +0.25 +625.00% 44,391 12,394 0.54 0.37 5 42 None
TSLA Options Chain 297.81 Put 285.00 7/11 No 1.87 1.90 1.89 -1.81 -48.92% 43,389 12,386 0.61 -0.20 7 51 None
TSLA Options Chain 297.81 Put 280.00 7/11 No 1.15 1.17 1.16 -1.31 -53.04% 43,159 17,551 0.63 -0.14 7 51 None
NVDA Options Chain 160.00 Call 157.50 7/11 No 3.45 3.50 3.50 +0.73 +26.36% 42,892 29,148 0.35 0.71 16 59 None
AMZN Options Chain 219.36 Call 225.00 7/18 No 1.93 1.97 1.94 -2.01 -50.89% 41,593 34,543 0.28 0.30 15 63 None
PLTR Options Chain 139.71 Call 140.00 7/11 No 2.45 2.47 2.45 -0.22 -8.24% 38,548 14,825 0.50 0.50 11 51 None
TSLA Options Chain 297.81 Put 297.50 7/11 No 5.90 5.95 5.85 -3.40 -36.76% 38,510 2,634 0.57 -0.48 7 51 None
AMD Options Chain 137.82 Call 140.00 7/11 No 1.19 1.21 1.21 +0.46 +61.34% 38,412 15,441 0.41 0.36 12 53 None
FBIN Options Chain 53.10 Put 50.00 9/19 No 1.95 3.00 2.31 -0.19 -7.60% 36,002 17 0.43 -0.33 3 21 None
CRWV Options Chain 151.45 Call 85.00 7/18 No 65.50 67.00 65.36 -9.44 -12.62% 35,086 781 3.12 1.00 3 22 None
TSLA Options Chain 297.81 Call 315.00 7/11 No 1.11 1.14 1.12 -0.39 -25.83% 34,385 10,183 0.57 0.15 7 51 None
AMZN Options Chain 219.36 Call 222.50 7/11 No 1.21 1.24 1.25 -2.25 -64.29% 34,263 9,128 0.31 0.31 15 63 None
TSLA Options Chain 297.81 Put 302.50 7/11 No 8.60 8.70 8.65 -3.75 -30.25% 33,869 1,512 0.57 -0.60 7 51 None
CRWV Options Chain 151.45 Call 105.00 7/18 No 45.20 48.50 48.25 -6.10 -11.23% 33,849 569 2.21 1.00 3 22 None
TSLA Options Chain 297.81 Call 297.50 7/11 No 6.40 6.55 6.45 +0.45 +7.50% 33,604 3,499 0.57 0.52 7 51 None
TIGR Options Chain 9.89 Call 10.00 1/16 Yes 1.87 2.09 2.10 +0.60 +40.00% 32,984 60,543 0.68 0.61 19 10
Growth Stock List
NXE Options Chain 6.59 Call 8.00 1/16 Yes 0.70 0.75 0.71 -0.04 -5.34% 30,450 34,444 0.60 0.43 8 28 None
DJT Options Chain 19.25 Call 20.00 7/11 No 0.11 0.16 0.12 -0.05 -29.42% 30,386 8,092 0.54 0.26 3 18 None
SOUN Options Chain 12.71 Call 13.00 7/11 No 0.40 0.41 0.40 +0.27 +207.70% 30,101 3,990 1.14 0.44 3 17 None
INTC Options Chain 23.59 Put 23.00 7/11 No 0.19 0.20 0.20 -0.96 -82.76% 29,957 1,754 0.51 -0.29 5 42 None
KEY Options Chain 18.48 Put 18.00 7/18 No 0.16 0.17 0.17 -0.05 -22.73% 29,722 45 0.29 -0.28 5 49 None
LCID Options Chain 2.30 Call 2.50 7/11 No 0.02 0.03 0.02 +0.01 +100.00% 29,644 19,007 1.08 0.20 6 26 None
AAPL Options Chain 210.01 Put 207.50 7/11 No 1.02 1.05 1.03 -0.42 -28.97% 29,378 7,680 0.28 -0.29 10 64 None
NVDA Options Chain 160.00 Call 165.00 7/18 No 1.50 1.52 1.51 +0.29 +23.77% 29,287 126,179 0.32 0.29 16 59 None
NVDA Options Chain 160.00 Call 160.00 8/08 No 7.00 7.05 7.10 +0.85 +13.60% 29,283 2,133 0.36 0.54 16 59 None
AMZN Options Chain 219.36 Call 220.00 7/11 No 2.20 2.25 2.21 -2.99 -57.50% 29,038 11,787 0.32 0.47 15 63 None
AMZN Options Chain 219.36 Put 220.00 7/11 No 2.71 2.77 2.72 +1.19 +77.78% 28,514 7,865 0.30 -0.53 15 63 None
FBIN Options Chain 53.10 Call 55.00 9/19 No 1.40 3.00 2.75 -0.55 -16.67% 28,142 52 0.36 0.48 3 21 None
TSLA Options Chain 297.81 Put 290.00 7/18 No 6.65 6.75 6.68 -2.44 -26.76% 27,936 10,606 0.53 -0.35 7 51 None
TSLA Options Chain 297.81 Put 270.00 7/11 No 0.47 0.48 0.48 -0.59 -55.14% 27,512 15,010 0.71 -0.07 7 51 None
ORCL Options Chain 234.50 Call 240.00 7/11 No 1.17 1.24 1.21 +0.03 +2.55% 26,236 5,954 0.39 0.25 8 61 None
TSLA Options Chain 297.81 Call 330.00 7/11 No 0.24 0.26 0.25 -0.18 -41.86% 25,941 21,025 0.63 0.04 7 51 None
GOOGL Options Chain 174.36 Call 177.50 7/11 No 0.68 0.69 0.68 -1.12 -62.23% 25,796 7,510 0.28 0.26 17 71 None
AAPL Options Chain 210.01 Put 210.00 7/11 No 1.93 1.97 1.92 -0.53 -21.64% 25,208 7,238 0.26 -0.48 10 64 None
MRNA Options Chain 32.54 Call 31.50 7/11 No 1.46 1.53 1.55 +1.21 +355.89% 25,042 24,151 0.77 0.70 12 45 None
TSLA Options Chain 297.81 Call 295.00 7/11 No 7.75 7.85 7.85 +0.75 +10.57% 25,023 8,400 0.58 0.59 7 51 None
CRWV Options Chain 151.45 Call 125.00 7/18 No 24.60 27.05 26.70 -8.28 -23.68% 24,951 977 1.32 1.00 3 22 None
AMZN Options Chain 219.36 Put 217.50 7/11 No 1.62 1.67 1.62 +0.71 +78.03% 24,854 6,481 0.31 -0.36 15 63 None
SOFI Options Chain 19.95 Put 20.00 7/11 No 0.49 0.50 0.50 -0.47 -48.46% 24,297 879 0.67 -0.50 11 49 None
AMZN Options Chain 219.36 Call 230.00 7/18 No 0.85 0.87 0.87 -1.16 -57.15% 24,152 38,244 0.28 0.16 15 63 None
QS Options Chain 8.18 Call 8.00 7/11 No 0.45 0.54 0.45 +0.38 +542.86% 24,087 3,731 1.22 0.59 9 26 None
AMZN Options Chain 219.36 Call 230.00 7/11 No 0.14 0.15 0.15 -0.61 -80.27% 22,831 22,324 0.32 0.05 15 63 None
LCID Options Chain 2.30 Put 1.50 12/19 Yes 0.11 0.14 0.11 -0.07 -38.89% 22,758 118,582 0.82 -0.16 6 26 None
XYZ Options Chain 67.84 Call 75.00 7/11 No 0.05 0.06 0.05 -0.05 -50.00% 22,494 3,993 0.60 0.03 17 58 None
AMD Options Chain 137.82 Call 140.00 7/18 No 2.71 2.74 2.71 +0.82 +43.39% 22,479 35,292 0.39 0.43 12 53 None
AAPL Options Chain 210.01 Call 220.00 7/11 No 0.09 0.10 0.09 -0.10 -52.64% 22,468 29,968 0.29 0.05 10 64 None
TSLA Options Chain 297.81 Put 275.00 7/11 No 0.71 0.73 0.73 -0.87 -54.38% 22,396 11,076 0.66 -0.10 7 51 None
BTBT Options Chain 3.74 Call 5.00 7/11 No 0.00 0.05 0.05 -0.03 -37.50% 22,349 1,188 2.52 0.06 11 29 None
TSLA Options Chain 297.81 Call 300.00 7/18 No 9.45 9.55 9.50 +0.61 +6.87% 22,264 11,728 0.52 0.49 7 51 None
ORCL Options Chain 234.50 Call 250.00 7/18 No 0.99 1.07 1.02 +0.02 +2.00% 22,244 5,287 0.37 0.15 8 61 None
PDD Options Chain 106.31 Call 110.00 8/22 No 4.40 4.45 4.40 +0.25 +6.03% 22,158 61 0.38 0.44 17 41 None
U Options Chain 29.40 Call 30.00 7/11 No 0.85 0.90 0.85 +0.33 +63.47% 21,888 10,417 1.07 0.44 6 41 None
TSLA Options Chain 297.81 Put 250.00 7/11 No 0.16 0.17 0.16 -0.16 -50.00% 21,645 24,470 0.94 -0.01 7 51 None
SOFI Options Chain 19.95 Call 22.00 7/11 No 0.05 0.06 0.06 +0.02 +50.00% 21,536 6,550 0.76 0.11 11 49 None
TSLA Options Chain 297.81 Put 292.50 7/11 No 3.80 3.90 3.82 -2.71 -41.51% 21,516 5,201 0.58 -0.35 7 51 None
AMD Options Chain 137.82 Call 138.00 7/11 No 2.00 2.03 2.02 +0.80 +65.58% 21,458 6,983 0.41 0.50 12 53 None
SOFI Options Chain 19.95 Call 22.50 7/25 No 0.30 0.32 0.32 +0.11 +52.39% 21,232 1,378 0.63 0.22 11 49 None
SOUN Options Chain 12.71 Call 16.00 7/11 No 0.08 0.09 0.08 +0.06 +300.00% 21,189 285 1.80 0.04 3 17 None
CZR Options Chain 29.42 Put 23.00 8/15 Yes 0.16 0.21 0.19 -0.01 -5.00% 21,007 50 0.60 -0.09 7 46 None
AMZN Options Chain 219.36 Put 210.00 7/18 No 1.13 1.16 1.15 +0.30 +35.30% 20,905 16,963 0.31 -0.18 15 63 None
SOUN Options Chain 12.71 Call 13.00 7/18 No 0.71 0.75 0.74 +0.44 +146.67% 20,904 17,860 1.02 0.49 3 17 None
META Options Chain 720.67 Call 730.00 7/11 No 3.50 3.65 3.60 -0.78 -17.81% 20,902 5,994 0.27 0.31 17 72 None
SOFI Options Chain 19.95 Call 20.00 7/25 No 0.99 1.03 1.01 +0.30 +42.26% 20,881 33,412 0.58 0.53 11 49 None
MRNA Options Chain 32.54 Call 34.00 7/11 No 0.39 0.41 0.39 +0.32 +457.15% 20,815 19,878 0.81 0.29 12 45 None
AGNC Options Chain 9.42 Put 9.00 9/19 Yes 0.21 0.25 0.23 -0.02 -8.00% 20,531 34,902 0.22 -0.32 14 56 None
NVDA Options Chain 160.00 Put 160.00 7/18 No 3.35 3.40 3.35 -1.15 -25.56% 20,457 10,367 0.33 -0.48 16 59 None
CORZ Options Chain 14.83 Put 14.00 9/19 Yes 2.19 2.39 2.26 +0.36 +18.95% 20,439 3,412 0.84 -0.46 5 26 None
TSLA Options Chain 297.81 Call 307.50 7/11 No 2.54 2.58 2.55 -0.27 -9.58% 20,331 2,511 0.56 0.28 7 51 None
HOOD Options Chain 91.27 Call 95.00 7/11 No 0.98 1.00 0.99 -1.15 -53.74% 20,329 10,511 0.71 0.28 11 57 None
GNL Options Chain 7.57 Call 7.50 7/18 No 0.10 0.15 0.13 -0.07 -35.00% 20,153 26,337 0.25 0.57 9 44 None
AGNC Options Chain 9.42 Put 8.00 9/19 Yes 0.06 0.09 0.07 +0.01 +16.67% 20,100 101,643 0.30 -0.11 14 56 None
NVDA Options Chain 160.00 Call 162.50 7/18 No 2.38 2.41 2.42 +0.49 +25.39% 20,097 24,981 0.32 0.40 16 59 None
CORZ Options Chain 14.83 Put 14.00 8/15 Yes 1.50 1.59 1.60 +0.24 +17.65% 20,004 6,931 0.82 -0.47 5 26 None
AMD Options Chain 137.82 Call 141.00 7/11 No 0.90 0.92 0.92 +0.34 +58.63% 19,846 18,642 0.42 0.29 12 53 None
MRNA Options Chain 32.54 Call 36.00 7/11 No 0.12 0.15 0.14 +0.11 +366.67% 19,830 82 0.88 0.12 12 45 None
MRNA Options Chain 32.54 Call 34.50 7/11 No 0.29 0.31 0.33 % 19,668 0 0.82 0.23 12 45 None
APA Options Chain 20.50 Call 20.50 7/11 No 0.33 0.38 0.37 +0.25 +208.34% 19,517 17,762 0.47 0.52 14 63 None
AMD Options Chain 137.82 Call 139.00 7/11 No 1.56 1.58 1.58 +0.63 +66.32% 19,494 3,935 0.41 0.43 12 53 None
CMG Options Chain 55.46 Call 58.00 7/11 No 0.08 0.10 0.08 -0.10 -55.56% 18,946 19,674 0.38 0.10 12 54 None
TSLA Options Chain 297.81 Call 325.00 7/11 No 0.39 0.40 0.39 -0.25 -39.07% 18,779 11,416 0.60 0.06 7 51 None
GOOGL Options Chain 174.36 Call 175.00 7/11 No 1.52 1.54 1.54 -1.66 -51.88% 18,764 4,665 0.28 0.46 17 71 None
INTC Options Chain 23.59 Call 24.00 7/18 No 0.60 0.61 0.61 +0.46 +306.67% 18,726 24,973 0.49 0.44 5 42 None
INTC Options Chain 23.59 Call 23.00 7/18 No 1.09 1.11 1.08 +0.76 +237.50% 18,712 33,251 0.49 0.65 5 42 None
MSTR Options Chain 396.94 Call 430.00 7/11 No 0.56 0.59 0.56 -0.54 -49.10% 18,597 21,621 0.57 0.06 1 59 None
CMG Options Chain 55.46 Call 60.00 7/11 No 0.02 0.03 0.02 -0.03 -60.00% 18,536 29,442 0.44 0.02 12 54 None
INTC Options Chain 23.59 Call 23.50 7/11 No 0.49 0.51 0.50 +0.42 +525.00% 18,520 8,287 0.54 0.55 5 42 None
GOOGL Options Chain 174.36 Call 180.00 7/11 No 0.28 0.29 0.29 -0.62 -68.14% 18,503 18,017 0.29 0.13 17 71 None
AGNC Options Chain 9.42 Call 9.50 7/18 No 0.08 0.10 0.10 +0.04 +66.67% 18,447 6,794 0.19 0.42 14 56 None
QS Options Chain 8.18 Call 7.50 7/11 No 0.76 0.81 0.76 +0.62 +442.86% 18,390 15,964 1.28 0.77 9 26 None
SOFI Options Chain 19.95 Call 21.00 7/18 No 0.42 0.43 0.42 +0.15 +55.56% 18,299 14,374 0.62 0.33 11 49 None
SOUN Options Chain 12.71 Call 12.00 8/15 No 2.10 2.12 2.11 +0.72 +51.80% 18,225 21,765 1.08 0.64 3 17 None
SBET Options Chain 16.29 Call 15.00 7/18 No 2.40 2.50 2.49 +1.64 +192.95% 18,137 14,590 1.78 0.65 9 30 None
LVS Options Chain 49.11 Call 51.00 7/11 No 0.13 0.15 0.13 +0.03 +30.00% 17,979 52 0.41 0.15 11 62 None
CORZ Options Chain 14.83 Call 18.00 8/15 Yes 0.38 0.44 0.42 -0.37 -46.84% 17,947 24,152 0.87 0.21 5 26 None
HPQ Options Chain 25.80 Call 26.00 7/11 No 0.18 0.20 0.19 +0.09 +90.00% 17,856 668 0.29 0.39 11 52 None
INTC Options Chain 23.59 Call 23.00 7/11 No 0.79 0.82 0.81 +0.68 +523.08% 17,849 10,014 0.52 0.71 5 42 None
SIRI Options Chain 24.44 Put 16.00 1/16 Yes 0.25 0.34 0.34 -0.05 -12.83% 17,763 17,719 0.45 -0.08 9 61 None
U Options Chain 29.40 Call 29.00 7/11 No 1.20 1.37 1.24 +0.47 +61.04% 17,762 15,761 1.01 0.58 6 41 None
MRNA Options Chain 32.54 Call 33.00 7/11 No 0.68 0.72 0.70 +0.57 +438.47% 17,729 14,830 0.78 0.43 12 45 None
NVDA Options Chain 160.00 Put 140.00 8/15 No 1.68 1.70 1.69 -0.30 -15.08% 17,423 48,647 0.42 -0.15 16 59 None
HOOD Options Chain 91.27 Put 90.00 7/11 No 1.64 1.69 1.67 +0.32 +23.71% 17,394 11,250 0.69 -0.40 11 57 None
NVDA Options Chain 160.00 Put 150.00 7/11 No 0.18 0.19 0.19 -0.18 -48.65% 17,271 37,933 0.47 -0.05 16 59 None
TSLA Options Chain 297.81 Call 312.50 7/11 No 1.47 1.50 1.47 -0.41 -21.81% 17,265 3,900 0.56 0.19 7 51 None
NVDA Options Chain 160.00 Put 155.00 7/18 No 1.64 1.66 1.63 -0.71 -30.35% 17,122 28,633 0.35 -0.28 16 59 None
AMZN Options Chain 219.36 Put 212.50 7/11 No 0.47 0.50 0.47 +0.16 +51.62% 16,827 6,326 0.33 -0.15 15 63 None
MARA Options Chain 17.52 Call 18.00 7/11 No 0.27 0.28 0.27 +0.10 +58.83% 16,763 33,110 0.73 0.37 6 39 None
U Options Chain 29.40 Call 30.50 7/11 No 0.67 0.79 0.75 % 16,496 0 1.12 0.38 6 41 None
NVDA Options Chain 160.00 Call 167.50 7/11 No 0.11 0.12 0.12 -0.03 -20.00% 16,495 61,464 0.32 0.06 16 59 None
AAPL Options Chain 210.01 Call 215.00 7/18 No 1.52 1.58 1.51 -0.34 -18.38% 16,463 51,965 0.24 0.30 10 64 None
NVDA Options Chain 160.00 Put 152.50 7/11 No 0.26 0.27 0.27 -0.35 -56.46% 16,291 24,588 0.41 -0.09 16 59 None
AAL Options Chain 11.58 Put 11.50 7/18 No 0.38 0.39 0.40 +0.01 +2.57% 15,957 9,035 0.55 -0.45 13 42 None
NVDA Options Chain 160.00 Call 157.50 7/18 No 5.05 5.10 5.12 +0.87 +20.48% 15,886 21,128 0.34 0.63 16 59 None
QS Options Chain 8.18 Call 5.00 8/15 Yes 3.20 3.30 3.10 +1.00 +47.62% 15,748 22,713 1.02 0.94 9 26 None
INTC Options Chain 23.59 Put 22.50 7/11 No 0.09 0.10 0.10 -0.62 -86.12% 15,738 4,820 0.53 -0.18 5 42 None
NVDA Options Chain 160.00 Put 150.00 8/15 No 3.55 3.65 3.60 -0.58 -13.88% 15,737 29,002 0.39 -0.27 16 59 None
QS Options Chain 8.18 Call 6.00 8/15 Yes 2.30 2.48 2.34 +0.94 +67.15% 15,735 6,430 0.95 0.87 9 26 None
BBAI Options Chain 7.59 Call 8.00 7/11 No 0.25 0.30 0.27 -0.18 -40.00% 15,580 12,290 1.61 0.39 3 21 None
SOUN Options Chain 12.71 Call 15.00 7/18 No 0.30 0.32 0.31 +0.16 +106.67% 15,534 11,090 1.19 0.22 3 17 None
NVDA Options Chain 160.00 Call 170.00 7/18 No 0.52 0.53 0.53 +0.09 +20.46% 15,526 46,806 0.31 0.13 16 59 None
MRNA Options Chain 32.54 Call 35.00 7/11 No 0.22 0.24 0.24 +0.18 +300.00% 15,514 653 0.84 0.19 12 45 None
CMCSA Options Chain 35.44 Call 36.50 7/11 No 0.09 0.13 0.11 +0.02 +22.23% 15,503 16,165 0.20 0.27 12 63 None
MRNA Options Chain 32.54 Call 33.50 7/11 No 0.52 0.55 0.53 % 15,375 0 0.79 0.35 12 45 None
INTC Options Chain 23.59 Call 25.00 7/18 No 0.30 0.32 0.31 +0.23 +287.50% 15,348 28,184 0.51 0.26 5 42 None
SMCI Options Chain 49.11 Call 50.00 7/11 No 0.80 0.82 0.81 +0.34 +72.34% 15,313 37,729 0.68 0.39 10 50 None
PATH Options Chain 13.22 Call 14.00 7/11 No 0.03 0.04 0.03 -0.02 -40.00% 15,306 603 0.51 0.08 12 33 None
INTC Options Chain 23.59 Put 23.00 7/18 No 0.46 0.47 0.47 -0.88 -65.19% 15,304 7,552 0.48 -0.35 5 42 None
SOFI Options Chain 19.95 Call 20.50 7/11 No 0.26 0.27 0.26 % 15,278 0 0.66 0.35 11 49 None
PLTR Options Chain 139.71 Call 138.00 7/11 No 3.50 3.60 3.50 -0.10 -2.78% 15,096 8,666 0.51 0.62 11 51 None
UBER Options Chain 97.48 Call 100.00 7/18 No 1.12 1.16 1.14 -0.04 -3.39% 15,071 29,302 0.32 0.35 11 63 None
TSLA Options Chain 297.81 Put 287.50 7/11 No 2.39 2.42 2.41 -2.09 -46.45% 15,029 2,709 0.60 -0.24 7 51 None
HOOD Options Chain 91.27 Call 97.00 7/11 No 0.60 0.62 0.61 -0.88 -59.06% 14,930 3,554 0.72 0.19 11 57 None
CORZ Options Chain 14.83 Call 15.00 7/18 No 0.37 0.42 0.39 -0.42 -51.86% 14,887 22,299 0.82 0.34 5 26 None
AAPL Options Chain 210.01 Call 210.00 7/18 No 3.55 3.70 3.67 -0.24 -6.14% 14,733 43,124 0.25 0.53 10 64 None
TSLA Options Chain 297.81 Put 305.00 7/11 No 10.25 10.35 10.30 -3.85 -27.21% 14,617 4,511 0.57 -0.66 7 51 None
AMZN Options Chain 219.36 Call 230.00 8/15 Yes 5.85 5.95 5.95 -1.75 -22.73% 14,610 28,800 0.35 0.37 15 63 None
TSLA Options Chain 297.81 Put 300.00 7/18 No 11.15 11.30 11.20 -3.05 -21.41% 14,487 17,978 0.52 -0.51 7 51 None
AMZN Options Chain 219.36 Call 227.50 7/11 No 0.28 0.30 0.29 -1.08 -78.84% 14,458 16,389 0.31 0.10 15 63 None
NVDA Options Chain 160.00 Call 170.00 7/11 No 0.05 0.06 0.05 -0.03 -37.50% 14,392 64,760 0.35 0.03 16 59 None
ORCL Options Chain 234.50 Call 245.00 7/11 No 0.48 0.52 0.50 -0.09 -15.26% 14,381 5,803 0.42 0.12 8 61 None
CORZ Options Chain 14.83 Call 16.00 7/11 No 0.06 0.08 0.08 -0.22 -73.34% 14,349 4,806 1.11 0.11 5 26 None
U Options Chain 29.40 Call 30.00 7/18 No 1.46 1.61 1.51 +0.51 +51.00% 14,321 16,991 0.90 0.48 6 41 None
INTC Options Chain 23.59 Call 22.00 8/15 Yes 2.55 2.66 2.57 +1.00 +63.70% 14,320 25,002 0.54 0.70 5 42 None
LCID Options Chain 2.30 Call 2.50 7/18 No 0.05 0.06 0.06 +0.03 +100.00% 14,259 70,325 0.83 0.31 6 26 None
AAPL Options Chain 210.01 Put 210.00 7/18 No 3.25 3.40 3.30 -0.44 -11.77% 14,113 20,382 0.25 -0.47 10 64 None
BBAI Options Chain 7.59 Put 7.50 7/11 No 0.35 0.40 0.38 0.00 0.00% 14,038 8,898 1.52 -0.44 3 21 None
BTBT Options Chain 3.74 Call 4.00 7/11 No 0.15 0.20 0.15 +0.02 +15.39% 13,941 4,588 2.08 0.38 11 29 None
HON Options Chain 239.80 Call 245.00 7/18 No 1.00 1.10 1.00 +0.01 +1.01% 13,876 247 0.17 0.25 12 70 None
RIVN Options Chain 13.13 Call 13.00 7/11 No 0.31 0.34 0.32 +0.15 +88.24% 13,869 4,242 0.52 0.61 8 29 None
SBET Options Chain 16.29 Call 30.00 8/15 No 1.10 1.20 1.13 % 13,775 0 1.96 0.24 9 30 None
PLTR Options Chain 139.71 Call 140.00 7/25 No 6.00 6.10 6.01 -0.14 -2.28% 13,748 3,568 0.50 0.52 11 51 None
HOOD Options Chain 91.27 Call 96.00 7/11 No 0.76 0.77 0.77 -1.04 -57.46% 13,648 3,034 0.71 0.23 11 57 None
CRCL Options Chain 204.81 Call 210.00 7/11 No 5.20 5.30 5.16 -3.70 -41.77% 13,589 2,532 1.02 0.40 3 22 None
HOOD Options Chain 91.27 Call 92.00 7/11 No 1.95 1.99 1.97 -1.63 -45.28% 13,568 2,033 0.69 0.47 11 57 None
HOOD Options Chain 91.27 Call 100.00 7/18 No 1.35 1.37 1.35 -0.77 -36.33% 13,486 30,977 0.69 0.23 11 57 None
B Options Chain 20.73 Put 17.00 9/19 No 0.12 0.14 0.11 0.00 0.00% 13,453 13,232 0.35 -0.09 3 19 None
CORZ Options Chain 14.83 Call 20.00 7/18 No 0.06 0.08 0.07 -0.04 -36.37% 13,325 34,187 1.28 0.04 5 26 None
PLTR Options Chain 139.71 Call 139.00 7/11 No 2.93 2.98 2.96 -0.17 -5.44% 13,232 8,833 0.51 0.56 11 51 None
GOOGL Options Chain 174.36 Put 175.00 7/11 No 2.04 2.07 2.04 +0.71 +53.39% 13,217 19,627 0.28 -0.54 17 71 None
HAL Options Chain 22.16 Call 23.00 7/11 No 0.08 0.10 0.08 +0.06 +300.00% 13,194 666 0.44 0.18 11 64 None
NVDA Options Chain 160.00 Put 150.00 7/18 No 0.79 0.80 0.79 -0.39 -33.06% 13,180 29,191 0.39 -0.14 16 59 None
U Options Chain 29.40 Call 31.00 7/11 No 0.56 0.65 0.60 +0.24 +66.67% 13,158 796 1.15 0.33 6 41 None
INTC Options Chain 23.59 Call 25.00 8/15 Yes 1.12 1.16 1.14 +0.53 +86.89% 13,155 41,697 0.55 0.41 5 42 None
CRCL Options Chain 204.81 Call 220.00 7/11 No 2.60 2.85 2.84 -3.04 -51.71% 13,126 3,368 1.08 0.24 3 22 None
TLRY Options Chain 0.59 Call 0.50 7/11 No 0.09 0.10 0.10 +0.07 +233.34% 13,102 21,798 1.16 0.87 12 33 None
PLTR Options Chain 139.71 Call 140.00 7/18 No 4.45 4.55 4.50 -0.20 -4.26% 13,099 61,974 0.49 0.51 11 51 None
AAPL Options Chain 210.01 Call 217.50 7/11 No 0.18 0.19 0.19 -0.18 -48.65% 13,073 19,744 0.27 0.10 10 64 None
TSLA Options Chain 297.81 Call 320.00 7/18 No 3.10 3.20 3.15 -0.15 -4.55% 13,024 23,975 0.52 0.24 7 51 None
DDOG Options Chain 152.41 Call 150.00 7/11 No 0.76 1.02 0.76 -3.46 -82.00% 12,960 2,280 0.45 0.25 8 47 None
ORCL Options Chain 234.50 Call 250.00 7/11 No 0.23 0.25 0.26 -0.06 -18.75% 12,943 5,474 0.46 0.06 8 61 None
GOOGL Options Chain 174.36 Put 172.50 7/11 No 0.98 1.00 0.99 +0.34 +52.31% 12,922 6,319 0.29 -0.32 17 71 None
TSLA Options Chain 297.81 Call 317.50 7/11 No 0.84 0.86 0.85 -0.37 -30.33% 12,904 9,499 0.57 0.12 7 51 None
NKE Options Chain 73.92 Put 72.50 7/18 No 0.73 0.78 0.78 +0.39 +100.00% 12,861 15,057 0.29 -0.32 10 54 None
C Options Chain 85.57 Put 85.00 7/11 No 0.56 0.58 0.57 +0.32 +128.00% 12,754 4,876 0.28 -0.38 18 85 None
PCG Options Chain 13.67 Call 14.00 7/11 No 0.11 0.12 0.12 +0.02 +20.00% 12,723 1,740 0.49 0.28 11 61 None
META Options Chain 720.67 Call 720.00 7/25 No 17.85 18.40 18.16 +0.21 +1.17% 12,640 1,036 0.27 0.54 17 72 None
UBER Options Chain 97.48 Call 98.00 7/11 No 0.98 1.00 1.00 -0.05 -4.77% 12,568 1,668 0.34 0.45 11 63 None
SOFI Options Chain 19.95 Put 20.00 7/18 No 0.80 0.82 0.82 -0.42 -33.88% 12,540 1,106 0.61 -0.48 11 49 None
NVDA Options Chain 160.00 Call 160.00 8/15 No 7.90 7.95 7.95 +0.88 +12.45% 12,434 75,539 0.37 0.54 16 59 None
SOUN Options Chain 12.71 Call 13.50 7/11 No 0.26 0.28 0.27 +0.18 +200.00% 12,389 1,573 1.21 0.32 3 17 None
AES Options Chain 11.07 Call 12.00 7/18 No 0.10 0.15 0.15 -0.10 -40.00% 12,382 20,643 0.57 0.20 13 56 None
NIO Options Chain 3.50 Call 3.50 7/11 No 0.06 0.07 0.07 +0.02 +40.00% 12,376 11,286 0.48 0.53 7 -7 None
LCID Options Chain 2.30 Call 2.50 8/15 Yes 0.18 0.19 0.18 +0.07 +63.64% 12,286 64,356 0.92 0.43 6 26 None
NVDA Options Chain 160.00 Put 157.50 7/18 No 2.37 2.39 2.39 -0.86 -26.47% 12,278 11,760 0.34 -0.37 16 59 None
PINS Options Chain 35.76 Put 27.00 11/21 Yes 0.89 0.94 0.90 -0.12 -11.77% 12,263 1,950 0.52 -0.15 16 48 None
SOFI Options Chain 19.95 Put 19.00 7/11 No 0.13 0.14 0.14 -0.24 -63.16% 12,219 3,586 0.66 -0.20 11 49 None
SOFI Options Chain 19.95 Put 15.00 1/15 Yes 2.57 2.70 2.65 -0.03 -1.12% 12,217 34,600 0.62 -0.20 11 49 None
UBER Options Chain 97.48 Call 100.00 7/11 No 0.36 0.38 0.38 -0.12 -24.00% 12,190 7,002 0.35 0.23 11 63 None
GOOG Options Chain 175.16 Call 180.00 7/11 No 0.36 0.38 0.38 -0.74 -66.08% 12,181 6,613 0.29 0.16 17 71 None
TSLA Options Chain 297.81 Put 282.50 7/11 No 1.47 1.49 1.50 -1.55 -50.82% 12,170 2,934 0.62 -0.16 7 51 None
TSLA Options Chain 297.81 Put 285.00 7/18 No 5.00 5.10 5.05 -2.00 -28.37% 12,149 6,956 0.54 -0.27 7 51 None
MSTR Options Chain 396.94 Call 400.00 7/11 No 5.20 5.40 5.36 -1.44 -21.18% 12,143 16,011 0.46 0.44 1 59 None
FCX Options Chain 46.27 Call 50.00 8/15 Yes 0.84 1.07 1.08 +0.45 +71.43% 12,126 7,575 0.39 0.27 11 60 None
PLTR Options Chain 139.71 Call 137.00 7/11 No 4.10 4.25 4.20 -0.05 -1.18% 12,112 28,602 0.51 0.68 11 51 None
SOFI Options Chain 19.95 Call 19.00 7/11 No 1.08 1.11 1.08 +0.45 +71.43% 12,058 11,562 0.64 0.80 11 49 None
AMD Options Chain 137.82 Call 250.00 10/17 Yes 0.34 0.37 0.36 +0.02 +5.89% 12,036 961 0.54 0.03 12 53 None
BA Options Chain 218.52 Call 220.00 7/11 No 2.03 2.10 2.06 -0.44 -17.60% 11,982 4,710 0.34 0.42 5 48 None
NVDA Options Chain 160.00 Call 172.50 7/18 No 0.29 0.30 0.31 +0.04 +14.82% 11,957 6,338 0.32 0.08 16 59 None
GOOGL Options Chain 174.36 Call 180.00 7/18 No 1.16 1.18 1.17 -0.93 -44.29% 11,943 33,677 0.27 0.26 17 71 None
INTC Options Chain 23.59 Call 28.00 10/17 Yes 1.08 1.11 1.09 +0.41 +60.30% 11,932 4,023 0.49 0.32 5 42 None
SOFI Options Chain 19.95 Call 35.00 1/16 Yes 0.69 0.71 0.71 +0.19 +36.54% 11,813 9,275 0.63 0.18 11 49 None
NVDA Options Chain 160.00 Call 155.00 7/18 No 6.80 6.95 6.90 +1.05 +17.95% 11,751 59,344 0.36 0.72 16 59 None
HOOD Options Chain 91.27 Call 94.00 7/11 No 1.23 1.26 1.25 -1.28 -50.60% 11,683 6,584 0.70 0.34 11 57 None
NVDA Options Chain 160.00 Call 140.00 9/19 Yes 25.75 25.85 25.85 +1.35 +5.51% 11,628 101,787 0.46 0.78 16 59 None
F Options Chain 11.68 Call 13.00 8/15 Yes 0.11 0.13 0.12 +0.02 +20.00% 11,605 2,210 0.37 0.16 15 54 None
NVDA Options Chain 160.00 Call 155.00 7/11 No 5.50 5.60 5.55 +1.15 +26.14% 11,542 54,844 0.39 0.83 16 59 None
HOOD Options Chain 91.27 Call 98.00 7/11 No 0.48 0.50 0.48 -0.74 -60.66% 11,439 3,065 0.74 0.16 11 57 None
DDOG Options Chain 152.41 Call 150.00 7/18 No 1.82 2.20 1.87 -3.63 -66.00% 11,435 3,163 0.36 0.34 8 47 None
AAPL Options Chain 210.01 Call 222.50 7/11 No 0.05 0.06 0.06 -0.04 -40.00% 11,377 8,454 0.32 0.02 10 64 None
VOR Options Chain 2.40 Put 2.00 7/18 No 0.20 0.30 0.27 -0.03 -10.00% 11,346 6,105 2.78 -0.28 12 20 None
SOFI Options Chain 19.95 Put 20.50 7/11 No 0.78 0.83 0.81 % 11,247 0 0.69 -0.65 11 49 None
ACHR Options Chain 10.37 Call 11.00 7/11 No 0.08 0.09 0.09 +0.03 +50.00% 11,173 10,623 0.78 0.23 10 38 None
RIVN Options Chain 13.13 Call 13.50 7/11 No 0.12 0.13 0.12 +0.06 +100.00% 11,089 4,601 0.54 0.31 8 29 None
PLTR Options Chain 139.71 Put 135.00 7/11 No 0.86 0.87 0.87 -0.52 -37.41% 11,074 4,469 0.52 -0.22 11 51 None
BBAI Options Chain 7.59 Call 8.50 7/11 No 0.20 0.25 0.22 -0.03 -12.00% 11,068 4,218 1.96 0.28 3 21 None
AMD Options Chain 137.82 Call 145.00 7/11 No 0.25 0.27 0.27 +0.05 +22.73% 11,011 12,337 0.43 0.11 12 53 None
TSLA Options Chain 297.81 Put 280.00 7/18 No 3.70 3.80 3.77 -1.68 -30.83% 11,009 8,863 0.55 -0.21 7 51 None
PLTR Options Chain 139.71 Call 145.00 7/11 No 0.80 0.81 0.81 -0.27 -25.00% 10,975 28,752 0.51 0.22 11 51 None
CRWV Options Chain 151.45 Put 130.00 7/11 No 0.27 0.40 0.36 +0.13 +56.53% 10,922 2,139 1.01 0.00 3 22 None
MRNA Options Chain 32.54 Call 31.00 7/11 No 1.82 1.89 1.93 +1.52 +370.74% 10,917 11,012 0.79 0.78 12 45 None
AAPL Options Chain 210.01 Call 212.50 7/18 No 2.40 2.43 2.41 -0.33 -12.05% 10,806 14,353 0.24 0.41 10 64 None
SOFI Options Chain 19.95 Call 22.00 7/18 No 0.22 0.24 0.23 +0.08 +53.34% 10,759 4,595 0.64 0.20 11 49 None
GOOGL Options Chain 174.36 Call 190.00 8/15 Yes 2.71 2.75 2.74 -0.82 -23.04% 10,744 16,534 0.34 0.24 17 71 None
TSLA Options Chain 297.81 Call 355.00 7/11 No 0.04 0.05 0.05 -0.04 -44.45% 10,726 10,587 0.76 0.00 7 51 None
MCHP Options Chain 74.56 Put 72.50 9/19 Yes 4.60 4.90 4.75 -1.35 -22.14% 10,720 321 0.45 -0.40 3 46 None
KVUE Options Chain 20.70 Call 22.00 11/21 No 1.17 1.22 1.16 -0.23 -16.55% 10,694 3,293 0.31 0.44 3 19 None
TSLA Options Chain 297.81 Call 295.00 7/18 No 12.00 12.10 12.00 +0.85 +7.63% 10,681 4,514 0.53 0.57 7 51 None
BBAI Options Chain 7.59 Call 9.00 7/11 No 0.10 0.15 0.15 -0.05 -25.00% 10,648 4,032 1.94 0.20 3 21 None
CRWV Options Chain 151.45 Put 150.00 7/11 No 4.55 4.90 4.60 +1.78 +63.13% 10,556 2,697 0.87 -0.47 3 22 None
ANF Options Chain 86.99 Put 70.00 8/15 No 0.65 0.75 0.70 +0.10 +16.67% 10,550 3,911 0.55 -0.09 17 63 None
OPEN Options Chain 0.73 Call 1.00 7/18 No 0.01 0.02 0.02 +0.01 +100.00% 10,535 8,772 1.66 0.18 10 30 None
CORZ Options Chain 14.83 Call 14.00 8/15 Yes 1.36 1.42 1.40 -0.40 -22.23% 10,469 17,098 0.81 0.53 5 26 None
BAC Options Chain 47.15 Call 47.50 7/11 No 0.26 0.27 0.27 -0.92 -77.32% 10,466 4,109 0.24 0.38 12 73 None
ACHR Options Chain 10.37 Call 10.50 7/11 No 0.20 0.23 0.21 +0.09 +75.00% 10,454 12,504 0.74 0.44 10 38 None
BTBT Options Chain 3.74 Call 4.00 7/18 No 0.30 0.35 0.33 +0.08 +32.00% 10,423 4,369 1.73 0.47 11 29 None
CORZ Options Chain 14.83 Call 20.00 8/08 Yes 0.16 0.66 0.22 -0.12 -35.30% 10,416 366 1.07 0.09 5 26 None
OSCR Options Chain 16.55 Put 15.50 7/11 No 0.20 0.25 0.26 +0.01 +4.00% 10,333 3,852 1.12 -0.24 14 46 None
SLB Options Chain 36.54 Call 35.00 7/18 Yes 1.89 2.02 1.91 +1.03 +117.05% 10,326 16,361 0.40 0.77 11 68 None
AMD Options Chain 137.82 Put 138.00 7/11 No 2.10 2.14 2.11 -2.19 -50.93% 10,309 4,014 0.41 -0.50 12 53 None
AMD Options Chain 137.82 Put 137.00 7/11 No 1.63 1.65 1.65 -1.95 -54.17% 10,293 1,670 0.41 -0.42 12 53 None
NVDA Options Chain 160.00 Put 152.50 7/18 No 1.13 1.15 1.13 -0.54 -32.34% 10,278 12,639 0.37 -0.20 16 59 None
BSX Options Chain 102.41 Call 110.00 9/19 Yes 1.60 2.05 1.70 -0.65 -27.66% 10,258 971 0.22 0.27 7 61 None
XOM Options Chain 114.19 Call 115.00 7/11 No 0.60 0.63 0.61 +0.46 +306.67% 10,248 7,208 0.23 0.38 12 76 None
SOUN Options Chain 12.71 Call 12.00 7/18 No 1.15 1.20 1.20 +0.65 +118.19% 10,236 20,637 0.93 0.67 3 17 None
SOFI Options Chain 19.95 Put 22.00 1/16 Yes 4.40 4.50 4.49 -0.31 -6.46% 10,204 11,961 0.61 -0.48 11 49 None
TSLA Options Chain 297.81 Call 700.00 10/17 Yes 0.79 0.82 0.81 -0.22 -21.36% 10,193 5,383 0.72 0.02 7 51 None
NGD Options Chain 4.74 Put 4.50 8/15 Yes 0.15 0.25 0.18 +0.03 +20.00% 10,184 562 0.54 -0.33 8 44 None
INTC Options Chain 23.59 Put 23.50 7/11 No 0.38 0.40 0.39 -1.23 -75.93% 10,156 519 0.52 -0.45 5 42 None
AMZN Options Chain 219.36 Call 220.00 7/18 No 3.90 4.00 3.95 -2.75 -41.05% 10,135 32,961 0.29 0.50 15 63 None
SOUN Options Chain 12.71 Call 11.00 7/18 No 1.87 1.91 1.90 +0.95 +100.00% 10,102 24,947 0.92 0.84 3 17 None
TSLA Options Chain 297.81 Put 277.50 7/11 No 0.91 0.92 0.93 -1.08 -53.74% 10,091 3,165 0.65 -0.12 7 51 None
AMZN Options Chain 219.36 Call 240.00 8/15 Yes 3.05 3.15 3.15 -1.10 -25.89% 10,090 41,735 0.34 0.23 15 63 None
BBAI Options Chain 7.59 Call 8.50 8/01 No 0.90 1.00 0.93 -0.08 -7.93% 10,070 1,874 1.66 0.47 3 21 None
AMD Options Chain 137.82 Call 137.00 7/11 No 2.52 2.56 2.56 +1.04 +68.43% 10,062 3,033 0.41 0.58 12 53 None
CMG Options Chain 55.46 Call 57.00 7/11 No 0.19 0.21 0.19 -0.16 -45.72% 10,043 32,660 0.35 0.21 12 54 None
TSLA Options Chain 297.81 Call 290.00 7/11 No 10.95 11.40 11.10 +1.30 +13.27% 10,035 8,572 0.59 0.71 7 51 None
AMCR Options Chain 9.82 Call 9.00 10/17 Yes 1.00 1.15 1.10 +0.15 +15.79% 10,015 10,028 0.28 0.75 10 48 None
INTC Options Chain 23.59 Put 20.00 7/18 No 0.04 0.05 0.04 -0.07 -63.64% 10,011 36,054 0.61 -0.05 5 42 None
CRWV Options Chain 151.45 Call 60.00 7/18 No 90.25 92.60 90.50 -9.05 -9.10% 9,970 206 4.87 1.00 3 22 None
CRWV Options Chain 151.45 Put 140.00 7/11 No 1.25 1.50 1.25 +0.52 +71.24% 9,969 3,551 0.92 -0.14 3 22 None
AAPL Options Chain 210.01 Put 205.00 7/18 No 1.54 1.57 1.54 -0.35 -18.52% 9,917 26,492 0.26 -0.27 10 64 None
HOOD Options Chain 91.27 Call 93.00 7/11 No 1.55 1.59 1.58 -1.52 -49.04% 9,904 3,434 0.70 0.40 11 57 None
NVDA Options Chain 160.00 Call 200.00 10/17 Yes 2.68 2.71 2.70 +0.19 +7.57% 9,897 17,377 0.38 0.17 16 59 None
SOUN Options Chain 12.71 Put 12.50 7/11 No 0.32 0.38 0.36 -0.99 -73.34% 9,826 217 1.01 -0.41 3 17 None
IREN Options Chain 16.89 Call 22.00 7/11 No 0.05 0.06 0.05 -0.03 -37.50% 9,804 4,152 1.75 0.03 9 34 None
AMD Options Chain 137.82 Call 145.00 7/18 No 1.24 1.27 1.25 +0.36 +40.45% 9,763 15,992 0.40 0.25 12 53 None
M Options Chain 12.54 Call 13.00 7/11 No 0.07 0.08 0.08 +0.01 +14.29% 9,723 3,093 0.51 0.22 16 59 None
GOOG Options Chain 175.16 Call 177.50 7/11 No 0.88 0.90 0.90 -1.28 -58.72% 9,688 3,536 0.28 0.31 17 71 None
PLTR Options Chain 139.71 Call 150.00 7/18 No 1.30 1.32 1.30 -0.27 -17.20% 9,669 22,094 0.50 0.21 11 51 None
MU Options Chain 124.42 Call 130.00 8/15 No 4.20 4.30 4.25 +1.41 +49.65% 9,625 17,116 0.39 0.40 16 69 None
LAZR Options Chain 3.02 Call 3.00 7/11 No 0.14 0.18 0.15 +0.05 +50.00% 9,510 405 1.33 0.54 8 28 None
IREN Options Chain 16.89 Call 14.50 7/18 No 2.66 2.90 2.71 -0.29 -9.67% 9,478 9,361 1.19 0.83 9 34 None
TSLA Options Chain 297.81 Call 350.00 7/11 No 0.06 0.07 0.06 -0.04 -40.00% 9,470 26,716 0.75 0.01 7 51 None
SNAP Options Chain 9.32 Call 9.00 7/18 No 0.46 0.49 0.47 +0.05 +11.91% 9,457 20,951 0.46 0.70 6 34 None
META Options Chain 720.67 Call 720.00 7/11 No 7.65 7.85 7.90 -0.85 -9.72% 9,407 3,842 0.28 0.53 17 72 None
PLTR Options Chain 139.71 Put 137.00 7/11 No 1.38 1.41 1.40 -0.65 -31.71% 9,403 2,560 0.51 -0.32 11 51 None
ZIM Options Chain 16.51 Call 17.00 7/11 No 0.15 0.18 0.16 +0.05 +45.46% 9,394 9,275 0.59 0.30 25 47
Growth Stock List
SOFI Options Chain 19.95 Call 25.00 7/11 No 0.02 0.03 0.02 +0.01 +100.00% 9,381 2,212 1.29 0.00 11 49 None
OSCR Options Chain 16.55 Call 18.00 7/11 No 0.20 0.25 0.23 -0.12 -34.29% 9,367 7,740 1.16 0.24 14 46 None
PLTR Options Chain 139.71 Call 145.00 7/18 No 2.48 2.53 2.51 -0.26 -9.39% 9,366 15,807 0.49 0.35 11 51 None
AMZN Options Chain 219.36 Call 235.00 7/11 No 0.05 0.06 0.05 -0.15 -75.00% 9,357 12,747 0.37 0.01 15 63 None
TSLA Options Chain 297.81 Call 305.00 7/18 No 7.30 7.40 7.32 +0.32 +4.58% 9,356 3,391 0.52 0.42 7 51 None
GOOGL Options Chain 174.36 Call 175.00 7/18 No 2.92 2.95 2.94 -1.61 -35.39% 9,342 16,016 0.27 0.49 17 71 None
BP Options Chain 31.27 Call 31.50 7/11 No 0.15 0.17 0.15 +0.13 +650.00% 9,326 807 0.22 0.36 8 55 None
DVN Options Chain 32.68 Call 34.00 7/11 No 1.05 1.14 1.10 +0.99 +900.00% 9,316 1,149 0.39 0.79 9 66 None
SOFI Options Chain 19.95 Put 19.50 7/11 No 0.27 0.28 0.28 % 9,311 0 0.66 -0.33 11 49 None
HOOD Options Chain 91.27 Call 110.00 7/11 No 0.07 0.09 0.07 -0.10 -58.83% 9,304 13,771 1.02 0.02 11 57 None
CVS Options Chain 66.68 Call 68.00 7/11 No 0.24 0.28 0.27 +0.02 +8.00% 9,302 785 0.26 0.28 15 66 None
SOUN Options Chain 12.71 Put 11.00 7/11 No 0.03 0.04 0.04 -0.24 -85.72% 9,297 3,683 1.07 -0.06 3 17 None
AAPL Options Chain 210.01 Call 207.50 7/11 No 3.60 3.75 3.73 -0.37 -9.03% 9,266 7,361 0.27 0.71 10 64 None
INTC Options Chain 23.59 Call 23.50 7/18 No 0.81 0.83 0.83 +0.60 +260.87% 9,250 6,183 0.49 0.54 5 42 None
TSLA Options Chain 297.81 Call 350.00 7/18 No 0.60 0.61 0.61 -0.17 -21.80% 9,222 25,527 0.58 0.06 7 51 None
BBAI Options Chain 7.59 Call 7.00 7/18 No 1.00 1.05 1.05 -0.20 -16.00% 9,215 9,964 1.47 0.67 3 21 None
KMI Options Chain 28.13 Call 29.00 7/18 Yes 0.19 0.23 0.19 -0.11 -36.67% 9,172 5,363 0.28 0.28 9 64 None
CORZ Options Chain 14.83 Call 15.00 7/11 No 0.15 0.16 0.15 -0.40 -72.73% 9,153 12,755 0.93 0.23 5 26 None
PLTR Options Chain 139.71 Put 130.00 7/11 No 0.27 0.28 0.28 -0.22 -44.00% 9,147 8,872 0.58 -0.09 11 51 None
HOOD Options Chain 91.27 Call 91.00 7/11 No 2.42 2.48 2.46 -1.84 -42.80% 9,099 2,138 0.69 0.53 11 57 None
NKE Options Chain 73.92 Put 67.50 9/19 No 1.36 1.40 1.41 +0.43 +43.88% 9,089 3,580 0.31 -0.22 10 54 None
NVDA Options Chain 160.00 Put 147.00 7/11 No 0.12 0.13 0.12 -0.10 -45.46% 9,070 16,129 0.54 -0.02 16 59 None
INTC Options Chain 23.59 Put 21.00 7/18 No 0.08 0.09 0.09 -0.16 -64.00% 9,038 31,279 0.53 -0.10 5 42 None
SOFI Options Chain 19.95 Put 11.00 8/15 Yes 0.05 0.12 0.06 0.00 0.00% 9,023 5,860 1.07 -0.02 11 49 None
AAPL Options Chain 210.01 Put 200.00 7/18 No 0.67 0.70 0.68 -0.25 -26.89% 9,022 39,793 0.28 -0.13 10 64 None
JOBY Options Chain 11.39 Call 11.50 7/25 No 0.65 0.70 0.66 +0.33 +100.00% 8,997 75 0.73 0.51 6 37 None
TSLA Options Chain 297.81 Call 322.50 7/11 No 0.50 0.51 0.51 -0.29 -36.25% 8,974 8,495 0.59 0.08 7 51 None
TSLA Options Chain 297.81 Call 292.50 7/11 No 9.30 9.65 9.40 +1.05 +12.58% 8,968 6,965 0.58 0.65 7 51 None
TLRY Options Chain 0.59 Call 0.50 7/18 No 0.09 0.10 0.10 +0.05 +100.00% 8,937 15,494 1.10 0.81 12 33 None
KSS Options Chain 9.08 Call 9.50 7/11 No 0.08 0.11 0.10 +0.01 +11.12% 8,935 1,550 0.73 0.28 15 55 None
HIMS Options Chain 48.96 Call 50.00 7/11 No 1.15 1.20 1.18 -0.01 -0.84% 8,928 4,900 0.91 0.42 14 47 None
AMD Options Chain 137.82 Put 135.00 7/11 No 0.93 0.95 0.93 -1.54 -62.35% 8,844 14,759 0.42 -0.28 12 53 None
MARA Options Chain 17.52 Call 17.00 7/11 No 0.74 0.78 0.77 +0.36 +87.81% 8,842 29,019 0.75 0.69 6 39 None
SOFI Options Chain 19.95 Put 19.00 7/18 No 0.37 0.39 0.39 -0.26 -40.00% 8,841 3,286 0.60 -0.28 11 49 None
SBET Options Chain 16.29 Call 20.00 7/18 No 0.95 1.05 1.00 +0.65 +185.72% 8,841 9,370 2.09 0.32 9 30 None
RGTI Options Chain 13.38 Call 15.00 9/19 No 1.78 1.83 1.82 -0.23 -11.22% 8,839 7,854 1.01 0.48 3 17 None
CORZ Options Chain 14.83 Call 14.50 7/11 No 0.25 0.27 0.26 -0.50 -65.79% 8,778 9,133 0.87 0.36 5 26 None
F Options Chain 11.68 Call 12.00 7/11 No 0.04 0.05 0.05 +0.01 +25.00% 8,762 8,086 0.32 0.24 15 54 None
CORZ Options Chain 14.83 Call 16.00 8/15 Yes 0.71 0.77 0.76 -0.28 -26.93% 8,755 22,151 0.83 0.34 5 26 None
DVN Options Chain 32.68 Call 38.00 7/25 No 0.16 0.18 0.18 +0.08 +80.00% 8,752 145 0.34 0.15 9 66 None
TGT Options Chain 102.01 Put 95.00 7/18 No 0.30 0.32 0.28 -0.15 -34.89% 8,731 10,865 0.36 -0.10 14 65 None
GME Options Chain 22.75 Call 24.00 7/11 No 0.08 0.09 0.09 -0.07 -43.75% 8,720 11,985 0.54 0.20 16 35 None
IREN Options Chain 16.89 Call 15.00 7/18 No 2.28 2.30 2.34 -0.06 -2.50% 8,689 14,494 1.02 0.78 9 34 None
HOOD Options Chain 91.27 Call 99.00 7/11 No 0.38 0.39 0.38 -0.62 -62.00% 8,688 2,163 0.76 0.13 11 57 None
HOOD Options Chain 91.27 Call 95.00 7/18 No 2.56 2.59 2.57 -1.23 -32.37% 8,673 13,564 0.67 0.38 11 57 None
TSLA Options Chain 297.81 Call 310.00 7/18 No 5.55 5.65 5.60 +0.10 +1.82% 8,619 6,720 0.52 0.35 7 51 None
HIMS Options Chain 48.96 Call 51.00 7/11 No 0.61 0.87 0.85 -0.01 -1.17% 8,585 1,979 0.91 0.33 14 47 None
GME Options Chain 22.75 Call 23.00 7/11 No 0.28 0.30 0.29 -0.08 -21.63% 8,581 9,235 0.47 0.42 16 35 None
SMR Options Chain 35.08 Call 40.00 7/11 No 0.11 0.17 0.13 -0.40 -75.48% 8,579 9,197 1.00 0.09 3 20 None
SOFI Options Chain 19.95 Put 18.00 8/01 Yes 0.71 0.74 0.71 -0.22 -23.66% 8,569 7,062 0.79 -0.26 11 49 None
BAC Options Chain 47.15 Put 33.00 7/18 Yes 0.00 0.01 0.01 -0.01 -50.00% 8,551 2,548 0.86 0.00 12 73 None
QS Options Chain 8.18 Call 10.00 8/15 Yes 0.57 0.59 0.57 +0.24 +72.73% 8,551 18,461 1.11 0.36 9 26 None
INTC Options Chain 23.59 Call 22.50 7/11 No 1.19 1.23 1.21 +0.98 +426.09% 8,548 9,893 0.56 0.82 5 42 None
GME Options Chain 22.75 Call 25.00 7/11 No 0.04 0.05 0.05 -0.03 -37.50% 8,541 21,914 0.69 0.11 16 35 None
NIO Options Chain 3.50 Call 4.00 7/18 No 0.02 0.03 0.03 +0.01 +50.00% 8,527 24,565 0.68 0.10 7 -7 None
LCID Options Chain 2.30 Call 3.00 8/15 Yes 0.08 0.09 0.09 +0.04 +80.00% 8,519 33,317 0.97 0.24 6 26 None
MSTR Options Chain 396.94 Call 410.00 7/11 No 2.44 2.55 2.50 -1.25 -33.34% 8,475 11,462 0.49 0.25 1 59 None
DDOG Options Chain 152.41 Call 155.00 7/11 No 0.25 0.28 0.26 -1.59 -85.95% 8,422 4,731 0.49 0.09 8 47 None
BAC Options Chain 47.15 Put 46.00 7/11 No 0.09 0.10 0.10 +0.07 +233.34% 8,380 2,815 0.27 -0.17 12 73 None
CMG Options Chain 55.46 Call 59.00 7/11 No 0.04 0.05 0.05 -0.07 -58.34% 8,361 30,675 0.41 0.05 12 54 None
SOFI Options Chain 19.95 Call 21.50 7/11 No 0.09 0.10 0.09 % 8,358 0 0.74 0.16 11 49 None
PROK Options Chain 3.73 Call 2.50 7/18 No 1.10 3.80 1.40 +1.35 +2,700.00% 8,349 1,179 0.00 1.00 3 15 None
ORCL Options Chain 234.50 Call 240.00 7/18 No 3.05 3.20 3.20 +0.45 +16.37% 8,278 8,228 0.35 0.35 8 61 None
SMR Options Chain 35.08 Call 37.50 7/11 No 0.40 0.43 0.40 -0.83 -67.48% 8,239 290 0.94 0.25 3 20 None
QS Options Chain 8.18 Put 7.00 7/11 No 0.04 0.05 0.04 -0.22 -84.62% 8,235 1,547 1.34 -0.10 9 26 None
CCJ Options Chain 71.94 Put 55.00 9/19 Yes 0.61 0.66 0.62 +0.19 +44.19% 8,218 2,044 0.49 -0.10 10 58 None
AMZN Options Chain 219.36 Call 222.50 7/18 No 2.80 2.84 2.84 -2.41 -45.91% 8,206 6,108 0.28 0.40 15 63 None
NIO Options Chain 3.50 Put 3.00 11/21 Yes 0.25 0.27 0.26 -0.03 -10.35% 8,133 5,054 0.63 -0.26 7 -7 None
NVDA Options Chain 160.00 Put 148.00 7/18 No 0.60 0.61 0.60 -0.30 -33.34% 8,131 3,774 0.40 -0.10 16 59 None
AMZN Options Chain 219.36 Call 227.50 7/18 No 1.29 1.32 1.32 -1.51 -53.36% 8,091 4,730 0.28 0.23 15 63 None
META Options Chain 720.67 Call 740.00 7/11 No 1.35 1.38 1.38 -0.73 -34.60% 8,073 4,030 0.27 0.16 17 72 None
AAPL Options Chain 210.01 Call 220.00 7/18 No 0.55 0.58 0.57 -0.19 -25.00% 7,997 40,472 0.24 0.14 10 64 None
GOOGL Options Chain 174.36 Put 170.00 7/11 No 0.43 0.45 0.44 +0.11 +33.34% 7,990 4,486 0.31 -0.17 17 71 None
TSLA Options Chain 297.81 Call 400.00 7/18 No 0.09 0.11 0.11 -0.02 -15.39% 7,975 29,548 0.73 0.00 7 51 None
TGT Options Chain 102.01 Put 95.00 8/15 No 1.89 2.00 1.94 -0.10 -4.91% 7,955 3,842 0.37 -0.26 14 65 None
GOOG Options Chain 175.16 Put 172.50 7/11 No 0.74 0.77 0.75 +0.22 +41.51% 7,914 3,803 0.29 -0.26 17 71 None
IONQ Options Chain 44.97 Call 44.00 7/11 No 1.84 2.07 2.01 -0.50 -19.92% 7,907 8,118 0.84 0.63 8 43 None
RGTI Options Chain 13.38 Call 14.00 7/11 No 0.23 0.25 0.24 -0.23 -48.94% 7,890 14,011 0.98 0.33 3 17 None
TSLA Options Chain 297.81 Put 270.00 7/18 No 2.03 2.05 2.04 -1.06 -34.20% 7,874 13,103 0.57 -0.14 7 51 None
DAL Options Chain 50.00 Call 52.50 9/19 Yes 3.30 3.35 3.35 +0.47 +16.32% 7,872 25,885 0.45 0.47 15 64 None
MSTR Options Chain 396.94 Call 440.00 7/11 No 0.26 0.29 0.28 -0.29 -50.88% 7,858 7,942 0.60 0.03 1 59 None
DAL Options Chain 50.00 Call 55.00 7/11 Yes 0.45 0.50 0.46 +0.09 +24.33% 7,837 3,574 1.01 0.19 15 64 None
PINS Options Chain 35.76 Call 37.00 7/11 No 0.14 0.15 0.15 -0.05 -25.00% 7,827 15,549 0.42 0.22 16 48 None
AAPL Options Chain 210.01 Put 200.00 7/11 No 0.12 0.14 0.13 -0.16 -55.18% 7,811 11,347 0.33 -0.06 10 64 None
MRNA Options Chain 32.54 Call 35.00 1/16 Yes 5.80 5.95 5.85 +1.45 +32.96% 7,744 16,043 0.69 0.56 12 45 None
SOUN Options Chain 12.71 Call 12.50 7/11 No 0.57 0.62 0.62 +0.44 +244.45% 7,734 3,619 1.02 0.59 3 17 None
WEN Options Chain 11.29 Put 10.00 11/21 Yes 0.50 0.60 0.55 +0.03 +5.77% 7,732 4,234 0.43 -0.28 11 57 None
CORZ Options Chain 14.83 Put 13.00 8/15 Yes 0.98 1.11 1.05 +0.12 +12.91% 7,724 5,898 0.82 -0.35 5 26 None
UBER Options Chain 97.48 Call 105.00 8/15 Yes 2.67 2.73 2.71 +0.10 +3.84% 7,694 15,048 0.42 0.33 11 63 None
VALE Options Chain 9.99 Put 8.00 9/19 Yes 0.05 0.07 0.06 -0.01 -14.29% 7,692 21,112 0.35 -0.06 10 53 None
SOFI Options Chain 19.95 Call 20.00 8/15 Yes 1.83 1.86 1.82 +0.33 +22.15% 7,628 12,439 0.71 0.55 11 49 None
GME Options Chain 22.75 Call 30.00 7/25 No 0.12 0.15 0.14 +0.01 +7.70% 7,625 8,810 0.84 0.06 16 35 None
AMZN Options Chain 219.36 Put 215.00 7/18 No 2.26 2.30 2.27 +0.70 +44.59% 7,610 12,918 0.29 -0.31 15 63 None
SOFI Options Chain 19.95 Call 20.00 9/19 Yes 2.31 2.34 2.32 +0.39 +20.21% 7,566 24,507 0.63 0.56 11 49 None
OSCR Options Chain 16.55 Put 15.00 7/11 No 0.15 0.20 0.16 +0.03 +23.08% 7,565 15,022 1.22 -0.17 14 46 None
LCID Options Chain 2.30 Call 3.00 7/18 No 0.01 0.02 0.02 +0.01 +100.00% 7,559 16,734 1.07 0.06 6 26 None
QS Options Chain 8.18 Call 9.00 7/11 No 0.13 0.15 0.14 +0.10 +250.00% 7,554 2,460 1.41 0.27 9 26 None
PATH Options Chain 13.22 Call 13.50 7/11 No 0.10 0.12 0.11 +0.02 +22.23% 7,553 463 0.45 0.30 12 33 None
TSLA Options Chain 297.81 Put 305.00 7/18 No 14.05 14.15 14.05 -3.30 -19.02% 7,536 4,983 0.52 -0.58 7 51 None
WFC Options Chain 81.59 Put 75.00 9/19 Yes 1.45 1.48 1.45 -0.02 -1.37% 7,535 5,295 0.29 -0.22 13 72 None
CAVA Options Chain 87.57 Put 65.00 8/15 No 0.33 0.55 0.40 -0.27 -40.30% 7,494 2,070 0.63 -0.05 3 21 None
OSCR Options Chain 16.55 Call 17.00 7/11 No 0.40 0.45 0.43 -0.22 -33.85% 7,465 5,755 1.02 0.41 14 46 None
HOOD Options Chain 91.27 Put 85.00 7/11 No 0.40 0.43 0.42 0.00 0.00% 7,430 6,289 0.73 -0.13 11 57 None
AAL Options Chain 11.58 Call 12.00 7/18 No 0.26 0.28 0.26 -0.03 -10.35% 7,429 33,384 0.57 0.37 13 42 None
MU Options Chain 124.42 Call 125.00 7/11 No 1.52 1.59 1.56 +0.95 +155.74% 7,418 4,357 0.40 0.46 16 69 None
CORZ Options Chain 14.83 Call 18.00 7/11 No 0.02 0.03 0.03 -0.09 -75.00% 7,418 21,911 1.46 0.03 5 26 None
SOFI Options Chain 19.95 Put 19.00 8/01 Yes 1.09 1.12 1.10 -0.29 -20.87% 7,397 405 0.79 -0.36 11 49 None
NVDA Options Chain 160.00 Call 167.50 7/18 No 0.90 0.91 0.92 +0.19 +26.03% 7,387 18,952 0.31 0.20 16 59 None
CORZ Options Chain 14.83 Call 23.00 7/25 No 0.03 0.07 0.05 -0.03 -37.50% 7,385 7,974 1.20 0.02 5 26 None
TSLA Options Chain 297.81 Call 315.00 7/18 No 4.20 4.25 4.20 -0.10 -2.33% 7,373 3,960 0.52 0.29 7 51 None
SOUN Options Chain 12.71 Call 13.00 8/15 No 1.70 1.73 1.71 +0.62 +56.89% 7,338 1,535 1.11 0.55 3 17 None
INTC Options Chain 23.59 Put 22.00 7/11 No 0.05 0.06 0.06 -0.35 -85.37% 7,337 7,883 0.59 -0.12 5 42 None
AMD Options Chain 137.82 Call 155.00 7/25 No 0.64 0.69 0.67 +0.14 +26.42% 7,318 9,531 0.42 0.12 12 53 None
SOFI Options Chain 19.95 Call 22.50 7/11 No 0.03 0.04 0.04 +0.01 +33.34% 7,318 2,067 0.81 0.07 11 49 None
SOFI Options Chain 19.95 Call 15.00 1/16 Yes 6.45 6.50 6.47 +0.57 +9.67% 7,305 66,448 0.63 0.82 11 49 None
MSTR Options Chain 396.94 Call 425.00 7/18 No 3.20 3.40 3.38 -1.27 -27.32% 7,275 2,488 0.46 0.21 1 59 None
HOOD Options Chain 91.27 Put 92.00 7/11 No 2.60 2.69 2.60 +0.51 +24.41% 7,245 3,579 0.69 -0.53 11 57 None
NVDA Options Chain 160.00 Put 139.00 9/19 Yes 4.20 4.30 4.20 -0.43 -9.29% 7,217 2,983 0.46 -0.21 16 59 None
TSLA Options Chain 297.81 Call 330.00 7/18 No 1.74 1.77 1.75 -0.25 -12.50% 7,209 10,580 0.53 0.15 7 51 None
UPST Options Chain 76.07 Call 80.00 7/11 No 0.84 0.92 0.85 -0.43 -33.60% 7,200 2,450 0.80 0.27 5 43 None
SOFI Options Chain 19.95 Call 22.00 1/16 Yes 2.87 2.95 2.87 +0.38 +15.27% 7,190 18,091 0.60 0.52 11 49 None
MRK Options Chain 81.37 Call 85.00 7/25 No 0.65 0.70 0.66 -0.03 -4.35% 7,190 420 0.28 0.24 15 73 None
ALK Options Chain 50.06 Call 52.50 10/17 Yes 3.70 3.90 3.82 -0.44 -10.33% 7,172 7,907 0.43 0.49 13 55 None
AMBC Options Chain 7.57 Call 10.00 8/15 Yes 0.15 0.25 0.23 +0.03 +15.00% 7,171 38,454 0.86 0.20 6 26 None
PLTR Options Chain 139.71 Put 136.00 7/11 No 1.09 1.12 1.09 -0.58 -34.74% 7,170 1,629 0.51 -0.27 11 51 None
GOOG Options Chain 175.16 Call 180.00 7/18 No 1.35 1.38 1.37 -1.04 -43.16% 7,169 19,216 0.26 0.29 17 71 None
RIOT Options Chain 11.57 Call 12.00 7/11 No 0.18 0.20 0.20 -0.05 -20.00% 7,135 9,415 0.84 0.35 10 39 None
IONQ Options Chain 44.97 Call 50.00 7/18 No 1.05 1.14 1.07 -0.33 -23.58% 7,053 15,019 0.93 0.28 8 43 None
BABA Options Chain 107.99 Call 110.00 7/11 No 0.72 0.73 0.72 +0.12 +20.00% 7,044 8,286 0.37 0.31 18 33 None
AMD Options Chain 137.82 Put 136.00 7/11 No 1.24 1.26 1.26 -1.74 -58.00% 7,020 2,022 0.42 -0.34 12 53 None
WULF Options Chain 4.82 Call 5.00 8/15 No 0.53 0.58 0.59 +0.02 +3.51% 7,016 23,063 1.03 0.51 5 30 None
QS Options Chain 8.18 Call 8.00 8/15 Yes 1.14 1.17 1.14 +0.54 +90.00% 7,013 14,140 1.01 0.59 9 26 None
INTC Options Chain 23.59 Call 25.00 7/11 No 0.10 0.11 0.11 +0.09 +450.00% 7,011 9,175 0.61 0.14 5 42 None
TLRY Options Chain 0.59 Put 1.00 1/16 Yes 0.48 0.53 0.50 -0.05 -9.10% 7,008 20,496 1.17 -0.60 12 33 None
LYFT Options Chain 16.45 Call 17.00 7/18 No 0.28 0.29 0.28 +0.06 +27.28% 6,997 13,321 0.46 0.35 10 38 None
COIN Options Chain 357.10 Call 370.00 7/11 No 3.10 3.30 3.25 -1.65 -33.68% 6,990 9,824 0.67 0.26 11 58 None
AVGO Options Chain 271.80 Call 280.00 7/11 No 1.00 1.04 0.99 -1.27 -56.20% 6,949 5,973 0.37 0.20 8 66 None
SMCI Options Chain 49.11 Call 52.00 7/11 No 0.30 0.32 0.31 +0.09 +40.91% 6,946 11,198 0.70 0.19 10 50 None
SOUN Options Chain 12.71 Call 14.00 7/11 No 0.19 0.22 0.19 +0.12 +171.43% 6,931 1,196 1.32 0.22 3 17 None
GOOGL Options Chain 174.36 Call 177.50 7/18 No 1.88 1.91 1.90 -1.25 -39.69% 6,925 5,593 0.27 0.37 17 71 None
BAC Options Chain 47.15 Call 48.00 7/11 No 0.12 0.14 0.14 -0.77 -84.62% 6,918 4,022 0.24 0.20 12 73 None
RGTI Options Chain 13.38 Call 15.00 7/11 No 0.07 0.08 0.08 -0.13 -61.91% 6,917 5,240 1.05 0.14 3 17 None
TSLA Options Chain 297.81 Put 260.00 7/11 No 0.24 0.26 0.26 -0.25 -49.02% 6,900 9,365 0.81 -0.03 7 51 None
UBER Options Chain 97.48 Call 100.00 9/19 Yes 6.00 6.05 6.07 +0.17 +2.89% 6,885 11,887 0.39 0.50 11 63 None
AMC Options Chain 2.90 Call 3.00 7/11 No 0.03 0.04 0.04 0.00 0.00% 6,874 12,262 0.61 0.33 9 25 None
UBER Options Chain 97.48 Call 95.00 7/18 No 3.65 3.75 3.65 +0.25 +7.36% 6,850 21,516 0.33 0.70 11 63 None
INTC Options Chain 23.59 Call 24.00 8/15 Yes 1.50 1.55 1.52 +0.68 +80.96% 6,828 22,645 0.54 0.51 5 42 None
HOOD Options Chain 91.27 Call 95.00 7/25 No 3.55 3.70 3.65 -1.30 -26.27% 6,817 8,310 0.65 0.42 11 57 None
MARA Options Chain 17.52 Call 17.50 7/11 No 0.45 0.48 0.47 +0.22 +88.00% 6,817 23,113 0.71 0.52 6 39 None
AMD Options Chain 137.82 Call 136.00 7/11 No 3.10 3.20 3.15 +1.25 +65.79% 6,797 4,189 0.41 0.66 12 53 None
IONQ Options Chain 44.97 Call 51.00 7/18 No 0.86 0.99 0.85 -0.27 -24.11% 6,782 895 0.95 0.24 8 43 None
HOOD Options Chain 91.27 Call 105.00 7/11 No 0.13 0.17 0.13 -0.21 -61.77% 6,720 7,855 0.91 0.05 11 57 None
RIVN Options Chain 13.13 Put 13.00 7/18 No 0.34 0.37 0.36 -0.23 -38.99% 6,718 27,825 0.49 -0.42 8 29 None
CMCSA Options Chain 35.44 Call 36.00 7/11 No 0.28 0.34 0.27 +0.11 +68.75% 6,685 8,636 0.19 0.53 12 63 None
NVDA Options Chain 160.00 Put 130.00 12/19 Yes 5.95 6.05 6.05 -0.31 -4.88% 6,676 27,577 0.46 -0.18 16 59 None
U Options Chain 29.40 Call 65.00 1/16 Yes 1.00 1.03 1.03 +0.37 +56.07% 6,671 30,254 0.79 0.15 6 41 None
SOUN Options Chain 12.71 Call 14.00 7/18 No 0.46 0.47 0.45 +0.25 +125.00% 6,663 6,162 1.10 0.33 3 17 None
IONQ Options Chain 44.97 Call 50.00 7/11 No 0.24 0.27 0.26 -0.29 -52.73% 6,661 5,069 0.97 0.12 8 43 None
GME Options Chain 22.75 Call 25.00 7/25 No 0.37 0.38 0.38 -0.06 -13.64% 6,654 12,312 0.56 0.26 16 35 None
AMD Options Chain 137.82 Call 135.00 8/15 Yes 10.05 10.20 10.02 +1.42 +16.52% 6,652 8,284 0.47 0.60 12 53 None
PROK Options Chain 3.73 Put 2.50 7/18 No 0.20 0.40 0.30 -1.55 -83.79% 6,649 50 0.00 0.00 3 15 None
WFC Options Chain 81.59 Call 85.00 9/19 Yes 2.41 2.45 2.42 -0.41 -14.49% 6,643 7,447 0.26 0.39 13 72 None
INTC Options Chain 23.59 Put 18.00 7/18 No 0.01 0.02 0.02 -0.01 -33.34% 6,640 26,613 0.78 -0.01 5 42 None
BBAI Options Chain 7.59 Call 7.00 7/25 No 1.20 1.30 1.25 -0.20 -13.80% 6,633 7,206 1.50 0.66 3 21 None
BBAI Options Chain 7.59 Call 8.00 7/18 No 0.60 0.65 0.62 -0.18 -22.50% 6,632 6,267 1.60 0.47 3 21 None
FOUR Options Chain 102.56 Call 105.00 9/19 Yes 7.70 8.50 8.15 +0.15 +1.88% 6,632 3,774 0.48 0.52 11 56 None
AMZN Options Chain 219.36 Call 235.00 7/18 No 0.36 0.37 0.37 -0.57 -60.64% 6,627 45,542 0.28 0.08 15 63 None
META Options Chain 720.67 Call 725.00 7/11 No 5.35 5.45 5.45 -0.85 -13.50% 6,616 2,063 0.28 0.42 17 72 None
CRWV Options Chain 151.45 Call 160.00 7/11 No 1.35 1.52 1.42 -3.06 -68.31% 6,609 3,495 0.87 0.22 3 22 None
AMZN Options Chain 219.36 Call 230.00 7/25 No 1.62 1.73 1.65 -1.44 -46.61% 6,584 11,484 0.27 0.24 15 63 None
INTC Options Chain 23.59 Put 24.00 7/11 No 0.68 0.70 0.69 -1.36 -66.35% 6,574 385 0.52 -0.63 5 42 None
AES Options Chain 11.07 Call 11.50 7/11 No 0.15 0.20 0.17 -0.13 -43.34% 6,574 3,462 0.83 0.29 13 56 None
NVDA Options Chain 160.00 Call 170.00 8/15 No 3.65 3.70 3.65 +0.44 +13.71% 6,546 53,923 0.35 0.33 16 59 None
C Options Chain 85.57 Put 84.00 7/11 No 0.28 0.30 0.29 +0.13 +81.25% 6,545 1,938 0.29 -0.22 18 85 None
PFE Options Chain 25.62 Call 26.00 7/11 No 0.07 0.08 0.07 +0.04 +133.34% 6,540 8,048 0.22 0.23 12 64 None
AMZN Options Chain 219.36 Call 240.00 7/11 No 0.02 0.03 0.03 -0.02 -40.00% 6,536 9,947 0.41 0.00 15 63 None
CORZ Options Chain 14.83 Call 16.50 7/18 No 0.15 0.20 0.19 -0.19 -50.00% 6,526 865 0.90 0.17 5 26 None
SOFI Options Chain 19.95 Put 19.00 9/19 Yes 1.64 1.70 1.68 -0.30 -15.16% 6,521 1,554 0.64 -0.36 11 49 None
TSLA Options Chain 297.81 Put 250.00 7/18 No 0.72 0.73 0.73 -0.34 -31.78% 6,509 20,917 0.67 -0.07 7 51 None
BULL Options Chain 12.85 Call 13.00 7/11 No 0.35 0.38 0.38 -0.04 -9.53% 6,509 5,335 0.84 0.50 3 17 None
RIVN Options Chain 13.13 Call 14.00 7/11 No 0.04 0.05 0.05 +0.02 +66.67% 6,496 4,463 0.59 0.14 8 29 None
MRVL Options Chain 71.95 Call 85.00 8/15 No 0.97 1.03 1.02 -0.05 -4.68% 6,486 14,366 0.49 0.13 7 50 None
PLTR Options Chain 139.71 Put 138.00 7/11 No 1.73 1.77 1.74 -0.71 -28.98% 6,467 2,750 0.50 -0.38 11 51 None
AA Options Chain 30.51 Call 35.00 8/15 Yes 0.70 0.75 0.72 +0.29 +67.45% 6,466 1,248 0.55 0.24 17 51 None
MSFT Options Chain 496.62 Call 500.00 7/11 No 1.49 1.60 1.55 -1.23 -44.25% 6,457 5,084 0.15 0.34 13 68 None
IONQ Options Chain 44.97 Put 34.00 7/11 No 0.00 0.02 0.01 -0.06 -85.72% 6,455 6,587 1.39 0.00 8 43 None
BAC Options Chain 47.15 Call 48.00 7/18 Yes 0.70 0.72 0.71 -0.76 -51.71% 6,439 20,341 0.33 0.39 12 73 None
IONQ Options Chain 44.97 Put 40.50 7/18 No 0.73 0.83 0.85 -0.41 -32.54% 6,425 31 0.85 -0.20 8 43 None
HBM Options Chain 10.89 Call 12.50 8/15 Yes 0.25 0.35 0.30 +0.10 +50.00% 6,425 41 0.57 0.23 15 55 None
TSLA Options Chain 297.81 Call 300.00 8/15 Yes 21.90 22.05 21.95 +1.09 +5.23% 6,417 9,350 0.58 0.53 7 51 None
AMZN Options Chain 219.36 Call 225.00 8/15 Yes 7.85 7.95 7.95 -2.10 -20.90% 6,416 15,027 0.35 0.45 15 63 None
QBTS Options Chain 15.99 Call 20.00 7/18 No 0.15 0.16 0.15 -0.17 -53.13% 6,414 19,867 1.05 0.12 6 26 None
SOFI Options Chain 19.95 Put 18.50 7/11 No 0.06 0.08 0.08 -0.12 -60.00% 6,408 5,808 0.72 -0.12 11 49 None
SMCI Options Chain 49.11 Call 50.00 7/18 No 1.67 1.71 1.69 +0.54 +46.96% 6,403 15,235 0.64 0.45 10 50 None
TSLA Options Chain 297.81 Put 295.00 7/18 No 8.70 8.80 8.70 -2.81 -24.42% 6,377 5,661 0.53 -0.43 7 51 None
TSLA Options Chain 297.81 Call 302.50 7/18 No 8.35 8.45 8.40 +0.50 +6.33% 6,365 1,715 0.52 0.45 7 51 None
TSLA Options Chain 297.81 Put 310.00 7/11 No 13.45 14.10 13.93 -3.92 -21.97% 6,357 4,371 0.56 -0.77 7 51 None
SOFI Options Chain 19.95 Call 25.00 7/18 No 0.05 0.06 0.05 +0.02 +66.67% 6,356 5,311 0.80 0.05 11 49 None