Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 173.72 Call 180.00 8/08 No 1.22 1.24 1.23 -1.69 -57.88% 123,812 40,032 0.36 0.26 16 59 None
NVDA Options Chain 173.72 Call 175.00 8/08 No 3.05 3.10 3.10 -2.50 -44.65% 91,214 19,453 0.38 0.46 16 59 None
TSLA Options Chain 302.63 Put 100.00 8/08 No 0.00 0.01 0.01 0.00 0.00% 78,476 703 2.51 0.00 8 51 None
NVDA Options Chain 173.72 Put 170.00 8/08 No 2.31 2.33 2.29 +1.04 +83.20% 70,107 20,428 0.41 -0.33 16 59 None
PCG Options Chain 14.12 Call 16.00 9/19 Yes 0.34 0.36 0.36 +0.07 +24.14% 68,241 327,685 0.45 0.26 11 61 None
AMZN Options Chain 218.61 Call 220.00 8/15 No 2.84 2.94 2.84 -14.51 -83.64% 60,086 61,400 0.29 0.36 14 63 None
NVDA Options Chain 173.72 Call 177.50 8/08 No 1.97 2.04 2.03 -2.17 -51.67% 58,567 16,050 0.37 0.36 16 59 None
OPEN Options Chain 2.10 Call 2.50 8/08 Yes 0.14 0.15 0.15 +0.05 +50.00% 55,501 30,542 2.42 0.37 8 23 None
MSTR Options Chain 366.63 Call 420.00 8/08 No 2.30 2.75 2.40 -4.16 -63.42% 54,417 3,157 0.81 0.12 2 59 None
AAL Options Chain 11.46 Put 10.50 9/12 No 0.43 0.44 0.44 % 52,973 0 0.47 -0.34 12 44 None
PCG Options Chain 14.12 Call 18.00 9/19 Yes 0.09 0.14 0.13 0.00 0.00% 52,895 171,157 0.49 0.10 11 61 None
NVDA Options Chain 173.72 Call 185.00 8/08 No 0.40 0.41 0.41 -0.81 -66.40% 52,409 45,868 0.35 0.11 16 59 None
AMZN Options Chain 218.61 Call 220.00 8/08 No 1.66 1.69 1.67 -15.14 -90.07% 51,653 2,005 0.30 0.29 14 63 None
MSTR Options Chain 366.63 Call 390.00 8/08 No 5.25 5.60 5.50 -15.57 -73.90% 50,663 415 0.67 0.27 2 59 None
NVDA Options Chain 173.72 Call 182.50 8/08 No 0.70 0.73 0.73 -1.21 -62.38% 47,848 17,724 0.35 0.18 16 59 None
NVDA Options Chain 173.72 Put 172.50 8/08 No 3.15 3.25 3.20 +1.42 +79.78% 46,475 10,765 0.40 -0.43 16 59 None
AAL Options Chain 11.46 Put 11.00 10/17 No 0.82 0.85 0.83 +0.22 +36.07% 46,429 47,480 0.45 -0.44 12 44 None
NVDA Options Chain 173.72 Put 165.00 8/08 No 1.16 1.18 1.16 +0.52 +81.25% 45,493 11,857 0.44 -0.19 16 59 None
NVDA Options Chain 173.72 Put 175.00 8/08 No 4.25 4.35 4.30 +1.80 +72.00% 43,860 35,890 0.38 -0.54 16 59 None
TSLA Options Chain 302.63 Call 310.00 8/08 No 4.95 5.05 4.99 -2.99 -37.47% 43,815 4,210 0.47 0.38 8 51 None
NVDA Options Chain 173.72 Call 190.00 8/08 No 0.14 0.15 0.15 -0.33 -68.75% 43,606 16,968 0.36 0.04 16 59 None
MSTR Options Chain 366.63 Call 400.00 8/08 No 3.80 4.35 3.95 -10.95 -73.49% 43,440 1,462 0.71 0.20 2 59 None
TSLA Options Chain 302.63 Call 550.00 8/08 No 0.00 0.01 0.01 0.00 0.00% 41,786 393 1.32 0.00 8 51 None
TSLA Options Chain 302.63 Put 300.00 8/08 No 6.65 6.75 6.70 +1.85 +38.15% 41,481 10,424 0.49 -0.43 8 51 None
NVDA Options Chain 173.72 Call 172.50 8/08 No 4.45 4.50 4.53 -2.87 -38.79% 39,052 9,475 0.40 0.57 16 59 None
AAPL Options Chain 212.60 Call 210.00 8/08 No 0.92 0.96 0.95 -3.70 -79.57% 38,066 6,719 0.30 0.20 9 64 None
MRNA Options Chain 27.61 Call 30.50 8/08 Yes 0.16 0.18 0.17 -1.32 -88.60% 37,832 823 0.63 0.15 12 44 None
MRNA Options Chain 27.61 Call 28.50 8/08 Yes 0.55 0.58 0.58 -2.01 -77.61% 37,679 18 0.59 0.38 12 44 None
MSTR Options Chain 366.63 Put 170.00 8/08 No 0.30 0.40 0.33 +0.21 +175.00% 35,557 911 2.32 0.00 2 59 None
AAPL Options Chain 212.60 Call 245.00 9/19 No 0.26 0.27 0.28 -0.44 -61.12% 34,982 14,246 0.27 0.04 9 64 None
AAPL Options Chain 212.60 Call 205.00 8/08 No 2.34 2.37 2.35 -4.90 -67.59% 34,703 2,591 0.31 0.40 9 64 None
AAPL Options Chain 212.60 Call 207.50 8/08 No 1.49 1.53 1.51 -4.44 -74.63% 34,448 3,266 0.30 0.29 9 64 None
AAPL Options Chain 212.60 Call 215.00 8/08 No 0.36 0.37 0.36 -2.34 -86.67% 32,937 9,955 0.32 0.09 9 64 None
AMZN Options Chain 218.61 Call 210.00 11/21 Yes 18.75 18.95 18.80 -14.80 -44.05% 32,130 1,632 0.31 0.62 14 63 None
AMZN Options Chain 218.61 Call 245.00 8/15 No 0.20 0.21 0.20 -4.23 -95.49% 31,922 25,806 0.36 0.04 14 63 None
TSLA Options Chain 302.63 Call 320.00 8/08 No 2.28 2.32 2.30 -1.90 -45.24% 31,668 10,229 0.47 0.21 8 51 None
AMZN Options Chain 218.61 Call 225.00 8/08 No 0.71 0.73 0.73 -12.49 -94.48% 30,938 4,063 0.31 0.16 14 63 None
OPEN Options Chain 2.10 Call 2.00 8/08 Yes 0.29 0.30 0.30 +0.13 +76.48% 30,742 35,605 2.17 0.62 8 23 None
AMD Options Chain 173.72 Call 190.00 8/08 Yes 2.03 2.07 2.06 -1.39 -40.29% 30,075 17,442 0.81 0.20 12 61 None
NVDA Options Chain 173.72 Call 175.00 8/15 No 4.50 4.65 4.60 -2.35 -33.82% 30,024 44,132 0.37 0.48 16 59 None
PLTR Options Chain 154.27 Call 165.00 8/08 Yes 5.00 5.10 5.05 -1.55 -23.49% 30,015 5,787 1.06 0.36 11 51 None
NVDA Options Chain 173.72 Call 192.50 8/08 No 0.09 0.10 0.09 -0.23 -71.88% 29,699 132,706 0.38 0.02 16 59 None
MSTR Options Chain 366.63 Put 5.00 10/17 No 0.00 0.02 0.01 0.00 0.00% 29,236 655 0.00 0.00 2 59 None
AMD Options Chain 173.72 Call 180.00 8/08 Yes 4.40 4.50 4.45 -2.15 -32.58% 28,517 10,774 0.81 0.36 12 61 None
NVDA Options Chain 173.72 Call 180.00 8/15 No 2.40 2.52 2.43 -1.77 -42.15% 28,462 64,271 0.35 0.32 16 59 None
SMCI Options Chain 56.64 Call 61.00 8/08 Yes 2.08 2.13 2.09 -0.89 -29.87% 28,298 4,647 1.20 0.36 10 50 None
TSLA Options Chain 302.63 Put 170.00 8/08 No 0.03 0.05 0.04 +0.01 +33.34% 28,181 1,070 1.54 0.00 8 51 None
SMCI Options Chain 56.64 Call 66.00 8/08 Yes 1.00 1.05 1.00 -0.49 -32.89% 27,907 1,874 1.21 0.22 10 50 None
NVDA Options Chain 173.72 Call 185.00 8/15 No 1.13 1.21 1.14 -1.14 -50.00% 27,804 55,447 0.34 0.19 16 59 None
AAPL Options Chain 212.60 Call 215.00 8/15 No 0.83 0.87 0.84 -2.56 -75.30% 27,799 31,400 0.29 0.15 9 64 None
MARA Options Chain 15.50 Call 16.50 8/08 No 0.24 0.26 0.25 -0.22 -46.81% 27,376 2,942 0.70 0.28 12 58 None
BBWI Options Chain 29.38 Put 21.00 9/05 Yes 0.15 0.30 0.22 % 27,277 0 0.70 -0.07 14 56 None
TSLA Options Chain 302.63 Put 305.00 8/08 No 9.05 9.20 9.12 +2.37 +35.12% 27,263 4,135 0.48 -0.53 8 51 None
TSLA Options Chain 302.63 Call 305.00 8/08 No 7.00 7.10 7.05 -3.60 -33.81% 26,966 2,011 0.48 0.47 8 51 None
TSLA Options Chain 302.63 Call 315.00 8/08 No 3.40 3.45 3.41 -2.49 -42.21% 26,032 7,548 0.47 0.29 8 51 None
C Options Chain 93.65 Call 57.50 9/19 No 33.90 35.50 34.60 -3.60 -9.43% 25,962 3,346 0.65 1.00 18 83 None
NVDA Options Chain 173.72 Put 167.50 8/08 No 1.64 1.67 1.62 +0.74 +84.10% 25,121 9,310 0.43 -0.25 16 59 None
AMZN Options Chain 218.61 Put 210.00 8/08 No 1.76 1.81 1.80 +1.09 +153.53% 24,847 3,869 0.32 -0.29 14 63 None
PLTR Options Chain 154.27 Call 180.00 8/08 Yes 1.70 1.72 1.73 -0.59 -25.44% 24,071 5,116 1.03 0.16 11 51 None
AMZN Options Chain 218.61 Call 300.00 1/16 Yes 0.97 0.98 0.98 -1.92 -66.21% 23,836 27,769 0.28 0.06 14 63 None
AAPL Options Chain 212.60 Call 220.00 8/08 No 0.16 0.17 0.16 -1.29 -88.97% 23,756 17,975 0.34 0.04 9 64 None
AAPL Options Chain 212.60 Put 200.00 8/08 No 2.45 2.50 2.44 -0.21 -7.93% 23,699 8,712 0.32 -0.38 9 64 None
COIN Options Chain 377.76 Call 360.00 8/08 No 0.88 0.99 0.89 -26.36 -96.74% 23,499 502 0.64 0.07 10 58 None
SNAP Options Chain 9.05 Call 10.00 8/08 Yes 0.43 0.45 0.43 -0.18 -29.51% 23,273 10,417 1.56 0.36 6 34 None
AMZN Options Chain 218.61 Call 235.00 8/08 No 0.18 0.19 0.19 -7.24 -97.45% 23,230 10,282 0.37 0.05 14 63 None
SNAP Options Chain 9.05 Put 8.00 8/08 Yes 0.32 0.34 0.33 +0.09 +37.50% 22,900 5,529 1.58 -0.25 6 34 None
TSLA Options Chain 302.63 Put 302.50 8/08 No 7.80 7.90 7.75 +2.18 +39.14% 22,516 1,423 0.48 -0.47 8 51 None
CLOV Options Chain 2.89 Put 2.50 8/08 Yes 0.00 0.12 0.12 +0.04 +50.00% 22,458 2,614 1.61 -0.29 11 19 None
NVDA Options Chain 173.72 Put 160.00 8/08 No 0.60 0.61 0.61 +0.24 +64.87% 22,349 13,789 0.49 -0.11 16 59 None
SNAP Options Chain 9.05 Put 7.00 8/15 Yes 0.14 0.15 0.15 +0.07 +87.50% 22,307 13,239 1.25 -0.13 6 34 None
ATYR Options Chain 4.70 Call 12.00 9/19 No 1.00 1.15 1.07 -0.10 -8.55% 22,015 3,329 3.41 0.43 3 15 None
TSLA Options Chain 302.63 Put 290.00 8/08 No 3.35 3.40 3.35 +1.01 +43.17% 21,896 5,751 0.51 -0.25 8 51 None
AAPL Options Chain 212.60 Call 210.00 8/15 No 1.77 1.78 1.78 -3.67 -67.34% 21,848 26,505 0.29 0.27 9 64 None
NVDA Options Chain 173.72 Call 187.50 8/08 No 0.23 0.24 0.24 -0.53 -68.84% 21,795 49,596 0.35 0.06 16 59 None
RKT Options Chain 16.54 Call 18.00 8/08 Yes 0.18 0.19 0.19 +0.01 +5.56% 21,382 1,491 0.71 0.22 7 43 None
AAPL Options Chain 212.60 Call 240.00 9/19 No 0.37 0.39 0.38 -0.61 -61.62% 20,987 29,162 0.27 0.05 9 64 None
AAPL Options Chain 212.60 Call 230.00 9/19 No 0.84 0.86 0.84 -1.26 -60.00% 20,889 30,812 0.25 0.11 9 64 None
AAPL Options Chain 212.60 Put 200.00 8/15 No 3.65 3.75 3.75 +0.45 +13.64% 20,733 28,942 0.31 -0.41 9 64 None
EOSE Options Chain 5.70 Call 5.50 1/16 No 1.36 1.43 1.45 -0.05 -3.34% 20,593 28,103 0.95 0.63 3 24 None
AAPL Options Chain 212.60 Call 220.00 8/15 No 0.42 0.43 0.43 -1.57 -78.50% 20,560 48,124 0.30 0.08 9 64 None
ATYR Options Chain 4.70 Call 5.00 9/19 No 2.55 4.00 2.59 -0.06 -2.27% 20,461 662 4.37 0.75 3 15 None
NVDA Options Chain 173.72 Put 170.00 8/15 No 3.50 3.60 3.52 +1.37 +63.73% 20,286 28,822 0.39 -0.36 16 59 None
SNV Options Chain 46.55 Call 50.00 8/15 No 0.50 1.05 0.77 +0.32 +71.12% 20,040 238 0.52 0.24 15 74 None
SNV Options Chain 46.55 Call 55.00 9/19 No 0.25 0.90 0.40 +0.01 +2.57% 20,003 20,690 0.39 0.15 15 74 None
GAP Options Chain 18.84 Call 20.50 8/15 No 0.11 0.15 0.14 -0.14 -50.00% 19,890 19,887 0.42 0.17 3 18 None
MSTR Options Chain 366.63 Call 422.50 8/08 No 1.96 2.68 2.30 -3.60 -61.02% 19,712 883 0.82 0.11 2 59 None
AMZN Options Chain 218.61 Call 217.50 8/08 No 2.50 2.54 2.54 -16.12 -86.39% 19,624 546 0.30 0.40 14 63 None
C Options Chain 93.65 Call 50.00 9/19 No 41.10 42.70 41.65 -4.35 -9.46% 19,619 2,298 0.83 1.00 18 83 None
TSLA Options Chain 302.63 Call 330.00 8/08 No 1.03 1.05 1.05 -1.10 -51.17% 19,530 9,252 0.49 0.10 8 51 None
GOOGL Options Chain 191.90 Call 190.00 8/08 No 2.89 2.93 2.88 -1.82 -38.73% 19,523 3,150 0.31 0.48 15 71 None
NBIS Options Chain 52.00 Put 47.00 8/08 No 1.05 1.15 1.10 +0.30 +37.50% 19,514 143 1.08 -0.23 3 21 None
AAPL Options Chain 212.60 Call 212.50 8/08 No 0.57 0.60 0.57 -3.13 -84.60% 19,477 5,312 0.31 0.14 9 64 None
UNH Options Chain 237.77 Put 470.00 8/15 No 230.30 233.30 233.90 +13.59 +6.17% 19,451 1,226 2.04 -1.00 13 69 None
AMZN Options Chain 218.61 Put 215.00 8/08 No 3.60 3.70 3.60 +2.36 +190.33% 19,383 4,025 0.31 -0.49 14 63 None
NVDA Options Chain 173.72 Call 170.00 8/15 No 7.45 7.55 7.50 -3.10 -29.25% 18,976 51,566 0.40 0.64 16 59 None
VALE Options Chain 9.71 Call 10.00 9/19 No 0.21 0.23 0.21 0.00 0.00% 18,947 42,943 0.29 0.36 9 52 None
RIOT Options Chain 11.03 Call 13.50 8/08 No 0.05 0.07 0.06 -0.71 -92.21% 18,926 2,844 1.02 0.09 10 38 None
MSTR Options Chain 366.63 Call 395.00 8/08 No 4.40 4.90 4.71 -13.14 -73.62% 18,919 620 0.69 0.23 2 59 None
GOOGL Options Chain 191.90 Call 195.00 8/08 No 1.13 1.15 1.13 -1.08 -48.87% 18,866 10,459 0.30 0.25 15 71 None
AMD Options Chain 173.72 Call 200.00 8/08 Yes 0.88 0.90 0.90 -0.82 -47.68% 18,862 17,264 0.82 0.10 12 61 None
HOOD Options Chain 103.05 Call 100.00 8/08 No 3.50 3.55 3.45 -1.90 -35.52% 18,782 2,497 0.64 0.51 12 57 None
NVDA Options Chain 173.72 Call 170.00 8/08 No 6.05 6.15 6.15 -3.25 -34.58% 18,588 9,173 0.41 0.67 16 59 None
AAPL Options Chain 212.60 Call 202.50 8/08 No 3.45 3.60 3.50 -5.43 -60.81% 18,384 2,126 0.32 0.51 9 64 None
OPEN Options Chain 2.10 Call 3.00 8/08 Yes 0.09 0.10 0.10 +0.03 +42.86% 18,367 22,374 2.83 0.23 8 23 None
AMZN Options Chain 218.61 Call 230.00 8/08 No 0.33 0.35 0.35 -9.80 -96.56% 18,252 5,427 0.34 0.09 14 63 None
AMZN Options Chain 218.61 Call 240.00 8/08 No 0.11 0.12 0.12 -5.28 -97.78% 18,238 16,263 0.40 0.03 14 63 None
GAP Options Chain 18.84 Put 18.00 8/15 No 0.27 0.30 0.29 +0.12 +70.59% 17,887 18,005 0.43 -0.28 3 18 None
NVDA Options Chain 173.72 Put 175.00 8/15 No 5.50 5.80 5.55 +1.91 +52.48% 17,839 23,911 0.37 -0.52 16 59 None
AMD Options Chain 173.72 Put 150.00 8/08 Yes 1.12 1.14 1.14 +0.41 +56.17% 17,614 2,891 0.84 -0.11 12 61 None
AMZN Options Chain 218.61 Call 230.00 8/15 No 0.80 0.82 0.80 -10.00 -92.60% 17,566 21,763 0.30 0.14 14 63 None
AAPL Options Chain 212.60 Call 225.00 8/08 No 0.08 0.09 0.08 -0.75 -90.37% 17,307 15,237 0.37 0.02 9 64 None
NIO Options Chain 5.01 Call 5.00 8/08 No 0.19 0.21 0.21 +0.02 +10.53% 17,238 23,288 0.73 0.52 6 -6 None
INTC Options Chain 19.31 Call 20.00 8/08 No 0.18 0.19 0.19 -0.18 -48.65% 17,211 6,845 0.41 0.28 6 49 None
TSLA Options Chain 302.63 Put 170.00 8/22 No 0.28 0.31 0.32 +0.12 +60.00% 17,209 134 1.11 0.00 8 51 None
PTON Options Chain 6.60 Call 7.00 8/15 No 0.47 0.48 0.49 -0.28 -36.37% 17,136 9,367 1.26 0.46 6 33 None
ASTS Options Chain 52.84 Put 47.00 8/08 No 0.53 0.57 0.55 +0.04 +7.85% 17,099 264 0.85 -0.17 5 43 None
MSTR Options Chain 366.63 Call 910.00 8/08 No 0.03 0.04 0.03 +0.02 +200.00% 16,682 1,782 2.08 0.00 2 59 None
COIN Options Chain 377.76 Call 337.50 8/08 No 3.05 3.35 3.20 -37.00 -92.04% 16,673 1 0.61 0.21 10 58 None
AMZN Options Chain 218.61 Call 235.00 8/15 No 0.47 0.49 0.48 -7.77 -94.19% 16,649 21,123 0.31 0.09 14 63 None
PCG Options Chain 14.12 Call 19.00 9/19 Yes 0.06 0.08 0.04 -0.02 -33.34% 16,544 81,040 0.49 0.06 11 61 None
MSTR Options Chain 366.63 Call 392.50 8/08 No 4.65 5.40 5.00 -15.10 -75.13% 16,539 226 0.68 0.25 2 59 None
TSLA Options Chain 302.63 Call 312.50 8/08 No 4.10 4.20 4.20 -2.75 -39.57% 16,524 2,690 0.47 0.33 8 51 None
GE Options Chain 271.08 Put 260.00 9/19 No 6.80 7.00 7.00 +1.05 +17.65% 16,265 2,372 0.30 -0.34 9 64 None
NBIS Options Chain 52.00 Call 55.50 8/08 No 1.60 1.70 1.65 -1.38 -45.55% 16,097 299 1.04 0.35 3 21 None
NVDA Options Chain 173.72 Call 190.00 8/15 No 0.51 0.54 0.53 -0.62 -53.92% 16,077 51,706 0.34 0.10 16 59 None
AAPL Options Chain 212.60 Call 230.00 8/15 No 0.14 0.15 0.14 -0.54 -79.42% 16,042 66,632 0.34 0.03 9 64 None
AMZN Options Chain 218.61 Call 215.00 8/08 No 3.60 3.70 3.65 -17.25 -82.54% 15,903 735 0.31 0.51 14 63 None
AMZN Options Chain 218.61 Call 240.00 8/15 No 0.29 0.30 0.30 -5.75 -95.05% 15,795 68,746 0.34 0.06 14 63 None
AMD Options Chain 173.72 Call 185.00 8/08 Yes 3.05 3.10 3.10 -1.70 -35.42% 15,599 10,616 0.81 0.27 12 61 None
RIOT Options Chain 11.03 Call 14.00 9/19 No 0.46 0.51 0.48 -0.90 -65.22% 15,521 15,613 0.83 0.27 10 38 None
AAPL Options Chain 212.60 Call 215.00 9/19 No 3.25 3.35 3.30 -2.95 -47.20% 15,157 23,034 0.25 0.28 9 64 None
NVDA Options Chain 173.72 Call 185.00 9/19 Yes 6.30 6.40 6.50 -1.40 -17.73% 15,142 83,779 0.41 0.38 16 59 None
AMZN Options Chain 218.61 Call 227.50 8/08 No 0.47 0.49 0.49 -11.01 -95.74% 15,123 891 0.32 0.12 14 63 None
INTC Options Chain 19.31 Call 21.00 8/08 No 0.06 0.07 0.06 -0.08 -57.15% 15,106 9,960 0.48 0.11 6 49 None
META Options Chain 750.01 Call 800.00 8/08 No 0.68 0.70 0.69 -3.31 -82.75% 14,972 10,273 0.29 0.06 17 73 None
RGTI Options Chain 14.12 Call 15.00 8/08 No 0.36 0.39 0.37 -0.24 -39.35% 14,902 2,656 0.91 0.34 3 17 None
OPEN Options Chain 2.10 Call 2.00 8/15 Yes 0.36 0.37 0.37 +0.15 +68.19% 14,871 27,121 1.99 0.62 8 23 None
BULL Options Chain 14.03 Call 15.50 8/08 No 0.16 0.24 0.18 -0.23 -56.10% 14,830 25,545 1.04 0.20 3 17 None
OKLO Options Chain 71.49 Call 75.00 8/08 No 2.28 2.35 2.35 -2.80 -54.37% 14,806 687 0.93 0.39 3 21 None
BULL Options Chain 14.03 Put 12.00 8/08 No 0.14 0.18 0.14 +0.04 +40.00% 14,776 25,782 0.90 -0.16 3 17 None
TSLA Options Chain 302.63 Put 285.00 8/08 No 2.33 2.37 2.37 +0.79 +50.00% 14,597 3,188 0.52 -0.18 8 51 None
SMR Options Chain 44.43 Call 46.00 8/08 No 2.31 2.58 2.44 -4.78 -66.21% 14,543 36 1.27 0.46 3 20 None
NVDA Options Chain 173.72 Put 165.00 8/15 No 2.18 2.23 2.19 +0.93 +73.81% 14,497 29,620 0.42 -0.24 16 59 None
PARA Options Chain 13.01 Call 15.00 9/19 No 0.35 0.40 0.40 +0.10 +33.34% 14,484 35,133 0.60 0.25 3 17 None
SMR Options Chain 44.43 Put 39.00 8/08 No 1.07 1.27 1.20 +0.73 +155.32% 14,453 79 1.40 -0.22 3 20 None
NVDA Options Chain 173.72 Put 160.00 8/15 No 1.35 1.37 1.35 +0.55 +68.75% 14,452 47,378 0.45 -0.16 16 59 None
UNH Options Chain 237.77 Call 300.00 1/15 Yes 25.80 26.50 26.00 -4.05 -13.48% 14,452 32,879 0.40 0.41 13 69 None
RGTI Options Chain 14.12 Put 12.50 8/08 No 0.13 0.17 0.14 +0.02 +16.67% 14,420 401 0.92 -0.15 3 17 None
AAPL Options Chain 212.60 Put 205.00 8/08 No 4.80 4.95 4.80 +0.40 +9.10% 14,398 4,832 0.31 -0.60 9 64 None
MSTR Options Chain 366.63 Call 430.00 8/08 No 1.50 2.05 2.00 -2.45 -55.06% 14,378 3,579 0.85 0.09 2 59 None
HOOD Options Chain 103.05 Call 110.00 8/08 No 0.68 0.72 0.69 -0.62 -47.33% 14,369 7,025 0.65 0.16 12 57 None
FIVN Options Chain 25.83 Call 32.50 10/17 No 0.40 0.55 0.55 -0.65 -54.17% 14,345 13,182 0.55 0.16 9 42 None
BMY Options Chain 43.50 Call 45.00 8/15 No 0.70 0.76 0.73 +0.28 +62.23% 14,298 2,288 0.30 0.40 12 63 None
AMZN Options Chain 218.61 Call 222.50 8/08 No 1.08 1.11 1.09 -13.73 -92.65% 14,194 510 0.31 0.21 14 63 None
ASTS Options Chain 52.84 Call 56.50 8/08 No 0.93 0.99 1.13 -0.67 -37.23% 14,184 75 0.83 0.27 5 43 None
TSLA Options Chain 302.63 Call 300.00 8/08 No 9.60 9.70 9.70 -4.03 -29.36% 14,109 1,609 0.48 0.57 8 51 None
TSLA Options Chain 302.63 Put 295.00 8/08 No 4.75 4.85 4.80 +1.55 +47.70% 14,023 4,094 0.50 -0.33 8 51 None
PARA Options Chain 13.01 Put 15.00 9/19 No 2.62 2.80 2.74 -0.66 -19.42% 14,011 39,350 0.56 -0.75 3 17 None
BLND Options Chain 3.31 Call 4.00 8/15 Yes 0.20 0.25 0.25 +0.15 +150.00% 13,942 727 1.39 0.37 8 26 None
MARA Options Chain 15.50 Call 20.00 9/19 No 0.45 0.47 0.46 -0.09 -16.37% 13,752 28,311 0.74 0.23 12 58 None
AAPL Options Chain 212.60 Call 222.50 8/08 No 0.11 0.13 0.12 -0.94 -88.68% 13,536 5,597 0.36 0.03 9 64 None
AMZN Options Chain 218.61 Call 245.00 9/19 No 1.06 1.09 1.09 -5.96 -84.54% 13,508 17,821 0.27 0.11 14 63 None
NVDA Options Chain 173.72 Put 180.00 8/08 No 7.45 7.50 7.40 +2.60 +54.17% 13,480 11,060 0.36 -0.74 16 59 None
TSLA Options Chain 302.63 Call 325.00 8/08 No 1.53 1.56 1.54 -1.41 -47.80% 13,426 10,472 0.48 0.15 8 51 None
AAPL Options Chain 212.60 Put 202.50 8/08 No 3.45 3.60 3.54 +0.18 +5.36% 13,382 1,414 0.31 -0.49 9 64 None
OSCR Options Chain 13.58 Call 14.00 9/19 Yes 1.60 1.70 1.65 -0.20 -10.82% 13,284 2,848 0.92 0.54 14 46 None
NVDA Options Chain 173.72 Call 180.00 9/19 Yes 8.30 8.40 8.40 -1.80 -17.65% 13,219 46,549 0.42 0.45 16 59 None
COMP Options Chain 7.94 Call 8.00 9/19 No 0.50 0.60 0.59 -0.01 -1.67% 13,209 8,424 0.52 0.51 10 28 None
TSLA Options Chain 302.63 Call 317.50 8/08 No 2.80 2.83 2.82 -2.18 -43.60% 13,177 3,007 0.47 0.25 8 51 None
TSLA Options Chain 302.63 Put 220.00 8/08 No 0.16 0.18 0.18 +0.08 +80.00% 12,904 6,461 1.04 0.00 8 51 None
BAC Options Chain 47.28 Call 50.00 8/15 No 0.06 0.07 0.06 -0.08 -57.15% 12,900 41,943 0.29 0.08 13 73 None
AES Options Chain 13.05 Call 14.00 9/19 No 0.60 0.65 0.62 +0.02 +3.34% 12,869 870 0.47 0.41 13 56 None
PLTR Options Chain 154.27 Call 160.00 8/08 Yes 6.75 6.90 6.85 -1.85 -21.27% 12,849 9,744 1.08 0.44 11 51 None
TSLA Options Chain 302.63 Call 307.50 8/08 No 5.90 6.00 6.00 -3.25 -35.14% 12,809 1,677 0.47 0.42 8 51 None
AAPL Options Chain 212.60 Call 217.50 8/08 No 0.23 0.26 0.25 -1.75 -87.50% 12,747 3,755 0.33 0.06 9 64 None
CORZ Options Chain 13.54 Call 14.00 8/15 Yes 0.22 0.26 0.26 -0.38 -59.38% 12,738 61,054 0.69 0.26 5 25 None
FTNT Options Chain 99.90 Put 95.00 9/19 Yes 4.85 4.95 4.89 +1.09 +28.69% 12,631 975 0.44 -0.39 11 57 None
SOFI Options Chain 21.23 Call 25.00 8/15 No 0.14 0.15 0.15 -0.16 -51.62% 12,578 15,779 0.65 0.12 11 50 None
B Options Chain 21.04 Call 23.00 8/15 No 0.11 0.14 0.13 +0.03 +30.00% 12,567 9,327 0.37 0.15 3 19 None
AAPL Options Chain 212.60 Call 205.00 8/15 No 3.45 3.55 3.52 -4.43 -55.73% 12,555 18,759 0.30 0.42 9 64 None
AAPL Options Chain 212.60 Put 195.00 8/08 No 1.11 1.14 1.13 -0.28 -19.86% 12,516 6,576 0.34 -0.21 9 64 None
STM Options Chain 25.06 Put 27.00 9/19 No 2.35 3.70 2.55 +0.55 +27.50% 12,502 12,653 0.35 -0.67 13 44 None
TSLA Options Chain 302.63 Put 110.00 8/08 No 0.01 0.02 0.01 0.00 0.00% 12,445 1,689 2.36 0.00 8 51 None
AMZN Options Chain 218.61 Call 240.00 9/19 No 1.56 1.58 1.58 -7.42 -82.45% 12,414 23,209 0.26 0.15 14 63 None
AMD Options Chain 173.72 Put 150.00 8/15 Yes 1.75 1.79 1.75 +0.52 +42.28% 12,414 10,231 0.69 -0.14 12 61 None
NVDA Options Chain 173.72 Put 152.50 8/08 No 0.27 0.28 0.28 +0.12 +75.00% 12,376 7,911 0.58 -0.05 16 59 None
HOOD Options Chain 103.05 Call 110.00 8/15 No 1.75 1.80 1.79 -0.71 -28.40% 12,367 18,369 0.65 0.25 12 57 None
INTC Options Chain 19.31 Call 21.00 8/15 No 0.15 0.17 0.16 -0.10 -38.47% 12,321 37,134 0.45 0.19 6 49 None
CMG Options Chain 42.88 Put 37.50 9/19 No 0.32 0.35 0.34 +0.08 +30.77% 12,289 224 0.33 -0.12 11 55 None
AMZN Options Chain 218.61 Call 225.00 8/15 No 1.50 1.56 1.51 -12.26 -89.04% 12,286 13,109 0.29 0.22 14 63 None
OPEN Options Chain 2.10 Put 2.00 8/08 Yes 0.20 0.22 0.20 -0.12 -37.50% 12,275 19,117 2.27 -0.38 8 23 None
AMZN Options Chain 218.61 Call 250.00 8/15 No 0.14 0.15 0.14 -2.96 -95.49% 12,259 23,530 0.38 0.02 14 63 None
MARA Options Chain 15.50 Put 13.50 8/08 No 0.08 0.10 0.10 +0.05 +100.00% 12,253 220 0.82 -0.10 12 58 None
CRM Options Chain 258.33 Put 265.00 8/15 No 14.95 15.95 15.45 +6.15 +66.13% 12,227 12,455 0.27 -0.82 17 66 None
AAPL Options Chain 212.60 Put 190.00 8/08 No 0.49 0.51 0.49 -0.34 -40.97% 12,210 3,947 0.36 -0.11 9 64 None
NVO Options Chain 48.19 Call 51.00 8/08 Yes 0.70 0.74 0.71 +0.21 +42.00% 12,145 864 0.65 0.28 16 66 None
COIN Options Chain 377.76 Call 330.00 8/08 No 4.80 5.10 5.00 -46.21 -90.24% 12,130 86 0.61 0.30 10 58 None
RKT Options Chain 16.54 Call 16.00 8/15 Yes 1.04 1.08 1.06 +0.45 +73.77% 12,099 28,193 0.60 0.63 7 43 None
MSTR Options Chain 366.63 Call 402.50 8/08 No 3.50 4.15 3.70 -9.90 -72.80% 12,073 421 0.72 0.19 2 59 None
NVDA Options Chain 173.72 Put 162.50 8/08 No 0.83 0.84 0.82 +0.34 +70.84% 11,875 8,355 0.47 -0.14 16 59 None
HOOD Options Chain 103.05 Call 105.00 8/08 No 1.56 1.64 1.60 -1.23 -43.47% 11,843 6,749 0.63 0.30 12 57 None
BAC Options Chain 47.28 Put 45.00 8/15 No 0.66 0.68 0.68 +0.47 +223.81% 11,815 22,799 0.28 -0.37 13 73 None
TSLA Options Chain 302.63 Put 310.00 8/08 No 12.00 12.10 12.00 +2.85 +31.15% 11,778 8,628 0.48 -0.62 8 51 None
TSLA Options Chain 302.63 Put 280.00 8/08 No 1.63 1.66 1.64 +0.54 +49.10% 11,775 5,225 0.54 -0.13 8 51 None
NVDA Options Chain 173.72 Call 175.00 9/19 Yes 10.65 10.80 10.77 -2.10 -16.32% 11,747 86,734 0.43 0.53 16 59 None
UNH Options Chain 237.77 Call 250.00 1/15 Yes 41.25 42.00 41.98 -4.94 -10.53% 11,741 1,132 0.41 0.55 13 69 None
REI Options Chain 0.73 Call 1.00 12/19 No 0.00 0.10 0.10 0.00 0.00% 11,739 921 1.00 0.20 14 43 None
HOOD Options Chain 103.05 Call 105.00 8/15 No 3.00 3.10 3.05 -1.14 -27.21% 11,730 6,261 0.65 0.37 12 57 None
LUMN Options Chain 3.71 Call 4.00 8/15 Yes 0.06 0.16 0.10 -0.50 -83.34% 11,723 1,729 0.74 0.30 7 28 None
TSLA Options Chain 302.63 Call 345.00 8/08 No 0.37 0.39 0.38 -0.42 -52.50% 11,714 5,938 0.53 0.03 8 51 None
HOOD Options Chain 103.05 Put 100.00 8/08 No 3.45 3.60 3.55 +1.31 +58.49% 11,648 2,913 0.64 -0.49 12 57 None
COIN Options Chain 377.76 Call 335.00 8/08 No 3.60 3.85 3.80 -44.08 -92.07% 11,605 120 0.61 0.24 10 58 None
OPEN Options Chain 2.10 Call 3.00 8/15 Yes 0.13 0.14 0.14 +0.05 +55.56% 11,597 56,554 2.36 0.28 8 23 None
HOOD Options Chain 103.05 Put 90.00 8/08 No 0.70 0.75 0.74 +0.34 +85.00% 11,587 1,557 0.73 -0.14 12 57 None
ALB Options Chain 67.81 Put 50.00 9/19 No 0.41 0.47 0.45 +0.05 +12.50% 11,488 13,364 0.59 -0.06 8 55 None
PYPL Options Chain 67.11 Put 60.00 9/19 No 0.65 0.69 0.67 +0.25 +59.53% 11,460 2,891 0.33 -0.17 11 60 None
SMR Options Chain 44.43 Call 50.00 8/08 No 1.17 1.31 1.14 -2.96 -72.20% 11,396 326 1.27 0.29 3 20 None
NVDA Options Chain 173.72 Put 143.00 8/08 No 0.11 0.12 0.11 +0.04 +57.15% 11,366 1,808 0.69 -0.02 16 59 None
FIVN Options Chain 25.83 Call 30.00 8/15 No 0.10 0.40 0.15 -0.51 -77.28% 11,363 11,347 0.81 0.07 9 42 None
INTC Options Chain 19.31 Put 16.00 9/19 No 0.16 0.18 0.17 +0.06 +54.55% 11,334 13,226 0.45 -0.11 6 49 None
AMD Options Chain 173.72 Put 170.00 8/08 Yes 6.70 6.85 6.80 +1.76 +34.93% 11,297 3,136 0.81 -0.44 12 61 None
AMZN Options Chain 218.61 Put 220.00 8/08 No 6.60 6.75 6.65 +4.50 +209.31% 11,294 4,025 0.30 -0.71 14 63 None
TSLA Options Chain 302.63 Put 300.00 8/15 No 10.00 10.15 10.05 +2.49 +32.94% 11,283 20,558 0.49 -0.43 8 51 None
AMZN Options Chain 218.61 Call 235.00 9/19 No 2.28 2.34 2.29 -9.11 -79.92% 11,274 18,865 0.26 0.20 14 63 None
AMZN Options Chain 218.61 Call 250.00 9/19 No 0.72 0.75 0.74 -4.61 -86.17% 11,227 22,597 0.27 0.08 14 63 None
AMZN Options Chain 218.61 Call 250.00 8/08 No 0.05 0.06 0.06 -2.51 -97.67% 11,203 17,192 0.47 0.01 14 63 None
GOOGL Options Chain 191.90 Call 192.50 8/08 No 1.85 1.89 1.88 -1.49 -44.22% 11,199 4,580 0.31 0.36 15 71 None
INTC Options Chain 19.31 Put 15.00 6/18 Yes 1.00 1.08 1.05 +0.11 +11.71% 11,194 36,676 0.46 -0.19 6 49 None
VLY Options Chain 9.18 Put 9.00 9/19 No 0.30 0.40 0.31 +0.06 +24.00% 11,168 2,236 0.31 -0.43 14 64 None
SOFI Options Chain 21.23 Call 22.00 8/08 No 0.39 0.40 0.40 -0.71 -63.97% 11,162 4,946 0.59 0.35 11 50 None
GME Options Chain 22.45 Call 23.00 8/08 No 0.25 0.26 0.25 -0.18 -41.86% 11,155 3,489 0.48 0.25 16 35 None
SMR Options Chain 44.43 Call 56.00 8/08 No 0.30 0.41 0.57 -1.43 -71.50% 11,135 11,219 1.27 0.11 3 20 None
HOOD Options Chain 103.05 Call 104.00 8/08 No 1.86 1.92 1.87 -1.36 -42.11% 11,067 1,124 0.63 0.33 12 57 None
TSLA Options Chain 302.63 Call 302.50 8/08 No 8.25 8.35 8.35 -3.85 -31.56% 11,061 659 0.48 0.53 8 51 None
AMD Options Chain 173.72 Call 175.00 8/08 Yes 6.25 6.35 6.30 -2.55 -28.82% 11,056 4,566 0.81 0.46 12 61 None
PR Options Chain 13.65 Call 15.00 10/17 Yes 0.50 0.55 0.55 -0.35 -38.89% 11,053 1,702 0.41 0.36 15 69 None
PLTR Options Chain 154.27 Call 167.50 8/08 Yes 4.20 4.35 4.26 -1.44 -25.27% 11,032 2,200 1.06 0.32 11 51 None
CORZ Options Chain 13.54 Call 16.00 11/21 Yes 1.00 1.05 1.03 -0.40 -27.98% 11,014 4,556 0.71 0.37 5 25 None
CORZ Options Chain 13.54 Call 18.00 11/21 Yes 0.35 1.19 0.71 -0.19 -21.12% 10,964 368 0.75 0.27 5 25 None
MSTR Options Chain 366.63 Call 405.00 8/08 No 3.30 3.75 3.45 -8.55 -71.25% 10,919 1,098 0.73 0.17 2 59 None
NVDA Options Chain 173.72 Put 150.00 9/19 Yes 3.10 3.20 3.13 +1.02 +48.35% 10,885 37,162 0.49 -0.17 16 59 None
GME Options Chain 22.45 Call 24.00 8/08 No 0.14 0.15 0.15 -0.10 -40.00% 10,853 7,115 0.59 0.06 16 35 None
INOD Options Chain 44.95 Call 50.00 8/15 Yes 1.30 1.45 1.20 -7.70 -86.52% 10,835 9,417 0.88 0.30 15 47 None
NVDA Options Chain 173.72 Call 175.00 8/22 No 5.65 5.70 5.73 -2.35 -29.09% 10,776 19,290 0.37 0.49 16 59 None
WMT Options Chain 98.49 Put 90.00 9/19 Yes 1.00 1.05 1.02 -0.03 -2.86% 10,757 11,414 0.29 -0.18 11 56 None
RKT Options Chain 16.54 Call 20.00 9/19 Yes 0.46 0.51 0.49 +0.11 +28.95% 10,742 316 0.63 0.24 7 43 None
AMD Options Chain 173.72 Call 170.00 8/08 Yes 8.55 8.70 8.65 -3.05 -26.07% 10,732 4,702 0.82 0.56 12 61 None
CORZ Options Chain 13.54 Put 12.00 8/15 Yes 0.36 0.39 0.41 +0.22 +115.79% 10,707 28,813 0.68 -0.32 5 25 None
LCID Options Chain 2.42 Call 3.00 8/08 Yes 0.04 0.05 0.05 0.00 0.00% 10,661 33,690 1.52 0.13 6 26 None
PLTR Options Chain 154.27 Call 170.00 8/08 Yes 3.55 3.65 3.61 -1.25 -25.72% 10,650 13,921 1.05 0.28 11 51 None
UNH Options Chain 237.77 Call 300.00 9/19 No 1.40 1.50 1.44 -0.64 -30.77% 10,641 22,651 0.45 0.09 13 69 None
AMZN Options Chain 218.61 Put 217.50 8/08 No 4.95 5.10 4.93 +3.29 +200.61% 10,581 1,269 0.30 -0.60 14 63 None
VALE Options Chain 9.71 Put 9.00 9/19 No 0.21 0.24 0.24 -0.04 -14.29% 10,574 30,343 0.32 -0.25 9 52 None
INOD Options Chain 44.95 Call 60.00 8/15 Yes 0.20 0.30 0.26 -3.94 -93.81% 10,565 11,642 0.94 0.08 15 47 None
TSLA Options Chain 302.63 Call 320.00 8/15 No 5.10 5.20 5.15 -2.00 -27.98% 10,551 12,405 0.48 0.29 8 51 None
SOFI Options Chain 21.23 Put 21.00 8/15 No 0.85 0.88 0.87 +0.45 +107.15% 10,548 6,844 0.61 -0.43 11 50 None
BRBR Options Chain 54.58 Call 60.00 8/15 Yes 0.15 1.35 1.24 -0.01 -0.80% 10,516 2,925 0.75 0.26 10 54 None
BCS Options Chain 19.61 Put 19.00 8/15 No 0.50 0.60 0.54 +0.25 +86.21% 10,488 134 0.35 -0.48 18 54 None
NVDA Options Chain 173.72 Put 177.50 8/08 No 5.70 5.95 5.75 +2.29 +66.19% 10,465 11,199 0.37 -0.64 16 59 None
CRWV Options Chain 112.08 Call 150.00 8/15 No 0.96 1.05 1.02 -0.78 -43.34% 10,429 9,875 1.39 0.08 3 22 None
AMZN Options Chain 218.61 Put 190.00 8/29 No 0.87 0.91 0.87 +0.49 +128.95% 10,420 10,224 0.35 -0.09 14 63 None
NXE Options Chain 6.48 Call 7.00 8/15 Yes 0.15 0.20 0.16 -0.09 -36.00% 10,368 25,245 0.73 0.32 8 28 None
BRBR Options Chain 54.58 Call 65.00 8/15 Yes 0.35 0.55 0.45 -0.17 -27.42% 10,357 5,038 0.75 0.11 10 54 None
MSFT Options Chain 524.11 Call 540.00 8/08 No 0.95 0.98 0.97 -3.26 -77.07% 10,334 2,321 0.19 0.13 14 68 None
GT Options Chain 10.28 Call 11.00 8/15 Yes 0.30 0.35 0.30 +0.03 +11.12% 10,333 4,184 0.82 0.32 12 55 None
BROS Options Chain 59.10 Put 50.00 8/08 Yes 2.20 2.70 2.25 +1.30 +136.85% 10,331 201 1.72 -0.26 9 53 None
INTC Options Chain 19.31 Call 19.50 8/08 No 0.33 0.34 0.34 -0.30 -46.88% 10,324 1,313 0.40 0.44 6 49 None
AAPL Options Chain 212.60 Put 207.50 8/08 No 6.45 6.65 6.60 +1.05 +18.92% 10,290 2,177 0.30 -0.71 9 64 None
WMT Options Chain 98.49 Put 90.00 8/15 No 0.13 0.16 0.15 0.00 0.00% 10,287 25,330 0.30 -0.03 11 56 None
MARA Options Chain 15.50 Call 18.00 8/08 No 0.07 0.09 0.08 -0.07 -46.67% 10,284 49,006 0.80 0.09 12 58 None
FCX Options Chain 40.24 Call 45.00 11/21 Yes 1.57 1.62 1.59 -0.05 -3.05% 10,277 1,590 0.36 0.33 12 54 None
IONQ Options Chain 38.12 Call 43.50 8/08 Yes 0.94 1.07 1.05 -0.70 -40.00% 10,268 429 1.30 0.26 8 43 None
IONQ Options Chain 38.12 Call 47.00 8/08 Yes 0.41 0.56 0.49 -0.40 -44.95% 10,255 10,581 1.30 0.14 8 43 None
BMY Options Chain 43.50 Call 50.00 8/15 No 0.04 0.08 0.05 -0.04 -44.45% 10,230 25,810 0.35 0.02 12 63 None
SOFI Options Chain 21.23 Put 21.00 8/08 No 0.58 0.59 0.58 +0.35 +152.18% 10,210 3,069 0.60 -0.42 11 50 None
NVDA Options Chain 173.72 Put 150.00 8/08 No 0.22 0.23 0.21 +0.06 +40.00% 10,208 7,643 0.61 -0.04 16 59 None
JBLU Options Chain 4.27 Call 7.00 1/16 Yes 0.20 0.22 0.20 -0.04 -16.67% 10,194 17,735 0.69 0.21 9 31 None
FCX Options Chain 40.24 Call 50.00 11/21 Yes 0.63 0.67 0.68 0.00 0.00% 10,174 12,230 0.36 0.17 12 54 None
SYF Options Chain 67.53 Put 65.00 8/15 No 0.90 0.95 0.95 +0.45 +90.00% 10,174 266 0.35 -0.29 17 75 None
AAPL Options Chain 212.60 Call 220.00 9/19 No 2.06 2.14 2.12 -2.42 -53.31% 10,172 29,515 0.25 0.21 9 64 None
BMY Options Chain 43.50 Call 50.00 9/19 No 0.29 0.31 0.29 +0.05 +20.84% 10,079 7,268 0.28 0.15 12 63 None
UPST Options Chain 79.22 Put 69.00 8/08 Yes 3.55 3.75 3.60 +0.74 +25.88% 10,064 185 1.91 -0.25 5 43 None
UNH Options Chain 237.77 Call 500.00 1/15 Yes 4.15 4.20 4.20 -1.00 -19.24% 10,056 35,362 0.39 0.09 13 69 None
YETI Options Chain 35.93 Call 50.00 8/15 Yes 0.10 0.40 0.12 +0.02 +20.00% 10,053 10,437 1.08 0.04 14 49 None
AMZN Options Chain 218.61 Put 205.00 8/08 No 0.80 0.82 0.80 +0.39 +95.13% 10,040 4,223 0.34 -0.16 14 63 None
SHEL Options Chain 72.00 Call 75.00 8/08 Yes 0.05 0.15 0.10 -0.35 -77.78% 10,014 1,029 0.22 0.10 14 70 None
IQ Options Chain 1.82 Put 1.50 1/16 Yes 0.12 0.15 0.12 0.00 0.00% 10,000 31,047 0.69 -0.20 11 3 None
NVDA Options Chain 173.72 Put 165.00 9/19 Yes 6.90 7.00 6.85 +1.49 +27.80% 9,961 19,998 0.45 -0.33 16 59 None
NVDA Options Chain 173.72 Call 180.00 10/17 Yes 10.60 10.75 10.65 -1.92 -15.28% 9,941 22,301 0.40 0.48 16 59 None
NVDA Options Chain 173.72 Call 182.50 8/15 No 1.65 1.77 1.69 -1.51 -47.19% 9,929 11,952 0.34 0.25 16 59 None
TSLA Options Chain 302.63 Call 305.00 8/15 No 10.65 10.75 10.75 -3.25 -23.22% 9,907 4,799 0.48 0.49 8 51 None
AMZN Options Chain 218.61 Put 200.00 8/15 No 0.98 1.00 1.00 +0.58 +138.10% 9,898 15,087 0.34 -0.15 14 63 None
NIO Options Chain 5.01 Call 5.50 8/08 No 0.06 0.07 0.06 -0.02 -25.00% 9,854 12,179 0.81 0.24 6 -6 None
COMP Options Chain 7.94 Call 7.00 8/15 No 0.85 1.00 0.97 -0.03 -3.00% 9,848 20,756 0.62 0.84 10 28 None
CLSK Options Chain 11.37 Call 11.50 8/08 No 0.22 0.24 0.23 -0.35 -60.35% 9,840 1,450 1.06 0.29 6 41 None
UNH Options Chain 237.77 Call 250.00 8/08 No 1.21 1.30 1.26 -4.37 -77.62% 9,811 577 0.39 0.19 13 69 None
GME Options Chain 22.45 Call 25.00 8/08 No 0.12 0.13 0.13 -0.04 -23.53% 9,797 6,606 0.70 0.01 16 35 None
RDDT Options Chain 188.64 Call 200.00 8/08 Yes 2.93 3.20 3.03 +0.32 +11.81% 9,793 2,380 0.67 0.30 12 42 None
TSLA Options Chain 302.63 Call 560.00 8/08 No 0.00 0.01 0.01 0.00 0.00% 9,790 68 1.35 0.00 8 51 None
AMZN Options Chain 218.61 Call 215.00 8/15 No 5.00 5.10 5.11 -16.14 -75.96% 9,784 11,943 0.29 0.52 14 63 None
MSTR Options Chain 366.63 Put 5.00 9/19 No 0.00 0.01 0.01 0.00 0.00% 9,775 746 0.00 0.00 2 59 None
AAPL Options Chain 212.60 Put 210.00 8/08 No 8.30 8.70 8.55 +1.90 +28.58% 9,765 4,482 0.30 -0.80 9 64 None
META Options Chain 750.01 Call 760.00 8/08 No 7.25 7.45 7.37 -14.38 -66.12% 9,698 918 0.28 0.38 17 73 None
AAPL Options Chain 212.60 Put 197.50 8/08 No 1.66 1.69 1.65 -0.28 -14.51% 9,684 2,526 0.33 -0.28 9 64 None
TSLA Options Chain 302.63 Call 335.00 8/08 No 0.71 0.73 0.71 -0.79 -52.67% 9,662 5,039 0.50 0.07 8 51 None
SOFI Options Chain 21.23 Call 21.50 8/08 No 0.57 0.59 0.57 -0.83 -59.29% 9,657 1,356 0.59 0.46 11 50 None
NVDA Options Chain 173.72 Call 175.00 3/20 Yes 24.10 24.30 24.25 -1.95 -7.45% 9,647 15,611 0.41 0.59 16 59 None
AMD Options Chain 173.72 Call 200.00 8/15 Yes 1.43 1.48 1.45 -0.99 -40.58% 9,601 15,934 0.66 0.14 12 61 None
TSLA Options Chain 302.63 Call 330.00 8/15 No 3.00 3.05 3.04 -1.42 -31.84% 9,596 15,466 0.48 0.19 8 51 None
TSLA Options Chain 302.63 Call 340.00 8/08 No 0.50 0.52 0.51 -0.58 -53.22% 9,585 8,631 0.51 0.04 8 51 None
UNH Options Chain 237.77 Call 300.00 1/16 Yes 8.60 8.80 8.70 -2.30 -20.91% 9,576 9,181 0.42 0.24 13 69 None
TSLA Options Chain 302.63 Put 307.50 8/08 No 10.45 10.60 10.55 +2.80 +36.13% 9,571 1,346 0.48 -0.58 8 51 None
FND Options Chain 76.64 Put 65.00 9/19 No 0.55 0.80 0.75 -0.60 -44.45% 9,556 8,827 0.45 -0.10 9 49 None
AMZN Options Chain 218.61 Call 235.00 10/17 No 4.00 4.10 4.10 -9.60 -70.08% 9,518 13,800 0.26 0.27 14 63 None
HOOD Options Chain 103.05 Put 95.00 8/08 No 1.64 1.69 1.65 +0.60 +57.15% 9,479 6,707 0.67 -0.28 12 57 None
MSTR Options Chain 366.63 Put 250.00 8/08 No 1.01 1.22 1.15 +0.42 +57.54% 9,409 7,745 1.59 -0.01 2 59 None
AMZN Options Chain 218.61 Put 160.00 8/22 No 0.07 0.08 0.08 0.00 0.00% 9,408 77 0.53 0.00 14 63 None
PYPL Options Chain 67.11 Call 70.00 8/15 No 0.54 0.58 0.57 -0.57 -50.00% 9,383 8,894 0.29 0.25 11 60 None
AMZN Options Chain 218.61 Put 200.00 9/19 No 3.35 3.45 3.40 +2.02 +146.38% 9,381 15,842 0.31 -0.22 14 63 None
PLTR Options Chain 154.27 Put 150.00 8/08 Yes 7.15 7.30 7.24 +1.59 +28.15% 9,342 5,838 1.11 -0.39 11 51 None
CRWV Options Chain 112.08 Put 150.00 8/15 No 50.10 52.85 52.00 +8.53 +19.63% 9,311 2,328 1.75 -0.92 3 22 None
AMZN Options Chain 218.61 Put 210.00 8/15 No 2.83 2.95 2.85 +1.86 +187.88% 9,304 22,366 0.31 -0.33 14 63 None
TSLA Options Chain 302.63 Call 315.00 8/15 No 6.60 6.70 6.66 -2.34 -26.00% 9,303 7,502 0.48 0.35 8 51 None
CRWV Options Chain 112.08 Call 245.00 8/08 No 0.05 0.10 0.10 +0.05 +100.00% 9,283 5,879 2.42 0.00 3 22 None
AMZN Options Chain 218.61 Put 215.00 8/15 No 4.80 4.90 4.80 +3.15 +190.91% 9,273 14,743 0.29 -0.48 14 63 None
RDDT Options Chain 188.64 Call 195.00 8/08 Yes 4.30 4.70 4.51 +1.46 +47.87% 9,271 147 0.67 0.39 12 42 None
SOFI Options Chain 21.23 Put 20.50 8/08 No 0.38 0.40 0.39 +0.25 +178.58% 9,242 2,223 0.61 -0.31 11 50 None
SMCI Options Chain 56.64 Call 60.00 8/08 Yes 2.40 2.45 2.45 -0.95 -27.95% 9,234 10,067 1.19 0.39 10 50 None
INTC Options Chain 19.31 Call 20.00 8/15 No 0.33 0.37 0.36 -0.18 -33.34% 9,181 13,331 0.42 0.35 6 49 None
NIO Options Chain 5.01 Call 5.00 8/15 No 0.29 0.30 0.30 +0.06 +25.00% 9,171 24,728 0.75 0.53 6 -6 None
AEM Options Chain 124.53 Call 135.00 8/15 No 0.60 0.75 0.65 0.00 0.00% 9,164 2,155 0.35 0.16 15 72 None
BAC Options Chain 47.28 Put 44.00 8/08 No 0.24 0.26 0.25 +0.19 +316.67% 9,155 687 0.33 -0.20 13 73 None
MOS Options Chain 35.32 Call 37.00 8/15 Yes 0.61 0.69 0.65 -0.09 -12.17% 9,130 377 0.46 0.32 14 62 None
PCG Options Chain 14.12 Call 14.00 9/19 Yes 1.00 1.10 1.00 +0.10 +11.12% 9,117 35,648 0.44 0.57 11 61 None
SOFI Options Chain 21.23 Put 18.50 8/15 No 0.19 0.20 0.20 +0.12 +150.00% 9,022 2,033 0.68 -0.13 11 50 None
CZR Options Chain 26.68 Put 21.00 9/19 No 0.23 0.29 0.29 +0.12 +70.59% 9,021 1,079 0.50 -0.11 7 47 None
INTC Options Chain 19.31 Put 19.00 8/08 No 0.25 0.27 0.26 +0.11 +73.34% 9,017 2,714 0.38 -0.36 6 49 None
BANC Options Chain 14.38 Call 12.50 10/17 No 1.95 2.20 2.07 -0.70 -25.28% 9,002 452 0.42 0.80 14 63 None
BANC Options Chain 14.38 Call 10.00 10/17 No 4.20 4.40 4.07 -0.33 -7.50% 9,000 9,027 0.56 0.98 14 63 None
OPEN Options Chain 2.10 Call 2.50 8/15 Yes 0.20 0.22 0.22 +0.09 +69.24% 8,975 24,279 2.18 0.41 8 23 None
COIN Options Chain 377.76 Call 352.50 8/08 No 1.32 1.45 1.40 -31.60 -95.76% 8,959 7 0.63 0.10 10 58 None
PLTR Options Chain 154.27 Call 177.50 8/08 Yes 2.05 2.12 2.16 -0.73 -25.26% 8,931 1,515 1.04 0.19 11 51 None
AAPL Options Chain 212.60 Call 210.00 9/19 No 4.90 5.05 5.00 -3.43 -40.69% 8,923 16,372 0.26 0.38 9 64 None
AAOI Options Chain 22.80 Call 23.00 8/08 Yes 1.45 1.55 1.55 -0.75 -32.61% 8,918 367 1.72 0.45 4 42 None
NVDA Options Chain 173.72 Call 177.50 8/15 No 3.35 3.45 3.35 -2.20 -39.64% 8,908 6,082 0.36 0.40 16 59 None
NVDA Options Chain 173.72 Put 155.00 8/15 No 0.84 0.86 0.85 +0.34 +66.67% 8,889 29,703 0.49 -0.11 16 59 None
SBET Options Chain 17.14 Call 20.00 1/16 Yes 5.00 5.30 5.18 -1.29 -19.94% 8,876 12,342 1.31 0.61 9 30 None
APLD Options Chain 12.89 Call 15.00 1/16 No 2.33 2.43 2.43 -0.04 -1.62% 8,813 10,649 0.93 0.52 3 17 None
NVDA Options Chain 173.72 Put 131.00 8/08 No 0.03 0.04 0.03 0.00 0.00% 8,803 959 0.83 0.00 16 59 None
TSLA Options Chain 302.63 Put 297.50 8/08 No 5.65 5.75 5.65 +1.65 +41.25% 8,802 2,420 0.49 -0.38 8 51 None
AA Options Chain 29.87 Call 31.00 8/08 No 0.14 0.25 0.22 -0.31 -58.50% 8,789 923 0.61 0.15 15 46 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
RIOT Options Chain 11.03 Call 12.00 8/08 No 0.20 0.22 0.22 -1.44 -86.75% 8,767 2,310 0.89 0.26 10 38 None
TSLA Options Chain 302.63 Call 350.00 8/15 No 1.07 1.10 1.09 -0.56 -33.94% 8,765 30,596 0.51 0.09 8 51 None
MSFT Options Chain 524.11 Call 550.00 8/15 No 0.80 0.90 0.86 -2.06 -70.55% 8,736 18,967 0.18 0.11 14 68 None
NVDA Options Chain 173.72 Call 185.00 8/22 No 1.90 1.96 1.94 -1.31 -40.31% 8,736 12,913 0.34 0.24 16 59 None
TSLA Options Chain 302.63 Call 350.00 8/08 No 0.29 0.30 0.29 -0.31 -51.67% 8,701 7,839 0.55 0.02 8 51 None
AAOI Options Chain 22.80 Put 19.00 8/08 Yes 1.15 1.20 1.15 +0.30 +35.30% 8,697 62 1.99 -0.27 4 42 None
AMZN Options Chain 218.61 Call 225.00 9/19 No 4.80 4.95 4.90 -12.25 -71.43% 8,685 10,239 0.27 0.36 14 63 None
BX Options Chain 172.74 Call 150.00 8/15 No 19.30 20.75 19.50 -2.60 -11.77% 8,683 1,270 0.65 0.97 11 67 None
MRK Options Chain 79.29 Call 80.00 9/05 No 2.26 2.78 2.43 +0.18 +8.00% 8,575 98 0.28 0.50 14 73 None
GOOGL Options Chain 191.90 Call 200.00 8/08 No 0.40 0.41 0.41 -0.48 -53.94% 8,563 26,561 0.31 0.11 15 71 None
AMZN Options Chain 218.61 Put 212.50 8/08 No 2.56 2.60 2.59 +1.66 +178.50% 8,561 1,332 0.31 -0.38 14 63 None
NVDA Options Chain 173.72 Call 172.50 8/15 No 5.90 6.05 5.95 -2.75 -31.61% 8,532 6,727 0.38 0.56 16 59 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 5 17 None
SON Options Chain 44.24 Call 35.00 8/15 No 9.20 9.40 9.30 -0.70 -7.00% 8,500 8,508 1.60 1.00 11 59 None
AMD Options Chain 173.72 Call 172.50 8/08 Yes 7.35 7.50 7.39 -2.76 -27.20% 8,480 1,828 0.82 0.51 12 61 None
PLTR Options Chain 154.27 Call 155.00 8/08 Yes 8.95 9.10 9.00 -2.31 -20.43% 8,456 3,723 1.09 0.52 11 51 None
AAPL Options Chain 212.60 Call 250.00 9/19 No 0.19 0.20 0.20 -0.29 -59.19% 8,428 19,891 0.28 0.03 9 64 None
AMZN Options Chain 218.61 Put 200.00 8/08 No 0.36 0.38 0.37 +0.11 +42.31% 8,379 3,356 0.37 -0.08 14 63 None
OPEN Options Chain 2.10 Put 1.50 8/08 Yes 0.04 0.05 0.04 -0.02 -33.34% 8,365 16,059 2.35 -0.12 8 23 None
TSM Options Chain 235.21 Call 240.00 8/08 No 2.42 2.48 2.49 -3.41 -57.80% 8,362 654 0.33 0.35 23 75
Dividend Stock List
TSLA Options Chain 302.63 Call 310.00 8/15 No 8.45 8.55 8.55 -2.80 -24.67% 8,356 7,560 0.48 0.42 8 51 None
OPEN Options Chain 2.10 Put 2.00 8/15 Yes 0.27 0.29 0.28 -0.09 -24.33% 8,344 65,985 2.03 -0.38 8 23 None
AMD Options Chain 173.72 Call 195.00 8/08 Yes 1.34 1.38 1.36 -1.10 -44.72% 8,310 2,931 0.82 0.14 12 61 None
CLSK Options Chain 11.37 Call 13.00 8/08 No 0.07 0.09 0.07 -0.13 -65.00% 8,307 3,814 1.21 0.15 6 41 None
KMI Options Chain 28.10 Call 29.00 8/08 No 0.08 0.10 0.09 +0.01 +12.50% 8,263 449 0.25 0.18 9 64 None
HOOD Options Chain 103.05 Call 101.00 8/08 No 2.98 3.05 3.00 -1.78 -37.24% 8,222 677 0.63 0.47 12 57 None
NVDA Options Chain 173.72 Put 172.50 8/15 No 4.40 4.55 4.45 +1.49 +50.34% 8,204 9,482 0.38 -0.44 16 59 None
PARA Options Chain 13.01 Put 10.00 8/15 No 0.08 0.10 0.08 -0.05 -38.47% 8,190 50,653 0.94 -0.01 3 17 None
VZ Options Chain 42.88 Put 41.50 8/08 No 0.05 0.10 0.07 -0.01 -12.50% 8,180 482 0.21 -0.11 13 72 None
INTC Options Chain 19.31 Put 13.00 1/15 Yes 0.93 1.05 1.04 +0.19 +22.36% 8,156 8,518 0.48 -0.13 6 49 None
CVNA Options Chain 390.17 Call 450.00 8/15 No 0.17 0.30 0.26 -0.32 -55.18% 8,097 8,326 0.48 0.02 7 57 None
AMD Options Chain 173.72 Call 205.00 8/08 Yes 0.58 0.61 0.61 -0.59 -49.17% 8,073 2,418 0.83 0.06 12 61 None
NVDA Options Chain 173.72 Put 167.50 8/15 No 2.79 2.82 2.78 +1.14 +69.52% 8,068 12,632 0.41 -0.30 16 59 None
UNIT Options Chain 4.91 Call 6.00 9/19 No 0.20 0.25 0.20 -0.10 -33.34% 8,047 5,429 0.73 0.28 12 41 None
BBWI Options Chain 29.38 Put 25.00 8/22 No 0.25 0.35 0.37 +0.13 +54.17% 8,046 17 0.51 -0.17 14 56 None
AAPL Options Chain 212.60 Put 190.00 8/15 No 1.17 1.22 1.20 -0.01 -0.83% 8,029 18,908 0.34 -0.17 9 64 None
TSLA Options Chain 302.63 Put 250.00 8/15 No 1.08 1.10 1.09 +0.38 +53.53% 8,023 16,653 0.67 -0.08 8 51 None
TSLA Options Chain 302.63 Call 450.00 8/08 No 0.01 0.02 0.02 +0.01 +100.00% 8,011 1,710 0.93 0.00 8 51 None
AMZN Options Chain 218.61 Call 230.00 9/19 No 3.35 3.45 3.45 -10.73 -75.67% 7,999 14,099 0.26 0.28 14 63 None
LUMN Options Chain 3.71 Call 4.50 9/19 Yes 0.07 0.15 0.12 -0.33 -73.34% 7,991 2,555 0.71 0.25 7 28 None
PYPL Options Chain 67.11 Call 71.00 8/08 No 0.16 0.18 0.16 -0.29 -64.45% 7,976 2,344 0.33 0.11 11 60 None
HOOD Options Chain 103.05 Call 115.00 8/08 No 0.33 0.35 0.32 -0.29 -47.55% 7,974 5,740 0.69 0.08 12 57 None
SOFI Options Chain 21.23 Put 20.00 8/08 No 0.25 0.26 0.26 +0.16 +160.00% 7,973 5,094 0.63 -0.22 11 50 None
AAPL Options Chain 212.60 Call 207.50 8/15 No 2.50 2.59 2.57 -4.11 -61.53% 7,966 728 0.29 0.34 9 64 None
F Options Chain 11.07 Call 11.00 8/15 No 0.13 0.16 0.14 -0.12 -46.16% 7,964 46,480 0.32 0.33 15 58 None
MARA Options Chain 15.50 Put 15.00 8/08 No 0.38 0.40 0.39 +0.18 +85.72% 7,953 38,731 0.74 -0.35 12 58 None
PLTR Options Chain 154.27 Put 155.00 8/08 Yes 9.55 9.75 9.75 +2.05 +26.63% 7,926 2,868 1.10 -0.48 11 51 None
NVDA Options Chain 173.72 Put 147.00 8/08 No 0.16 0.18 0.17 +0.07 +70.00% 7,920 1,197 0.65 -0.03 16 59 None
AMD Options Chain 173.72 Call 180.00 8/15 Yes 5.50 5.55 5.50 -2.25 -29.04% 7,916 10,376 0.65 0.39 12 61 None
AMZN Options Chain 218.61 Call 260.00 11/21 Yes 2.37 2.44 2.45 -5.25 -68.19% 7,877 9,987 0.28 0.15 14 63 None
SOFI Options Chain 21.23 Call 21.00 8/15 No 1.11 1.14 1.12 -0.83 -42.57% 7,840 10,062 0.59 0.57 11 50 None
UPST Options Chain 79.22 Call 88.00 8/08 Yes 4.80 5.00 4.80 -1.17 -19.60% 7,805 290 1.84 0.39 5 43 None
GOOGL Options Chain 191.90 Call 205.00 8/08 No 0.16 0.17 0.17 -0.15 -46.88% 7,781 7,895 0.34 0.03 15 71 None
NVDA Options Chain 173.72 Call 180.00 8/22 No 3.40 3.50 3.56 -1.74 -32.83% 7,767 24,569 0.35 0.36 16 59 None
NVTS Options Chain 7.96 Call 8.00 8/08 Yes 0.65 0.70 0.67 +0.31 +86.12% 7,732 3,138 1.56 0.53 10 30 None
VNET Options Chain 7.49 Call 9.00 12/19 Yes 1.15 1.30 1.25 -0.45 -26.48% 7,719 1,249 0.92 0.49 12 10 None
AAPL Options Chain 212.60 Call 225.00 9/19 No 1.30 1.35 1.33 -1.85 -58.18% 7,699 21,478 0.25 0.15 9 64 None
UPST Options Chain 79.22 Call 86.00 8/08 Yes 5.25 5.65 5.55 -1.34 -19.45% 7,685 106 1.85 0.43 5 43 None
PLTR Options Chain 154.27 Call 185.00 8/08 Yes 1.13 1.17 1.16 -0.43 -27.05% 7,664 3,119 1.03 0.12 11 51 None
VIPS Options Chain 15.12 Put 13.00 9/19 Yes 0.15 0.25 0.20 +0.05 +33.34% 7,656 1,204 0.44 -0.17 15 34 None
AMZN Options Chain 218.61 Call 220.00 10/17 No 9.35 9.50 9.45 -13.55 -58.92% 7,621 4,550 0.27 0.48 14 63 None
RDDT Options Chain 188.64 Put 170.00 8/08 Yes 1.23 1.45 1.43 -17.12 -92.30% 7,600 5 0.75 -0.13 12 42 None
OKLO Options Chain 71.49 Put 65.00 8/08 No 1.13 1.25 1.15 +0.46 +66.67% 7,598 640 0.94 -0.21 3 21 None
ATEC Options Chain 11.89 Call 15.00 1/16 Yes 1.65 1.90 1.70 +0.90 +112.50% 7,591 2,980 0.58 0.50 7 38 None
NVDA Options Chain 173.72 Call 170.00 9/19 Yes 13.40 13.55 13.53 -2.42 -15.18% 7,569 89,250 0.44 0.60 16 59 None
COIN Options Chain 377.76 Call 340.00 8/08 No 2.72 2.95 2.75 -38.77 -93.38% 7,532 127 0.61 0.19 10 58 None
INTC Options Chain 19.31 Put 15.00 10/17 No 0.15 0.24 0.18 +0.07 +63.64% 7,521 3,062 0.45 -0.10 6 49 None
AMZN Options Chain 218.61 Put 195.00 9/19 No 2.47 2.53 2.46 +1.45 +143.57% 7,518 6,649 0.32 -0.17 14 63 None
FLR Options Chain 56.77 Call 65.00 8/15 Yes 0.00 0.05 0.05 -0.78 -93.98% 7,514 9,087 1.03 0.00 17 59 None
HE Options Chain 10.72 Put 10.00 8/29 Yes 0.16 0.23 0.21 +0.07 +50.00% 7,507 118 0.41 -0.26 6 32 None
FUN Options Chain 29.96 Put 22.50 12/19 Yes 1.00 1.15 1.05 +0.10 +10.53% 7,505 34 0.58 -0.16 4 48 None
FUN Options Chain 29.96 Put 25.00 12/19 Yes 1.75 1.90 1.95 +0.30 +18.19% 7,501 7,651 0.57 -0.24 4 48 None
HE Options Chain 10.72 Call 12.00 8/29 Yes 0.06 0.13 0.08 -0.05 -38.47% 7,500 19 0.39 0.18 6 32 None
EOSE Options Chain 5.70 Call 5.00 8/15 No 0.68 0.72 0.71 -0.13 -15.48% 7,465 36,612 0.98 0.73 3 24 None
AA Options Chain 29.87 Call 32.00 8/15 No 0.22 0.30 0.26 -0.31 -54.39% 7,455 1,558 0.58 0.16 15 46 None
HOOD Options Chain 103.05 Call 108.00 8/08 No 0.94 0.99 0.94 -0.82 -46.60% 7,417 6,092 0.64 0.20 12 57 None
NVDA Options Chain 173.72 Call 175.00 12/19 Yes 18.40 18.55 18.50 -2.19 -10.59% 7,399 25,010 0.41 0.57 16 59 None
MSTR Options Chain 366.63 Put 350.00 8/08 No 6.65 7.30 7.05 +4.26 +152.69% 7,396 8,536 0.71 -0.29 2 59 None
AAPL Options Chain 212.60 Call 200.00 8/08 No 4.85 5.05 4.96 -5.74 -53.65% 7,363 1,696 0.33 0.62 9 64 None
HOOD Options Chain 103.05 Call 120.00 8/15 No 0.63 0.67 0.66 -0.24 -26.67% 7,335 13,971 0.70 0.11 12 57 None
TSLA Options Chain 302.63 Put 287.50 8/08 No 2.80 2.84 2.78 +0.86 +44.80% 7,317 835 0.51 -0.22 8 51 None
CSX Options Chain 35.54 Call 35.00 9/19 Yes 1.35 1.40 1.40 -0.25 -15.16% 7,310 58,107 0.25 0.54 8 53 None
LI Options Chain 25.24 Put 25.00 8/15 No 0.98 1.05 1.01 +0.25 +32.90% 7,295 1,538 0.58 -0.44 17 23 None
MSFT Options Chain 524.11 Call 525.00 8/15 No 8.00 8.45 8.35 -6.40 -43.39% 7,276 21,598 0.20 0.51 14 68 None
NLY Options Chain 20.51 Call 21.00 8/08 No 0.07 0.08 0.07 +0.01 +16.67% 7,262 546 0.21 0.22 11 61 None
TSLA Options Chain 302.63 Put 270.00 8/15 No 2.36 2.40 2.38 +0.82 +52.57% 7,242 8,485 0.56 -0.15 8 51 None
INTC Options Chain 19.31 Call 22.00 9/19 No 0.39 0.42 0.41 -0.09 -18.00% 7,198 28,834 0.43 0.24 6 49 None
MSFT Options Chain 524.11 Put 525.00 8/08 No 6.20 6.40 6.41 +3.38 +111.56% 7,196 1,021 0.21 -0.51 14 68 None
TMC Options Chain 5.87 Call 6.00 8/08 No 0.55 0.60 0.59 +0.14 +31.12% 7,194 4,599 1.92 0.52 5 34 None
NVDA Options Chain 173.72 Put 150.00 8/15 No 0.55 0.57 0.56 +0.22 +64.71% 7,188 72,714 0.53 -0.07 16 59 None
AMD Options Chain 173.72 Put 155.00 8/08 Yes 1.84 1.90 1.87 +0.62 +49.60% 7,181 4,086 0.82 -0.17 12 61 None
VRT Options Chain 141.59 Put 110.00 9/19 No 1.26 1.44 1.42 +0.55 +63.22% 7,165 3,780 0.57 -0.09 9 58 None
BYND Options Chain 3.06 Put 2.50 8/15 Yes 0.08 0.13 0.13 +0.04 +44.45% 7,107 8,529 1.13 -0.26 9 24 None
AAPL Options Chain 212.60 Call 235.00 9/19 No 0.53 0.57 0.55 -0.91 -62.33% 7,106 18,965 0.26 0.08 9 64 None
ETH Options Chain 32.98 Put 30.00 9/19 No 1.70 1.85 1.75 +0.55 +45.84% 7,099 142 0.68 -0.29 3 20 None
CORZ Options Chain 13.54 Call 13.50 8/08 Yes 0.19 0.22 0.19 -0.42 -68.86% 7,068 5,434 0.72 0.28 5 25 None
GOOGL Options Chain 191.90 Call 212.50 8/08 No 0.05 0.06 0.06 -0.02 -25.00% 7,059 334 0.39 0.00 15 71 None
AMZN Options Chain 218.61 Call 220.00 9/19 No 6.80 6.95 6.95 -13.55 -66.10% 7,052 27,337 0.27 0.45 14 63 None
COIN Options Chain 377.76 Call 327.50 8/08 No 5.55 5.85 5.75 -52.20 -90.08% 7,050 2 0.61 0.34 10 58 None
FIVN Options Chain 25.83 Call 27.50 12/19 No 2.40 2.50 2.50 -1.00 -28.58% 7,030 80 0.57 0.46 9 42 None
ETH Options Chain 32.98 Call 30.00 9/19 No 4.90 5.10 5.07 -2.03 -28.60% 7,021 72 0.68 0.71 3 20 None
TSLA Options Chain 302.63 Call 322.50 8/08 No 1.87 1.90 1.89 -1.61 -46.00% 7,019 4,924 0.47 0.18 8 51 None
STNG Options Chain 47.05 Call 35.00 8/15 No 11.60 12.30 10.80 +0.60 +5.89% 7,000 7,003 1.12 1.00 17 80 None
NVDA Options Chain 173.72 Put 90.00 9/19 Yes 0.09 0.10 0.10 +0.02 +25.00% 6,996 45,037 0.76 0.00 16 59 None
NVDA Options Chain 173.72 Call 200.00 10/17 Yes 4.10 4.20 4.13 -1.07 -20.58% 6,963 27,478 0.38 0.25 16 59 None
AAL Options Chain 11.46 Call 11.50 8/08 No 0.09 0.10 0.09 -0.17 -65.39% 6,955 1,685 0.43 0.25 12 44 None
NIO Options Chain 5.01 Put 4.50 8/08 No 0.04 0.05 0.05 -0.03 -37.50% 6,953 8,673 0.79 -0.14 6 -6 None
AAPL Options Chain 212.60 Call 212.50 8/15 No 1.20 1.27 1.23 -3.19 -72.18% 6,949 2,141 0.29 0.20 9 64 None
RKT Options Chain 16.54 Call 17.00 8/08 Yes 0.34 0.39 0.39 +0.07 +21.88% 6,932 3,178 0.63 0.40 7 43 None
OPEN Options Chain 2.10 Call 3.50 8/08 Yes 0.06 0.07 0.06 0.00 0.00% 6,929 9,203 3.10 0.16 8 23 None
TSLA Options Chain 302.63 Put 305.00 8/15 No 12.45 12.55 12.46 +2.81 +29.12% 6,899 6,318 0.49 -0.51 8 51 None
RKT Options Chain 16.54 Call 18.00 10/17 Yes 1.15 1.21 1.18 +0.38 +47.50% 6,890 8,098 0.59 0.42 7 43 None
TSLA Options Chain 302.63 Call 455.00 8/08 No 0.01 0.02 0.02 0.00 0.00% 6,872 837 0.96 0.00 8 51 None
WULF Options Chain 4.76 Call 6.50 8/08 Yes 0.04 0.05 0.05 -0.04 -44.45% 6,868 2,550 1.61 0.09 5 30 None
META Options Chain 750.01 Call 750.00 8/08 No 11.90 12.10 12.00 -17.16 -58.85% 6,865 1,265 0.29 0.51 17 73 None
IREN Options Chain 15.40 Put 18.00 3/20 Yes 5.50 5.70 5.56 +0.16 +2.97% 6,850 32,128 0.86 -0.44 9 34 None
MSTR Options Chain 366.63 Call 425.00 8/08 No 1.94 2.52 2.18 -3.22 -59.63% 6,809 10,166 0.82 0.10 2 59 None
TSLA Options Chain 302.63 Put 275.00 8/08 No 1.15 1.16 1.15 +0.38 +49.36% 6,770 2,144 0.57 -0.09 8 51 None
NVDA Options Chain 173.72 Call 190.00 9/19 Yes 4.70 4.80 4.75 -1.36 -22.26% 6,763 73,072 0.40 0.31 16 59 None
AAPL Options Chain 212.60 Put 205.00 8/15 No 6.00 6.20 6.10 +1.04 +20.56% 6,741 18,292 0.29 -0.58 9 64 None
MSTR Options Chain 366.63 Put 340.00 8/08 No 5.00 5.50 5.31 +2.84 +114.98% 6,740 1,263 0.78 -0.22 2 59 None
OPEN Options Chain 2.10 Call 5.00 9/19 Yes 0.13 0.15 0.14 +0.09 +180.00% 6,726 12,726 2.05 0.23 8 23 None
GME Options Chain 22.45 Call 28.00 8/08 No 0.06 0.08 0.07 -0.03 -30.00% 6,720 4,909 1.05 0.00 16 35 None
CZR Options Chain 26.68 Put 23.00 8/15 No 0.14 0.18 0.17 +0.09 +112.50% 6,715 20,911 0.51 -0.13 7 47 None
NVDA Options Chain 173.72 Call 200.00 9/19 Yes 2.52 2.58 2.55 -0.90 -26.09% 6,699 44,901 0.39 0.19 16 59 None
HOOD Options Chain 103.05 Call 107.00 8/08 No 1.12 1.17 1.13 -0.93 -45.15% 6,687 1,988 0.64 0.23 12 57 None
AAPL Options Chain 212.60 Call 225.00 8/15 No 0.22 0.24 0.24 -0.91 -79.13% 6,683 36,439 0.32 0.05 9 64 None
AMZN Options Chain 218.61 Call 240.00 8/22 No 0.50 0.53 0.52 -6.33 -92.41% 6,663 3,007 0.31 0.07 14 63 None
UNH Options Chain 237.77 Call 260.00 8/08 No 0.44 0.49 0.45 -1.62 -78.27% 6,660 2,214 0.43 0.08 13 69 None
XOM Options Chain 109.64 Call 111.00 8/08 Yes 0.83 0.93 0.90 -1.55 -63.27% 6,657 549 0.23 0.37 12 76 None
LUMN Options Chain 3.71 Call 4.50 8/15 Yes 0.02 0.10 0.02 -0.31 -93.94% 6,653 7,625 1.15 0.10 7 28 None
META Options Chain 750.01 Call 785.00 8/08 No 1.62 1.67 1.65 -6.63 -80.08% 6,649 1,157 0.27 0.11 17 73 None
UNH Options Chain 237.77 Put 240.00 1/16 Yes 26.70 28.10 27.46 +6.02 +28.08% 6,649 1,894 0.42 -0.46 13 69 None
HOOD Options Chain 103.05 Call 120.00 8/08 No 0.15 0.19 0.17 -0.13 -43.34% 6,623 3,168 0.75 0.04 12 57 None
GOOGL Options Chain 191.90 Call 200.00 8/15 No 1.08 1.10 1.09 -0.72 -39.78% 6,621 38,155 0.30 0.20 15 71 None
HOOD Options Chain 103.05 Call 103.00 8/08 No 2.17 2.26 2.16 -1.57 -42.10% 6,618 812 0.63 0.38 12 57 None
LKQ Options Chain 29.64 Call 32.50 2/20 No 1.70 1.80 1.75 +0.15 +9.38% 6,606 115 0.33 0.39 12 61 None
MSTR Options Chain 366.63 Put 300.00 8/08 No 2.52 3.00 2.69 +1.11 +70.26% 6,599 8,037 1.17 -0.06 2 59 None
FLR Options Chain 56.77 Put 55.00 8/15 Yes 13.40 13.80 13.70 +11.20 +448.00% 6,599 16,617 1.21 -0.98 17 59 None
BAC Options Chain 47.28 Put 45.00 9/19 No 1.36 1.40 1.40 +0.67 +91.79% 6,596 13,439 0.26 -0.42 13 73 None
OKLO Options Chain 71.49 Call 85.00 8/08 No 0.49 0.53 0.53 -1.05 -66.46% 6,590 6,777 0.98 0.11 3 21 None
BABA Options Chain 119.94 Call 120.00 8/08 No 1.16 1.22 1.22 -1.75 -58.93% 6,584 3,798 0.36 0.31 17 39 None
AAPL Options Chain 212.60 Call 210.00 1/16 Yes 12.25 12.50 12.40 -3.60 -22.50% 6,582 17,361 0.26 0.49 9 64 None
MSFT Options Chain 524.11 Call 525.00 8/08 No 5.70 6.00 5.85 -6.44 -52.40% 6,570 1,423 0.21 0.49 14 68 None
ZM Options Chain 70.97 Call 80.00 8/15 No 0.01 0.06 0.02 -0.18 -90.00% 6,560 8,697 0.31 0.09 16 58 None
MA Options Chain 559.89 Call 620.00 9/19 Yes 1.31 1.87 1.38 -0.82 -37.28% 6,545 586 0.19 0.09 12 66 None
AAPL Options Chain 212.60 Call 230.00 8/08 No 0.04 0.05 0.05 -0.39 -88.64% 6,538 9,590 0.41 0.01 9 64 None
PFE Options Chain 23.49 Call 30.00 1/16 Yes 0.15 0.19 0.18 0.00 0.00% 6,530 100,024 0.26 0.09 12 64 None