Highest Daily Volume Options
The highest daily volume options report showcases the most bought and sold options of the day.
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 | 164.92 | Call | 170.00 | 7/18 | No | 0.96 | 0.97 | 0.97 | +0.05 | +5.44% | 159,065 | 100,155 | 0.30 | 0.24 | 16 | 59 | None |
NVDA | Options Chain | 164.92 | Call | 167.50 | 7/18 | No | 1.69 | 1.71 | 1.70 | +0.09 | +5.59% | 131,061 | 38,656 | 0.30 | 0.37 | 16 | 59 | None |
TSLA | Options Chain | 313.51 | Put | 100.00 | 7/18 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 121,546 | 23,334 | 0.00 | 0.00 | 7 | 49 | None |
LCID | Options Chain | 2.29 | Call | 2.00 | 1/16 | Yes | 0.57 | 0.61 | 0.61 | -0.04 | -6.16% | 100,127 | 54,817 | 0.78 | 0.68 | 6 | 26 | None |
LCID | Options Chain | 2.29 | Put | 2.00 | 1/16 | Yes | 0.33 | 0.36 | 0.35 | +0.01 | +2.95% | 100,113 | 165,760 | 0.78 | -0.32 | 6 | 26 | None |
NVDA | Options Chain | 164.92 | Call | 165.00 | 7/18 | No | 2.79 | 2.81 | 2.79 | +0.16 | +6.09% | 94,979 | 133,209 | 0.30 | 0.51 | 16 | 59 | None |
NVDA | Options Chain | 164.92 | Put | 165.00 | 7/18 | No | 2.74 | 2.76 | 2.75 | -0.62 | -18.40% | 94,347 | 14,775 | 0.30 | -0.49 | 16 | 59 | None |
NVDA | Options Chain | 164.92 | Put | 160.00 | 7/18 | No | 1.09 | 1.11 | 1.10 | -0.35 | -24.14% | 74,929 | 28,696 | 0.33 | -0.24 | 16 | 59 | None |
NVDA | Options Chain | 164.92 | Call | 172.50 | 7/18 | No | 0.51 | 0.52 | 0.52 | +0.03 | +6.13% | 68,390 | 19,652 | 0.30 | 0.15 | 16 | 59 | None |
NVDA | Options Chain | 164.92 | Put | 162.50 | 7/18 | No | 1.74 | 1.75 | 1.74 | -0.51 | -22.67% | 68,100 | 14,208 | 0.31 | -0.35 | 16 | 59 | None |
AMZN | Options Chain | 225.02 | Call | 230.00 | 7/18 | No | 1.13 | 1.15 | 1.15 | +0.36 | +45.57% | 66,151 | 40,655 | 0.23 | 0.26 | 15 | 63 | None |
NVDA | Options Chain | 164.92 | Call | 175.00 | 7/18 | No | 0.28 | 0.29 | 0.28 | +0.01 | +3.71% | 64,556 | 29,139 | 0.31 | 0.09 | 16 | 59 | None |
TSLA | Options Chain | 313.51 | Call | 310.00 | 7/18 | No | 9.65 | 9.70 | 9.60 | +1.00 | +11.63% | 60,481 | 16,298 | 0.45 | 0.59 | 7 | 49 | None |
AMZN | Options Chain | 225.02 | Call | 225.00 | 7/18 | No | 3.05 | 3.10 | 3.10 | +0.94 | +43.52% | 55,763 | 35,582 | 0.24 | 0.52 | 15 | 63 | None |
AMD | Options Chain | 146.42 | Call | 150.00 | 7/18 | No | 1.71 | 1.73 | 1.70 | +0.41 | +31.79% | 55,557 | 35,018 | 0.38 | 0.34 | 13 | 59 | None |
NIO | Options Chain | 3.90 | Call | 4.00 | 7/18 | No | 0.11 | 0.13 | 0.13 | +0.07 | +116.67% | 54,136 | 36,921 | 0.71 | 0.43 | 6 | -7 | None |
AAPL | Options Chain | 211.16 | Call | 215.00 | 7/18 | No | 1.07 | 1.10 | 1.09 | -0.67 | -38.07% | 48,486 | 55,485 | 0.21 | 0.28 | 9 | 64 | None |
NVDA | Options Chain | 164.92 | Call | 160.00 | 7/18 | No | 6.10 | 6.20 | 6.15 | +0.45 | +7.90% | 46,833 | 84,783 | 0.33 | 0.76 | 16 | 59 | None |
SMCI | Options Chain | 49.24 | Call | 51.00 | 7/18 | No | 0.86 | 0.88 | 0.88 | -0.63 | -41.73% | 45,436 | 3,772 | 0.57 | 0.33 | 10 | 50 | None |
PCG | Options Chain | 13.42 | Call | 14.00 | 7/18 | No | 0.15 | 0.16 | 0.15 | +0.04 | +36.37% | 45,333 | 11,759 | 0.49 | 0.26 | 11 | 59 | None |
MARA | Options Chain | 19.14 | Call | 20.00 | 7/18 | No | 0.42 | 0.45 | 0.43 | -0.02 | -4.45% | 43,734 | 54,441 | 0.72 | 0.35 | 6 | 39 | None |
TSLA | Options Chain | 313.51 | Put | 310.00 | 7/18 | No | 5.90 | 5.95 | 5.91 | -2.44 | -29.23% | 43,675 | 10,607 | 0.45 | -0.41 | 7 | 49 | None |
HOOD | Options Chain | 98.34 | Call | 105.00 | 7/18 | No | 1.06 | 1.12 | 1.07 | -0.49 | -31.41% | 42,513 | 12,579 | 0.61 | 0.24 | 11 | 57 | None |
SMCI | Options Chain | 49.24 | Call | 55.00 | 7/18 | No | 0.21 | 0.23 | 0.22 | -0.24 | -52.18% | 41,998 | 13,254 | 0.63 | 0.10 | 10 | 50 | None |
TSLA | Options Chain | 313.51 | Call | 320.00 | 7/18 | No | 5.10 | 5.15 | 5.05 | +0.20 | +4.13% | 41,922 | 32,866 | 0.45 | 0.39 | 7 | 49 | None |
HOOD | Options Chain | 98.34 | Call | 100.00 | 7/18 | No | 2.46 | 2.51 | 2.49 | -0.66 | -20.96% | 41,575 | 36,165 | 0.59 | 0.44 | 11 | 57 | None |
AES | Options Chain | 12.59 | Call | 15.00 | 11/21 | Yes | 0.70 | 0.75 | 0.70 | +0.30 | +75.00% | 40,964 | 2,552 | 0.51 | 0.32 | 13 | 56 | None |
RGTI | Options Chain | 12.18 | Call | 13.50 | 7/18 | No | 0.15 | 0.17 | 0.14 | -0.30 | -68.19% | 40,322 | 4,921 | 0.85 | 0.20 | 3 | 17 | None |
GOOGL | Options Chain | 180.19 | Call | 180.00 | 7/18 | No | 2.58 | 2.61 | 2.60 | +0.87 | +50.29% | 40,118 | 39,771 | 0.25 | 0.53 | 17 | 71 | None |
NVDA | Options Chain | 164.92 | Call | 177.50 | 7/18 | No | 0.16 | 0.17 | 0.17 | +0.01 | +6.25% | 37,758 | 29,320 | 0.32 | 0.05 | 16 | 59 | None |
OSCR | Options Chain | 14.38 | Put | 13.00 | 7/18 | No | 0.40 | 0.45 | 0.45 | +0.23 | +104.55% | 37,219 | 6,989 | 1.28 | -0.25 | 14 | 46 | None |
MARA | Options Chain | 19.14 | Call | 21.00 | 7/18 | No | 0.24 | 0.25 | 0.25 | -0.02 | -7.41% | 36,868 | 7,950 | 0.79 | 0.23 | 6 | 39 | None |
NVDA | Options Chain | 164.92 | Call | 180.00 | 7/18 | No | 0.10 | 0.11 | 0.11 | +0.02 | +22.23% | 36,106 | 16,188 | 0.34 | 0.02 | 16 | 59 | None |
NVDA | Options Chain | 164.92 | Put | 155.00 | 7/18 | No | 0.47 | 0.48 | 0.46 | -0.17 | -26.99% | 35,941 | 46,360 | 0.38 | -0.10 | 16 | 59 | None |
NVDA | Options Chain | 164.92 | Call | 162.50 | 7/18 | No | 4.25 | 4.35 | 4.25 | +0.22 | +5.46% | 35,521 | 33,590 | 0.31 | 0.65 | 16 | 59 | None |
OSCR | Options Chain | 14.38 | Put | 14.00 | 7/18 | No | 0.70 | 0.80 | 0.75 | +0.34 | +82.93% | 34,682 | 30,246 | 1.17 | -0.40 | 14 | 46 | None |
MSTR | Options Chain | 434.58 | Put | 205.00 | 7/18 | No | 0.09 | 0.10 | 0.09 | -0.06 | -40.00% | 34,251 | 4,284 | 2.03 | 0.00 | 1 | 59 | None |
CMG | Options Chain | 56.00 | Call | 58.00 | 7/18 | No | 0.20 | 0.21 | 0.21 | -0.18 | -46.16% | 33,848 | 40,947 | 0.27 | 0.19 | 12 | 54 | None |
MRNA | Options Chain | 33.64 | Call | 34.50 | 7/18 | No | 0.66 | 0.69 | 0.68 | % | 33,670 | 0 | 0.55 | 0.39 | 12 | 45 | None | |
SMCI | Options Chain | 49.24 | Call | 52.00 | 7/18 | No | 0.61 | 0.62 | 0.61 | -0.52 | -46.02% | 33,519 | 7,177 | 0.58 | 0.24 | 10 | 50 | None |
JBS | Options Chain | 13.56 | Call | 22.50 | 1/16 | No | 0.20 | 0.40 | 0.24 | +0.02 | +9.10% | 33,086 | 33,559 | 3 | 17 | None | ||
SOFI | Options Chain | 21.20 | Put | 20.00 | 7/18 | No | 0.21 | 0.22 | 0.21 | -0.07 | -25.00% | 32,754 | 9,334 | 0.58 | -0.20 | 11 | 50 | None |
TSLA | Options Chain | 313.51 | Call | 315.00 | 7/18 | No | 7.10 | 7.15 | 7.10 | +0.60 | +9.24% | 32,748 | 7,118 | 0.45 | 0.49 | 7 | 49 | None |
NVDA | Options Chain | 164.92 | Call | 170.00 | 8/15 | No | 5.25 | 5.30 | 5.27 | +0.27 | +5.40% | 32,213 | 57,920 | 0.35 | 0.43 | 16 | 59 | None |
CMG | Options Chain | 56.00 | Call | 60.00 | 7/18 | No | 0.06 | 0.07 | 0.07 | -0.05 | -41.67% | 31,965 | 36,506 | 0.31 | 0.06 | 12 | 54 | None |
OSCR | Options Chain | 14.38 | Put | 14.00 | 7/25 | No | 1.00 | 1.10 | 1.05 | +0.50 | +90.91% | 31,936 | 1,610 | 1.14 | -0.40 | 14 | 46 | None |
GOOGL | Options Chain | 180.19 | Call | 182.50 | 7/18 | No | 1.50 | 1.53 | 1.52 | +0.53 | +53.54% | 31,921 | 7,327 | 0.25 | 0.36 | 17 | 71 | None |
CSX | Options Chain | 34.10 | Call | 35.00 | 8/15 | Yes | 0.95 | 1.00 | 0.98 | +0.53 | +117.78% | 31,442 | 13,517 | 0.30 | 0.43 | 9 | 54 | None |
GOOGL | Options Chain | 180.19 | Call | 185.00 | 7/18 | No | 0.82 | 0.84 | 0.84 | +0.27 | +47.37% | 31,350 | 25,017 | 0.25 | 0.22 | 17 | 71 | None |
AAPL | Options Chain | 211.16 | Call | 212.50 | 7/18 | No | 1.98 | 2.01 | 2.02 | -0.79 | -28.12% | 30,750 | 18,189 | 0.22 | 0.43 | 9 | 64 | None |
AMC | Options Chain | 3.33 | Call | 3.50 | 7/18 | No | 0.10 | 0.12 | 0.11 | +0.08 | +266.67% | 29,954 | 16,136 | 1.01 | 0.38 | 9 | 25 | None |
MSTR | Options Chain | 434.58 | Call | 450.00 | 7/18 | No | 5.50 | 5.60 | 5.50 | +2.25 | +69.24% | 29,806 | 15,831 | 0.47 | 0.33 | 1 | 59 | None |
SOFI | Options Chain | 21.20 | Call | 22.00 | 7/18 | No | 0.37 | 0.38 | 0.38 | +0.03 | +8.58% | 29,175 | 10,431 | 0.58 | 0.34 | 11 | 50 | None |
MARA | Options Chain | 19.14 | Call | 22.00 | 7/18 | No | 0.16 | 0.17 | 0.17 | -0.01 | -5.56% | 28,845 | 24,469 | 0.89 | 0.17 | 6 | 39 | None |
TSLA | Options Chain | 313.51 | Put | 300.00 | 7/18 | No | 2.72 | 2.75 | 2.74 | -1.42 | -34.14% | 28,547 | 22,170 | 0.46 | -0.23 | 7 | 49 | None |
NVDA | Options Chain | 164.92 | Call | 170.00 | 7/25 | No | 2.24 | 2.27 | 2.24 | +0.17 | +8.22% | 27,177 | 18,930 | 0.32 | 0.32 | 16 | 59 | None |
NVDA | Options Chain | 164.92 | Put | 120.00 | 7/18 | No | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 27,017 | 62,149 | 0.89 | 0.00 | 16 | 59 | None |
NIO | Options Chain | 3.90 | Call | 3.50 | 9/19 | Yes | 0.71 | 0.74 | 0.71 | +0.10 | +16.40% | 26,871 | 174,706 | 0.74 | 0.70 | 6 | -7 | None |
AAL | Options Chain | 12.22 | Call | 13.50 | 7/18 | No | 0.05 | 0.06 | 0.06 | -0.16 | -72.73% | 26,807 | 31,621 | 0.58 | 0.12 | 13 | 42 | None |
AMC | Options Chain | 3.33 | Call | 4.00 | 7/18 | No | 0.05 | 0.06 | 0.06 | +0.05 | +500.00% | 25,832 | 17,589 | 1.32 | 0.16 | 9 | 25 | None |
IREN | Options Chain | 16.23 | Put | 17.50 | 1/16 | Yes | 4.50 | 4.65 | 4.30 | +0.20 | +4.88% | 25,808 | 31,443 | 0.87 | -0.41 | 9 | 34 | None |
AMZN | Options Chain | 225.02 | Call | 227.50 | 7/18 | No | 1.93 | 1.96 | 1.95 | +0.63 | +47.73% | 25,515 | 8,620 | 0.24 | 0.38 | 15 | 63 | None |
TSLA | Options Chain | 313.51 | Put | 305.00 | 7/18 | No | 4.05 | 4.10 | 4.09 | -1.91 | -31.84% | 25,254 | 7,412 | 0.45 | -0.31 | 7 | 49 | None |
SOFI | Options Chain | 21.20 | Put | 21.00 | 7/18 | No | 0.55 | 0.56 | 0.56 | -0.12 | -17.65% | 25,139 | 6,876 | 0.57 | -0.42 | 11 | 50 | None |
PCG | Options Chain | 13.42 | Call | 13.50 | 7/18 | No | 0.28 | 0.30 | 0.28 | -0.04 | -12.50% | 24,417 | 948 | 0.44 | 0.48 | 11 | 59 | None |
CRWV | Options Chain | 125.84 | Call | 105.00 | 7/18 | No | 19.50 | 21.80 | 21.00 | -11.70 | -35.78% | 24,236 | 572 | 1.26 | 1.00 | 3 | 22 | None |
NVDA | Options Chain | 164.92 | Put | 167.50 | 7/18 | No | 4.15 | 4.20 | 4.15 | -0.69 | -14.26% | 23,911 | 2,375 | 0.30 | -0.63 | 16 | 59 | None |
NVDA | Options Chain | 164.92 | Call | 165.00 | 7/25 | No | 4.35 | 4.40 | 4.38 | +0.33 | +8.15% | 23,798 | 17,617 | 0.33 | 0.52 | 16 | 59 | None |
OSCR | Options Chain | 14.38 | Put | 12.00 | 7/18 | No | 0.25 | 0.30 | 0.25 | +0.10 | +66.67% | 23,433 | 2,573 | 1.48 | -0.15 | 14 | 46 | None |
NVDA | Options Chain | 164.92 | Put | 120.00 | 1/16 | Yes | 3.85 | 3.90 | 3.85 | -0.21 | -5.18% | 23,050 | 55,157 | 0.47 | -0.12 | 16 | 59 | None |
AMD | Options Chain | 146.42 | Call | 145.00 | 7/18 | No | 3.85 | 3.90 | 3.89 | +0.95 | +32.32% | 22,932 | 18,819 | 0.38 | 0.60 | 13 | 59 | None |
AMZN | Options Chain | 225.02 | Call | 230.00 | 8/15 | Yes | 7.50 | 7.60 | 7.57 | +0.96 | +14.53% | 22,921 | 34,355 | 0.34 | 0.45 | 15 | 63 | None |
NVDA | Options Chain | 164.92 | Put | 157.50 | 7/18 | No | 0.70 | 0.71 | 0.70 | -0.24 | -25.54% | 22,622 | 23,027 | 0.35 | -0.16 | 16 | 59 | None |
MSTR | Options Chain | 434.58 | Call | 460.00 | 7/18 | No | 3.40 | 3.55 | 3.52 | +1.38 | +64.49% | 22,351 | 3,660 | 0.49 | 0.22 | 1 | 59 | None |
DJT | Options Chain | 18.52 | Put | 18.50 | 7/18 | No | 0.36 | 0.45 | 0.40 | +0.02 | +5.27% | 22,089 | 1,085 | 0.43 | -0.47 | 3 | 18 | None |
NVDA | Options Chain | 164.92 | Put | 150.00 | 8/15 | No | 2.30 | 2.32 | 2.32 | -0.27 | -10.43% | 21,752 | 48,099 | 0.40 | -0.19 | 16 | 59 | None |
TSLA | Options Chain | 313.51 | Call | 312.50 | 7/18 | No | 8.30 | 8.35 | 8.35 | +0.86 | +11.49% | 21,345 | 1,628 | 0.44 | 0.54 | 7 | 49 | None |
CMG | Options Chain | 56.00 | Call | 57.00 | 7/18 | No | 0.42 | 0.44 | 0.44 | -0.26 | -37.15% | 21,246 | 7,857 | 0.26 | 0.33 | 12 | 54 | None |
AAPL | Options Chain | 211.16 | Call | 220.00 | 7/18 | No | 0.27 | 0.28 | 0.28 | -0.27 | -49.10% | 20,961 | 43,750 | 0.22 | 0.11 | 9 | 64 | None |
AAL | Options Chain | 12.22 | Call | 13.00 | 8/08 | Yes | 0.41 | 0.44 | 0.43 | -0.35 | -44.88% | 20,868 | 449 | 0.52 | 0.37 | 13 | 42 | None |
HOOD | Options Chain | 98.34 | Put | 95.00 | 7/18 | No | 1.71 | 1.73 | 1.72 | -0.28 | -14.00% | 20,785 | 2,615 | 0.58 | -0.31 | 11 | 57 | None |
NVDA | Options Chain | 164.92 | Put | 160.00 | 7/25 | No | 2.29 | 2.32 | 2.29 | -0.34 | -12.93% | 20,267 | 9,899 | 0.35 | -0.30 | 16 | 59 | None |
GME | Options Chain | 23.33 | Call | 25.00 | 7/18 | No | 0.17 | 0.18 | 0.18 | -0.01 | -5.27% | 20,089 | 26,251 | 0.53 | 0.21 | 16 | 35 | None |
RGTI | Options Chain | 12.18 | Put | 11.00 | 7/18 | No | 0.10 | 0.11 | 0.10 | +0.03 | +42.86% | 19,899 | 20,726 | 0.75 | -0.16 | 3 | 17 | None |
TSLA | Options Chain | 313.51 | Call | 325.00 | 7/18 | No | 3.60 | 3.65 | 3.55 | 0.00 | 0.00% | 19,665 | 7,297 | 0.46 | 0.30 | 7 | 49 | None |
CRWV | Options Chain | 125.84 | Call | 85.00 | 7/18 | No | 39.50 | 42.50 | 41.25 | -10.80 | -20.75% | 19,638 | 487 | 2.62 | 1.00 | 3 | 22 | None |
RGTI | Options Chain | 12.18 | Call | 14.50 | 7/18 | No | 0.07 | 0.08 | 0.08 | -0.15 | -65.22% | 19,472 | 19,536 | 0.95 | 0.10 | 3 | 17 | None |
COIN | Options Chain | 387.06 | Call | 400.00 | 7/18 | No | 8.25 | 8.40 | 8.36 | -1.79 | -17.64% | 19,341 | 19,157 | 0.63 | 0.37 | 10 | 58 | None |
AAPL | Options Chain | 211.16 | Call | 210.00 | 7/18 | No | 3.25 | 3.35 | 3.30 | -1.10 | -25.00% | 19,322 | 41,364 | 0.22 | 0.58 | 9 | 64 | None |
MRNA | Options Chain | 33.64 | Call | 37.00 | 7/18 | No | 0.20 | 0.22 | 0.22 | % | 19,292 | 0 | 0.62 | 0.15 | 12 | 45 | None | |
AI | Options Chain | 26.29 | Call | 27.00 | 7/18 | No | 0.41 | 0.44 | 0.43 | -0.27 | -38.58% | 19,218 | 5,471 | 0.47 | 0.38 | 7 | 37 | None |
TSLA | Options Chain | 313.51 | Put | 197.50 | 7/18 | No | 0.04 | 0.07 | 0.07 | 0.00 | 0.00% | 19,060 | 1,511 | 1.29 | 0.00 | 7 | 49 | None |
NXE | Options Chain | 6.62 | Call | 7.00 | 8/15 | Yes | 0.40 | 0.45 | 0.43 | +0.01 | +2.39% | 19,022 | 32,709 | 0.69 | 0.45 | 8 | 28 | None |
TSLA | Options Chain | 313.51 | Call | 350.00 | 7/18 | No | 0.63 | 0.64 | 0.63 | -0.21 | -25.00% | 18,931 | 24,348 | 0.51 | 0.07 | 7 | 49 | None |
MSTR | Options Chain | 434.58 | Call | 430.00 | 7/18 | No | 13.00 | 13.50 | 13.44 | +5.54 | +70.13% | 18,768 | 7,494 | 0.44 | 0.59 | 1 | 59 | None |
AI | Options Chain | 26.29 | Call | 29.00 | 7/18 | No | 0.11 | 0.12 | 0.12 | -0.11 | -47.83% | 18,711 | 835 | 0.56 | 0.12 | 7 | 37 | None |
SOFI | Options Chain | 21.20 | Call | 21.00 | 7/18 | No | 0.76 | 0.78 | 0.78 | +0.09 | +13.05% | 18,633 | 22,555 | 0.55 | 0.58 | 11 | 50 | None |
GOOG | Options Chain | 181.31 | Call | 185.00 | 7/18 | No | 1.07 | 1.10 | 1.10 | +0.39 | +54.93% | 18,417 | 19,124 | 0.25 | 0.29 | 17 | 71 | None |
AMZN | Options Chain | 225.02 | Call | 237.50 | 7/18 | No | 0.19 | 0.20 | 0.20 | +0.04 | +25.00% | 18,218 | 6,359 | 0.25 | 0.06 | 15 | 63 | None |
IONQ | Options Chain | 41.81 | Call | 50.00 | 7/18 | No | 0.19 | 0.22 | 0.20 | -0.70 | -77.78% | 18,191 | 15,752 | 0.90 | 0.08 | 8 | 43 | None |
PLTR | Options Chain | 142.10 | Call | 145.00 | 7/18 | No | 2.16 | 2.20 | 2.16 | -0.55 | -20.30% | 18,129 | 21,161 | 0.43 | 0.38 | 11 | 51 | None |
PLTR | Options Chain | 142.10 | Call | 146.00 | 7/18 | No | 1.81 | 1.85 | 1.84 | -0.52 | -22.04% | 17,781 | 20,791 | 0.43 | 0.34 | 11 | 51 | None |
MSTR | Options Chain | 434.58 | Call | 440.00 | 7/18 | No | 8.55 | 8.85 | 8.55 | +3.52 | +69.98% | 17,511 | 20,674 | 0.45 | 0.45 | 1 | 59 | None |
EQNR | Options Chain | 27.10 | Call | 25.00 | 8/15 | Yes | 2.40 | 2.45 | 2.40 | +0.25 | +11.63% | 17,321 | 18,099 | 0.30 | 0.80 | 13 | 65 | None |
NVDA | Options Chain | 164.92 | Call | 165.00 | 8/15 | No | 7.60 | 7.65 | 7.62 | +0.31 | +4.25% | 17,155 | 60,297 | 0.36 | 0.54 | 16 | 59 | None |
TSLA | Options Chain | 313.51 | Put | 307.50 | 7/18 | No | 4.90 | 4.95 | 4.90 | -2.20 | -30.99% | 17,155 | 2,177 | 0.45 | -0.36 | 7 | 49 | None |
NVDA | Options Chain | 164.92 | Call | 167.50 | 7/25 | No | 3.15 | 3.20 | 3.18 | +0.26 | +8.91% | 17,093 | 10,341 | 0.32 | 0.42 | 16 | 59 | None |
TSLA | Options Chain | 313.51 | Call | 330.00 | 7/18 | No | 2.54 | 2.56 | 2.53 | -0.09 | -3.44% | 16,946 | 14,262 | 0.46 | 0.22 | 7 | 49 | None |
SBET | Options Chain | 21.65 | Call | 25.00 | 8/15 | No | 3.30 | 3.50 | 3.48 | +1.88 | +117.50% | 16,664 | 12,404 | 1.74 | 0.50 | 9 | 31 | None |
CMG | Options Chain | 56.00 | Call | 59.00 | 7/18 | No | 0.09 | 0.11 | 0.10 | -0.11 | -52.39% | 16,564 | 8,408 | 0.28 | 0.11 | 12 | 54 | None |
SBET | Options Chain | 21.65 | Call | 20.00 | 7/18 | No | 2.70 | 2.85 | 2.82 | +1.52 | +116.93% | 16,410 | 22,752 | 1.57 | 0.67 | 9 | 31 | None |
TSLA | Options Chain | 313.51 | Put | 230.00 | 7/18 | No | 0.10 | 0.12 | 0.10 | -0.05 | -33.34% | 16,407 | 10,347 | 0.96 | 0.00 | 7 | 49 | None |
NVDA | Options Chain | 164.92 | Put | 165.00 | 7/25 | No | 4.15 | 4.20 | 4.19 | -0.44 | -9.51% | 16,221 | 2,315 | 0.33 | -0.48 | 16 | 59 | None |
PLTR | Options Chain | 142.10 | Call | 150.00 | 7/18 | No | 0.87 | 0.89 | 0.89 | -0.37 | -29.37% | 16,205 | 23,319 | 0.43 | 0.20 | 11 | 51 | None |
NVDA | Options Chain | 164.92 | Call | 175.00 | 8/15 | No | 3.45 | 3.50 | 3.50 | +0.23 | +7.04% | 16,117 | 33,192 | 0.34 | 0.32 | 16 | 59 | None |
AMD | Options Chain | 146.42 | Call | 147.00 | 7/18 | No | 2.85 | 2.89 | 2.84 | +0.71 | +33.34% | 15,887 | 5,231 | 0.38 | 0.49 | 13 | 59 | None |
AMZN | Options Chain | 225.02 | Call | 232.50 | 7/18 | No | 0.63 | 0.64 | 0.64 | +0.18 | +39.13% | 15,841 | 5,350 | 0.23 | 0.17 | 15 | 63 | None |
HOOD | Options Chain | 98.34 | Call | 110.00 | 7/18 | No | 0.45 | 0.47 | 0.46 | -0.30 | -39.48% | 15,611 | 13,016 | 0.64 | 0.11 | 11 | 57 | None |
SOFI | Options Chain | 21.20 | Call | 23.00 | 7/18 | No | 0.18 | 0.19 | 0.19 | 0.00 | 0.00% | 15,609 | 9,143 | 0.63 | 0.18 | 11 | 50 | None |
NIO | Options Chain | 3.90 | Call | 4.00 | 9/19 | Yes | 0.46 | 0.49 | 0.49 | +0.13 | +36.12% | 15,574 | 23,735 | 0.74 | 0.54 | 6 | -7 | None |
NVDA | Options Chain | 164.92 | Put | 95.00 | 7/18 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15,442 | 38,991 | 1.35 | 0.00 | 16 | 59 | None |
EQT | Options Chain | 55.33 | Call | 56.00 | 7/18 | No | 0.91 | 0.95 | 0.95 | +0.53 | +126.19% | 15,390 | 1,161 | 0.41 | 0.42 | 7 | 61 | None |
MTCH | Options Chain | 32.49 | Call | 35.00 | 8/15 | Yes | 0.90 | 1.09 | 1.00 | -0.42 | -29.58% | 15,383 | 833 | 0.48 | 0.34 | 11 | 56 | None |
ARM | Options Chain | 145.94 | Call | 130.00 | 6/17 | No | 51.75 | 52.40 | 52.10 | -1.25 | -2.35% | 15,328 | 19,711 | 0.52 | 0.74 | 3 | 22 | None |
LW | Options Chain | 51.32 | Call | 55.00 | 8/15 | Yes | 1.80 | 2.15 | 1.92 | +0.07 | +3.79% | 15,171 | 1,054 | 0.54 | 0.36 | 9 | 60 | None |
OSCR | Options Chain | 14.38 | Put | 18.00 | 7/25 | No | 3.80 | 5.90 | 3.90 | +0.99 | +34.03% | 15,168 | 15,217 | 2.48 | -0.81 | 14 | 46 | None |
NVDA | Options Chain | 164.92 | Put | 170.00 | 7/18 | No | 5.90 | 6.00 | 5.90 | -0.73 | -11.02% | 15,126 | 2,808 | 0.30 | -0.76 | 16 | 59 | None |
LW | Options Chain | 51.32 | Call | 60.00 | 8/15 | Yes | 0.65 | 0.80 | 0.70 | -0.06 | -7.90% | 14,937 | 608 | 0.51 | 0.19 | 9 | 60 | None |
RIOT | Options Chain | 12.42 | Call | 13.00 | 7/18 | No | 0.28 | 0.30 | 0.29 | -0.11 | -27.50% | 14,890 | 13,917 | 0.75 | 0.36 | 10 | 39 | None |
IONQ | Options Chain | 41.81 | Call | 47.00 | 7/18 | No | 0.40 | 0.43 | 0.43 | -1.40 | -76.51% | 14,883 | 2,143 | 0.82 | 0.18 | 8 | 43 | None |
MSTR | Options Chain | 434.58 | Call | 455.00 | 7/18 | No | 4.30 | 4.50 | 4.40 | +1.77 | +67.30% | 14,566 | 2,290 | 0.48 | 0.27 | 1 | 59 | None |
PLTR | Options Chain | 142.10 | Call | 152.50 | 7/18 | No | 0.54 | 0.56 | 0.54 | -0.29 | -34.94% | 14,487 | 10,859 | 0.44 | 0.14 | 11 | 51 | None |
NVDA | Options Chain | 164.92 | Put | 90.00 | 7/18 | No | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 14,453 | 60,006 | 1.48 | 0.00 | 16 | 59 | None |
AAPL | Options Chain | 211.16 | Put | 210.00 | 7/18 | No | 2.03 | 2.07 | 2.04 | +0.24 | +13.34% | 14,369 | 28,702 | 0.23 | -0.42 | 9 | 64 | None |
MRNA | Options Chain | 33.64 | Call | 36.50 | 7/18 | No | 0.25 | 0.28 | 0.27 | % | 14,335 | 0 | 0.60 | 0.19 | 12 | 45 | None | |
NVDA | Options Chain | 164.92 | Call | 182.50 | 7/18 | No | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 14,190 | 3,312 | 0.36 | 0.01 | 16 | 59 | None |
GME | Options Chain | 23.33 | Call | 24.00 | 7/18 | No | 0.33 | 0.35 | 0.33 | 0.00 | 0.00% | 14,132 | 11,200 | 0.46 | 0.35 | 16 | 35 | None |
GOOG | Options Chain | 181.31 | Call | 180.00 | 7/18 | No | 3.15 | 3.25 | 3.24 | +1.11 | +52.12% | 13,970 | 20,439 | 0.25 | 0.61 | 17 | 71 | None |
COMP | Options Chain | 6.53 | Call | 6.00 | 7/18 | No | 0.55 | 0.70 | 0.60 | -0.10 | -14.29% | 13,706 | 21,476 | 0.97 | 0.80 | 10 | 29 | None |
BIDU | Options Chain | 86.93 | Call | 89.00 | 7/18 | No | 0.77 | 0.80 | 0.79 | -0.81 | -50.63% | 13,618 | 4,382 | 0.31 | 0.34 | 18 | 32 | None |
NVDA | Options Chain | 164.92 | Call | 180.00 | 8/15 | No | 2.22 | 2.24 | 2.23 | +0.14 | +6.70% | 13,429 | 28,203 | 0.34 | 0.23 | 16 | 59 | None |
AMZN | Options Chain | 225.02 | Call | 240.00 | 8/15 | Yes | 3.95 | 4.00 | 3.97 | +0.52 | +15.08% | 13,392 | 50,962 | 0.33 | 0.29 | 15 | 63 | None |
IONQ | Options Chain | 41.81 | Put | 38.00 | 7/18 | No | 0.37 | 0.43 | 0.40 | +0.26 | +185.72% | 13,369 | 954 | 0.77 | -0.16 | 8 | 43 | None |
NVDA | Options Chain | 164.92 | Call | 155.00 | 8/15 | No | 14.00 | 14.10 | 14.09 | +0.49 | +3.61% | 13,313 | 46,485 | 0.38 | 0.73 | 16 | 59 | None |
NVDA | Options Chain | 164.92 | Put | 140.00 | 7/18 | No | 0.11 | 0.12 | 0.11 | -0.06 | -35.30% | 13,259 | 52,048 | 0.61 | 0.00 | 16 | 59 | None |
AAPL | Options Chain | 211.16 | Call | 225.00 | 7/18 | No | 0.09 | 0.10 | 0.10 | -0.08 | -44.45% | 13,161 | 51,261 | 0.25 | 0.04 | 9 | 64 | None |
AMZN | Options Chain | 225.02 | Call | 230.00 | 7/25 | No | 2.31 | 2.37 | 2.35 | +0.55 | +30.56% | 13,077 | 13,406 | 0.24 | 0.33 | 15 | 63 | None |
AAOI | Options Chain | 28.40 | Call | 31.00 | 7/18 | No | 0.60 | 0.75 | 0.74 | -0.27 | -26.74% | 12,882 | 135 | 1.01 | 0.29 | 4 | 42 | None |
GOOGL | Options Chain | 180.19 | Put | 177.50 | 7/18 | No | 1.28 | 1.30 | 1.30 | -1.23 | -48.62% | 12,835 | 2,673 | 0.25 | -0.33 | 17 | 71 | None |
IREN | Options Chain | 16.23 | Call | 20.00 | 7/18 | No | 0.13 | 0.15 | 0.15 | -0.03 | -16.67% | 12,832 | 18,939 | 1.17 | 0.15 | 9 | 34 | None |
AAOI | Options Chain | 28.40 | Put | 24.00 | 7/18 | No | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 12,788 | 50 | 1.01 | -0.10 | 4 | 42 | None |
NIO | Options Chain | 3.90 | Call | 4.00 | 8/15 | No | 0.28 | 0.30 | 0.28 | +0.07 | +33.34% | 12,689 | 27,466 | 0.68 | 0.50 | 6 | -7 | None |
TSLA | Options Chain | 313.51 | Call | 322.50 | 7/18 | No | 4.30 | 4.35 | 4.30 | +0.18 | +4.37% | 12,676 | 2,608 | 0.45 | 0.34 | 7 | 49 | None |
AVGO | Options Chain | 274.38 | Call | 280.00 | 7/18 | No | 2.80 | 2.88 | 2.83 | -0.72 | -20.29% | 12,639 | 9,412 | 0.33 | 0.34 | 8 | 66 | None |
AMD | Options Chain | 146.42 | Call | 145.00 | 9/19 | Yes | 12.70 | 12.80 | 12.76 | +1.26 | +10.96% | 12,638 | 7,450 | 0.45 | 0.58 | 13 | 59 | None |
INTC | Options Chain | 23.43 | Put | 23.00 | 7/18 | No | 0.33 | 0.34 | 0.33 | +0.08 | +32.00% | 12,632 | 15,603 | 0.41 | -0.34 | 4 | 42 | None |
SOFI | Options Chain | 21.20 | Call | 20.00 | 7/18 | No | 1.42 | 1.44 | 1.42 | +0.14 | +10.94% | 12,628 | 45,898 | 0.54 | 0.80 | 11 | 50 | None |
NIO | Options Chain | 3.90 | Call | 4.00 | 7/25 | No | 0.17 | 0.18 | 0.17 | +0.07 | +70.00% | 12,615 | 7,262 | 0.70 | 0.46 | 6 | -7 | None |
AFRM | Options Chain | 64.72 | Call | 70.00 | 7/18 | No | 0.46 | 0.51 | 0.50 | -1.05 | -67.75% | 12,595 | 13,677 | 0.57 | 0.19 | 4 | 45 | None |
AMZN | Options Chain | 225.02 | Call | 235.00 | 7/18 | No | 0.35 | 0.36 | 0.36 | +0.09 | +33.34% | 12,584 | 49,538 | 0.24 | 0.10 | 15 | 63 | None |
BE | Options Chain | 25.40 | Put | 17.00 | 8/15 | Yes | 0.15 | 0.25 | 0.19 | -0.01 | -5.00% | 12,552 | 212 | 0.91 | -0.06 | 7 | 6 | None |
AMZN | Options Chain | 225.02 | Call | 222.50 | 7/18 | No | 4.50 | 4.60 | 4.60 | +1.35 | +41.54% | 12,496 | 9,164 | 0.25 | 0.65 | 15 | 63 | None |
AAL | Options Chain | 12.22 | Put | 12.00 | 7/18 | No | 0.20 | 0.21 | 0.20 | +0.10 | +100.00% | 12,482 | 32,748 | 0.47 | -0.36 | 13 | 42 | None |
NIO | Options Chain | 3.90 | Call | 5.00 | 8/01 | No | 0.05 | 0.06 | 0.06 | +0.03 | +100.00% | 12,440 | 3,959 | 0.87 | 0.14 | 6 | -7 | None |
AMD | Options Chain | 146.42 | Put | 145.00 | 7/18 | No | 2.32 | 2.35 | 2.34 | -1.31 | -35.89% | 12,409 | 2,650 | 0.38 | -0.40 | 13 | 59 | None |
TSLA | Options Chain | 313.51 | Put | 170.00 | 7/25 | Yes | 0.16 | 0.18 | 0.18 | -0.02 | -10.00% | 12,403 | 809 | 1.32 | 0.00 | 7 | 49 | None |
NIO | Options Chain | 3.90 | Call | 5.00 | 9/19 | Yes | 0.21 | 0.22 | 0.21 | +0.06 | +40.00% | 12,348 | 40,465 | 0.79 | 0.29 | 6 | -7 | None |
UBER | Options Chain | 95.39 | Call | 100.00 | 8/15 | Yes | 3.10 | 3.20 | 3.17 | -0.54 | -14.56% | 12,166 | 28,726 | 0.41 | 0.40 | 11 | 63 | None |
OPEN | Options Chain | 0.78 | Call | 1.00 | 8/15 | Yes | 0.10 | 0.13 | 0.10 | -0.03 | -23.08% | 12,118 | 28,206 | 1.75 | 0.48 | 9 | 30 | None |
NVDA | Options Chain | 164.92 | Put | 127.00 | 7/25 | No | 0.09 | 0.11 | 0.11 | -0.02 | -15.39% | 12,058 | 392 | 0.62 | -0.01 | 16 | 59 | None |
NVDA | Options Chain | 164.92 | Call | 127.00 | 7/25 | No | 36.00 | 38.65 | 38.45 | +0.91 | +2.43% | 12,038 | 255 | 0.00 | 0.99 | 16 | 59 | None |
VOR | Options Chain | 2.50 | Call | 3.00 | 7/18 | No | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 11,980 | 5,187 | 2.14 | 0.31 | 12 | 20 | None |
HOOD | Options Chain | 98.34 | Put | 94.00 | 7/18 | No | 1.39 | 1.42 | 1.43 | -0.27 | -15.89% | 11,920 | 2,679 | 0.59 | -0.27 | 11 | 57 | None |
AMZN | Options Chain | 225.02 | Call | 220.00 | 7/25 | No | 7.60 | 7.70 | 7.65 | +1.65 | +27.50% | 11,843 | 13,854 | 0.26 | 0.71 | 15 | 63 | None |
NVDA | Options Chain | 164.92 | Call | 160.00 | 8/15 | No | 10.50 | 10.60 | 10.55 | +0.35 | +3.44% | 11,723 | 72,336 | 0.37 | 0.64 | 16 | 59 | None |
NVDA | Options Chain | 164.92 | Call | 175.00 | 7/25 | No | 1.02 | 1.04 | 1.03 | +0.09 | +9.58% | 11,540 | 9,245 | 0.32 | 0.19 | 16 | 59 | None |
GOOGL | Options Chain | 180.19 | Put | 175.00 | 7/18 | No | 0.68 | 0.70 | 0.69 | -0.83 | -54.61% | 11,508 | 11,056 | 0.25 | -0.23 | 17 | 71 | None |
NVDA | Options Chain | 164.92 | Put | 160.00 | 8/15 | No | 4.90 | 4.95 | 4.95 | -0.40 | -7.48% | 11,507 | 19,403 | 0.37 | -0.36 | 16 | 59 | None |
ASTS | Options Chain | 45.58 | Call | 48.00 | 7/18 | No | 1.18 | 1.25 | 1.21 | +0.36 | +42.36% | 11,507 | 9,048 | 0.85 | 0.35 | 5 | 43 | None |
ACHR | Options Chain | 10.51 | Call | 12.00 | 7/25 | No | 0.20 | 0.22 | 0.21 | -0.03 | -12.50% | 11,463 | 1,796 | 0.82 | 0.25 | 10 | 38 | None |
GOOG | Options Chain | 181.31 | Call | 182.50 | 7/18 | No | 1.92 | 1.96 | 1.95 | +0.71 | +57.26% | 11,437 | 4,477 | 0.24 | 0.43 | 17 | 71 | None |
TSLA | Options Chain | 313.51 | Call | 307.50 | 7/18 | No | 11.15 | 11.25 | 11.15 | +1.30 | +13.20% | 11,414 | 3,855 | 0.45 | 0.64 | 7 | 49 | None |
AMD | Options Chain | 146.42 | Call | 155.00 | 7/18 | No | 0.64 | 0.67 | 0.67 | +0.16 | +31.38% | 11,410 | 19,965 | 0.40 | 0.16 | 13 | 59 | None |
TSLA | Options Chain | 313.51 | Put | 290.00 | 7/18 | No | 1.20 | 1.22 | 1.20 | -0.66 | -35.49% | 11,283 | 13,561 | 0.48 | -0.12 | 7 | 49 | None |
UBER | Options Chain | 95.39 | Call | 100.00 | 7/25 | No | 0.88 | 0.90 | 0.89 | -0.46 | -34.08% | 11,259 | 10,413 | 0.33 | 0.26 | 11 | 63 | None |
CORZ | Options Chain | 12.51 | Call | 14.50 | 7/18 | No | 0.09 | 0.10 | 0.10 | -0.10 | -50.00% | 11,211 | 10,487 | 0.88 | 0.12 | 5 | 26 | None |
HOOD | Options Chain | 98.34 | Put | 90.00 | 7/18 | No | 0.59 | 0.61 | 0.61 | -0.18 | -22.79% | 11,207 | 9,376 | 0.61 | -0.14 | 11 | 57 | None |
BTI | Options Chain | 51.17 | Call | 48.00 | 8/15 | Yes | 4.00 | 4.20 | 4.11 | +0.68 | +19.83% | 11,204 | 329 | 0.32 | 0.78 | 10 | 68 | None |
META | Options Chain | 717.51 | Call | 750.00 | 7/18 | No | 1.26 | 1.30 | 1.29 | -1.81 | -58.39% | 11,183 | 9,152 | 0.25 | 0.11 | 17 | 72 | None |
FCX | Options Chain | 46.36 | Call | 49.00 | 8/15 | Yes | 1.16 | 1.25 | 1.18 | -0.29 | -19.73% | 11,172 | 2,799 | 0.38 | 0.35 | 11 | 60 | None |
UNH | Options Chain | 304.10 | Call | 307.50 | 7/18 | No | 3.15 | 3.40 | 3.35 | +0.62 | +22.72% | 11,142 | 1,969 | 0.28 | 0.41 | 14 | 69 | None |
ORCL | Options Chain | 230.56 | Call | 200.00 | 9/19 | Yes | 36.80 | 37.70 | 37.30 | -3.91 | -9.49% | 11,065 | 2,889 | 0.45 | 0.81 | 9 | 61 | None |
ORCL | Options Chain | 230.56 | Put | 200.00 | 9/19 | Yes | 4.85 | 5.00 | 4.95 | +0.71 | +16.75% | 11,047 | 3,361 | 0.43 | -0.19 | 9 | 61 | None |
SOFI | Options Chain | 21.20 | Put | 19.00 | 8/15 | Yes | 0.81 | 0.83 | 0.81 | -0.05 | -5.82% | 10,941 | 6,745 | 0.70 | -0.25 | 11 | 50 | None |
CFLT | Options Chain | 24.16 | Call | 27.00 | 8/15 | Yes | 1.35 | 1.45 | 1.40 | -0.10 | -6.67% | 10,889 | 890 | 0.81 | 0.38 | 5 | 40 | None |
SOFI | Options Chain | 21.20 | Call | 22.00 | 7/25 | No | 0.65 | 0.66 | 0.65 | +0.06 | +10.17% | 10,825 | 1,054 | 0.58 | 0.41 | 11 | 50 | None |
PLTR | Options Chain | 142.10 | Call | 155.00 | 7/18 | No | 0.34 | 0.36 | 0.36 | -0.22 | -37.94% | 10,814 | 31,527 | 0.45 | 0.10 | 11 | 51 | None |
AMZN | Options Chain | 225.02 | Call | 225.00 | 7/25 | No | 4.50 | 4.55 | 4.55 | +1.05 | +30.00% | 10,743 | 8,924 | 0.25 | 0.52 | 15 | 63 | None |
NVDA | Options Chain | 164.92 | Put | 150.00 | 7/18 | No | 0.24 | 0.25 | 0.24 | -0.11 | -31.43% | 10,729 | 33,949 | 0.44 | -0.03 | 16 | 59 | None |
AMD | Options Chain | 146.42 | Call | 157.50 | 7/18 | No | 0.39 | 0.41 | 0.40 | +0.07 | +21.22% | 10,709 | 8,766 | 0.41 | 0.11 | 13 | 59 | None |
SMCI | Options Chain | 49.24 | Call | 50.00 | 7/18 | No | 1.20 | 1.22 | 1.21 | -0.76 | -38.58% | 10,683 | 15,695 | 0.56 | 0.43 | 10 | 50 | None |
AAPL | Options Chain | 211.16 | Put | 205.00 | 7/18 | No | 0.67 | 0.70 | 0.70 | +0.09 | +14.76% | 10,683 | 29,278 | 0.24 | -0.17 | 9 | 64 | None |
QS | Options Chain | 9.23 | Call | 6.00 | 8/15 | Yes | 3.30 | 3.35 | 3.35 | +0.15 | +4.69% | 10,618 | 16,181 | 0.98 | 0.92 | 9 | 26 | None |
AMD | Options Chain | 146.42 | Call | 152.50 | 7/18 | No | 1.07 | 1.08 | 1.08 | +0.26 | +31.71% | 10,608 | 1,587 | 0.39 | 0.24 | 13 | 59 | None |
TSLA | Options Chain | 313.51 | Call | 300.00 | 7/18 | No | 16.30 | 16.50 | 16.46 | +2.01 | +13.91% | 10,505 | 12,801 | 0.46 | 0.77 | 7 | 49 | None |
MARA | Options Chain | 19.14 | Call | 23.00 | 7/18 | No | 0.12 | 0.13 | 0.12 | -0.02 | -14.29% | 10,475 | 2,393 | 1.00 | 0.13 | 6 | 39 | None |
NEE | Options Chain | 74.40 | Call | 80.00 | 12/19 | Yes | 2.90 | 3.00 | 2.97 | -0.18 | -5.72% | 10,433 | 853 | 0.25 | 0.37 | 8 | 65 | None |
NVDA | Options Chain | 164.92 | Put | 152.50 | 7/18 | No | 0.33 | 0.34 | 0.34 | -0.11 | -24.45% | 10,417 | 20,456 | 0.41 | -0.05 | 16 | 59 | None |
MARA | Options Chain | 19.14 | Call | 19.50 | 7/18 | No | 0.58 | 0.60 | 0.59 | -0.01 | -1.67% | 10,416 | 17,105 | 0.71 | 0.44 | 6 | 39 | None |
AMC | Options Chain | 3.33 | Call | 3.00 | 7/18 | No | 0.35 | 0.39 | 0.39 | +0.29 | +290.00% | 10,369 | 13,346 | 0.90 | 0.83 | 9 | 25 | None |
TSLA | Options Chain | 313.51 | Put | 312.50 | 7/18 | No | 7.05 | 7.10 | 7.10 | -2.64 | -27.11% | 10,355 | 1,752 | 0.44 | -0.46 | 7 | 49 | None |
AMZN | Options Chain | 225.02 | Put | 225.00 | 7/18 | No | 2.87 | 2.93 | 2.90 | -1.74 | -37.50% | 10,247 | 3,320 | 0.24 | -0.48 | 15 | 63 | None |
OKLO | Options Chain | 56.08 | Call | 60.00 | 7/18 | No | 1.25 | 1.33 | 1.30 | -0.08 | -5.80% | 10,244 | 5,868 | 0.88 | 0.30 | 3 | 21 | None |
CIFR | Options Chain | 5.87 | Call | 15.00 | 1/16 | Yes | 0.56 | 0.59 | 0.57 | -0.18 | -24.00% | 10,224 | 27,135 | 1.21 | 0.31 | 6 | 37 | None |
NVDA | Options Chain | 164.92 | Call | 170.00 | 8/01 | No | 3.50 | 3.55 | 3.51 | +0.23 | +7.02% | 10,214 | 14,517 | 0.35 | 0.39 | 16 | 59 | None |
AG | Options Chain | 9.27 | Call | 9.00 | 7/18 | No | 0.44 | 0.47 | 0.44 | +0.27 | +158.83% | 10,193 | 17,111 | 0.60 | 0.67 | 11 | 34 | None |
AMD | Options Chain | 146.42 | Put | 145.00 | 9/19 | Yes | 10.05 | 10.15 | 10.10 | -0.94 | -8.52% | 10,188 | 2,227 | 0.45 | -0.42 | 13 | 59 | None |
DIS | Options Chain | 119.87 | Call | 125.00 | 8/01 | No | 0.62 | 0.64 | 0.64 | -0.33 | -34.03% | 10,134 | 3,643 | 0.19 | 0.21 | 13 | 63 | None |
SBET | Options Chain | 21.65 | Call | 25.00 | 7/18 | No | 1.10 | 1.25 | 1.10 | +0.50 | +83.34% | 10,132 | 9,238 | 1.95 | 0.34 | 9 | 31 | None |
MSTR | Options Chain | 434.58 | Call | 420.00 | 7/18 | No | 19.00 | 20.00 | 20.00 | +7.85 | +64.61% | 10,117 | 9,406 | 0.44 | 0.74 | 1 | 59 | None |
VZ | Options Chain | 41.62 | Put | 40.50 | 7/18 | No | 0.00 | 0.08 | 0.04 | -0.02 | -33.34% | 10,109 | 1,199 | 0.20 | -0.14 | 14 | 65 | None |
TSLA | Options Chain | 313.51 | Put | 280.00 | 7/18 | No | 0.57 | 0.59 | 0.58 | -0.25 | -30.12% | 10,082 | 12,224 | 0.53 | -0.08 | 7 | 49 | None |
AES | Options Chain | 12.59 | Call | 13.50 | 8/01 | Yes | 0.50 | 0.60 | 0.60 | -0.10 | -14.29% | 10,058 | 19 | 0.78 | 0.30 | 13 | 56 | None |
TSLA | Options Chain | 313.51 | Put | 190.00 | 8/01 | Yes | 0.35 | 0.37 | 0.35 | -0.03 | -7.90% | 10,037 | 355 | 1.00 | 0.00 | 7 | 49 | None |
HOOD | Options Chain | 98.34 | Put | 100.00 | 7/18 | No | 4.00 | 4.15 | 4.05 | -0.35 | -7.96% | 10,033 | 4,749 | 0.58 | -0.56 | 11 | 57 | None |
NVDA | Options Chain | 164.92 | Put | 160.00 | 9/19 | Yes | 8.95 | 9.00 | 8.97 | -0.46 | -4.88% | 10,024 | 6,630 | 0.42 | -0.38 | 16 | 59 | None |
SBET | Options Chain | 21.65 | Call | 30.00 | 8/15 | No | 2.50 | 2.55 | 2.53 | +1.43 | +130.00% | 10,007 | 10,599 | 1.86 | 0.38 | 9 | 31 | None |
CRWV | Options Chain | 125.84 | Call | 130.00 | 7/18 | No | 3.10 | 3.20 | 3.25 | -6.75 | -67.50% | 10,002 | 270 | 0.84 | 0.35 | 3 | 22 | None |
PSEC | Options Chain | 3.35 | Put | 4.00 | 11/21 | Yes | 0.80 | 0.95 | 0.85 | -0.04 | -4.50% | 10,001 | 173 | 0.45 | -0.94 | 10 | 44 | None |
TSLA | Options Chain | 313.51 | Put | 50.00 | 7/25 | Yes | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10,000 | 785 | 0.00 | 0.00 | 7 | 49 | None |
NIO | Options Chain | 3.90 | Call | 4.50 | 7/18 | No | 0.03 | 0.04 | 0.04 | +0.02 | +100.00% | 9,999 | 10,758 | 0.91 | 0.14 | 6 | -7 | None |
AMZN | Options Chain | 225.02 | Put | 222.50 | 7/18 | No | 1.86 | 1.89 | 1.86 | -1.40 | -42.95% | 9,937 | 3,374 | 0.24 | -0.35 | 15 | 63 | None |
NVDA | Options Chain | 164.92 | Put | 125.00 | 10/17 | Yes | 2.10 | 2.13 | 2.10 | -0.24 | -10.26% | 9,931 | 6,386 | 0.48 | -0.10 | 16 | 59 | None |
PLUG | Options Chain | 1.62 | Call | 2.00 | 8/15 | Yes | 0.17 | 0.18 | 0.17 | -0.05 | -22.73% | 9,925 | 70,196 | 1.55 | 0.40 | 7 | 38 | None |
CRWV | Options Chain | 125.84 | Call | 140.00 | 7/18 | No | 1.21 | 1.36 | 1.21 | -3.64 | -75.06% | 9,836 | 2,402 | 0.89 | 0.16 | 3 | 22 | None |
AMZN | Options Chain | 225.02 | Call | 220.00 | 7/18 | No | 6.30 | 6.40 | 6.40 | +1.70 | +36.17% | 9,834 | 30,422 | 0.25 | 0.77 | 15 | 63 | None |
OSCR | Options Chain | 14.38 | Put | 15.00 | 7/18 | No | 1.20 | 1.30 | 1.20 | +0.50 | +71.43% | 9,822 | 12,682 | 1.14 | -0.57 | 14 | 46 | None |
CLSK | Options Chain | 12.65 | Call | 14.00 | 7/18 | No | 0.19 | 0.20 | 0.20 | -0.05 | -20.00% | 9,795 | 8,522 | 0.91 | 0.23 | 6 | 41 | None |
QS | Options Chain | 9.23 | Call | 7.00 | 8/15 | Yes | 2.46 | 2.55 | 2.49 | +0.10 | +4.19% | 9,682 | 10,285 | 1.07 | 0.85 | 9 | 26 | None |
AMZN | Options Chain | 225.02 | Put | 220.00 | 7/18 | No | 1.14 | 1.16 | 1.15 | -1.02 | -47.01% | 9,675 | 10,800 | 0.25 | -0.23 | 15 | 63 | None |
M | Options Chain | 12.53 | Call | 13.00 | 7/18 | No | 0.12 | 0.13 | 0.13 | -0.09 | -40.91% | 9,656 | 1,730 | 0.42 | 0.28 | 16 | 59 | None |
IREN | Options Chain | 16.23 | Put | 15.00 | 1/16 | Yes | 3.00 | 3.10 | 3.06 | +0.26 | +9.29% | 9,638 | 43,590 | 0.87 | -0.32 | 9 | 34 | None |
SNAP | Options Chain | 9.11 | Call | 9.50 | 7/18 | No | 0.09 | 0.10 | 0.10 | -0.09 | -47.37% | 9,636 | 15,552 | 0.47 | 0.27 | 6 | 34 | None |
MSFT | Options Chain | 503.32 | Call | 510.00 | 7/18 | No | 1.53 | 1.59 | 1.57 | +0.16 | +11.35% | 9,632 | 27,654 | 0.14 | 0.26 | 13 | 68 | None |
SNAP | Options Chain | 9.11 | Call | 10.50 | 7/25 | No | 0.04 | 0.05 | 0.05 | -0.05 | -50.00% | 9,611 | 9,913 | 0.55 | 0.12 | 6 | 34 | None |
MARA | Options Chain | 19.14 | Call | 18.50 | 7/18 | No | 1.06 | 1.09 | 1.07 | +0.04 | +3.89% | 9,608 | 10,247 | 0.66 | 0.66 | 6 | 39 | None |
BB | Options Chain | 4.03 | Call | 4.00 | 7/18 | No | 0.10 | 0.15 | 0.15 | -0.03 | -16.67% | 9,589 | 5,883 | 0.46 | 0.57 | 11 | 24 | None |
TEM | Options Chain | 56.88 | Put | 51.00 | 7/18 | No | 0.35 | 0.50 | 0.50 | % | 9,565 | 0 | 0.75 | -0.14 | 3 | 21 | None | |
TSLA | Options Chain | 313.51 | Put | 295.00 | 7/18 | No | 1.80 | 1.82 | 1.83 | -0.97 | -34.65% | 9,557 | 8,890 | 0.47 | -0.16 | 7 | 49 | None |
IONQ | Options Chain | 41.81 | Put | 32.00 | 9/19 | Yes | 1.78 | 1.89 | 1.85 | +0.39 | +26.72% | 9,556 | 355 | 0.87 | -0.18 | 8 | 43 | None |
AAL | Options Chain | 12.22 | Put | 11.00 | 8/15 | Yes | 0.28 | 0.29 | 0.28 | +0.09 | +47.37% | 9,552 | 26,362 | 0.53 | -0.22 | 13 | 42 | None |
IMMR | Options Chain | 7.85 | Put | 7.26 | 8/15 | No | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 9,488 | 11,564 | 0.37 | -0.23 | 21 | 53 |
Small Cap Stock List |
OPEN | Options Chain | 0.78 | Call | 1.00 | 7/18 | No | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 9,477 | 17,179 | 2.05 | 0.19 | 9 | 30 | None |
NVDA | Options Chain | 164.92 | Call | 185.00 | 7/18 | No | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 9,467 | 9,506 | 0.37 | 0.00 | 16 | 59 | None |
TSLA | Options Chain | 313.51 | Call | 305.00 | 7/18 | No | 12.80 | 12.90 | 12.80 | +1.50 | +13.28% | 9,451 | 6,767 | 0.45 | 0.69 | 7 | 49 | None |
GOOGL | Options Chain | 180.19 | Put | 180.00 | 7/18 | No | 2.28 | 2.32 | 2.31 | -1.69 | -42.25% | 9,440 | 7,022 | 0.25 | -0.47 | 17 | 71 | None |
IONQ | Options Chain | 41.81 | Put | 32.00 | 7/18 | No | 0.04 | 0.08 | 0.08 | +0.03 | +60.00% | 9,431 | 23,516 | 1.03 | -0.02 | 8 | 43 | None |
RIOT | Options Chain | 12.42 | Call | 14.00 | 7/18 | No | 0.11 | 0.13 | 0.13 | -0.05 | -27.78% | 9,429 | 3,317 | 0.84 | 0.18 | 10 | 39 | None |
EQT | Options Chain | 55.33 | Call | 58.00 | 7/18 | No | 0.27 | 0.38 | 0.31 | +0.22 | +244.45% | 9,425 | 7,064 | 0.40 | 0.20 | 7 | 61 | None |
BBAI | Options Chain | 6.44 | Call | 7.00 | 7/18 | No | 0.20 | 0.25 | 0.25 | -0.35 | -58.34% | 9,335 | 7,105 | 1.18 | 0.37 | 5 | 21 | None |
OSCR | Options Chain | 14.38 | Call | 16.00 | 7/18 | No | 0.30 | 0.40 | 0.34 | -0.41 | -54.67% | 9,243 | 4,004 | 1.12 | 0.27 | 14 | 46 | None |
AMZN | Options Chain | 225.02 | Call | 240.00 | 7/18 | No | 0.11 | 0.12 | 0.11 | 0.00 | 0.00% | 9,233 | 22,130 | 0.26 | 0.04 | 15 | 63 | None |
PYPL | Options Chain | 71.36 | Put | 70.00 | 7/18 | No | 0.81 | 0.83 | 0.81 | +0.71 | +710.00% | 9,159 | 10,564 | 0.36 | -0.33 | 11 | 60 | None |
NVDA | Options Chain | 164.92 | Call | 170.00 | 9/19 | Yes | 10.00 | 10.05 | 10.03 | +0.28 | +2.88% | 9,144 | 40,935 | 0.40 | 0.49 | 16 | 59 | None |
META | Options Chain | 717.51 | Call | 720.00 | 7/18 | No | 8.90 | 9.10 | 8.90 | -6.10 | -40.67% | 9,110 | 3,292 | 0.25 | 0.47 | 17 | 72 | None |
AAPL | Options Chain | 211.16 | Call | 217.50 | 7/18 | No | 0.53 | 0.55 | 0.55 | -0.43 | -43.88% | 9,100 | 7,952 | 0.21 | 0.17 | 9 | 64 | None |
PLTR | Options Chain | 142.10 | Put | 143.00 | 7/18 | No | 3.70 | 3.85 | 3.70 | -0.25 | -6.33% | 9,026 | 1,072 | 0.43 | -0.52 | 11 | 51 | None |
GFI | Options Chain | 24.15 | Call | 20.00 | 1/16 | Yes | 5.40 | 5.70 | 5.60 | +0.06 | +1.09% | 9,011 | 4,282 | 0.45 | 0.77 | 13 | 58 | None |
TSLA | Options Chain | 313.51 | Call | 340.00 | 7/18 | No | 1.24 | 1.25 | 1.24 | -0.19 | -13.29% | 9,007 | 34,658 | 0.49 | 0.12 | 7 | 49 | None |
NVDA | Options Chain | 164.92 | Call | 165.00 | 8/01 | No | 5.75 | 5.80 | 5.80 | +0.35 | +6.43% | 9,002 | 14,658 | 0.35 | 0.53 | 16 | 59 | None |
SMR | Options Chain | 37.48 | Call | 39.00 | 7/18 | No | 1.13 | 1.22 | 1.19 | +0.34 | +40.00% | 8,983 | 553 | 0.88 | 0.39 | 3 | 20 | None |
BBAI | Options Chain | 6.44 | Call | 10.00 | 7/18 | No | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 8,982 | 14,014 | 1.97 | 0.05 | 5 | 21 | None |
GRAB | Options Chain | 5.00 | Call | 5.50 | 8/15 | No | 0.15 | 0.20 | 0.15 | -0.03 | -16.67% | 8,977 | 1,666 | 0.55 | 0.34 | 10 | 33 | None |
COIN | Options Chain | 387.06 | Call | 390.00 | 7/18 | No | 11.65 | 12.00 | 11.85 | -2.11 | -15.12% | 8,947 | 2,564 | 0.62 | 0.48 | 10 | 58 | None |
TSLA | Options Chain | 313.51 | Put | 302.50 | 7/18 | No | 3.30 | 3.40 | 3.35 | -1.62 | -32.60% | 8,918 | 3,589 | 0.45 | -0.26 | 7 | 49 | None |
NVDA | Options Chain | 164.92 | Put | 165.00 | 8/15 | No | 6.95 | 7.05 | 7.00 | -0.48 | -6.42% | 8,908 | 4,605 | 0.36 | -0.46 | 16 | 59 | None |
OSCR | Options Chain | 14.38 | Put | 10.00 | 7/18 | No | 0.05 | 0.15 | 0.12 | +0.10 | +500.00% | 8,838 | 1,259 | 1.82 | -0.06 | 14 | 46 | None |
AAPL | Options Chain | 211.16 | Put | 200.00 | 7/18 | No | 0.21 | 0.22 | 0.21 | -0.01 | -4.55% | 8,806 | 37,565 | 0.26 | -0.07 | 9 | 64 | None |
OSCR | Options Chain | 14.38 | Call | 20.00 | 7/18 | No | 0.05 | 0.10 | 0.06 | -0.06 | -50.00% | 8,797 | 16,315 | 1.45 | 0.03 | 14 | 46 | None |
AMD | Options Chain | 146.42 | Put | 140.00 | 7/18 | No | 0.84 | 0.86 | 0.85 | -0.64 | -42.96% | 8,797 | 9,658 | 0.39 | -0.19 | 13 | 59 | None |
CAPR | Options Chain | 7.64 | Put | 7.50 | 9/19 | Yes | 2.80 | 3.00 | 3.00 | +0.01 | +0.34% | 8,787 | 12,536 | 2.13 | -0.39 | 9 | 38 | None |
PLTR | Options Chain | 142.10 | Call | 144.00 | 7/18 | No | 2.54 | 2.59 | 2.57 | -0.48 | -15.74% | 8,768 | 2,427 | 0.43 | 0.43 | 11 | 51 | None |
SOFI | Options Chain | 21.20 | Put | 22.00 | 7/18 | No | 1.14 | 1.17 | 1.17 | -0.17 | -12.69% | 8,762 | 772 | 0.60 | -0.66 | 11 | 50 | None |
DD | Options Chain | 75.49 | Call | 78.00 | 7/18 | No | 0.15 | 0.25 | 0.23 | -0.22 | -48.89% | 8,750 | 11 | 0.22 | 0.16 | 10 | 55 | None |
OSCR | Options Chain | 14.38 | Put | 11.00 | 7/18 | No | 0.15 | 0.20 | 0.16 | +0.11 | +220.00% | 8,721 | 844 | 1.67 | -0.09 | 14 | 46 | None |
PLTR | Options Chain | 142.10 | Call | 143.00 | 7/18 | No | 2.99 | 3.05 | 3.03 | -0.57 | -15.84% | 8,626 | 2,492 | 0.43 | 0.48 | 11 | 51 | None |
NVDA | Options Chain | 164.92 | Put | 143.00 | 7/18 | No | 0.14 | 0.15 | 0.14 | -0.05 | -26.32% | 8,611 | 3,883 | 0.61 | 0.00 | 16 | 59 | None |
ACHR | Options Chain | 10.51 | Call | 11.00 | 7/18 | No | 0.22 | 0.24 | 0.24 | -0.11 | -31.43% | 8,587 | 28,197 | 0.72 | 0.36 | 10 | 38 | None |
BTBT | Options Chain | 3.33 | Call | 3.50 | 2/20 | Yes | 1.15 | 1.20 | 1.20 | 0.00 | 0.00% | 8,587 | 374 | 1.19 | 0.67 | 11 | 30 | None |
RIVN | Options Chain | 13.03 | Put | 13.00 | 7/18 | No | 0.29 | 0.31 | 0.29 | +0.09 | +45.00% | 8,560 | 26,125 | 0.43 | -0.47 | 8 | 29 | None |
MU | Options Chain | 124.53 | Call | 130.00 | 7/18 | No | 0.67 | 0.70 | 0.68 | +0.15 | +28.31% | 8,499 | 26,455 | 0.36 | 0.17 | 16 | 69 | None |
NIO | Options Chain | 3.90 | Call | 3.50 | 7/18 | No | 0.42 | 0.45 | 0.44 | +0.17 | +62.97% | 8,472 | 14,756 | 0.71 | 0.87 | 6 | -7 | None |
SOFI | Options Chain | 21.20 | Call | 24.00 | 7/18 | No | 0.10 | 0.11 | 0.11 | 0.00 | 0.00% | 8,400 | 3,330 | 0.70 | 0.10 | 11 | 50 | None |
CLF | Options Chain | 9.87 | Call | 10.00 | 8/15 | Yes | 0.78 | 0.79 | 0.79 | +0.04 | +5.34% | 8,353 | 18,357 | 0.68 | 0.52 | 6 | 41 | None |
C | Options Chain | 86.73 | Call | 91.00 | 7/18 | Yes | 0.53 | 0.55 | 0.55 | % | 8,345 | 0 | 0.40 | 0.21 | 18 | 85 | None | |
HOOD | Options Chain | 98.34 | Call | 102.00 | 7/18 | No | 1.77 | 1.84 | 1.80 | -0.59 | -24.69% | 8,317 | 9,856 | 0.59 | 0.35 | 11 | 57 | None |
TSLA | Options Chain | 313.51 | Call | 327.50 | 7/18 | No | 3.00 | 3.10 | 3.05 | +0.01 | +0.33% | 8,311 | 2,428 | 0.46 | 0.26 | 7 | 49 | None |
CORZ | Options Chain | 12.51 | Call | 12.00 | 1/16 | Yes | 2.79 | 2.95 | 2.97 | -0.26 | -8.05% | 8,302 | 31,376 | 0.79 | 0.62 | 5 | 26 | None |
MU | Options Chain | 124.53 | Call | 125.00 | 7/18 | No | 2.22 | 2.28 | 2.24 | +0.44 | +24.45% | 8,272 | 14,424 | 0.35 | 0.48 | 16 | 69 | None |
ONDS | Options Chain | 2.12 | Call | 2.00 | 7/18 | No | 0.20 | 0.25 | 0.20 | +0.05 | +33.34% | 8,238 | 31,886 | 1.34 | 0.67 | 7 | 25 | None |
META | Options Chain | 717.51 | Call | 730.00 | 7/18 | No | 5.00 | 5.10 | 5.05 | -4.40 | -46.57% | 8,237 | 3,839 | 0.25 | 0.32 | 17 | 72 | None |
SMR | Options Chain | 37.48 | Put | 31.00 | 7/18 | No | 0.12 | 0.17 | 0.15 | -0.15 | -50.00% | 8,209 | 1,519 | 0.94 | -0.07 | 3 | 20 | None |
NVDA | Options Chain | 164.92 | Put | 165.00 | 9/19 | Yes | 11.10 | 11.20 | 11.15 | -0.45 | -3.88% | 8,204 | 3,512 | 0.41 | -0.45 | 16 | 59 | None |
TEM | Options Chain | 56.88 | Call | 62.00 | 7/18 | No | 0.05 | 0.55 | 0.50 | -0.99 | -66.45% | 8,164 | 1,573 | 0.67 | 0.18 | 3 | 21 | None |
IONQ | Options Chain | 41.81 | Call | 51.00 | 7/18 | No | 0.10 | 0.25 | 0.15 | -0.60 | -80.00% | 8,153 | 8,949 | 0.90 | 0.06 | 8 | 43 | None |
IONQ | Options Chain | 41.81 | Put | 40.50 | 7/18 | No | 1.08 | 1.11 | 1.08 | +0.73 | +208.58% | 8,146 | 7,975 | 0.75 | -0.34 | 8 | 43 | None |
MSTR | Options Chain | 434.58 | Put | 245.00 | 8/15 | Yes | 1.51 | 1.58 | 1.58 | +0.01 | +0.64% | 8,129 | 228 | 1.05 | -0.03 | 1 | 59 | None |
NIO | Options Chain | 3.90 | Call | 3.00 | 7/18 | No | 0.90 | 0.93 | 0.94 | +0.31 | +49.21% | 8,129 | 17,816 | 1.15 | 0.99 | 6 | -7 | None |
AMD | Options Chain | 146.42 | Call | 160.00 | 7/18 | No | 0.25 | 0.26 | 0.26 | +0.04 | +18.19% | 8,128 | 7,801 | 0.42 | 0.08 | 13 | 59 | None |
MSTR | Options Chain | 434.58 | Call | 435.00 | 7/18 | No | 10.60 | 10.90 | 10.95 | +4.63 | +73.26% | 8,110 | 23,922 | 0.45 | 0.52 | 1 | 59 | None |
MSFT | Options Chain | 503.32 | Call | 505.00 | 7/18 | No | 3.30 | 3.40 | 3.45 | +0.49 | +16.56% | 8,076 | 8,879 | 0.15 | 0.45 | 13 | 68 | None |
CCL | Options Chain | 28.66 | Call | 30.00 | 7/25 | No | 0.23 | 0.24 | 0.24 | -0.22 | -47.83% | 8,062 | 10,154 | 0.30 | 0.24 | 13 | 59 | None |
GOOGL | Options Chain | 180.19 | Put | 140.00 | 8/15 | Yes | 0.33 | 0.35 | 0.34 | -0.04 | -10.53% | 8,049 | 24,558 | 0.47 | -0.03 | 17 | 71 | None |
BFLY | Options Chain | 1.81 | Put | 2.00 | 8/15 | Yes | 0.25 | 0.35 | 0.30 | +0.10 | +50.00% | 8,049 | 2,654 | 0.92 | -0.55 | 11 | 22 | None |
HOOD | Options Chain | 98.34 | Call | 101.00 | 7/18 | No | 2.09 | 2.14 | 2.13 | -0.64 | -23.11% | 8,044 | 3,178 | 0.59 | 0.39 | 11 | 57 | None |
PCG | Options Chain | 13.42 | Call | 14.50 | 7/18 | No | 0.07 | 0.08 | 0.07 | -0.01 | -12.50% | 8,038 | 34,563 | 0.52 | 0.12 | 11 | 59 | None |
NVDA | Options Chain | 164.92 | Call | 120.00 | 1/16 | Yes | 51.60 | 51.85 | 51.85 | +0.71 | +1.39% | 8,038 | 38,622 | 0.47 | 0.88 | 16 | 59 | None |
NVDA | Options Chain | 164.92 | Call | 185.00 | 8/15 | No | 1.39 | 1.41 | 1.40 | +0.09 | +6.87% | 8,032 | 11,231 | 0.34 | 0.16 | 16 | 59 | None |
CAG | Options Chain | 19.40 | Put | 18.00 | 1/16 | Yes | 1.05 | 1.15 | 1.07 | -0.01 | -0.93% | 8,020 | 785 | 0.31 | -0.35 | 12 | 54 | None |
SOFI | Options Chain | 21.20 | Call | 25.00 | 7/18 | No | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 8,019 | 9,510 | 0.76 | 0.05 | 11 | 50 | None |
UMAC | Options Chain | 12.12 | Call | 12.50 | 7/18 | No | 0.90 | 0.95 | 0.95 | +0.87 | +1,087.50% | 8,011 | 1,315 | 1.56 | 0.51 | 3 | 17 | None |
AMKR | Options Chain | 21.86 | Put | 17.00 | 9/19 | Yes | 0.05 | 1.05 | 0.25 | -0.05 | -16.67% | 8,005 | 233 | 0.68 | -0.10 | 17 | 42 | None |
AMD | Options Chain | 146.42 | Call | 148.00 | 7/18 | No | 2.42 | 2.46 | 2.42 | +0.62 | +34.45% | 7,978 | 4,405 | 0.38 | 0.43 | 13 | 59 | None |
SOFI | Options Chain | 21.20 | Call | 25.00 | 7/25 | No | 0.16 | 0.17 | 0.17 | +0.01 | +6.25% | 7,919 | 5,903 | 0.68 | 0.15 | 11 | 50 | None |
MSTR | Options Chain | 434.58 | Call | 447.50 | 7/18 | No | 6.00 | 6.30 | 6.05 | % | 7,910 | 0 | 0.46 | 0.36 | 1 | 59 | None | |
NVDA | Options Chain | 164.92 | Put | 130.00 | 1/16 | Yes | 5.65 | 5.70 | 5.67 | -0.33 | -5.50% | 7,885 | 33,174 | 0.45 | -0.17 | 16 | 59 | None |
GOOGL | Options Chain | 180.19 | Put | 130.00 | 8/15 | Yes | 0.18 | 0.21 | 0.19 | -0.01 | -5.00% | 7,851 | 4,820 | 0.53 | -0.01 | 17 | 71 | None |
NVDA | Options Chain | 164.92 | Call | 160.00 | 7/25 | No | 7.45 | 7.50 | 7.50 | +0.45 | +6.39% | 7,845 | 34,547 | 0.35 | 0.70 | 16 | 59 | None |
EOSE | Options Chain | 4.63 | Call | 4.50 | 8/15 | Yes | 0.68 | 0.75 | 0.67 | -0.03 | -4.29% | 7,840 | 6,026 | 1.16 | 0.60 | 3 | 24 | None |
CLSK | Options Chain | 12.65 | Call | 16.00 | 7/18 | No | 0.06 | 0.08 | 0.07 | -0.03 | -30.00% | 7,839 | 7,576 | 1.15 | 0.08 | 6 | 41 | None |
SBET | Options Chain | 21.65 | Call | 22.50 | 7/18 | No | 1.70 | 1.80 | 1.77 | +0.97 | +121.25% | 7,809 | 7,354 | 1.77 | 0.48 | 9 | 31 | None |
CORZ | Options Chain | 12.51 | Call | 16.00 | 1/16 | Yes | 1.51 | 1.99 | 1.60 | -0.34 | -17.53% | 7,807 | 3,655 | 0.82 | 0.42 | 5 | 26 | None |
AMC | Options Chain | 3.33 | Call | 22.00 | 1/16 | Yes | 0.10 | 0.11 | 0.11 | +0.02 | +22.23% | 7,797 | 64,252 | 1.40 | 0.03 | 9 | 25 | None |
CORZ | Options Chain | 12.51 | Call | 10.00 | 1/16 | Yes | 3.75 | 3.95 | 3.84 | -0.46 | -10.70% | 7,793 | 28,944 | 0.79 | 0.73 | 5 | 26 | None |
BTG | Options Chain | 3.49 | Call | 2.50 | 1/16 | Yes | 1.05 | 1.20 | 1.15 | +0.05 | +4.55% | 7,780 | 22,714 | 0.51 | 0.85 | 8 | 46 | None |
CORZ | Options Chain | 12.51 | Call | 17.00 | 1/16 | Yes | 1.32 | 1.49 | 1.42 | -0.31 | -17.92% | 7,770 | 13,606 | 0.78 | 0.37 | 5 | 26 | None |
C | Options Chain | 86.73 | Put | 70.00 | 8/15 | Yes | 0.13 | 0.15 | 0.15 | 0.00 | 0.00% | 7,766 | 10,186 | 0.39 | -0.03 | 18 | 85 | None |
GOOGL | Options Chain | 180.19 | Call | 130.00 | 8/15 | Yes | 50.75 | 51.05 | 51.23 | +2.58 | +5.31% | 7,740 | 337 | 0.51 | 0.99 | 17 | 71 | None |
CPNG | Options Chain | 30.08 | Put | 29.00 | 7/18 | No | 0.07 | 0.10 | 0.06 | -0.09 | -60.00% | 7,714 | 8,191 | 0.26 | -0.14 | 13 | 37 | None |
RIVN | Options Chain | 13.03 | Call | 15.00 | 10/17 | Yes | 0.90 | 0.93 | 0.92 | -0.15 | -14.02% | 7,705 | 1,286 | 0.58 | 0.39 | 8 | 29 | None |
VOR | Options Chain | 2.50 | Put | 2.00 | 8/15 | Yes | 0.35 | 0.40 | 0.39 | -0.06 | -13.34% | 7,688 | 6,699 | 1.86 | -0.29 | 12 | 20 | None |
MSTR | Options Chain | 434.58 | Put | 85.00 | 7/18 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7,671 | 222 | 0.00 | 0.00 | 1 | 59 | None |
CRWV | Options Chain | 125.84 | Put | 130.00 | 8/15 | No | 26.60 | 28.30 | 27.90 | +5.61 | +25.17% | 7,667 | 4,585 | 0.95 | -0.61 | 3 | 22 | None |
GRAB | Options Chain | 5.00 | Call | 5.00 | 8/01 | No | 0.30 | 0.35 | 0.30 | +0.01 | +3.45% | 7,649 | 33,461 | 0.64 | 0.55 | 10 | 33 | None |
VOR | Options Chain | 2.50 | Call | 3.00 | 10/17 | Yes | 0.35 | 0.60 | 0.39 | +0.14 | +56.00% | 7,626 | 13,441 | 1.64 | 0.42 | 12 | 20 | None |
MARA | Options Chain | 19.14 | Call | 19.00 | 7/18 | No | 0.79 | 0.82 | 0.80 | +0.02 | +2.57% | 7,623 | 16,604 | 0.68 | 0.55 | 6 | 39 | None |
GOOG | Options Chain | 181.31 | Put | 180.00 | 7/18 | No | 1.78 | 1.82 | 1.80 | -1.45 | -44.62% | 7,614 | 3,053 | 0.24 | -0.39 | 17 | 71 | None |
GOOGL | Options Chain | 180.19 | Call | 177.50 | 7/18 | No | 4.05 | 4.15 | 4.10 | +1.29 | +45.91% | 7,578 | 7,317 | 0.25 | 0.67 | 17 | 71 | None |
NVDA | Options Chain | 164.92 | Put | 150.00 | 8/08 | No | 1.77 | 1.79 | 1.78 | -0.24 | -11.89% | 7,563 | 3,209 | 0.40 | -0.17 | 16 | 59 | None |
RKT | Options Chain | 13.68 | Call | 14.00 | 7/18 | No | 0.22 | 0.28 | 0.28 | -0.03 | -9.68% | 7,558 | 6,529 | 0.50 | 0.38 | 8 | 43 | None |
PLTR | Options Chain | 142.10 | Put | 140.00 | 7/18 | No | 2.39 | 2.42 | 2.40 | -0.21 | -8.05% | 7,528 | 7,634 | 0.44 | -0.38 | 11 | 51 | None |
GOOGL | Options Chain | 180.19 | Call | 200.00 | 8/15 | Yes | 1.95 | 1.97 | 1.95 | +0.37 | +23.42% | 7,524 | 29,740 | 0.35 | 0.19 | 17 | 71 | None |
CVX | Options Chain | 155.31 | Call | 160.00 | 7/18 | No | 0.73 | 0.75 | 0.75 | +0.33 | +78.58% | 7,519 | 5,214 | 0.27 | 0.22 | 12 | 75 | None |
SOUN | Options Chain | 11.57 | Call | 12.00 | 7/18 | No | 0.37 | 0.38 | 0.37 | -0.46 | -55.43% | 7,507 | 17,818 | 0.85 | 0.41 | 3 | 17 | None |
GOOGL | Options Chain | 180.19 | Call | 195.00 | 7/18 | No | 0.09 | 0.10 | 0.09 | -0.01 | -10.00% | 7,481 | 14,920 | 0.30 | 0.03 | 17 | 71 | None |
AAPL | Options Chain | 211.16 | Call | 215.00 | 7/25 | No | 2.14 | 2.18 | 2.16 | -0.74 | -25.52% | 7,467 | 7,775 | 0.22 | 0.35 | 9 | 64 | None |
TSLA | Options Chain | 313.51 | Call | 345.00 | 7/18 | No | 0.88 | 0.89 | 0.88 | -0.21 | -19.27% | 7,438 | 12,052 | 0.50 | 0.09 | 7 | 49 | None |
CRCL | Options Chain | 187.33 | Put | 180.00 | 7/18 | No | 6.80 | 7.00 | 6.90 | +4.46 | +182.79% | 7,430 | 1,603 | 1.00 | -0.35 | 3 | 22 | None |
BABA | Options Chain | 106.72 | Call | 115.00 | 10/17 | Yes | 5.70 | 5.75 | 5.73 | +0.08 | +1.42% | 7,427 | 5,741 | 0.38 | 0.42 | 18 | 33 | None |
NVDA | Options Chain | 164.92 | Call | 155.00 | 7/18 | No | 10.45 | 10.60 | 10.55 | +0.65 | +6.57% | 7,411 | 55,425 | 0.37 | 0.90 | 16 | 59 | None |
AAPL | Options Chain | 211.16 | Put | 207.50 | 7/18 | No | 1.20 | 1.23 | 1.23 | +0.19 | +18.27% | 7,396 | 7,265 | 0.23 | -0.28 | 9 | 64 | None |
NVDA | Options Chain | 164.92 | Put | 145.00 | 7/18 | No | 0.16 | 0.17 | 0.16 | -0.06 | -27.28% | 7,362 | 34,991 | 0.55 | 0.00 | 16 | 59 | None |
BBAI | Options Chain | 6.44 | Put | 6.00 | 7/18 | No | 0.15 | 0.20 | 0.17 | +0.03 | +21.43% | 7,315 | 4,223 | 1.06 | -0.27 | 5 | 21 | None |
PLTR | Options Chain | 142.10 | Call | 148.00 | 7/18 | No | 1.26 | 1.29 | 1.29 | -0.44 | -25.44% | 7,294 | 15,021 | 0.43 | 0.26 | 11 | 51 | None |
CORZ | Options Chain | 12.51 | Call | 14.00 | 7/18 | No | 0.12 | 0.14 | 0.14 | -0.16 | -53.34% | 7,245 | 10,511 | 0.84 | 0.17 | 5 | 26 | None |
BAC | Options Chain | 46.73 | Put | 46.00 | 7/18 | Yes | 0.65 | 0.67 | 0.66 | +0.09 | +15.79% | 7,243 | 9,613 | 0.39 | -0.37 | 12 | 73 | None |
OSCR | Options Chain | 14.38 | Put | 16.00 | 7/25 | No | 2.20 | 3.90 | 2.40 | +0.93 | +63.27% | 7,236 | 7,870 | 2.00 | -0.64 | 14 | 46 | None |
AAPL | Options Chain | 211.16 | Call | 222.50 | 7/18 | No | 0.15 | 0.16 | 0.15 | -0.15 | -50.00% | 7,234 | 7,838 | 0.23 | 0.07 | 9 | 64 | None |
ORCL | Options Chain | 230.56 | Call | 240.00 | 7/18 | No | 1.02 | 1.08 | 1.05 | -1.37 | -56.62% | 7,185 | 8,734 | 0.32 | 0.19 | 9 | 61 | None |
QS | Options Chain | 9.23 | Call | 10.00 | 8/15 | Yes | 0.90 | 0.93 | 0.90 | +0.05 | +5.89% | 7,182 | 18,893 | 1.07 | 0.48 | 9 | 26 | None |
GOOGL | Options Chain | 180.19 | Call | 140.00 | 8/15 | Yes | 40.95 | 41.25 | 41.40 | +2.50 | +6.43% | 7,177 | 1,629 | 0.52 | 0.97 | 17 | 71 | None |
GOOGL | Options Chain | 180.19 | Call | 190.00 | 7/18 | No | 0.23 | 0.24 | 0.23 | +0.04 | +21.06% | 7,129 | 28,631 | 0.27 | 0.08 | 17 | 71 | None |
NKE | Options Chain | 72.63 | Call | 75.00 | 7/25 | No | 0.70 | 0.73 | 0.70 | -0.76 | -52.06% | 7,127 | 884 | 0.27 | 0.28 | 9 | 54 | None |
AAPL | Options Chain | 211.16 | Call | 220.00 | 7/25 | No | 0.86 | 0.88 | 0.86 | -0.39 | -31.20% | 7,119 | 15,212 | 0.22 | 0.18 | 9 | 64 | None |
MSTR | Options Chain | 434.58 | Put | 400.00 | 7/18 | No | 1.69 | 1.75 | 1.69 | -1.68 | -49.86% | 7,112 | 5,875 | 0.51 | -0.11 | 1 | 59 | None |
QS | Options Chain | 9.23 | Call | 10.00 | 7/18 | No | 0.25 | 0.27 | 0.27 | 0.00 | 0.00% | 7,059 | 8,723 | 1.06 | 0.33 | 9 | 26 | None |
TSLA | Options Chain | 313.51 | Call | 950.00 | 1/15 | Yes | 15.40 | 15.60 | 15.48 | +1.48 | +10.58% | 7,054 | 20,606 | 0.62 | 0.17 | 7 | 49 | None |
NVDA | Options Chain | 164.92 | Put | 155.00 | 8/15 | No | 3.40 | 3.45 | 3.42 | -0.33 | -8.80% | 7,014 | 21,029 | 0.38 | -0.27 | 16 | 59 | None |
HOOD | Options Chain | 98.34 | Put | 92.00 | 7/18 | No | 0.90 | 0.94 | 0.93 | -0.25 | -21.19% | 7,014 | 2,025 | 0.60 | -0.19 | 11 | 57 | None |
TSLA | Options Chain | 313.51 | Call | 940.00 | 1/15 | Yes | 15.60 | 15.85 | 15.78 | +4.33 | +37.82% | 7,004 | 34,558 | 0.62 | 0.17 | 7 | 49 | None |
TSLA | Options Chain | 313.51 | Put | 110.00 | 7/18 | No | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 6,997 | 10,088 | 2.50 | 0.00 | 7 | 49 | None |
XYZ | Options Chain | 65.14 | Call | 71.00 | 7/18 | No | 0.12 | 0.14 | 0.13 | -0.53 | -80.31% | 6,958 | 4,533 | 0.43 | 0.07 | 17 | 58 | None |
NVDA | Options Chain | 164.92 | Call | 157.50 | 7/18 | No | 8.20 | 8.30 | 8.22 | +0.57 | +7.46% | 6,944 | 22,088 | 0.35 | 0.84 | 16 | 59 | None |
TSLA | Options Chain | 313.51 | Put | 285.00 | 7/18 | No | 0.81 | 0.83 | 0.82 | -0.41 | -33.34% | 6,934 | 9,329 | 0.51 | -0.10 | 7 | 49 | None |
RIVN | Options Chain | 13.03 | Call | 14.00 | 7/18 | No | 0.06 | 0.08 | 0.08 | -0.07 | -46.67% | 6,930 | 25,151 | 0.50 | 0.15 | 8 | 29 | None |
AI | Options Chain | 26.29 | Call | 30.00 | 7/18 | No | 0.07 | 0.09 | 0.09 | -0.06 | -40.00% | 6,916 | 32,558 | 0.64 | 0.07 | 7 | 37 | None |
NVDA | Options Chain | 164.92 | Put | 142.00 | 7/18 | No | 0.13 | 0.14 | 0.13 | -0.06 | -31.58% | 6,899 | 2,988 | 0.57 | 0.00 | 16 | 59 | None |
NVDA | Options Chain | 164.92 | Call | 140.00 | 7/18 | No | 24.55 | 26.00 | 25.25 | +0.75 | +3.07% | 6,884 | 36,499 | 2.90 | 1.00 | 16 | 59 | None |
NVDA | Options Chain | 164.92 | Put | 140.00 | 8/15 | No | 1.01 | 1.02 | 1.02 | -0.17 | -14.29% | 6,839 | 53,390 | 0.43 | -0.08 | 16 | 59 | None |
HOOD | Options Chain | 98.34 | Call | 100.00 | 7/25 | No | 3.75 | 4.00 | 3.80 | -0.58 | -13.25% | 6,837 | 6,688 | 0.58 | 0.47 | 11 | 57 | None |
EW | Options Chain | 78.05 | Call | 72.50 | 8/15 | Yes | 7.50 | 7.60 | 7.55 | -0.15 | -1.95% | 6,832 | 211 | 0.40 | 0.75 | 16 | 57 | None |
GRAB | Options Chain | 5.00 | Call | 5.00 | 8/15 | No | 0.35 | 0.40 | 0.40 | +0.07 | +21.22% | 6,830 | 12,035 | 0.57 | 0.55 | 10 | 33 | None |
MARA | Options Chain | 19.14 | Call | 18.00 | 7/18 | No | 1.40 | 1.45 | 1.42 | +0.06 | +4.42% | 6,827 | 21,682 | 0.67 | 0.77 | 6 | 39 | None |
SMCI | Options Chain | 49.24 | Put | 43.00 | 7/18 | No | 0.12 | 0.13 | 0.13 | -0.01 | -7.15% | 6,826 | 6,360 | 0.66 | -0.08 | 10 | 50 | None |
SBET | Options Chain | 21.65 | Call | 30.00 | 7/18 | No | 0.60 | 0.65 | 0.62 | +0.27 | +77.15% | 6,821 | 6,767 | 2.30 | 0.18 | 9 | 31 | None |
AMD | Options Chain | 146.42 | Put | 143.00 | 7/18 | No | 1.58 | 1.60 | 1.58 | -1.04 | -39.70% | 6,820 | 2,300 | 0.38 | -0.30 | 13 | 59 | None |
RCAT | Options Chain | 8.57 | Call | 8.00 | 7/18 | No | 0.80 | 0.85 | 0.83 | +0.76 | +1,085.72% | 6,818 | 12,099 | 1.08 | 0.68 | 8 | 31 | None |
SBET | Options Chain | 21.65 | Call | 21.00 | 7/18 | No | 2.20 | 2.35 | 2.23 | % | 6,790 | 0 | 1.68 | 0.59 | 9 | 31 | None | |
HOOD | Options Chain | 98.34 | Put | 89.00 | 7/18 | No | 0.47 | 0.50 | 0.47 | -0.17 | -26.57% | 6,780 | 1,346 | 0.62 | -0.12 | 11 | 57 | None |
AAL | Options Chain | 12.22 | Call | 13.00 | 8/15 | Yes | 0.48 | 0.50 | 0.48 | -0.41 | -46.07% | 6,720 | 9,381 | 0.51 | 0.39 | 13 | 42 | None |
NVDA | Options Chain | 164.92 | Call | 150.00 | 7/18 | No | 15.20 | 15.70 | 15.37 | +0.74 | +5.06% | 6,700 | 68,253 | 0.45 | 0.97 | 16 | 59 | None |
INVZ | Options Chain | 1.69 | Call | 3.00 | 1/16 | Yes | 0.35 | 0.40 | 0.38 | +0.03 | +8.58% | 6,682 | 11,838 | 1.38 | 0.45 | 9 | 14 | None |
INTC | Options Chain | 23.43 | Call | 23.50 | 7/18 | No | 0.50 | 0.52 | 0.52 | -0.24 | -31.58% | 6,675 | 8,753 | 0.42 | 0.49 | 4 | 42 | None |
PLUG | Options Chain | 1.62 | Put | 1.50 | 7/18 | No | 0.06 | 0.07 | 0.06 | +0.01 | +20.00% | 6,642 | 10,161 | 1.32 | -0.31 | 7 | 38 | None |
MRVL | Options Chain | 73.59 | Call | 72.00 | 7/18 | No | 2.20 | 2.31 | 2.27 | -0.48 | -17.46% | 6,628 | 1,359 | 0.47 | 0.58 | 7 | 50 | None |
META | Options Chain | 717.51 | Call | 725.00 | 7/18 | No | 6.75 | 6.85 | 6.82 | -5.03 | -42.45% | 6,626 | 2,575 | 0.25 | 0.39 | 17 | 72 | None |
MARA | Options Chain | 19.14 | Put | 19.00 | 7/18 | No | 0.64 | 0.68 | 0.66 | -0.11 | -14.29% | 6,611 | 2,422 | 0.70 | -0.45 | 6 | 39 | None |
NVDA | Options Chain | 164.92 | Call | 167.50 | 8/01 | No | 4.50 | 4.60 | 4.60 | +0.30 | +6.98% | 6,610 | 3,597 | 0.35 | 0.46 | 16 | 59 | None |
NIO | Options Chain | 3.90 | Call | 4.00 | 8/01 | No | 0.21 | 0.22 | 0.21 | +0.07 | +50.00% | 6,596 | 6,204 | 0.68 | 0.48 | 6 | -7 | None |
LUNR | Options Chain | 10.86 | Call | 12.00 | 7/18 | No | 0.14 | 0.16 | 0.14 | -0.07 | -33.34% | 6,593 | 4,392 | 0.85 | 0.22 | 7 | 24 | None |
TSLA | Options Chain | 313.51 | Put | 315.00 | 7/18 | No | 8.35 | 8.40 | 8.41 | -2.89 | -25.58% | 6,581 | 4,492 | 0.44 | -0.51 | 7 | 49 | None |
MSTR | Options Chain | 434.58 | Put | 430.00 | 7/18 | No | 8.35 | 8.55 | 8.35 | -7.43 | -47.09% | 6,571 | 401 | 0.45 | -0.41 | 1 | 59 | None |
SOFI | Options Chain | 21.20 | Put | 19.00 | 7/25 | No | 0.19 | 0.21 | 0.20 | -0.02 | -9.10% | 6,571 | 1,900 | 0.58 | -0.14 | 11 | 50 | None |
CFLT | Options Chain | 24.16 | Call | 28.00 | 8/15 | Yes | 1.05 | 1.30 | 1.15 | -0.10 | -8.00% | 6,569 | 2,358 | 0.81 | 0.33 | 5 | 40 | None |
GOOGL | Options Chain | 180.19 | Call | 190.00 | 8/15 | Yes | 4.20 | 4.25 | 4.20 | +0.70 | +20.00% | 6,562 | 24,052 | 0.35 | 0.34 | 17 | 71 | None |
GME | Options Chain | 23.33 | Call | 30.00 | 7/18 | No | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 6,558 | 29,437 | 1.03 | 0.02 | 16 | 35 | None |
AMC | Options Chain | 3.33 | Put | 3.00 | 7/18 | No | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 6,546 | 11,227 | 0.81 | -0.17 | 9 | 25 | None |
HIMS | Options Chain | 47.89 | Call | 50.00 | 7/18 | No | 1.01 | 1.08 | 1.08 | -1.30 | -54.63% | 6,541 | 7,013 | 0.71 | 0.35 | 14 | 47 | None |
CIFR | Options Chain | 5.87 | Put | 4.50 | 8/29 | Yes | 0.25 | 0.53 | 0.30 | % | 6,527 | 0 | 1.24 | -0.20 | 6 | 37 | None | |
CFLT | Options Chain | 24.16 | Call | 30.00 | 8/15 | Yes | 0.65 | 0.80 | 0.75 | -0.10 | -11.77% | 6,521 | 4,624 | 0.81 | 0.24 | 5 | 40 | None |
BAC | Options Chain | 46.73 | Call | 47.00 | 7/18 | Yes | 0.86 | 0.88 | 0.86 | -0.12 | -12.25% | 6,520 | 17,480 | 0.38 | 0.47 | 12 | 73 | None |
MP | Options Chain | 45.11 | Call | 50.00 | 7/18 | No | 1.00 | 1.10 | 1.08 | -0.74 | -40.66% | 6,511 | 3,203 | 1.09 | 0.28 | 2 | 35 | None |
ONDS | Options Chain | 2.12 | Call | 2.50 | 7/18 | No | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 6,497 | 6,961 | 1.64 | 0.22 | 7 | 25 | None |
NIO | Options Chain | 3.90 | Call | 4.50 | 8/15 | No | 0.14 | 0.15 | 0.15 | +0.05 | +50.00% | 6,486 | 12,363 | 0.70 | 0.30 | 6 | -7 | None |
MSTR | Options Chain | 434.58 | Call | 500.00 | 7/18 | No | 0.75 | 0.80 | 0.78 | +0.23 | +41.82% | 6,486 | 10,333 | 0.61 | 0.06 | 1 | 59 | None |
NVDA | Options Chain | 164.92 | Call | 155.00 | 9/19 | Yes | 18.35 | 18.45 | 18.39 | +0.34 | +1.89% | 6,468 | 37,866 | 0.43 | 0.68 | 16 | 59 | None |
ERJ | Options Chain | 53.92 | Call | 60.00 | 8/15 | Yes | 1.10 | 1.40 | 1.25 | -0.30 | -19.36% | 6,468 | 7,088 | 0.49 | 0.28 | 15 | 51 | None |
NVDA | Options Chain | 164.92 | Call | 162.50 | 7/25 | No | 5.80 | 5.85 | 5.83 | +0.38 | +6.98% | 6,462 | 11,381 | 0.34 | 0.62 | 16 | 59 | None |
CORZ | Options Chain | 12.51 | Call | 18.00 | 9/19 | Yes | 0.45 | 0.52 | 0.45 | -0.18 | -28.58% | 6,415 | 13,681 | 0.85 | 0.22 | 5 | 26 | None |
NVDA | Options Chain | 164.92 | Call | 200.00 | 10/17 | Yes | 3.30 | 3.35 | 3.32 | +0.04 | +1.22% | 6,378 | 19,522 | 0.37 | 0.21 | 16 | 59 | None |
PLTR | Options Chain | 142.10 | Put | 135.00 | 7/18 | No | 1.02 | 1.04 | 1.04 | -0.15 | -12.61% | 6,370 | 9,333 | 0.46 | -0.19 | 11 | 51 | None |
MU | Options Chain | 124.53 | Put | 122.00 | 7/18 | No | 1.29 | 1.34 | 1.32 | -0.77 | -36.85% | 6,357 | 679 | 0.35 | -0.32 | 16 | 69 | None |
GILD | Options Chain | 109.64 | Call | 120.00 | 8/15 | Yes | 0.89 | 0.93 | 0.89 | -1.01 | -53.16% | 6,353 | 8,509 | 0.29 | 0.17 | 12 | 72 | None |
BBAI | Options Chain | 6.44 | Call | 7.50 | 7/18 | No | 0.15 | 0.20 | 0.20 | -0.20 | -50.00% | 6,352 | 8,223 | 1.40 | 0.27 | 5 | 21 | None |
INTC | Options Chain | 23.43 | Call | 24.00 | 7/18 | No | 0.32 | 0.33 | 0.33 | -0.19 | -36.54% | 6,341 | 31,414 | 0.43 | 0.35 | 4 | 42 | None |
F | Options Chain | 11.78 | Call | 12.00 | 7/18 | No | 0.08 | 0.09 | 0.08 | -0.06 | -42.86% | 6,335 | 23,140 | 0.26 | 0.30 | 15 | 54 | None |
OSCR | Options Chain | 14.38 | Put | 13.50 | 7/25 | No | 0.80 | 0.85 | 0.85 | +0.44 | +107.32% | 6,327 | 232 | 1.14 | -0.34 | 14 | 46 | None |
AMD | Options Chain | 146.42 | Call | 146.00 | 7/18 | No | 3.30 | 3.40 | 3.40 | +0.89 | +35.46% | 6,300 | 2,773 | 0.38 | 0.54 | 13 | 59 | None |
PYPL | Options Chain | 71.36 | Call | 75.00 | 7/18 | No | 0.22 | 0.23 | 0.24 | -1.43 | -85.63% | 6,294 | 9,829 | 0.32 | 0.13 | 11 | 60 | None |
MRVL | Options Chain | 73.59 | Call | 75.00 | 7/18 | No | 0.96 | 1.00 | 0.98 | -0.32 | -24.62% | 6,287 | 12,626 | 0.46 | 0.33 | 7 | 50 | None |
BP | Options Chain | 32.64 | Call | 33.50 | 7/18 | No | 0.14 | 0.16 | 0.17 | +0.12 | +240.00% | 6,263 | 143 | 0.24 | 0.23 | 8 | 55 | None |
TSLA | Options Chain | 313.51 | Put | 297.50 | 7/18 | No | 2.21 | 2.24 | 2.26 | -1.14 | -33.53% | 6,248 | 3,585 | 0.46 | -0.19 | 7 | 49 | None |
SOFI | Options Chain | 21.20 | Call | 22.00 | 8/15 | Yes | 1.53 | 1.56 | 1.53 | +0.16 | +11.68% | 6,244 | 6,211 | 0.71 | 0.48 | 11 | 50 | None |
NVDA | Options Chain | 164.92 | Put | 135.00 | 10/17 | Yes | 3.45 | 3.50 | 3.47 | -0.28 | -7.47% | 6,232 | 14,838 | 0.45 | -0.15 | 16 | 59 | None |
NVDA | Options Chain | 164.92 | Put | 162.50 | 7/25 | No | 3.10 | 3.15 | 3.12 | -0.38 | -10.86% | 6,215 | 2,370 | 0.34 | -0.38 | 16 | 59 | None |
INTC | Options Chain | 23.43 | Call | 25.00 | 7/18 | No | 0.12 | 0.13 | 0.12 | -0.11 | -47.83% | 6,215 | 34,794 | 0.46 | 0.17 | 4 | 42 | None |
VNET | Options Chain | 7.95 | Call | 8.00 | 9/19 | Yes | 1.30 | 1.35 | 1.30 | +0.46 | +54.77% | 6,190 | 8,653 | 0.96 | 0.58 | 11 | 10 | None |
AMD | Options Chain | 146.42 | Put | 85.00 | 8/15 | Yes | 0.07 | 0.08 | 0.06 | -0.01 | -14.29% | 6,188 | 16,178 | 0.75 | 0.00 | 13 | 59 | None |
AMC | Options Chain | 3.33 | Call | 3.50 | 7/25 | No | 0.15 | 0.17 | 0.15 | +0.09 | +150.00% | 6,165 | 4,714 | 0.88 | 0.41 | 9 | 25 | None |
HOOD | Options Chain | 98.34 | Call | 120.00 | 7/18 | No | 0.11 | 0.13 | 0.12 | -0.09 | -42.86% | 6,158 | 1,422 | 0.75 | 0.02 | 11 | 57 | None |
NVDA | Options Chain | 164.92 | Call | 320.00 | 12/19 | Yes | 0.29 | 0.31 | 0.30 | +0.02 | +7.15% | 6,156 | 125 | 0.44 | 0.02 | 16 | 59 | None |
BABA | Options Chain | 106.72 | Call | 120.00 | 8/15 | Yes | 1.60 | 1.65 | 1.63 | -0.21 | -11.42% | 6,151 | 15,950 | 0.43 | 0.22 | 18 | 33 | None |
CRWV | Options Chain | 125.84 | Put | 120.00 | 7/18 | No | 4.10 | 4.35 | 4.30 | +2.60 | +152.95% | 6,120 | 4,355 | 0.85 | -0.34 | 3 | 22 | None |
IONQ | Options Chain | 41.81 | Call | 45.00 | 7/18 | No | 0.71 | 0.73 | 0.71 | -2.02 | -74.00% | 6,108 | 6,099 | 0.77 | 0.28 | 8 | 43 | None |
AMD | Options Chain | 146.42 | Put | 75.00 | 8/22 | Yes | 0.02 | 0.07 | 0.07 | +0.06 | +600.00% | 6,087 | 204 | 0.77 | 0.00 | 13 | 59 | None |
TSLA | Options Chain | 313.51 | Put | 180.00 | 8/15 | Yes | 0.51 | 0.52 | 0.52 | -0.01 | -1.89% | 6,086 | 5,755 | 0.89 | 0.00 | 7 | 49 | None |
XYZ | Options Chain | 65.14 | Call | 75.00 | 7/18 | No | 0.03 | 0.04 | 0.03 | -0.12 | -80.00% | 6,078 | 12,107 | 0.50 | 0.01 | 17 | 58 | None |
CAR | Options Chain | 191.38 | Put | 130.00 | 3/20 | Yes | 8.30 | 8.70 | 8.30 | -1.10 | -11.71% | 6,074 | 1,000 | 0.59 | -0.15 | 5 | 37 | None |
CORZ | Options Chain | 12.51 | Call | 16.00 | 8/15 | Yes | 0.31 | 0.35 | 0.35 | -0.15 | -30.00% | 6,062 | 28,919 | 0.85 | 0.22 | 5 | 26 | None |
MSTR | Options Chain | 434.58 | Put | 325.00 | 7/18 | No | 0.34 | 0.46 | 0.45 | -0.08 | -15.10% | 6,046 | 1,154 | 1.03 | -0.02 | 1 | 59 | None |
AMD | Options Chain | 146.42 | Put | 135.00 | 7/18 | No | 0.32 | 0.34 | 0.33 | -0.22 | -40.00% | 6,028 | 9,485 | 0.43 | -0.10 | 13 | 59 | None |
NVDA | Options Chain | 164.92 | Call | 175.00 | 8/01 | No | 1.98 | 2.00 | 1.99 | +0.14 | +7.57% | 6,028 | 8,472 | 0.34 | 0.26 | 16 | 59 | None |
PBR | Options Chain | 12.82 | Call | 15.00 | 9/19 | Yes | 0.04 | 0.15 | 0.09 | +0.01 | +12.50% | 6,020 | 4,748 | 0.30 | 0.11 | 15 | 63 | None |
ERJ | Options Chain | 53.92 | Call | 65.00 | 8/15 | Yes | 0.50 | 0.70 | 0.55 | -0.12 | -17.91% | 6,016 | 6,327 | 0.51 | 0.14 | 15 | 51 | None |
CLF | Options Chain | 9.87 | Call | 12.00 | 8/15 | Yes | 0.21 | 0.24 | 0.23 | +0.03 | +15.00% | 6,003 | 1,144 | 0.68 | 0.21 | 6 | 41 | None |
PATH | Options Chain | 12.35 | Put | 11.00 | 9/19 | Yes | 0.44 | 0.49 | 0.45 | +0.11 | +32.36% | 6,001 | 7,826 | 0.51 | -0.25 | 12 | 33 | None |
PBR | Options Chain | 12.82 | Put | 15.00 | 9/19 | Yes | 0.41 | 4.65 | 2.49 | -1.63 | -39.57% | 6,000 | 3,336 | 1.44 | -0.89 | 15 | 63 | None |
TSLA | Options Chain | 313.51 | Call | 317.50 | 7/18 | No | 6.00 | 6.10 | 6.02 | +0.45 | +8.08% | 5,999 | 8,469 | 0.45 | 0.44 | 7 | 49 | None |
IREN | Options Chain | 16.23 | Call | 17.00 | 7/18 | No | 0.56 | 0.60 | 0.60 | -0.35 | -36.85% | 5,993 | 9,414 | 0.98 | 0.40 | 9 | 34 | None |
LEVI | Options Chain | 21.95 | Call | 22.00 | 7/18 | No | 0.30 | 0.35 | 0.35 | -0.05 | -12.50% | 5,990 | 955 | 0.24 | 0.54 | 12 | 51 | None |
GME | Options Chain | 23.33 | Call | 28.00 | 7/18 | No | 0.06 | 0.08 | 0.07 | -0.01 | -12.50% | 5,987 | 5,986 | 0.82 | 0.05 | 16 | 35 | None |
TSLA | Options Chain | 313.51 | Call | 342.50 | 7/18 | No | 1.04 | 1.05 | 1.04 | -0.21 | -16.80% | 5,975 | 2,602 | 0.49 | 0.10 | 7 | 49 | None |
AMD | Options Chain | 146.42 | Call | 140.00 | 7/18 | No | 7.25 | 7.50 | 7.41 | +1.61 | +27.76% | 5,972 | 36,343 | 0.39 | 0.81 | 13 | 59 | None |
CLSK | Options Chain | 12.65 | Call | 13.00 | 7/18 | No | 0.40 | 0.42 | 0.41 | -0.16 | -28.07% | 5,966 | 13,359 | 0.81 | 0.42 | 6 | 41 | None |
HOOD | Options Chain | 98.34 | Call | 100.00 | 8/15 | Yes | 8.00 | 8.15 | 8.10 | -0.50 | -5.82% | 5,956 | 14,742 | 0.71 | 0.52 | 11 | 57 | None |
CVX | Options Chain | 155.31 | Call | 155.00 | 7/18 | No | 2.45 | 2.56 | 2.51 | +0.74 | +41.81% | 5,955 | 10,843 | 0.27 | 0.54 | 12 | 75 | None |
SOFI | Options Chain | 21.20 | Call | 22.50 | 7/25 | No | 0.50 | 0.51 | 0.51 | +0.04 | +8.52% | 5,947 | 35,334 | 0.59 | 0.34 | 11 | 50 | None |
NVDA | Options Chain | 164.92 | Call | 135.00 | 7/18 | No | 30.00 | 30.35 | 30.05 | +0.64 | +2.18% | 5,943 | 37,038 | 0.00 | 1.00 | 16 | 59 | None |
DOCU | Options Chain | 73.55 | Put | 42.50 | 9/19 | Yes | 0.04 | 0.45 | 0.05 | -0.15 | -75.00% | 5,920 | 7 | 0.73 | -0.01 | 13 | 52 | None |
RKT | Options Chain | 13.68 | Put | 13.50 | 7/18 | No | 0.26 | 0.35 | 0.30 | +0.03 | +11.12% | 5,915 | 772 | 0.52 | -0.41 | 8 | 43 | None |
AG | Options Chain | 9.27 | Call | 10.00 | 7/18 | No | 0.08 | 0.10 | 0.09 | +0.04 | +80.00% | 5,888 | 9,140 | 0.63 | 0.21 | 11 | 34 | None |
AMD | Options Chain | 146.42 | Put | 146.00 | 7/18 | No | 2.78 | 2.81 | 2.81 | -1.44 | -33.89% | 5,879 | 409 | 0.38 | -0.46 | 13 | 59 | None |
IREN | Options Chain | 16.23 | Call | 22.00 | 8/15 | No | 0.53 | 0.57 | 0.57 | -0.07 | -10.94% | 5,868 | 444 | 1.02 | 0.24 | 9 | 34 | None |
NVDA | Options Chain | 164.92 | Call | 165.00 | 6/18 | Yes | 29.20 | 29.30 | 29.34 | +0.71 | +2.48% | 5,858 | 8,646 | 0.41 | 0.62 | 16 | 59 | None |
MSFT | Options Chain | 503.32 | Put | 500.00 | 7/18 | No | 2.59 | 2.68 | 2.52 | -0.92 | -26.75% | 5,847 | 5,086 | 0.15 | -0.34 | 13 | 68 | None |
CSX | Options Chain | 34.10 | Call | 35.00 | 9/19 | Yes | 1.20 | 1.25 | 1.23 | +0.52 | +73.24% | 5,828 | 51,613 | 0.26 | 0.45 | 9 | 54 | None |
NVDA | Options Chain | 164.92 | Put | 115.00 | 8/15 | No | 0.17 | 0.18 | 0.18 | -0.03 | -14.29% | 5,824 | 32,900 | 0.57 | 0.00 | 16 | 59 | None |
ASTS | Options Chain | 45.58 | Put | 37.00 | 7/18 | No | 0.09 | 0.19 | 0.11 | -0.08 | -42.11% | 5,822 | 8,086 | 0.96 | -0.05 | 5 | 43 | None |
UBER | Options Chain | 95.39 | Call | 100.00 | 7/18 | No | 0.25 | 0.27 | 0.27 | -0.29 | -51.79% | 5,797 | 28,445 | 0.30 | 0.13 | 11 | 63 | None |
BHF | Options Chain | 48.79 | Put | 45.00 | 7/18 | No | 0.80 | 1.00 | 0.90 | +0.65 | +260.00% | 5,791 | 1,353 | 0.90 | -0.22 | 17 | 57 | None |
BAC | Options Chain | 46.73 | Call | 51.00 | 8/01 | Yes | 0.13 | 0.14 | 0.13 | -0.02 | -13.34% | 5,790 | 342 | 0.27 | 0.10 | 12 | 73 | None |
WULF | Options Chain | 4.89 | Call | 5.50 | 7/18 | No | 0.08 | 0.11 | 0.09 | -0.07 | -43.75% | 5,785 | 29,631 | 1.06 | 0.23 | 5 | 30 | None |
GOOGL | Options Chain | 180.19 | Call | 200.00 | 7/18 | No | 0.05 | 0.06 | 0.06 | +0.01 | +20.00% | 5,770 | 19,978 | 0.35 | 0.01 | 17 | 71 | None |
GOOGL | Options Chain | 180.19 | Call | 187.50 | 7/18 | No | 0.43 | 0.45 | 0.44 | +0.12 | +37.50% | 5,760 | 10,690 | 0.26 | 0.13 | 17 | 71 | None |
SMCI | Options Chain | 49.24 | Call | 55.00 | 8/15 | Yes | 2.60 | 2.64 | 2.62 | -0.53 | -16.83% | 5,755 | 13,373 | 0.76 | 0.37 | 10 | 50 | None |
QS | Options Chain | 9.23 | Call | 7.00 | 1/16 | Yes | 3.30 | 3.35 | 3.34 | +0.15 | +4.71% | 5,755 | 41,310 | 0.84 | 0.79 | 9 | 26 | None |
BAC | Options Chain | 46.73 | Put | 46.00 | 8/15 | Yes | 1.08 | 1.10 | 1.10 | +0.10 | +10.00% | 5,742 | 5,957 | 0.26 | -0.38 | 12 | 73 | None |
LEVI | Options Chain | 21.95 | Call | 21.00 | 7/18 | No | 1.00 | 1.15 | 1.05 | +0.53 | +101.93% | 5,729 | 4,391 | 0.22 | 0.87 | 12 | 51 | None |
PLTR | Options Chain | 142.10 | Call | 140.00 | 7/18 | No | 4.60 | 4.70 | 4.64 | -0.56 | -10.77% | 5,726 | 38,104 | 0.44 | 0.62 | 11 | 51 | None |
SBET | Options Chain | 21.65 | Put | 20.00 | 7/18 | No | 1.15 | 1.25 | 1.17 | -1.68 | -58.95% | 5,725 | 5,131 | 1.64 | -0.33 | 9 | 31 | None |