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
AAPL Options Chain 327.80 Call 335.00 7/17 No 1.50 1.56 1.55 +0.93 +150.00% 153,879 14,071 0.33 0.39 8 61 None
SPCX Options Chain 135.27 Call 330.00 7/24 No 0.05 0.10 0.09 +0.04 +80.00% 146,625 27,577 2.30 0.00 3 33 None
AAPL Options Chain 327.80 Call 330.00 7/17 No 4.30 4.50 4.45 +2.60 +140.55% 134,809 19,535 0.35 0.71 8 61 None
AAPL Options Chain 327.80 Call 332.50 7/17 No 2.71 2.82 2.71 +1.64 +153.28% 131,746 7,586 0.34 0.56 8 61 None
FHN Options Chain 25.40 Call 27.00 11/20 Yes 0.80 1.25 0.99 -0.39 -28.27% 100,001 444 0.27 0.38 14 59 None
AAPL Options Chain 327.80 Put 330.00 7/17 No 1.05 1.09 1.08 -3.32 -75.46% 91,209 746 0.34 -0.29 8 61 None
MSFT Options Chain 401.10 Call 410.00 7/17 No 0.95 0.99 0.97 +0.16 +19.76% 84,322 19,742 0.45 0.19 15 72 None
FIG Options Chain 23.54 Call 29.00 7/24 No 0.37 0.39 0.39 -0.07 -15.22% 81,194 183 1.33 0.16 3 19 None
AAPL Options Chain 327.80 Put 327.50 7/17 No 0.56 0.59 0.58 -2.17 -78.91% 75,684 1,947 0.35 -0.19 8 61 None
MSFT Options Chain 401.10 Call 400.00 7/17 No 4.25 4.45 4.35 +1.41 +47.96% 70,800 27,534 0.43 0.56 15 72 None
AAPL Options Chain 327.80 Put 325.00 7/17 No 0.32 0.33 0.33 -1.37 -80.59% 63,072 7,597 0.38 -0.13 8 61 None
AAPL Options Chain 327.80 Call 340.00 7/17 No 0.35 0.37 0.37 +0.14 +60.87% 60,440 12,051 0.33 0.14 8 61 None
NVDA Options Chain 207.40 Call 250.00 8/21 No 0.89 0.91 0.91 -0.50 -35.47% 49,189 52,509 0.40 0.08 18 63 None
AAPL Options Chain 327.80 Call 337.50 7/17 No 0.74 0.80 0.80 +0.44 +122.23% 48,159 7,025 0.33 0.24 8 61 None
AAPL Options Chain 327.80 Put 320.00 7/17 No 0.13 0.14 0.14 -0.43 -75.44% 47,592 15,463 0.45 -0.05 8 61 None
MSFT Options Chain 401.10 Call 405.00 7/17 No 2.15 2.20 2.17 +0.59 +37.35% 46,173 9,030 0.44 0.35 15 72 None
RKT Options Chain 14.90 Call 19.00 3/19 Yes 1.76 1.99 1.67 % 45,000 0 0.63 0.43 6 55 None
NFLX Options Chain 73.98 Call 80.00 7/17 Yes 1.54 1.59 1.54 +0.37 +31.63% 44,306 43,556 2.29 0.29 6 56 None
MARA Options Chain 11.42 Call 13.00 7/24 No 0.14 0.16 0.15 -0.26 -63.42% 43,160 2,013 0.93 0.19 4 41 None
AMZN Options Chain 255.25 Call 257.50 7/17 No 0.28 0.30 0.30 -1.60 -84.22% 43,140 11,201 0.44 0.10 12 66 None
NFLX Options Chain 73.98 Call 85.00 7/17 Yes 0.64 0.67 0.66 +0.21 +46.67% 42,201 38,733 2.30 0.14 6 56 None
AAPL Options Chain 327.80 Put 332.50 7/17 No 1.89 2.00 1.93 -4.17 -68.37% 42,103 193 0.33 -0.44 8 61 None
AMZN Options Chain 255.25 Call 260.00 7/17 No 0.13 0.14 0.14 -1.02 -87.94% 42,039 36,134 0.46 0.05 12 66 None
MARA Options Chain 11.42 Call 12.00 7/24 No 0.37 0.40 0.38 -0.46 -54.77% 41,490 2,890 0.91 0.38 4 41 None
AMZN Options Chain 255.25 Call 255.00 7/17 No 0.62 0.64 0.63 -2.41 -79.28% 41,273 21,040 0.44 0.20 12 66 None
MARA Options Chain 11.42 Call 13.00 7/17 No 0.01 0.02 0.01 -0.11 -91.67% 40,282 47,344 1.41 0.03 4 41 None
SKHY Options Chain 169.90 Call 200.00 9/18 No 16.00 16.70 16.20 -7.60 -31.94% 37,089 683 3 22 None
WULF Options Chain 19.37 Put 15.00 8/21 Yes 1.00 1.09 1.05 +0.31 +41.90% 35,484 10,656 1.10 -0.24 2 38 None
MARA Options Chain 11.42 Call 14.00 7/17 No 0.00 0.01 0.01 -0.01 -50.00% 35,436 48,780 1.92 0.00 4 41 None
NVDA Options Chain 207.40 Call 215.00 7/24 No 2.08 2.12 2.10 -2.10 -50.00% 35,155 34,997 0.40 0.28 18 63 None
AAPL Options Chain 327.80 Put 322.50 7/17 No 0.19 0.20 0.19 -0.81 -81.00% 35,023 5,185 0.41 -0.09 8 61 None
NFLX Options Chain 73.98 Call 80.00 7/24 Yes 1.70 1.75 1.73 +0.40 +30.08% 34,961 20,254 0.85 0.30 6 56 None
GRAB Options Chain 3.73 Call 5.00 1/15 Yes 0.22 0.25 0.23 -0.05 -17.86% 33,598 104,713 0.52 0.35 14 40 None
GOOGL Options Chain 354.46 Call 375.00 7/17 No 0.02 0.03 0.03 -2.35 -98.74% 31,827 9,315 0.47 0.01 10 64 None
NFLX Options Chain 73.98 Call 78.00 7/17 Yes 2.12 2.17 2.12 +0.45 +26.95% 31,677 14,875 2.29 0.36 6 56 None
NVDA Options Chain 207.40 Call 210.00 7/20 No 1.80 1.85 1.85 -3.15 -63.00% 30,998 4,239 0.33 0.37 18 63 None
MU Options Chain 853.20 Call 900.00 7/17 No 3.65 3.95 3.85 -27.65 -87.78% 30,433 4,753 1.01 0.15 13 68 None
IREN Options Chain 34.83 Put 34.00 7/24 No 2.20 2.34 2.19 +0.95 +76.62% 29,325 13,635 1.32 -0.41 9 42 None
INTC Options Chain 96.98 Call 100.00 7/17 No 0.86 0.90 0.89 -3.87 -81.31% 27,927 7,560 0.98 0.30 5 54 None
GOOGL Options Chain 354.46 Put 350.00 7/17 No 1.60 1.82 1.60 +1.44 +900.00% 27,703 8,954 0.46 -0.29 10 64 None
MSFT Options Chain 401.10 Call 402.50 7/17 No 3.00 3.20 3.15 +1.03 +48.59% 26,565 3,612 0.43 0.45 15 72 None
AMZN Options Chain 255.25 Put 250.00 7/17 No 2.32 2.40 2.35 +1.24 +111.72% 26,529 9,545 0.45 -0.49 12 66 None
IONQ Options Chain 35.10 Put 35.00 7/17 No 0.62 0.66 0.68 +0.44 +183.34% 26,424 21,322 1.00 -0.47 9 44 None
GOOGL Options Chain 354.46 Call 370.00 7/17 No 0.10 0.12 0.10 -4.44 -97.80% 26,403 22,464 0.45 0.04 10 64 None
MU Options Chain 853.20 Put 850.00 7/17 No 16.55 17.40 17.15 +7.75 +82.45% 26,110 7,327 1.05 -0.48 13 68 None
TSM Options Chain 409.74 Call 450.00 8/21 Yes 11.10 12.20 11.11 -5.04 -31.21% 25,812 4,801 0.49 0.31 23 65
Dividend Stock List
NVDA Options Chain 207.40 Call 215.00 7/20 No 0.55 0.59 0.58 -1.82 -75.84% 25,748 6,175 0.33 0.16 18 63 None
NFLX Options Chain 73.98 Put 73.00 8/21 Yes 3.80 4.00 3.84 -0.26 -6.35% 25,557 49,865 0.51 -0.41 6 56 None
NFLX Options Chain 73.98 Call 74.00 7/24 Yes 3.80 4.00 3.90 +0.50 +14.71% 25,539 9,970 0.83 0.54 6 56 None
IONQ Options Chain 35.10 Put 55.00 7/17 No 19.10 20.65 19.87 +2.19 +12.39% 25,108 7,877 6.79 -1.00 9 44 None
AAPL Options Chain 327.80 Put 317.50 7/17 No 0.09 0.11 0.09 -0.26 -74.29% 25,103 9,389 0.49 -0.03 8 61 None
AVTR Options Chain 11.31 Call 13.00 9/18 Yes 0.55 0.65 0.58 +0.08 +16.00% 25,063 27 0.63 0.34 3 34 None
RIOT Options Chain 18.82 Call 21.00 8/21 Yes 1.53 1.58 1.56 -0.67 -30.05% 24,099 256 0.99 0.43 5 43 None
GOOGL Options Chain 354.46 Call 380.00 7/17 No 0.00 0.01 0.01 -1.19 -99.17% 23,436 10,049 0.52 0.00 10 64 None
TSM Options Chain 409.74 Call 510.00 8/21 Yes 2.43 3.10 2.59 -2.11 -44.90% 23,341 1,730 0.50 0.10 23 65
Dividend Stock List
MARA Options Chain 11.42 Call 12.50 7/17 No 0.02 0.03 0.02 -0.25 -92.60% 22,997 40,325 1.20 0.08 4 41 None
MSFT Options Chain 401.10 Call 395.00 7/17 No 7.55 7.85 7.61 +2.51 +49.22% 22,980 7,493 0.44 0.76 15 72 None
NFLX Options Chain 73.98 Put 55.00 7/17 Yes 0.02 0.03 0.03 -0.01 -25.00% 22,657 2,380 2.48 0.00 6 56 None
MSFT Options Chain 401.10 Call 480.00 8/21 Yes 3.30 3.45 3.35 +0.20 +6.35% 22,502 88,389 0.46 0.13 15 72 None
INTC Options Chain 96.98 Call 80.00 7/17 No 16.95 17.35 16.27 -5.68 -25.88% 22,480 4,805 2.18 1.00 5 54 None
AAPL Options Chain 327.80 Call 345.00 7/17 No 0.06 0.08 0.06 -0.04 -40.00% 22,451 5,353 0.35 0.04 8 61 None
INTC Options Chain 96.98 Call 81.00 7/17 No 15.95 16.35 15.75 -5.70 -26.58% 22,407 486 2.07 1.00 5 54 None
PYPL Options Chain 55.30 Put 32.50 9/18 Yes 0.02 0.18 0.08 +0.02 +33.34% 22,356 23,887 0.64 -0.01 14 60 None
IONQ Options Chain 35.10 Put 45.00 7/17 No 9.70 10.05 9.90 +2.32 +30.61% 22,314 10,219 2.98 -1.00 9 44 None
UMC Options Chain 24.92 Call 24.00 8/21 Yes 1.50 2.15 2.05 -1.45 -41.43% 22,180 301 0.96 0.47 17 43 None
INTC Options Chain 96.98 Call 105.00 7/17 No 0.17 0.18 0.18 -1.92 -91.43% 22,149 9,986 1.04 0.08 5 54 None
MU Options Chain 853.20 Call 850.00 7/17 No 20.50 21.50 21.50 -42.20 -66.25% 21,985 2,640 1.07 0.52 13 68 None
META Options Chain 664.54 Call 700.00 7/17 No 0.33 0.37 0.36 -3.59 -90.89% 21,972 21,847 0.59 0.03 11 66 None
UMC Options Chain 24.92 Call 27.00 8/21 Yes 1.00 1.40 1.12 -1.18 -51.31% 21,835 1,871 0.95 0.32 17 43 None
NVDA Options Chain 207.40 Call 205.00 7/24 No 6.40 6.50 6.50 -3.53 -35.20% 21,769 25,267 0.41 0.60 18 63 None
GOOGL Options Chain 354.46 Call 372.50 7/17 No 0.05 0.06 0.06 -3.19 -98.16% 21,721 2,390 0.45 0.02 10 64 None
WULF Options Chain 19.37 Put 18.00 8/21 Yes 2.19 2.36 2.40 +0.75 +45.46% 21,566 16,757 1.06 -0.43 2 38 None
AAPL Options Chain 327.80 Call 327.50 7/17 No 6.25 6.50 6.26 +3.41 +119.65% 21,536 5,977 0.36 0.81 8 61 None
BE Options Chain 236.00 Call 330.00 8/21 Yes 10.10 11.45 10.55 -9.68 -47.85% 20,465 25,355 1.53 0.23 4 12 None
WBD Options Chain 27.29 Put 27.00 10/16 No 1.69 1.80 1.75 -0.07 -3.85% 20,461 127,381 0.37 -0.41 3 19 None
AAPL Options Chain 327.80 Put 315.00 7/17 No 0.06 0.08 0.07 -0.15 -68.19% 20,314 17,189 0.53 -0.02 8 61 None
CRWV Options Chain 76.79 Put 100.00 7/17 No 26.50 27.80 27.11 +3.81 +16.36% 20,304 15,580 4.38 -1.00 3 21 None
SHEL Options Chain 85.08 Call 89.00 7/24 No 0.10 0.30 0.20 +0.05 +33.34% 20,296 248 0.24 0.10 17 73 None
BSX Options Chain 43.15 Call 70.00 9/18 Yes 0.05 0.15 0.10 +0.03 +42.86% 20,128 41,715 0.55 0.04 13 55 None
NFLX Options Chain 73.98 Call 75.00 7/17 Yes 3.25 3.35 3.27 +0.56 +20.67% 19,766 29,296 2.27 0.49 6 56 None
IBM Options Chain 211.79 Call 220.00 7/17 No 2.20 2.23 2.22 +1.22 +122.00% 19,749 8,631 0.54 0.48 10 65 None
AAPL Options Chain 327.80 Call 342.50 7/17 No 0.16 0.17 0.17 +0.03 +21.43% 19,669 1,951 0.34 0.08 8 61 None
AMZN Options Chain 255.25 Put 252.50 7/17 No 3.70 3.85 3.70 +1.84 +98.93% 19,500 3,190 0.45 -0.66 12 66 None
DIS Options Chain 97.06 Call 101.00 7/17 No 0.33 0.36 0.35 +0.31 +775.00% 19,495 1,513 0.43 0.26 14 73 None
CIFR Options Chain 19.83 Call 18.00 7/17 No 0.30 0.36 0.33 -1.37 -80.59% 19,491 612 1.31 0.39 4 39 None
LCID Options Chain 5.85 Call 7.00 7/17 No 0.09 0.10 0.10 +0.07 +233.34% 19,302 17,771 2.16 0.23 7 27 None
WBD Options Chain 27.29 Put 27.00 9/18 No 1.19 1.63 1.35 -0.21 -13.47% 19,048 26,113 0.33 -0.43 3 19 None
ASTS Options Chain 58.01 Put 80.00 7/17 No 24.80 26.50 25.83 +12.03 +87.18% 18,979 6,614 6.35 -1.00 5 39 None
NVDA Options Chain 207.40 Call 220.00 7/24 No 1.05 1.08 1.07 -1.35 -55.79% 18,905 20,825 0.40 0.17 18 63 None
GOOGL Options Chain 354.46 Call 360.00 7/17 No 1.15 1.24 1.20 -10.60 -89.84% 18,659 8,363 0.43 0.26 10 64 None
NVDA Options Chain 207.40 Call 210.00 7/24 No 3.80 3.90 3.89 -2.86 -42.37% 18,308 14,544 0.40 0.43 18 63 None
ET Options Chain 20.20 Call 20.00 7/17 No 0.22 0.25 0.23 +0.14 +155.56% 18,297 39,380 0.38 0.74 9 56 None
KHC Options Chain 25.27 Call 26.50 7/24 No 0.27 0.32 0.30 +0.20 +200.00% 18,208 290 0.26 0.42 8 58 None
GOOGL Options Chain 354.46 Put 360.00 7/17 No 6.55 7.25 6.50 +5.76 +778.38% 18,199 7,316 0.43 -0.74 10 64 None
INTC Options Chain 96.98 Put 96.00 7/17 No 1.44 1.54 1.48 +0.81 +120.90% 18,023 1,673 0.99 -0.40 5 54 None
CRWV Options Chain 76.79 Put 90.00 7/17 No 16.80 18.30 17.80 +4.68 +35.68% 17,928 5,356 4.55 -1.00 3 21 None
FIG Options Chain 23.54 Call 28.00 7/17 No 0.01 0.02 0.02 -0.02 -50.00% 17,802 43,234 1.68 0.01 3 19 None
NFLX Options Chain 73.98 Put 70.00 7/17 Yes 1.51 1.57 1.54 -0.12 -7.23% 17,744 35,910 2.20 -0.28 6 56 None
MU Options Chain 853.20 Put 800.00 7/17 No 3.60 4.30 3.75 +0.65 +20.97% 17,569 14,624 1.18 -0.15 13 68 None
KHC Options Chain 25.27 Call 27.00 7/24 No 0.13 0.19 0.17 +0.12 +240.00% 17,476 53 0.27 0.25 8 58 None
TSLA Options Chain 394.46 Call 400.00 7/24 Yes 10.90 11.00 10.95 -1.95 -15.12% 17,461 5,994 0.63 0.43 10 59 None
GT Options Chain 7.10 Call 7.00 7/17 No 0.10 0.20 0.15 +0.13 +650.00% 17,448 25,399 0.58 0.66 7 40 None
NFLX Options Chain 73.98 Call 90.00 7/17 Yes 0.26 0.28 0.26 +0.08 +44.45% 17,285 57,410 2.35 0.07 6 56 None
CRWV Options Chain 76.79 Call 100.00 8/21 No 2.40 2.45 2.43 -0.87 -26.37% 16,879 36,204 1.03 0.21 3 21 None
SKHY Options Chain 169.90 Put 80.00 8/21 No 1.70 1.90 1.75 +0.93 +113.42% 16,868 1,139 3 22 None
ABBV Options Chain 244.78 Call 260.00 7/17 No 0.22 0.30 0.25 +0.23 +1,150.00% 16,848 935 0.35 0.12 7 63 None
MSFT Options Chain 401.10 Call 407.50 7/17 No 1.43 1.50 1.43 +0.29 +25.44% 16,840 3,367 0.45 0.26 15 72 None
AMZN Options Chain 255.25 Put 255.00 7/17 No 5.55 5.75 5.59 +2.56 +84.49% 16,722 10,791 0.46 -0.80 12 66 None
NOK Options Chain 10.38 Call 14.00 7/31 Yes 0.07 0.09 0.08 -0.08 -50.00% 16,708 4,718 1.02 0.09 12 44 None
AA Options Chain 48.62 Call 55.00 8/21 Yes 1.00 1.15 1.06 -0.47 -30.72% 16,555 1,550 0.60 0.22 13 53 None
AA Options Chain 48.62 Call 65.00 8/21 Yes 0.15 0.20 0.17 -0.16 -48.49% 16,465 11,337 0.60 0.05 13 53 None
IONQ Options Chain 35.10 Put 36.00 7/17 No 1.16 1.37 1.31 +0.84 +178.73% 16,101 3,105 1.00 -0.69 9 44 None
IREN Options Chain 34.83 Put 32.00 7/17 No 0.19 0.27 0.27 +0.16 +145.46% 16,076 17,410 1.61 -0.13 9 42 None
LCID Options Chain 5.85 Call 6.50 7/17 No 0.20 0.25 0.24 +0.16 +200.00% 15,899 3,941 2.08 0.47 7 27 None
PLTR Options Chain 134.44 Call 140.00 7/24 No 1.95 1.98 1.98 -0.07 -3.42% 15,894 7,808 0.51 0.31 12 53 None
MARA Options Chain 11.42 Call 13.50 7/17 No 0.00 0.01 0.01 -0.05 -83.34% 15,861 37,888 1.63 0.01 4 41 None
ET Options Chain 20.20 Call 20.00 8/21 Yes 0.54 0.60 0.55 +0.14 +34.15% 15,835 13,666 0.22 0.53 9 56 None
INTC Options Chain 96.98 Put 100.00 7/17 No 3.75 3.90 3.75 +2.08 +124.56% 15,824 31,053 1.01 -0.70 5 54 None
GOOGL Options Chain 354.46 Put 355.00 7/17 No 3.40 3.65 3.40 +3.08 +962.50% 15,692 3,876 0.44 -0.51 10 64 None
NFLX Options Chain 73.98 Call 82.00 7/17 Yes 1.09 1.13 1.10 +0.30 +37.50% 15,654 13,782 2.29 0.22 6 56 None
MSFT Options Chain 401.10 Call 397.50 7/17 No 5.75 5.95 5.91 +2.10 +55.12% 15,637 3,086 0.43 0.67 15 72 None
RUN Options Chain 12.14 Call 13.00 8/21 Yes 1.10 1.13 1.10 -0.34 -23.62% 15,577 12,723 0.93 0.47 16 55 None
INTC Options Chain 96.98 Put 125.00 7/17 No 27.70 28.10 28.19 +6.11 +27.68% 15,472 5,016 3.05 -1.00 5 54 None
BABA Options Chain 118.64 Put 140.00 7/17 No 21.25 24.30 22.55 -6.20 -21.57% 15,336 2,251 3.28 -1.00 14 26 None
IONQ Options Chain 35.10 Put 35.00 9/18 Yes 5.55 5.85 5.75 +1.25 +27.78% 15,332 5,087 1.02 -0.41 9 44 None
BP Options Chain 41.00 Call 42.00 9/18 Yes 1.48 1.59 1.50 -0.10 -6.25% 15,113 17,229 0.30 0.44 12 64 None
PYPL Options Chain 55.30 Call 60.00 7/24 No 0.40 0.45 0.42 +0.11 +35.49% 15,103 6,666 0.44 0.19 14 60 None
ECHO Options Chain 91.54 Call 145.00 9/18 Yes 0.25 0.60 0.55 +0.05 +10.00% 15,039 16,888 0.60 0.06 3 31 None
BP Options Chain 41.00 Call 50.00 9/18 Yes 0.14 0.20 0.22 +0.02 +10.00% 15,022 19,146 0.32 0.07 12 64 None
NOW Options Chain 104.85 Put 60.00 7/24 Yes 0.00 0.09 0.06 +0.02 +50.00% 15,010 1 1.68 0.00 10 56 None
NVDA Options Chain 207.40 Call 207.50 7/20 No 2.92 2.98 2.96 -3.64 -55.16% 14,894 2,990 0.34 0.51 18 63 None
AMC Options Chain 2.06 Call 2.00 7/17 No 0.07 0.09 0.08 -0.02 -20.00% 14,753 104,556 1.42 0.62 8 26 None
NFLX Options Chain 73.98 Call 85.00 7/24 Yes 0.77 0.80 0.79 +0.24 +43.64% 14,716 12,629 0.86 0.16 6 56 None
MARA Options Chain 11.42 Call 14.50 7/24 No 0.04 0.06 0.05 -0.08 -61.54% 14,625 7,838 1.03 0.06 4 41 None
IREN Options Chain 34.83 Put 36.00 7/17 No 1.58 1.73 1.67 +1.06 +173.77% 14,603 16,976 1.31 -0.66 9 42 None
HOOD Options Chain 106.02 Call 120.00 7/17 No 0.02 0.03 0.03 -0.95 -96.94% 14,537 28,833 1.05 0.00 10 54 None
T Options Chain 21.43 Call 23.00 8/21 Yes 0.48 0.52 0.50 +0.19 +61.29% 14,533 5,935 0.31 0.36 8 61 None
FISV Options Chain 51.72 Put 40.00 7/31 No 0.00 0.15 0.05 +0.01 +25.00% 14,507 42,238 0.78 -0.01 3 21 None
META Options Chain 664.54 Call 800.00 8/21 Yes 9.60 9.85 9.70 -4.10 -29.71% 14,467 15,736 0.56 0.17 11 66 None
META Options Chain 664.54 Call 680.00 7/17 No 2.02 2.10 2.05 -8.95 -81.37% 14,434 4,710 0.53 0.20 11 66 None
MSFT Options Chain 401.10 Put 390.00 7/17 No 0.63 0.67 0.63 -1.87 -74.80% 14,418 8,709 0.49 -0.13 15 72 None
BABA Options Chain 118.64 Put 155.00 7/17 No 35.70 38.80 37.55 -6.20 -14.18% 14,381 3,000 4.08 -1.00 14 26 None
TSLA Options Chain 394.46 Call 400.00 7/20 No 2.75 2.80 2.75 -2.02 -42.35% 14,279 2,662 0.37 0.30 10 59 None
IBM Options Chain 211.79 Call 215.00 7/17 No 4.95 5.40 4.95 +2.93 +145.05% 14,278 3,571 0.49 0.77 10 65 None
FIG Options Chain 23.54 Call 28.00 7/24 No 0.47 0.60 0.49 +0.02 +4.26% 14,212 26,893 1.36 0.20 3 19 None
MU Options Chain 853.20 Call 1,000.00 7/17 No 0.11 0.15 0.14 -3.26 -95.89% 14,175 9,495 1.26 0.01 13 68 None
IREN Options Chain 34.83 Put 34.00 7/17 No 0.62 0.69 0.67 +0.42 +168.00% 14,108 30,990 1.42 -0.36 9 42 None
SNDQ Options Chain 3.13 Call 4.00 8/21 No 1.10 1.25 1.25 +0.50 +66.67% 14,034 3,003 2.56 0.66 3 15 None
MSFT Options Chain 401.10 Put 400.00 7/17 No 3.10 3.25 3.18 -4.14 -56.56% 13,984 8,343 0.45 -0.44 15 72 None
NVDA Options Chain 207.40 Call 220.00 8/21 No 5.55 5.65 5.60 -2.16 -27.84% 13,899 46,932 0.39 0.35 18 63 None
CRML Options Chain 7.48 Call 10.00 8/21 No 0.15 0.20 0.16 -0.12 -42.86% 13,898 16,900 1.12 0.12 3 16 None
IREN Options Chain 34.83 Call 40.00 7/17 No 0.04 0.05 0.04 -0.71 -94.67% 13,879 11,822 1.45 0.02 9 42 None
EOSE Options Chain 4.97 Call 5.00 7/24 No 0.06 0.07 0.07 -0.06 -46.16% 13,799 2,443 1.43 0.13 6 32 None
TSLA Options Chain 394.46 Put 385.00 7/20 No 3.40 3.50 3.50 +0.22 +6.71% 13,744 825 0.38 -0.33 10 59 None
HOOD Options Chain 106.02 Call 115.00 7/17 No 0.07 0.08 0.07 -2.80 -97.57% 13,705 14,698 0.86 0.04 10 54 None
INTC Options Chain 96.98 Call 110.00 7/17 No 0.04 0.05 0.04 -0.76 -95.00% 13,584 16,522 1.19 0.01 5 54 None
NOK Options Chain 10.38 Call 22.00 9/18 Yes 0.08 0.09 0.08 -0.04 -33.34% 13,377 29,772 0.99 0.04 12 44 None
AMD Options Chain 528.31 Put 280.00 7/24 No 0.11 0.12 0.13 +0.05 +62.50% 13,307 40 1.51 0.00 12 61 None
NVDA Options Chain 207.40 Call 212.50 7/20 No 1.04 1.08 1.06 -2.44 -69.72% 13,289 5,196 0.33 0.25 18 63 None
NVDA Options Chain 207.40 Call 220.00 7/20 No 0.14 0.15 0.15 -0.84 -84.85% 13,275 8,797 0.33 0.05 18 63 None
INTC Options Chain 96.98 Put 95.00 7/17 No 1.08 1.21 1.12 +0.57 +103.64% 13,258 14,908 0.99 -0.32 5 54 None
GOOG Options Chain 353.81 Call 375.00 7/17 No 0.03 0.04 0.04 -2.07 -98.11% 13,155 8,199 0.48 0.01 13 70 None
MSFT Options Chain 401.10 Call 415.00 7/17 No 0.40 0.41 0.40 -0.01 -2.44% 13,146 12,532 0.47 0.09 15 72 None
CCL Options Chain 26.64 Put 31.00 7/17 No 4.10 5.15 4.16 -0.04 -0.96% 13,109 5,083 4.14 -1.00 9 56 None
META Options Chain 664.54 Call 775.00 7/24 No 0.60 0.68 0.61 -1.02 -62.58% 13,107 21,739 0.55 0.03 11 66 None
SMCI Options Chain 24.68 Put 15.00 7/31 No 0.02 0.04 0.03 -0.02 -40.00% 13,039 4,270 1.18 -0.01 14 54 None
MSFT Options Chain 401.10 Call 420.00 7/17 No 0.15 0.17 0.16 -0.03 -15.79% 12,963 17,190 0.49 0.03 15 72 None
RIVN Options Chain 17.79 Call 25.00 1/15 Yes 1.32 1.81 1.37 -0.46 -25.14% 12,902 40,149 0.75 0.32 7 34 None
CRML Options Chain 7.48 Put 10.00 8/21 No 3.20 3.70 3.50 +0.75 +27.28% 12,902 15,528 1.42 -0.88 3 16 None
GLW Options Chain 158.39 Put 120.00 9/18 Yes 6.60 7.10 6.80 +1.70 +33.34% 12,889 1,816 0.90 -0.18 9 54 None
GOOG Options Chain 353.81 Put 360.00 7/17 No 6.80 7.20 6.95 +6.08 +698.86% 12,876 5,080 0.42 -0.77 13 70 None
TSLA Options Chain 394.46 Call 395.00 7/20 No 4.40 4.45 4.41 -2.44 -35.62% 12,835 1,058 0.36 0.42 10 59 None
IREN Options Chain 34.83 Put 39.00 7/17 No 4.00 4.30 4.43 +2.60 +142.08% 12,792 28,526 2.73 -0.95 9 42 None
WBD Options Chain 27.29 Call 28.00 8/21 No 0.85 1.03 0.86 -0.14 -14.00% 12,749 62,081 0.34 0.45 3 19 None
TSLA Options Chain 394.46 Call 410.00 7/20 No 0.96 1.00 0.98 -1.11 -53.11% 12,723 4,030 0.38 0.12 10 59 None
INTC Options Chain 96.98 Put 92.50 7/17 No 0.49 0.54 0.50 +0.21 +72.42% 12,673 3,890 1.02 -0.17 5 54 None
MU Options Chain 853.20 Put 500.00 7/24 No 0.49 0.80 0.70 +0.15 +27.28% 12,668 1,471 1.59 -0.01 13 68 None
NFLX Options Chain 73.98 Call 90.00 7/24 Yes 0.35 0.37 0.37 +0.13 +54.17% 12,661 10,714 0.88 0.08 6 56 None
NOK Options Chain 10.38 Put 13.00 7/17 No 2.61 2.73 2.63 +0.83 +46.12% 12,658 25,838 3.38 -1.00 12 44 None
IREN Options Chain 34.83 Put 35.00 7/17 No 1.08 1.12 1.09 +0.69 +172.50% 12,573 26,521 1.39 -0.51 9 42 None
BSX Options Chain 43.15 Put 43.00 7/24 No 0.40 0.55 0.56 -0.44 -44.00% 12,449 3,038 0.44 -0.27 13 55 None
NFLX Options Chain 73.98 Put 65.00 7/17 Yes 0.42 0.45 0.43 -0.07 -14.00% 12,424 8,886 2.16 -0.11 6 56 None
NFLX Options Chain 73.98 Put 60.00 7/17 Yes 0.08 0.11 0.08 -0.05 -38.47% 12,398 19,460 2.27 -0.02 6 56 None
NVDA Options Chain 207.40 Call 235.00 7/24 No 0.16 0.17 0.15 -0.20 -57.15% 12,342 9,633 0.44 0.03 18 63 None
GOOGL Options Chain 354.46 Call 365.00 7/17 No 0.37 0.39 0.39 -7.46 -95.04% 12,229 7,391 0.43 0.11 10 64 None
NBIS Options Chain 171.77 Put 140.00 7/24 No 4.20 4.70 4.69 +2.39 +103.92% 12,197 1,019 1.68 -0.17 3 22 None
PURR Options Chain 7.60 Call 10.00 8/21 No 0.20 0.25 0.16 -0.29 -64.45% 12,138 26,825 1.16 0.18 3 16 None
MU Options Chain 853.20 Call 880.00 7/17 No 7.90 8.50 7.90 -37.31 -82.53% 12,037 857 1.01 0.28 13 68 None
IBM Options Chain 211.79 Put 275.00 7/17 No 54.00 56.80 56.50 -6.77 -10.70% 12,005 1,579 3.00 -1.00 10 65 None
AMZN Options Chain 255.25 Call 262.50 7/17 No 0.06 0.07 0.07 -0.63 -90.00% 11,986 8,172 0.48 0.03 12 66 None
MARA Options Chain 11.42 Call 12.00 7/17 No 0.07 0.08 0.07 -0.45 -86.54% 11,984 5,938 1.12 0.21 4 41 None
RIOT Options Chain 18.82 Call 25.00 9/18 Yes 1.17 1.45 1.25 -0.40 -24.25% 11,969 22,142 0.98 0.31 5 43 None
INTC Options Chain 96.98 Call 102.00 7/22 No 2.17 2.34 2.25 -3.00 -57.15% 11,931 429 0.83 0.34 5 54 None
ASTS Options Chain 58.01 Put 55.00 7/17 No 1.34 1.48 1.40 +1.35 +2,700.00% 11,832 6,380 1.21 -0.49 5 39 None
GOOGL Options Chain 354.46 Put 370.00 7/17 No 15.50 16.60 15.50 +12.00 +342.86% 11,805 6,853 0.83 -0.96 10 64 None
MARA Options Chain 11.42 Call 12.50 7/24 No 0.23 0.27 0.27 -0.32 -54.24% 11,800 1,611 0.92 0.28 4 41 None
NVDA Options Chain 207.40 Call 230.00 8/21 No 3.00 3.10 3.05 -1.48 -32.68% 11,770 67,060 0.38 0.22 18 63 None
MU Options Chain 853.20 Call 870.00 7/17 No 11.20 12.00 11.80 -37.85 -76.24% 11,682 656 1.03 0.36 13 68 None
AAPL Options Chain 327.80 Call 340.00 7/24 No 2.59 2.95 2.84 +1.54 +118.47% 11,680 6,025 0.28 0.33 8 61 None
CRWV Options Chain 76.79 Put 70.00 7/17 No 0.45 0.48 0.47 +0.19 +67.86% 11,659 18,899 1.01 -0.22 3 21 None
ASX Options Chain 40.83 Call 42.50 7/17 No 0.00 0.20 0.12 -0.48 -80.00% 11,647 12,307 0.98 0.11 11 43 None
MARA Options Chain 11.42 Call 11.50 7/24 No 0.58 0.60 0.58 -0.57 -49.57% 11,628 658 0.90 0.51 4 41 None
MSFT Options Chain 401.10 Call 400.00 8/21 Yes 22.70 23.45 23.11 +2.16 +10.31% 11,628 18,944 0.44 0.54 15 72 None
MU Options Chain 853.20 Call 950.00 7/17 No 0.45 0.55 0.49 -10.94 -95.72% 11,625 5,723 1.07 0.03 13 68 None
AAPL Options Chain 327.80 Call 330.00 7/24 No 7.45 7.85 7.70 +3.45 +81.18% 11,580 10,225 0.30 0.60 8 61 None
AAPL Options Chain 327.80 Call 325.00 7/17 No 8.40 8.95 8.60 +4.35 +102.36% 11,579 32,836 0.38 0.87 8 61 None
INTC Options Chain 96.98 Call 101.00 7/22 No 2.48 2.66 2.44 -3.40 -58.22% 11,574 341 0.83 0.38 5 54 None
ASX Options Chain 40.83 Call 47.50 8/21 Yes 1.85 2.15 1.89 -0.34 -15.25% 11,568 185 0.91 0.31 11 43 None
NOK Options Chain 10.38 Call 11.50 7/17 No 0.01 0.02 0.02 -0.15 -88.24% 11,499 19,424 1.21 0.04 12 44 None
AAPL Options Chain 327.80 Call 335.00 7/24 No 4.60 4.90 4.85 +2.42 +99.59% 11,439 3,856 0.28 0.46 8 61 None
GOOG Options Chain 353.81 Call 380.00 7/17 No 0.02 0.03 0.02 -0.91 -97.85% 11,423 7,076 0.56 0.00 13 70 None
AAPL Options Chain 327.80 Put 315.00 7/31 Yes 2.76 3.00 2.87 -0.98 -25.46% 11,405 2,780 0.36 -0.21 8 61 None
LCID Options Chain 5.85 Call 6.00 7/17 No 0.48 0.52 0.47 +0.26 +123.81% 11,372 14,334 2.11 0.76 7 27 None
GOOGL Options Chain 354.46 Put 345.00 7/17 No 0.68 0.73 0.70 +0.62 +775.00% 11,340 7,986 0.50 -0.14 10 64 None
NOK Options Chain 10.38 Put 12.00 7/17 No 1.60 1.68 1.63 +0.80 +96.39% 11,312 51,391 2.03 -0.99 12 44 None
AAPL Options Chain 327.80 Put 330.00 7/20 No 2.00 2.09 2.01 -2.99 -59.80% 11,277 225 0.25 -0.36 8 61 None
AAPL Options Chain 327.80 Call 335.00 7/20 No 2.60 2.80 2.66 +1.61 +153.34% 11,277 806 0.24 0.43 8 61 None
NFLX Options Chain 73.98 Put 70.00 7/24 Yes 1.63 1.74 1.67 -0.20 -10.70% 11,264 7,896 0.82 -0.28 6 56 None
NOK Options Chain 10.38 Put 10.00 9/18 Yes 1.04 1.08 1.07 +0.29 +37.18% 11,251 38,926 0.75 -0.39 12 44 None
NBIS Options Chain 171.77 Put 170.00 7/17 No 4.55 5.25 4.85 +4.04 +498.77% 11,227 20,712 1.60 -0.43 3 22 None
PFE Options Chain 25.14 Call 26.00 9/18 Yes 0.48 0.50 0.49 +0.11 +28.95% 11,210 28,733 0.22 0.34 8 64 None
MSFT Options Chain 401.10 Put 395.00 7/17 No 1.44 1.53 1.52 -2.83 -65.06% 11,160 3,062 0.46 -0.24 15 72 None
AAPL Options Chain 327.80 Put 320.00 7/20 No 0.35 0.37 0.35 -0.67 -65.69% 11,127 1,969 0.28 -0.08 8 61 None
ASX Options Chain 40.83 Call 42.50 8/21 Yes 3.20 3.50 3.30 -0.50 -13.16% 11,126 497 0.90 0.46 11 43 None
NFLX Options Chain 73.98 Put 74.00 7/17 Yes 3.20 3.30 3.30 -0.16 -4.63% 11,106 3,963 2.26 -0.46 6 56 None
ASX Options Chain 40.83 Call 47.50 7/17 No 0.00 0.10 0.10 -0.05 -33.34% 11,091 11,291 2.11 0.00 11 43 None
INTC Options Chain 96.98 Call 120.00 8/21 Yes 4.60 4.80 4.80 -1.80 -27.28% 11,060 26,417 0.96 0.30 5 54 None
IONQ Options Chain 35.10 Put 50.00 9/18 Yes 16.45 16.75 16.82 +2.32 +16.00% 11,044 9,996 1.02 -0.73 9 44 None
RKT Options Chain 14.90 Call 18.00 6/17 Yes 2.50 2.75 2.50 +0.07 +2.89% 11,014 817 0.61 0.52 6 55 None
METC Options Chain 12.10 Call 12.00 7/17 No 0.25 0.55 0.30 -0.55 -64.71% 11,009 11,650 1.31 0.59 7 42 None
LCID Options Chain 5.85 Put 6.50 7/17 No 0.27 0.34 0.31 -0.41 -56.95% 10,971 557 1.89 -0.53 7 27 None
IBM Options Chain 211.79 Call 225.00 7/17 No 0.80 0.82 0.81 +0.37 +84.10% 10,969 4,606 0.58 0.22 10 65 None
GOOGL Options Chain 354.46 Put 357.50 7/17 No 4.80 5.10 5.00 +4.53 +963.83% 10,951 867 0.43 -0.63 10 64 None
AMZN Options Chain 255.25 Put 240.00 7/17 No 0.17 0.19 0.18 +0.05 +38.47% 10,941 20,165 0.51 -0.06 12 66 None
AMZN Options Chain 255.25 Put 247.50 7/17 No 1.31 1.33 1.30 +0.64 +96.97% 10,917 3,084 0.46 -0.33 12 66 None
NOK Options Chain 10.38 Call 16.00 9/18 Yes 0.21 0.27 0.22 -0.13 -37.15% 10,864 43,061 0.84 0.14 12 44 None
CBRS Options Chain 184.01 Call 360.00 7/31 No 0.10 0.50 0.45 +0.10 +28.58% 10,846 70 1.47 0.00 11 23 None
NOK Options Chain 10.38 Put 14.00 7/17 No 3.55 3.70 3.68 +0.84 +29.58% 10,793 19,174 3.78 -1.00 12 44 None
RIOT Options Chain 18.82 Put 18.00 7/24 No 0.62 0.74 0.64 +0.25 +64.11% 10,789 8,393 0.93 -0.36 5 43 None
NOW Options Chain 104.85 Call 105.00 7/17 No 0.93 1.05 1.05 -0.93 -46.97% 10,761 4,716 0.65 0.40 10 56 None
IREN Options Chain 34.83 Put 31.00 7/24 No 1.10 1.21 1.11 +0.48 +76.19% 10,761 3,436 1.36 -0.24 9 42 None
RIOT Options Chain 18.82 Put 19.50 7/24 No 1.35 1.65 1.50 +0.65 +76.48% 10,758 52 0.96 -0.58 5 43 None
INTC Options Chain 96.98 Call 99.00 7/17 No 1.16 1.21 1.19 -4.27 -78.21% 10,750 144 0.98 0.37 5 54 None
ASTS Options Chain 58.01 Put 50.00 7/17 No 0.15 0.17 0.17 +0.15 +750.00% 10,748 4,130 1.38 -0.09 5 39 None
AAPL Options Chain 327.80 Call 330.00 7/20 No 5.30 5.65 5.53 +2.97 +116.02% 10,743 2,377 0.26 0.64 8 61 None
NOK Options Chain 10.38 Put 12.50 7/17 No 2.10 2.23 2.14 +0.77 +56.21% 10,709 7,429 2.96 -1.00 12 44 None
NBIS Options Chain 171.77 Put 165.00 7/24 No 11.85 13.00 13.04 +6.59 +102.18% 10,689 11,444 1.57 -0.39 3 22 None
LCID Options Chain 5.85 Call 8.00 8/21 Yes 0.25 0.45 0.37 +0.11 +42.31% 10,664 3,892 1.19 0.28 7 27 None
SMCI Options Chain 24.68 Call 26.50 7/24 No 0.58 0.67 0.62 -1.18 -65.56% 10,597 168 0.86 0.33 14 54 None
GOOG Options Chain 353.81 Call 372.50 7/17 No 0.02 0.06 0.06 -3.09 -98.10% 10,591 1,735 0.45 0.02 13 70 None
F Options Chain 14.19 Put 15.00 7/17 No 0.79 0.89 0.88 +0.05 +6.03% 10,581 9,722 1.02 -1.00 9 47 None
F Options Chain 14.19 Put 16.00 7/17 No 1.76 1.90 1.92 +0.12 +6.67% 10,502 7,506 1.88 -1.00 9 47 None
LCID Options Chain 5.85 Put 8.00 8/21 Yes 1.57 3.25 2.25 -0.63 -21.88% 10,501 2,547 2.56 -0.72 7 27 None
SPCX Options Chain 135.27 Call 330.00 7/31 No 0.15 0.20 0.15 +0.05 +50.00% 10,497 3,683 1.85 0.00 3 33 None
NFLX Options Chain 73.98 Call 100.00 7/17 Yes 0.07 0.08 0.08 +0.03 +60.00% 10,455 47,213 2.59 0.01 6 56 None
MRVL Options Chain 204.63 Call 240.00 8/21 No 6.70 6.85 6.80 -5.65 -45.39% 10,420 9,358 0.91 0.24 12 62 None
SMCI Options Chain 24.68 Call 28.50 7/24 No 0.21 0.32 0.27 -0.61 -69.32% 10,398 683 0.89 0.17 14 54 None
IBM Options Chain 211.79 Call 230.00 7/17 No 0.28 0.31 0.29 +0.07 +31.82% 10,394 6,672 0.64 0.09 10 65 None
META Options Chain 664.54 Call 690.00 7/17 No 0.83 0.89 0.86 -5.95 -87.38% 10,386 4,527 0.55 0.09 11 66 None
ECHO Options Chain 91.54 Put 120.00 7/17 No 27.30 30.00 30.00 +3.96 +15.21% 10,352 3,428 4.52 -1.00 3 31 None
BE Options Chain 236.00 Call 250.00 9/18 Yes 35.15 36.45 35.80 -16.55 -31.62% 10,350 677 1.45 0.50 4 12 None
IONQ Options Chain 35.10 Call 45.00 8/21 Yes 1.67 1.78 1.72 -0.65 -27.43% 10,336 6,879 1.05 0.28 9 44 None
BSX Options Chain 43.15 Call 55.00 9/18 Yes 0.85 0.95 0.87 +0.27 +45.00% 10,333 10,898 0.50 0.19 13 55 None
AVGO Options Chain 393.50 Call 390.00 7/17 No 0.58 0.70 0.67 -8.33 -92.56% 10,315 5,297 0.62 0.11 10 62 None
CRWV Options Chain 76.79 Put 75.00 7/17 No 2.69 2.82 2.78 +1.46 +110.61% 10,282 17,673 0.98 -0.69 3 21 None
NVDA Options Chain 207.40 Put 200.00 7/27 No 2.50 2.77 2.65 +0.90 +51.43% 10,268 264 0.40 -0.28 18 63 None
IONQ Options Chain 35.10 Call 55.00 8/21 Yes 0.64 0.74 0.64 -0.31 -32.64% 10,265 3,226 1.10 0.13 9 44 None
LAES Options Chain 2.65 Call 2.50 7/17 No 0.02 0.06 0.04 -0.15 -78.95% 10,224 17,826 1.22 0.38 8 18 None
NVDA Options Chain 207.40 Call 210.00 8/21 No 9.50 9.60 9.55 -2.90 -23.30% 10,222 29,737 0.40 0.50 18 63 None
VST Options Chain 160.23 Put 125.00 9/18 Yes 3.10 3.50 3.30 +1.30 +65.00% 10,207 1,321 0.55 -0.16 7 56 None
TSLA Options Chain 394.46 Put 390.00 7/20 No 5.35 5.50 5.45 +0.50 +10.11% 10,184 922 0.38 -0.45 10 59 None
JD Options Chain 29.68 Call 33.00 9/18 Yes 0.78 1.01 0.86 +0.04 +4.88% 10,171 11,689 0.40 0.31 14 52 None
RUN Options Chain 12.14 Call 16.00 8/21 Yes 0.36 0.54 0.40 -0.15 -27.28% 10,146 11,622 0.98 0.23 16 55 None
SKHY Options Chain 169.90 Put 60.00 8/21 No 0.20 0.65 0.50 +0.30 +150.00% 10,141 54 3 22 None
AMD Options Chain 528.31 Put 500.00 7/17 No 8.55 9.00 8.78 +4.67 +113.63% 10,138 6,999 0.91 -0.46 12 61 None
ASTS Options Chain 58.01 Put 55.00 10/16 Yes 11.00 11.40 11.38 +4.58 +67.36% 10,114 995 1.05 -0.39 5 39 None
AAPL Options Chain 327.80 Call 330.00 8/21 Yes 14.30 14.55 14.35 +3.75 +35.38% 10,111 23,315 0.30 0.57 8 61 None
RIOT Options Chain 18.82 Call 26.00 9/18 Yes 1.02 1.18 1.11 -0.44 -28.39% 10,107 10,708 0.97 0.28 5 43 None
AG Options Chain 16.97 Put 20.00 7/17 No 4.05 4.35 4.20 +1.05 +33.34% 10,099 6,621 3.70 -1.00 14 49 None
GOOGL Options Chain 354.46 Call 400.00 8/21 Yes 4.30 4.55 4.30 -3.85 -47.24% 10,096 23,778 0.40 0.20 10 64 None
PVH Options Chain 79.83 Put 70.00 8/21 No 0.70 1.05 1.00 -0.40 -28.58% 10,083 10,322 0.43 -0.16 11 65 None
MARA Options Chain 11.42 Put 7.00 9/18 Yes 0.19 0.24 0.22 -0.01 -4.35% 10,075 21,870 1.00 -0.08 4 41 None
MSFT Options Chain 401.10 Call 425.00 7/17 No 0.05 0.08 0.07 -0.03 -30.00% 10,070 10,544 0.53 0.01 15 72 None
AMZN Options Chain 255.25 Call 250.00 7/17 No 2.30 2.35 2.32 -3.83 -62.28% 10,064 35,437 0.44 0.51 12 66 None
NOK Options Chain 10.38 Put 10.00 7/17 No 0.06 0.08 0.07 +0.04 +133.34% 10,054 35,262 0.95 -0.23 12 44 None
GEO Options Chain 29.44 Call 32.00 7/17 No 0.00 0.20 0.05 0.00 0.00% 10,020 13,149 1.40 0.02 9 42 None
NVDA Options Chain 207.40 Put 207.50 7/20 No 2.88 2.93 2.90 +1.30 +81.25% 10,019 1,426 0.33 -0.49 18 63 None
VLO Options Chain 292.66 Put 280.00 9/18 Yes 12.20 12.60 12.38 -1.52 -10.94% 10,017 127 0.44 -0.32 13 71 None
SPCX Options Chain 135.27 Put 125.00 7/24 No 2.85 2.95 2.90 +1.10 +61.12% 10,017 4,641 0.73 -0.30 3 33 None
CMCSA Options Chain 23.50 Call 24.00 7/17 No 0.28 0.36 0.32 +0.27 +540.00% 10,014 17,377 0.51 0.57 16 68 None
GEO Options Chain 29.44 Call 26.00 8/21 Yes 4.20 4.90 4.30 -1.27 -22.81% 10,010 66 0.57 0.80 9 42 None
GEO Options Chain 29.44 Call 34.00 8/21 Yes 0.70 1.00 0.81 -0.19 -19.00% 10,009 1,972 0.59 0.27 9 42 None
MARA Options Chain 11.42 Put 7.00 12/18 Yes 0.62 0.70 0.65 +0.03 +4.84% 10,009 496 0.97 -0.14 4 41 None
GEO Options Chain 29.44 Call 26.00 7/17 No 3.20 4.30 4.11 +0.21 +5.39% 10,007 10,672 3.14 1.00 9 42 None
BSX Options Chain 43.15 Call 80.00 9/18 Yes 0.00 0.20 0.15 +0.10 +200.00% 10,000 38,582 0.73 0.01 13 55 None
AMZN Options Chain 255.25 Call 252.50 7/17 No 1.24 1.29 1.27 -3.13 -71.14% 9,993 10,780 0.43 0.34 12 66 None
AMZN Options Chain 255.25 Call 265.00 7/24 No 1.01 1.08 1.05 -1.08 -50.71% 9,926 12,663 0.37 0.15 12 66 None
PLTR Options Chain 134.44 Call 130.00 7/24 No 6.65 6.90 6.70 +0.15 +2.29% 9,925 8,200 0.52 0.69 12 53 None
NBIS Options Chain 171.77 Put 180.00 7/17 No 10.10 11.55 10.97 +9.02 +462.57% 9,857 11,703 1.57 -0.71 3 22 None
CMCSA Options Chain 23.50 Put 24.00 7/17 No 0.19 0.28 0.21 -0.45 -68.19% 9,846 8,316 0.57 -0.43 16 68 None
AMD Options Chain 528.31 Put 475.00 7/17 No 1.76 1.94 1.94 +0.73 +60.34% 9,805 3,905 0.98 -0.13 12 61 None
INTC Options Chain 96.98 Put 99.00 7/17 No 2.98 3.20 3.30 +1.97 +148.12% 9,797 2,185 1.00 -0.63 5 54 None
AAPL Options Chain 327.80 Call 332.50 7/24 No 6.00 6.35 6.15 +2.90 +89.24% 9,779 2,097 0.29 0.53 8 61 None
WBD Options Chain 27.29 Call 30.00 8/21 No 0.17 0.19 0.19 -0.06 -24.00% 9,748 42,655 0.27 0.18 3 19 None
AAPL Options Chain 327.80 Call 350.00 7/24 No 0.79 0.92 0.86 +0.49 +132.44% 9,690 4,347 0.28 0.13 8 61 None
AXTI Options Chain 52.95 Call 57.00 7/31 Yes 3.10 3.40 3.23 -3.77 -53.86% 9,686 11,765 1.87 0.34 7 39 None
NVDA Options Chain 207.40 Call 225.00 7/24 No 0.53 0.54 0.54 -0.77 -58.78% 9,679 22,801 0.40 0.10 18 63 None
AMZN Options Chain 255.25 Call 260.00 7/24 No 1.89 2.00 1.95 -1.70 -46.58% 9,651 11,064 0.36 0.25 12 66 None
NVDA Options Chain 207.40 Call 210.00 7/27 No 4.30 4.45 4.40 -2.87 -39.48% 9,587 966 0.39 0.44 18 63 None
NFLX Options Chain 73.98 Put 67.00 7/17 Yes 0.74 0.78 0.75 -0.09 -10.72% 9,585 7,094 2.17 -0.17 6 56 None
MARA Options Chain 11.42 Put 14.50 7/17 No 2.83 3.45 3.08 +0.79 +34.50% 9,583 15,476 5.27 -1.00 4 41 None
AMZN Options Chain 255.25 Call 265.00 7/17 No 0.03 0.04 0.03 -0.38 -92.69% 9,572 20,459 0.51 0.01 12 66 None
MSFT Options Chain 401.10 Put 392.50 7/17 No 0.95 1.06 1.01 -2.19 -68.44% 9,544 845 0.48 -0.18 15 72 None
NOK Options Chain 10.38 Put 15.00 7/17 No 4.50 4.70 4.62 +0.80 +20.95% 9,515 6,215 4.43 -1.00 12 44 None
BE Options Chain 236.00 Put 197.50 7/24 No 13.55 14.15 13.85 +6.90 +99.29% 9,463 13,619 1.53 -0.38 4 12 None
BSX Options Chain 43.15 Put 43.00 7/17 No 0.00 0.15 0.03 -0.53 -94.65% 9,455 10,426 0.70 -0.09 13 55 None
MRVL Options Chain 204.63 Call 250.00 8/21 No 5.20 5.40 5.30 -5.10 -49.04% 9,430 9,046 0.91 0.20 12 62 None
NFLX Options Chain 73.98 Put 69.00 7/17 Yes 1.21 1.27 1.27 -0.06 -4.52% 9,422 6,630 2.18 -0.24 6 56 None
NFLX Options Chain 73.98 Call 77.00 7/17 Yes 2.46 2.52 2.46 +0.50 +25.51% 9,422 11,587 2.30 0.41 6 56 None
NVDA Options Chain 207.40 Call 210.00 7/31 No 5.80 5.90 5.85 -2.83 -32.61% 9,416 18,625 0.41 0.46 18 63 None
NFLX Options Chain 73.98 Call 74.00 7/17 Yes 3.65 3.85 3.72 +0.58 +18.48% 9,408 12,423 2.27 0.54 6 56 None
IREN Options Chain 34.83 Put 33.00 7/24 No 1.76 1.84 1.79 +0.86 +92.48% 9,406 815 1.31 -0.35 9 42 None
AM Options Chain 22.25 Call 22.00 7/17 No 0.80 0.90 0.83 +0.33 +66.00% 9,376 10,777 0.88 1.00 7 48 None
CCL Options Chain 26.64 Put 30.00 7/17 No 3.10 3.75 3.40 +0.01 +0.30% 9,348 9,672 2.82 -1.00 9 56 None
AAPL Options Chain 327.80 Put 325.00 7/24 No 2.34 2.50 2.42 -1.58 -39.50% 9,342 1,466 0.29 -0.28 8 61 None
LCID Options Chain 5.85 Put 6.00 7/17 No 0.08 0.11 0.10 -0.25 -71.43% 9,336 18,135 1.95 -0.24 7 27 None
AMZN Options Chain 255.25 Call 270.00 8/21 Yes 6.20 6.35 6.30 -1.80 -22.23% 9,314 63,043 0.42 0.31 12 66 None
NFLX Options Chain 73.98 Call 82.00 7/24 Yes 1.22 1.30 1.30 +0.35 +36.85% 9,299 2,855 0.86 0.24 6 56 None
GT Options Chain 7.10 Call 8.00 8/21 Yes 0.20 0.30 0.25 +0.05 +25.00% 9,291 932 0.63 0.33 7 40 None
AAPL Options Chain 327.80 Call 350.00 7/17 No 0.01 0.02 0.02 -0.03 -60.00% 9,252 36,531 0.37 0.01 8 61 None
AAPL Options Chain 327.80 Call 320.00 7/17 No 13.20 13.80 13.20 +4.95 +60.00% 9,231 30,427 0.59 0.95 8 61 None
PLNT Options Chain 51.89 Call 50.00 8/21 Yes 5.40 5.80 5.70 -0.36 -5.95% 9,229 612 0.61 0.66 10 54 None
PLNT Options Chain 51.89 Call 57.50 8/21 Yes 2.00 2.20 2.10 +0.35 +20.00% 9,213 196 0.57 0.35 10 54 None
GOOGL Options Chain 354.46 Call 357.50 7/17 No 1.90 2.04 1.97 -12.09 -85.99% 9,186 2,761 0.43 0.37 10 64 None
BYND Options Chain 0.64 Call 0.50 8/21 Yes 0.12 0.16 0.14 -0.03 -17.65% 9,131 19,176 1.04 0.76 9 18 None
IONQ Options Chain 35.10 Put 36.50 7/17 No 1.53 1.77 1.61 +1.03 +177.59% 9,101 5,355 1.03 -0.78 9 44 None
NFLX Options Chain 73.98 Call 80.00 8/21 Yes 2.68 2.79 2.79 +0.46 +19.75% 9,099 18,751 0.51 0.36 6 56 None
MRVL Options Chain 204.63 Call 280.00 8/21 No 2.59 2.70 2.64 -2.99 -53.11% 9,063 8,160 0.92 0.11 12 62 None
BMY Options Chain 58.63 Call 60.00 8/21 Yes 2.84 2.96 2.85 +0.91 +46.91% 9,044 14,741 0.34 0.57 15 61 None
POET Options Chain 8.30 Call 7.00 7/31 No 0.87 1.19 1.00 -1.25 -55.56% 9,011 59 1.06 0.70 7 32 None
BE Options Chain 236.00 Put 197.50 7/17 No 2.82 3.85 3.10 +2.30 +287.50% 8,983 10,281 1.67 -0.29 4 12 None
MU Options Chain 853.20 Call 860.00 7/17 No 15.30 16.45 15.30 -42.10 -73.35% 8,976 381 1.05 0.44 13 68 None
NVDA Options Chain 207.40 Call 220.00 7/31 No 2.43 2.48 2.47 -1.73 -41.19% 8,967 19,201 0.40 0.25 18 63 None
INTC Options Chain 96.98 Put 120.00 7/17 No 22.75 23.10 23.00 +6.20 +36.91% 8,964 14,455 2.67 -1.00 5 54 None
MSFT Options Chain 401.10 Call 410.00 7/24 No 5.90 6.10 6.00 +1.45 +31.87% 8,940 7,867 0.40 0.38 15 72 None
BAC Options Chain 61.60 Call 60.00 7/17 No 1.49 1.59 1.51 -0.12 -7.37% 8,904 38,832 0.39 0.94 10 65 None
ECHO Options Chain 91.54 Call 110.00 9/18 Yes 3.30 3.60 3.70 -0.70 -15.91% 8,867 9,088 0.59 0.28 3 31 None
WULF Options Chain 19.37 Call 25.00 8/21 Yes 0.55 0.75 0.57 -0.40 -41.24% 8,862 26,725 1.08 0.21 2 38 None
CPRT Options Chain 27.30 Call 25.00 8/21 No 3.50 3.60 3.50 +0.88 +33.59% 8,858 107 0.31 0.89 15 52 None
MSFT Options Chain 401.10 Call 412.50 7/17 No 0.60 0.65 0.62 +0.04 +6.90% 8,817 1,729 0.46 0.13 15 72 None
MU Options Chain 853.20 Put 1,050.00 7/17 No 193.20 201.10 201.10 +55.47 +38.09% 8,807 3,629 2.97 -1.00 13 68 None
IBM Options Chain 211.79 Call 217.50 7/17 No 3.30 3.70 3.55 +2.15 +153.58% 8,804 1,960 0.53 0.63 10 65 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
NFLX Options Chain 73.98 Call 75.00 7/24 Yes 3.40 3.55 3.50 +0.58 +19.87% 8,770 11,912 0.84 0.50 6 56 None
AMZN Options Chain 255.25 Put 245.00 7/17 No 0.69 0.70 0.70 +0.34 +94.45% 8,759 12,420 0.47 -0.20 12 66 None
MRNA Options Chain 63.15 Call 70.00 7/24 No 0.76 1.08 0.91 -1.54 -62.86% 8,722 478 0.83 0.20 9 42 None
AAPL Options Chain 327.80 Call 332.50 7/20 No 3.75 4.10 3.75 +2.08 +124.56% 8,720 587 0.25 0.54 8 61 None
WULF Options Chain 19.37 Call 18.00 8/21 Yes 2.30 2.60 2.40 -1.30 -35.14% 8,649 2,024 1.08 0.57 2 38 None
GOOGL Options Chain 354.46 Call 385.00 7/17 No 0.00 0.01 0.01 -0.53 -98.15% 8,645 6,373 0.59 0.00 10 64 None
ATAI Options Chain 8.83 Call 6.00 7/17 No 1.10 1.15 1.14 +1.00 +714.29% 8,627 7,163 2.34 1.00 6 37 None
NBIS Options Chain 171.77 Put 150.00 7/24 No 6.65 7.25 7.00 +3.30 +89.19% 8,608 1,012 1.62 -0.25 3 22 None
INTC Options Chain 96.98 Put 97.50 7/17 No 2.18 2.30 2.17 +1.21 +126.05% 8,577 5,871 0.97 -0.51 5 54 None
CRWV Options Chain 76.79 Put 97.50 7/17 No 23.70 25.60 24.28 +3.88 +19.02% 8,535 2,177 4.51 -1.00 3 21 None
NVDA Options Chain 207.40 Call 212.50 7/24 No 2.86 2.90 2.89 -2.51 -46.49% 8,530 6,617 0.40 0.35 18 63 None
SPCX Options Chain 135.27 Put 80.00 7/31 No 0.05 0.10 0.08 -0.02 -20.00% 8,521 131 1.06 0.00 3 33 None
KEEL Options Chain 4.35 Call 9.00 8/21 Yes 0.00 0.05 0.03 -0.02 -40.00% 8,520 10,300 1.55 0.05 4 33 None
PLTR Options Chain 134.44 Call 130.00 7/31 No 8.00 8.55 8.27 -0.10 -1.20% 8,517 8,440 0.52 0.65 12 53 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
CXW Options Chain 31.09 Call 30.00 8/21 Yes 2.40 2.70 2.61 -0.67 -20.43% 8,504 3,308 0.54 0.60 9 44 None
CXW Options Chain 31.09 Call 34.00 8/21 Yes 0.80 1.00 1.20 +0.05 +4.35% 8,503 8,033 0.51 0.33 9 44 None
UBER Options Chain 72.67 Put 60.00 1/15 Yes 2.30 2.47 2.25 -0.65 -22.42% 8,503 14,007 0.42 -0.17 10 63 None
TSLA Options Chain 394.46 Call 390.00 7/20 No 6.60 6.85 6.70 -2.85 -29.85% 8,482 591 0.37 0.55 10 59 None
MRVL Options Chain 204.63 Call 202.50 7/17 No 0.43 0.48 0.46 -7.54 -94.25% 8,481 200 1.04 0.09 12 62 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
NFLX Options Chain 73.98 Put 73.00 7/17 Yes 2.70 2.81 2.77 -0.18 -6.11% 8,469 5,520 2.25 -0.41 6 56 None
MSTR Options Chain 94.03 Call 100.00 7/17 No 0.29 0.32 0.30 -1.40 -82.36% 8,468 21,821 1.00 0.13 5 60 None
INTC Options Chain 96.98 Call 110.00 7/24 Yes 2.89 3.00 2.95 -2.20 -42.72% 8,440 15,129 1.27 0.28 5 54 None
NVDA Options Chain 207.40 Put 200.00 7/24 No 2.18 2.25 2.24 +0.92 +69.70% 8,433 13,691 0.43 -0.26 18 63 None
AAP Options Chain 52.35 Call 55.00 7/17 No 0.00 0.30 0.18 -0.27 -60.00% 8,433 16,330 0.79 0.26 10 47 None
RUN Options Chain 12.14 Call 13.00 9/18 Yes 1.33 1.52 1.43 -0.31 -17.82% 8,428 17,188 0.86 0.50 16 55 None
METC Options Chain 12.10 Call 12.00 8/21 Yes 1.50 1.70 1.70 -0.25 -12.83% 8,386 10,755 0.98 0.59 7 42 None
AMZN Options Chain 255.25 Call 255.00 7/20 No 1.32 1.45 1.41 -2.29 -61.90% 8,381 766 0.31 0.28 12 66 None
MU Options Chain 853.20 Put 510.00 7/17 No 0.01 0.06 0.02 -0.08 -80.00% 8,373 12,417 0.00 0.00 13 68 None
META Options Chain 664.54 Call 700.00 7/20 No 1.41 1.83 1.48 -4.55 -75.46% 8,372 1,238 0.40 0.11 11 66 None
AAPL Options Chain 327.80 Put 320.00 7/24 No 1.37 1.45 1.41 -0.94 -40.00% 8,320 3,734 0.30 -0.19 8 61 None
NOK Options Chain 10.38 Call 15.00 7/31 Yes 0.04 0.06 0.05 -0.04 -44.45% 8,320 5,263 1.07 0.05 12 44 None
GOOGL Options Chain 354.46 Call 377.50 7/17 No 0.01 0.03 0.01 -1.63 -99.39% 8,310 4,375 0.48 0.00 10 64 None
MRNA Options Chain 63.15 Call 70.00 7/17 No 0.05 0.09 0.05 -0.95 -95.00% 8,262 14,604 1.13 0.02 9 42 None
NFLX Options Chain 73.98 Call 76.00 7/17 Yes 2.83 2.91 2.85 +0.54 +23.38% 8,258 10,236 2.29 0.45 6 56 None
GME Options Chain 22.25 Call 23.00 7/17 No 0.02 0.03 0.02 -0.02 -50.00% 8,241 24,046 0.64 0.03 10 41 None
AAPL Options Chain 327.80 Call 340.00 7/20 No 1.05 1.15 1.10 +0.62 +129.17% 8,235 446 0.24 0.23 8 61 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
AMPX Options Chain 11.33 Put 12.00 7/17 No 1.85 2.40 2.00 +1.15 +135.30% 8,224 5,458 5.14 -1.00 3 17 None
MU Options Chain 853.20 Call 875.00 7/17 No 9.30 10.20 9.88 -35.37 -78.17% 8,210 109 1.02 0.32 13 68 None
RUN Options Chain 12.14 Call 18.00 9/18 Yes 0.35 0.43 0.38 -0.15 -28.31% 8,185 27,546 0.87 0.18 16 55 None
IBM Options Chain 211.79 Put 200.00 7/17 No 0.03 0.04 0.04 -0.29 -87.88% 8,174 5,725 0.79 0.00 10 65 None
AVGO Options Chain 393.50 Call 500.00 7/17 No 0.00 0.01 0.01 0.00 0.00% 8,165 19,953 1.78 0.00 10 62 None
NOK Options Chain 10.38 Call 11.00 7/17 No 0.03 0.04 0.04 -0.37 -90.25% 8,163 4,555 0.97 0.14 12 44 None
DHT Options Chain 18.24 Call 17.00 7/17 No 0.80 1.30 0.98 -0.02 -2.00% 8,157 11,515 1.84 1.00 13 67 None
META Options Chain 664.54 Call 670.00 7/17 No 4.70 5.00 4.83 -12.27 -71.76% 8,150 3,942 0.52 0.39 11 66 None
MU Options Chain 853.20 Put 860.00 7/17 No 21.15 22.40 21.38 +9.78 +84.31% 8,150 3,324 1.05 -0.56 13 68 None
HOOD Options Chain 106.02 Call 113.00 7/17 No 0.13 0.17 0.15 -3.91 -96.31% 8,142 5,877 0.83 0.08 10 54 None
ASTS Options Chain 58.01 Put 75.00 7/17 No 19.80 20.20 20.21 +12.01 +146.47% 8,131 5,263 3.71 -1.00 5 39 None
HOOD Options Chain 106.02 Call 110.00 7/17 No 0.45 0.51 0.50 -5.80 -92.07% 8,128 14,800 0.80 0.20 10 54 None
ASTS Options Chain 58.01 Put 75.00 10/16 Yes 25.15 25.65 25.64 +7.09 +38.23% 8,124 13,827 1.06 -0.62 5 39 None
LCID Options Chain 5.85 Call 7.50 7/17 No 0.03 0.08 0.04 0.00 0.00% 8,089 1,399 2.53 0.10 7 27 None
NVDA Options Chain 207.40 Put 205.00 7/20 No 1.87 1.94 1.96 +0.92 +88.47% 8,079 1,455 0.35 -0.36 18 63 None
ATAI Options Chain 8.83 Call 6.00 8/21 Yes 1.10 1.15 1.11 +0.51 +85.00% 8,064 7,677 0.39 1.00 6 37 None
MU Options Chain 853.20 Call 1,000.00 7/24 No 9.90 10.60 10.25 -15.25 -59.81% 8,061 4,219 1.01 0.16 13 68 None
AG Options Chain 16.97 Call 17.00 8/21 Yes 0.95 1.02 1.00 -0.49 -32.89% 8,055 7,570 0.70 0.43 14 49 None
NVDA Options Chain 207.40 Put 185.00 8/21 No 2.73 2.78 2.75 +0.63 +29.72% 8,032 30,384 0.43 -0.17 18 63 None
AMD Options Chain 528.31 Call 520.00 7/17 No 2.97 3.15 3.15 -16.20 -83.73% 8,010 4,354 0.89 0.22 12 61 None
VTRS Options Chain 16.68 Put 15.00 8/21 Yes 0.15 0.30 0.17 -0.20 -54.06% 8,008 402 0.48 -0.14 6 50 None
AVGO Options Chain 393.50 Call 500.00 8/21 No 1.15 1.20 1.15 -1.26 -52.29% 8,003 10,169 0.52 0.05 10 62 None
BEKE Options Chain 16.95 Call 21.00 9/18 Yes 0.30 0.45 0.40 % 8,000 0 0.47 0.21 15 50 None
GOOGL Options Chain 354.46 Call 362.50 7/17 No 0.68 0.73 0.71 -9.06 -92.74% 7,990 3,952 0.43 0.18 10 64 None
MSTR Options Chain 94.03 Call 105.00 7/17 No 0.05 0.07 0.06 -0.52 -89.66% 7,985 38,503 1.09 0.02 5 60 None
INTC Options Chain 96.98 Call 102.00 7/17 No 0.45 0.49 0.49 -2.98 -85.88% 7,984 3,090 0.99 0.19 5 54 None
SPCX Options Chain 135.27 Call 450.00 8/21 No 0.30 0.35 0.35 +0.03 +9.38% 7,971 12,762 1.63 0.00 3 33 None
NFLX Options Chain 73.98 Put 75.00 7/17 Yes 3.75 3.90 3.80 -0.21 -5.24% 7,932 73,910 2.27 -0.51 6 56 None
ASTS Options Chain 58.01 Call 60.00 7/17 No 0.17 0.21 0.22 -6.78 -96.86% 7,931 582 1.32 0.12 5 39 None
BE Options Chain 236.00 Call 240.00 9/18 Yes 37.60 40.05 39.00 -16.20 -29.35% 7,915 307 1.46 0.53 4 12 None
IBM Options Chain 211.79 Put 270.00 7/17 No 49.40 52.30 52.15 -6.04 -10.38% 7,903 938 3.07 -1.00 10 65 None
JNJ Options Chain 247.90 Call 270.00 9/18 Yes 2.95 3.55 3.26 +0.16 +5.17% 7,877 1,899 0.24 0.23 9 66 None
ABBV Options Chain 244.78 Call 280.00 9/18 Yes 3.95 4.25 4.15 +1.86 +81.23% 7,869 3,464 0.28 0.24 7 63 None
IBM Options Chain 211.79 Put 210.00 7/17 No 0.18 0.20 0.20 -2.55 -92.73% 7,842 5,383 0.56 -0.07 10 65 None
NOK Options Chain 10.38 Call 12.00 8/21 Yes 0.48 0.50 0.50 -0.35 -41.18% 7,836 58,990 0.81 0.32 12 44 None
BABA Options Chain 118.64 Call 120.00 7/17 No 0.68 0.80 0.72 -0.43 -37.40% 7,824 17,011 0.68 0.29 14 26 None
MU Options Chain 853.20 Put 560.00 7/17 No 0.01 0.10 0.05 -0.13 -72.23% 7,821 12,125 2.58 0.00 13 68 None
ORCL Options Chain 124.21 Call 140.00 7/24 No 0.60 0.64 0.63 -1.58 -71.50% 7,818 5,795 0.64 0.12 10 70 None
BSX Options Chain 43.15 Put 42.50 7/24 No 0.30 0.45 0.34 -0.43 -55.85% 7,812 5,339 0.44 -0.21 13 55 None
HIMS Options Chain 37.05 Call 35.00 7/17 No 0.25 0.27 0.25 -2.17 -89.67% 7,804 11,899 1.02 0.25 5 40 None
INTC Options Chain 96.98 Call 100.00 7/22 No 2.82 3.05 2.90 -3.55 -55.04% 7,782 790 0.84 0.41 5 54 None
IREN Options Chain 34.83 Call 35.00 7/17 No 0.92 0.98 0.95 -2.90 -75.33% 7,781 537 1.40 0.49 9 42 None
NOK Options Chain 10.38 Call 14.00 7/24 Yes 0.03 0.05 0.05 -0.05 -50.00% 7,777 10,100 1.17 0.06 12 44 None
IREN Options Chain 34.83 Put 35.00 7/24 No 2.65 2.77 2.70 +1.18 +77.64% 7,744 7,084 1.28 -0.47 9 42 None
AMD Options Chain 528.31 Call 550.00 7/17 No 0.29 0.38 0.38 -5.80 -93.86% 7,724 5,856 0.97 0.03 12 61 None
BMY Options Chain 58.63 Call 65.00 12/18 Yes 3.25 3.55 3.35 +0.78 +30.35% 7,720 3,951 0.32 0.41 15 61 None
APLD Options Chain 29.04 Call 28.00 7/17 No 0.10 0.12 0.11 -1.40 -92.72% 7,712 2,769 1.04 0.15 3 19 None
MRNA Options Chain 63.15 Call 66.00 7/24 No 1.47 1.77 1.56 -2.82 -64.39% 7,633 94 0.73 0.37 9 42 None
POET Options Chain 8.30 Call 7.50 7/31 No 0.71 0.82 0.77 -0.63 -45.00% 7,630 117 1.09 0.59 7 32 None
MAT Options Chain 14.65 Put 14.00 7/17 No 0.00 0.05 0.03 -0.22 -88.00% 7,609 16,246 0.82 -0.10 11 44 None
IBM Options Chain 211.79 Put 205.00 7/17 No 0.04 0.07 0.06 -0.99 -94.29% 7,583 5,047 0.65 -0.01 10 65 None
ABBV Options Chain 244.78 Call 270.00 9/18 Yes 6.55 7.05 6.70 +2.90 +76.32% 7,568 9,130 0.28 0.35 7 63 None
GOOGL Options Chain 354.46 Put 365.00 7/17 No 10.30 11.60 11.08 +9.41 +563.48% 7,542 3,860 0.65 -0.89 10 64 None
AAPL Options Chain 327.80 Call 340.00 8/21 Yes 9.30 9.50 9.50 +3.10 +48.44% 7,532 18,983 0.29 0.44 8 61 None
AMZN Options Chain 255.25 Call 260.00 7/20 No 0.47 0.60 0.50 -1.28 -71.91% 7,509 1,996 0.32 0.13 12 66 None
AAP Options Chain 52.35 Call 60.00 8/14 Yes 1.55 2.40 1.80 -1.24 -40.79% 7,504 1 0.70 0.31 10 47 None
AAP Options Chain 52.35 Call 50.00 8/14 Yes 4.80 6.50 6.60 % 7,500 0 0.61 0.68 10 47 None
SMCI Options Chain 24.68 Call 26.00 7/24 No 0.72 0.81 0.77 -1.29 -62.63% 7,489 278 0.85 0.38 14 54 None
APLD Options Chain 29.04 Call 30.00 7/17 No 0.01 0.02 0.02 -0.47 -95.92% 7,485 3,908 1.21 0.01 3 19 None
NBIS Options Chain 171.77 Call 200.00 7/17 No 0.13 0.25 0.25 -7.79 -96.90% 7,462 5,023 1.69 0.03 3 22 None
WBD Options Chain 27.29 Put 25.00 8/21 No 0.30 0.32 0.34 -0.06 -15.00% 7,459 47,552 0.35 -0.19 3 19 None
HOOD Options Chain 106.02 Call 114.00 7/17 No 0.10 0.12 0.12 -3.28 -96.48% 7,457 3,999 0.85 0.06 10 54 None
MSFT Options Chain 401.10 Call 450.00 8/21 Yes 7.15 7.30 7.23 +0.78 +12.10% 7,449 41,982 0.45 0.24 15 72 None
WULF Options Chain 19.37 Call 30.00 8/21 Yes 0.18 0.22 0.18 -0.20 -52.64% 7,427 57,239 1.05 0.09 2 38 None
META Options Chain 664.54 Call 675.00 7/17 No 3.10 3.30 3.20 -10.65 -76.90% 7,411 2,614 0.52 0.29 11 66 None
IREN Options Chain 34.83 Call 36.00 7/17 No 0.50 0.56 0.54 -2.76 -83.64% 7,390 129 1.35 0.34 9 42 None
ASTS Options Chain 58.01 Call 55.00 7/17 No 1.38 1.46 1.43 -10.22 -87.73% 7,374 139 1.25 0.51 5 39 None
MSTR Options Chain 94.03 Put 50.00 7/24 No 0.06 0.10 0.10 +0.01 +11.12% 7,374 8,741 1.90 0.00 5 60 None
HOOD Options Chain 106.02 Call 118.00 7/17 No 0.01 0.04 0.02 -1.50 -98.69% 7,367 8,596 0.90 0.01 10 54 None
HOOD Options Chain 106.02 Call 112.00 7/24 No 2.03 2.15 2.15 -4.76 -68.89% 7,343 343 0.69 0.32 10 54 None
PLTR Options Chain 134.44 Call 135.00 7/24 No 3.80 3.95 3.80 -0.10 -2.57% 7,321 5,715 0.51 0.50 12 53 None
DHT Options Chain 18.24 Call 20.00 8/21 Yes 0.35 0.55 0.43 -0.01 -2.28% 7,313 2,141 0.55 0.26 13 67 None
LCID Options Chain 5.85 Put 5.50 7/17 No 0.02 0.05 0.04 -0.11 -73.34% 7,298 7,409 2.24 -0.07 7 27 None
TSLA Options Chain 394.46 Put 380.00 7/20 No 2.01 2.08 2.06 +0.02 +0.98% 7,294 823 0.39 -0.22 10 59 None
MRVL Options Chain 204.63 Call 200.00 7/17 No 0.65 0.74 0.69 -9.66 -93.34% 7,257 4,107 1.03 0.14 12 62 None
INTC Options Chain 96.98 Call 103.00 7/22 No 1.89 2.06 1.97 -2.83 -58.96% 7,238 3,191 0.83 0.31 5 54 None
MRNA Options Chain 63.15 Call 72.00 7/17 No 0.01 0.12 0.02 -0.51 -96.23% 7,226 6,656 1.31 0.00 9 42 None
MRVL Options Chain 204.63 Call 195.00 7/17 No 1.50 1.68 1.65 -12.23 -88.12% 7,223 709 1.02 0.27 12 62 None
JNJ Options Chain 247.90 Call 280.00 9/18 Yes 1.55 2.09 1.80 +0.30 +20.00% 7,218 9,105 0.25 0.14 9 66 None
GOOG Options Chain 353.81 Call 370.00 7/17 No 0.08 0.10 0.10 -4.07 -97.61% 7,210 12,774 0.44 0.04 13 70 None
INTC Options Chain 96.98 Call 97.50 7/17 No 1.75 1.81 1.82 -4.78 -72.43% 7,201 379 0.99 0.49 5 54 None
LAES Options Chain 2.65 Call 3.00 7/17 No 0.00 0.02 0.01 -0.02 -66.67% 7,194 24,948 2.80 0.00 8 18 None
HIMS Options Chain 37.05 Call 38.00 7/17 No 0.02 0.07 0.04 -0.59 -93.66% 7,189 6,992 1.31 0.04 5 40 None
ECHO Options Chain 91.54 Put 115.00 7/17 No 22.20 25.50 25.90 +5.85 +29.18% 7,187 1,808 4.44 -1.00 3 31 None
TSLA Options Chain 394.46 Put 387.50 7/20 No 4.25 4.40 4.35 +0.23 +5.59% 7,186 500 0.38 -0.39 10 59 None
EOSE Options Chain 4.97 Call 30.00 1/15 Yes 0.05 0.20 0.09 +0.04 +80.00% 7,179 33,230 6 32 None
NFLX Options Chain 73.98 Call 85.00 8/21 Yes 1.44 1.68 1.55 +0.29 +23.02% 7,172 11,486 0.51 0.23 6 56 None
SKHY Options Chain 169.90 Put 115.00 8/21 No 7.60 8.60 7.90 +3.35 +73.63% 7,171 346 3 22 None
F Options Chain 14.19 Put 14.00 7/17 No 0.04 0.05 0.05 -0.03 -37.50% 7,168 18,394 0.39 -0.24 9 47 None
BAC Options Chain 61.60 Put 61.00 7/17 No 0.11 0.14 0.13 -0.08 -38.10% 7,164 3,639 0.25 -0.26 10 65 None
MARA Options Chain 11.42 Put 11.50 7/17 No 0.28 0.31 0.29 +0.19 +190.00% 7,138 7,986 1.03 -0.54 4 41 None
NFLX Options Chain 73.98 Put 68.00 7/17 Yes 0.92 1.00 0.98 -0.07 -6.67% 7,132 9,285 2.17 -0.20 6 56 None
NN Options Chain 13.84 Call 18.00 12/18 No 2.45 2.90 2.57 -0.43 -14.34% 7,118 57 1.07 0.50 4 17 None
LRCX Options Chain 320.96 Put 185.00 9/18 Yes 3.40 4.15 3.65 +0.69 +23.32% 7,118 609 0.97 -0.05 11 58 None
CMCSA Options Chain 23.50 Call 25.00 7/17 No 0.03 0.04 0.04 +0.03 +300.00% 7,113 75,857 0.55 0.11 16 68 None
GOOGL Options Chain 354.46 Put 352.50 7/17 No 2.39 2.50 2.43 +2.21 +1,004.55% 7,111 1,312 0.45 -0.40 10 64 None
NN Options Chain 13.84 Call 25.00 12/18 No 1.10 1.65 1.41 -1.59 -53.00% 7,107 129 1.02 0.32 4 17 None
BB Options Chain 10.65 Call 10.00 7/17 No 0.01 0.03 0.03 -0.70 -95.89% 7,104 14,957 1.17 0.07 11 35 None
BSX Options Chain 43.15 Call 45.00 7/17 No 0.25 0.40 0.31 +0.17 +121.43% 7,094 1,189 0.54 0.37 13 55 None
AAPL Options Chain 327.80 Put 310.00 7/17 No 0.03 0.05 0.05 -0.06 -54.55% 7,092 15,050 0.62 -0.01 8 61 None
SPCX Options Chain 135.27 Put 130.00 7/24 No 4.90 5.10 5.00 +1.70 +51.52% 7,084 5,754 0.73 -0.44 3 33 None
NOK Options Chain 10.38 Put 7.00 7/24 Yes 0.02 0.03 0.02 +0.01 +100.00% 7,079 62 1.41 -0.01 12 44 None
SMCI Options Chain 24.68 Call 28.00 7/24 No 0.28 0.35 0.34 -0.64 -65.31% 7,078 857 0.87 0.20 14 54 None
SIRI Options Chain 30.64 Call 37.00 9/18 Yes 0.32 0.54 0.36 +0.01 +2.86% 7,061 7,181 0.41 0.15 15 71 None
META Options Chain 664.54 Call 685.00 7/17 No 1.27 1.37 1.33 -7.33 -84.65% 7,056 4,137 0.53 0.14 11 66 None
GME Options Chain 22.25 Call 22.00 7/17 No 0.13 0.15 0.15 -0.22 -59.46% 7,042 16,623 0.41 0.42 10 41 None
NBIS Options Chain 171.77 Put 170.00 7/24 No 14.10 15.30 14.60 +7.25 +98.64% 7,035 31,043 1.55 -0.44 3 22 None
CCL Options Chain 26.64 Put 28.00 7/17 No 1.07 1.56 1.45 +0.07 +5.08% 7,033 4,613 1.41 -0.94 9 56 None