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
SPCX Options Chain 112.20 Call 330.00 8/07 Yes 0.30 0.35 0.30 +0.02 +7.15% 286,375 166,105 3.46 0.00 3 33 None
NVDA Options Chain 195.04 Call 200.00 8/03 No 1.39 1.41 1.40 +0.41 +41.42% 58,494 10,901 0.30 0.24 18 64 None
MSFT Options Chain 451.10 Call 500.00 8/21 Yes 2.13 2.23 2.22 +0.22 +11.00% 58,318 117,051 0.30 0.14 15 72 None
AMZN Options Chain 235.50 Call 250.00 8/21 Yes 21.75 22.20 22.28 +15.56 +231.55% 51,842 71,889 0.34 0.86 9 60 None
IREN Options Chain 38.26 Put 34.00 8/21 No 3.00 3.25 3.10 +0.35 +12.73% 37,251 35,473 1.22 -0.37 10 44 None
NVDA Options Chain 195.04 Call 210.00 8/07 No 0.76 0.78 0.78 +0.22 +39.29% 35,029 34,432 0.38 0.12 18 64 None
NVDA Options Chain 195.04 Call 200.00 8/07 No 3.55 3.60 3.58 +0.99 +38.23% 31,007 36,436 0.39 0.38 18 64 None
AAPL Options Chain 333.43 Call 340.00 8/21 Yes 0.34 0.37 0.36 -6.84 -95.00% 30,298 21,520 0.28 0.05 9 63 None
TSLA Options Chain 308.85 Put 110.00 8/07 No 0.00 0.01 0.01 0.00 0.00% 27,456 4,572 2.32 0.00 8 58 None
NVDA Options Chain 195.04 Call 197.50 8/03 No 2.57 2.60 2.60 +0.88 +51.17% 27,386 3,916 0.30 0.41 18 64 None
MSTR Options Chain 97.75 Call 93.00 8/07 Yes 3.85 4.00 3.94 -3.09 -43.96% 24,767 200 0.78 0.47 5 58 None
TSLA Options Chain 308.85 Call 310.00 8/03 No 4.05 4.10 4.10 -0.58 -12.40% 23,581 4,422 0.34 0.50 8 58 None
AMZN Options Chain 235.50 Call 280.00 8/21 Yes 4.20 4.45 4.35 +2.89 +197.95% 21,852 41,219 0.32 0.36 9 60 None
NVDA Options Chain 195.04 Put 195.00 8/03 No 0.90 0.92 0.91 -1.70 -65.14% 21,664 6,467 0.30 -0.40 18 64 None
NVDA Options Chain 195.04 Call 202.50 8/03 No 0.65 0.66 0.64 +0.11 +20.76% 20,993 5,781 0.30 0.14 18 64 None
AMZN Options Chain 235.50 Call 285.00 8/21 Yes 2.84 3.05 3.00 +1.88 +167.86% 20,665 24,549 0.32 0.28 9 60 None
RIVN Options Chain 16.83 Call 16.50 8/07 Yes 0.25 0.27 0.25 -0.83 -76.86% 20,464 8,489 0.67 0.25 6 34 None
TSLA Options Chain 308.85 Call 320.00 8/03 No 0.96 0.99 0.98 -0.69 -41.32% 19,805 6,322 0.36 0.18 8 58 None
NVDA Options Chain 195.04 Call 205.00 8/03 No 0.27 0.28 0.28 -0.01 -3.45% 19,685 4,847 0.31 0.08 18 64 None
AMZN Options Chain 235.50 Call 270.00 8/03 Yes 3.20 3.30 3.35 +2.02 +151.88% 17,779 2,097 0.37 0.54 9 60 None
TSLA Options Chain 308.85 Call 315.00 8/03 No 2.07 2.10 2.07 -0.76 -26.86% 17,550 2,169 0.34 0.30 8 58 None
NVDA Options Chain 195.04 Put 197.50 8/03 No 1.74 1.77 1.75 -2.27 -56.47% 17,167 1,376 0.30 -0.59 18 64 None
NVDA Options Chain 195.04 Call 202.50 8/07 No 2.54 2.57 2.55 +0.69 +37.10% 16,738 20,478 0.38 0.29 18 64 None
WMB Options Chain 70.91 Put 64.00 9/11 Yes 0.50 0.75 0.70 % 16,609 0 0.32 -0.16 11 68 None
TSLA Options Chain 308.85 Put 310.00 8/03 No 3.45 3.55 3.50 -2.25 -39.13% 16,219 3,605 0.34 -0.50 8 58 None
INTC Options Chain 95.28 Call 100.00 8/07 No 1.74 1.86 1.81 -0.05 -2.69% 15,941 13,488 0.91 0.27 5 55 None
SIRI Options Chain 30.97 Call 31.00 8/07 Yes 0.13 0.21 0.19 -0.49 -72.06% 15,802 33 0.33 0.23 11 62 None
SIRI Options Chain 30.97 Call 31.50 8/07 Yes 0.08 0.14 0.11 -0.28 -71.80% 15,700 73 0.35 0.15 11 62 None
TE Options Chain 4.27 Call 5.00 8/21 No 0.40 0.45 0.43 +0.01 +2.39% 15,623 5,488 1.69 0.41 3 15 None
BHC Options Chain 6.03 Call 6.00 8/21 No 0.70 0.90 0.75 +0.39 +108.34% 15,458 14,147 0.69 0.73 10 24 None
AMZN Options Chain 235.50 Call 270.00 8/07 Yes 5.10 5.20 5.25 +3.55 +208.83% 15,314 5,795 0.36 0.54 9 60 None
MSTR Options Chain 97.75 Call 94.00 8/07 Yes 3.35 3.50 3.39 -3.42 -50.22% 15,264 178 0.79 0.43 5 58 None
NVDA Options Chain 195.04 Call 200.00 8/05 No 2.74 2.78 2.82 +0.90 +46.88% 15,236 2,461 0.38 0.35 18 64 None
MSTR Options Chain 97.75 Put 45.00 8/07 Yes 0.02 0.04 0.03 -0.02 -40.00% 15,214 10,964 2.03 0.00 5 58 None
CCJ Options Chain 88.23 Put 74.00 9/11 Yes 1.10 1.50 1.50 % 15,131 0 0.52 -0.18 12 56 None
TSLA Options Chain 308.85 Put 300.00 8/03 No 0.68 0.70 0.68 -1.20 -63.83% 15,052 2,653 0.35 -0.17 8 58 None
NVDA Options Chain 195.04 Put 190.00 8/07 No 1.44 1.46 1.45 -0.98 -40.33% 14,894 18,422 0.41 -0.27 18 64 None
ET Options Chain 20.24 Put 19.00 10/16 Yes 0.26 0.31 0.30 -0.07 -18.92% 14,820 7,209 0.20 -0.23 9 56 None
MSFT Options Chain 451.10 Call 460.00 8/21 Yes 14.30 14.50 14.40 +3.20 +28.58% 14,709 69,448 0.32 0.55 15 72 None
TSLA Options Chain 308.85 Call 330.00 8/07 No 2.11 2.15 2.11 -0.33 -13.53% 14,635 11,493 0.48 0.19 8 58 None
IREN Options Chain 38.26 Put 26.00 8/07 No 0.11 0.19 0.15 -0.07 -31.82% 14,215 1,418 1.53 -0.07 10 44 None
AAPL Options Chain 333.43 Put 325.00 8/07 Yes 23.30 24.45 23.55 +19.20 +441.38% 13,924 16,303 0.39 -0.93 9 63 None
AMZN Options Chain 235.50 Call 300.00 8/21 Yes 0.85 0.90 0.90 +0.42 +87.50% 13,756 21,238 0.33 0.11 9 60 None
AAPL Options Chain 333.43 Call 310.00 8/07 Yes 2.10 2.17 2.10 -22.76 -91.56% 13,744 1,346 0.31 0.30 9 63 None
MSTR Options Chain 97.75 Call 100.00 8/07 Yes 1.38 1.55 1.51 -2.19 -59.19% 13,557 12,077 0.79 0.23 5 58 None
TSLA Options Chain 308.85 Put 305.00 8/03 No 1.60 1.65 1.66 -1.74 -51.18% 13,296 2,190 0.35 -0.30 8 58 None
TSLA Options Chain 308.85 Put 307.50 8/03 No 2.41 2.47 2.39 -2.11 -46.89% 12,849 2,509 0.34 -0.39 8 58 None
MSTR Options Chain 97.75 Call 95.00 8/07 Yes 3.00 3.10 3.00 -3.13 -51.06% 12,836 761 0.78 0.39 5 58 None
IREN Options Chain 38.26 Put 31.00 8/07 No 0.64 0.77 0.65 -0.09 -12.17% 12,732 914 1.34 -0.20 10 44 None
AAPL Options Chain 333.43 Call 345.00 8/21 Yes 0.22 0.23 0.23 -5.32 -95.86% 12,730 33,883 0.29 0.04 9 63 None
SOFI Options Chain 16.47 Call 17.00 8/07 Yes 0.19 0.20 0.19 -0.10 -34.49% 12,592 11,271 0.49 0.25 10 46 None
IREN Options Chain 38.26 Put 22.00 8/07 No 0.01 0.15 0.07 -0.14 -66.67% 12,562 96 1.81 -0.02 10 44 None
AMZN Options Chain 235.50 Call 275.00 8/21 Yes 5.95 6.25 6.09 +4.18 +218.85% 12,550 21,904 0.32 0.45 9 60 None
AMZN Options Chain 235.50 Call 270.00 8/21 Yes 8.15 8.50 8.33 +5.83 +233.20% 12,526 50,063 0.32 0.54 9 60 None
MSTR Options Chain 97.75 Call 98.00 8/07 Yes 1.88 2.07 2.00 -2.70 -57.45% 12,450 385 0.78 0.29 5 58 None
NVDA Options Chain 195.04 Put 200.00 8/21 No 7.95 8.05 8.00 -2.00 -20.00% 12,346 44,636 0.39 -0.55 18 64 None
REPL Options Chain 5.41 Put 5.00 8/07 Yes 0.40 0.45 0.43 -1.62 -79.03% 12,233 13,208 5.50 -0.09 8 29 None
MSFT Options Chain 451.10 Call 470.00 8/07 Yes 4.80 4.95 4.97 +1.67 +50.61% 12,218 25,215 0.34 0.38 15 72 None
AMZN Options Chain 235.50 Call 280.00 8/07 Yes 1.70 1.74 1.74 +0.88 +102.33% 12,218 3,714 0.36 0.26 9 60 None
MSTR Options Chain 97.75 Call 98.50 8/07 Yes 1.82 1.92 1.87 -2.42 -56.41% 12,135 137 0.79 0.27 5 58 None
NVDA Options Chain 195.04 Call 205.00 8/05 No 1.15 1.17 1.18 +0.37 +45.68% 12,135 3,978 0.37 0.17 18 64 None
MSTR Options Chain 97.75 Call 99.00 8/07 Yes 1.61 1.79 1.76 -2.33 -56.97% 12,084 374 0.79 0.26 5 58 None
NVDA Options Chain 195.04 Put 190.00 8/03 No 0.22 0.23 0.22 -0.74 -77.09% 11,902 6,195 0.33 -0.16 18 64 None
NVDA Options Chain 195.04 Call 195.00 8/03 No 4.20 4.30 4.30 +1.46 +51.41% 11,829 5,790 0.30 0.60 18 64 None
MRNA Options Chain 57.92 Call 59.00 8/07 Yes 1.99 2.42 2.20 -0.90 -29.04% 11,444 52 0.89 0.41 10 42 None
SPCX Options Chain 112.20 Put 110.00 8/07 Yes 9.70 9.90 9.80 +1.30 +15.30% 11,372 14,482 1.55 -0.48 3 33 None
TSLA Options Chain 308.85 Call 307.50 8/03 No 5.50 5.60 5.40 -0.55 -9.25% 11,294 2,587 0.34 0.61 8 58 None
MRNA Options Chain 57.92 Call 63.00 8/07 Yes 0.84 1.20 1.13 -0.69 -37.92% 11,291 119 0.88 0.22 10 42 None
MCHP Options Chain 76.35 Call 85.00 9/18 Yes 3.50 4.00 3.60 -0.20 -5.27% 11,159 20,297 0.67 0.34 10 62 None
AAPL Options Chain 333.43 Put 300.00 8/07 Yes 4.50 4.70 4.64 +3.92 +544.45% 11,111 4,623 0.32 -0.41 9 63 None
SPCX Options Chain 112.20 Call 120.00 8/21 Yes 8.20 8.40 8.30 -1.60 -16.17% 10,956 6,366 1.22 0.42 3 33 None
BMNR Options Chain 18.08 Call 17.00 8/07 No 0.65 0.69 0.68 -0.90 -56.97% 10,903 5,278 0.83 0.48 12 36 None
AMZN Options Chain 235.50 Call 260.00 8/21 Yes 14.05 14.55 14.59 +10.44 +251.57% 10,880 46,799 0.33 0.72 9 60 None
AMZN Options Chain 235.50 Put 250.00 8/07 Yes 0.50 0.52 0.50 -19.32 -97.48% 10,861 1,662 0.40 -0.06 9 60 None
NVDA Options Chain 195.04 Call 207.50 8/07 No 1.18 1.20 1.18 +0.31 +35.64% 10,819 35,340 0.38 0.17 18 64 None
NVDA Options Chain 195.04 Call 205.00 8/07 No 1.75 1.78 1.78 +0.53 +42.40% 10,771 26,016 0.38 0.22 18 64 None
AAPL Options Chain 333.43 Call 305.00 8/03 Yes 1.66 1.73 1.64 -26.86 -94.25% 10,762 115 0.30 0.39 9 63 None
SPCX Options Chain 112.20 Put 90.00 8/21 Yes 4.00 4.10 4.06 +0.54 +15.35% 10,724 14,474 1.18 -0.21 3 33 None
AAPL Options Chain 333.43 Put 300.00 8/03 Yes 2.55 2.63 2.64 +2.27 +613.52% 10,584 1,654 0.29 -0.37 9 63 None
SPCX Options Chain 112.20 Put 105.00 8/21 Yes 10.00 10.20 10.08 +1.08 +12.00% 10,461 5,855 1.18 -0.40 3 33 None
MKTX Options Chain 162.60 Call 170.00 9/18 Yes 0.10 0.40 0.40 +0.25 +166.67% 10,373 12,452 0.09 0.06 18 61
Dividend Stock List
NVDA Options Chain 195.04 Call 200.00 8/21 No 6.75 6.80 6.80 +1.34 +24.55% 10,368 42,886 0.39 0.45 18 64 None
TSLA Options Chain 308.85 Call 305.00 8/03 No 7.20 7.25 7.22 -0.31 -4.12% 10,248 1,542 0.34 0.70 8 58 None
AAPL Options Chain 333.43 Put 300.00 8/21 Yes 7.10 7.40 7.12 +5.65 +384.36% 10,236 35,326 0.27 -0.43 9 63 None
GOOGL Options Chain 333.66 Call 350.00 8/03 No 5.40 5.90 5.59 +5.22 +1,410.82% 10,228 1,242 0.28 0.58 14 73 None
AMZN Options Chain 235.50 Call 272.50 8/03 Yes 2.16 2.26 2.33 +1.28 +121.91% 10,109 736 0.37 0.43 9 60 None
SKHY Options Chain 149.00 Put 95.00 8/07 No 0.25 0.35 0.30 -0.02 -6.25% 10,040 571 1.66 -0.02 3 22 None
NVDA Options Chain 195.04 Put 192.50 8/03 No 0.43 0.45 0.41 -1.23 -75.00% 10,030 3,092 0.31 -0.25 18 64 None
MKTX Options Chain 162.60 Call 185.00 9/18 Yes 0.00 1.50 0.05 -0.10 -66.67% 10,000 10,402 0.33 0.00 18 61
Dividend Stock List
CCL Options Chain 27.77 Put 24.50 8/21 No 0.19 0.27 0.28 +0.01 +3.71% 10,000 10,030 0.48 -0.14 12 65 None
TSLA Options Chain 308.85 Call 312.50 8/03 No 2.94 2.99 2.95 -0.90 -23.38% 9,929 1,032 0.34 0.40 8 58 None
GOOG Options Chain 333.68 Call 375.00 8/28 No 5.05 5.45 5.30 +3.76 +244.16% 9,869 254 0.32 0.26 11 65 None
AMZN Options Chain 235.50 Call 275.00 8/07 Yes 3.05 3.10 3.10 +1.87 +152.04% 9,766 3,881 0.36 0.39 9 60 None
AAPL Options Chain 333.43 Call 350.00 8/21 Yes 0.15 0.16 0.16 -3.89 -96.05% 9,628 28,417 0.30 0.03 9 63 None
HAL Options Chain 31.64 Call 32.50 8/07 No 0.42 0.45 0.43 +0.09 +26.48% 9,577 42 0.36 0.38 10 50 None
FRMI Options Chain 6.73 Call 7.50 8/07 No 0.10 0.20 0.15 -0.39 -72.23% 9,574 2,769 1.91 0.21 3 16 None
TSLA Options Chain 308.85 Put 300.00 8/07 No 3.55 3.65 3.65 -1.17 -24.28% 9,297 3,368 0.47 -0.29 8 58 None
T Options Chain 23.21 Call 25.00 8/28 No 0.12 0.18 0.16 +0.01 +6.67% 9,220 1,251 0.26 0.19 10 60 None
AAPL Options Chain 333.43 Call 320.00 8/21 Yes 1.96 2.05 1.98 -17.52 -89.85% 9,194 19,630 0.27 0.21 9 63 None
AMZN Options Chain 235.50 Call 285.00 8/07 Yes 0.89 0.92 0.93 +0.27 +40.91% 9,191 4,239 0.36 0.16 9 60 None
RIOT Options Chain 22.12 Put 13.00 9/18 Yes 0.39 0.54 0.45 +0.01 +2.28% 9,138 531 1.14 -0.09 5 44 None
PAA Options Chain 24.82 Call 22.00 11/20 No 2.80 2.85 2.85 -0.03 -1.05% 9,078 4,859 0.27 0.80 10 54 None
SOFI Options Chain 16.47 Call 16.50 8/07 Yes 0.37 0.38 0.38 -0.12 -24.00% 8,983 6,124 0.49 0.41 10 46 None
BTBT Options Chain 1.42 Call 1.50 8/21 Yes 0.08 0.10 0.10 -0.04 -28.58% 8,935 9,092 1.25 0.41 12 32 None
NU Options Chain 14.49 Call 15.00 9/18 Yes 0.68 0.73 0.71 -0.06 -7.80% 8,872 34,839 0.44 0.44 13 54 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
MARA Options Chain 11.82 Call 12.00 9/18 Yes 1.36 1.42 1.40 -0.22 -13.58% 8,702 10,516 0.97 0.52 4 41 None
INTC Options Chain 95.28 Call 90.00 8/21 No 8.35 8.55 8.45 +0.40 +4.97% 8,595 6,081 0.86 0.58 5 55 None
AMZN Options Chain 235.50 Call 275.00 8/03 Yes 1.45 1.51 1.52 +0.69 +83.14% 8,553 1,670 0.37 0.33 9 60 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
NVDA Options Chain 195.04 Put 90.00 8/07 No 0.00 0.01 0.01 0.00 0.00% 8,501 2,123 1.83 0.00 18 64 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 3 47 None
NOW Options Chain 110.07 Call 115.00 8/21 No 4.65 4.95 4.75 +0.25 +5.56% 8,357 12,110 0.60 0.44 9 54 None
TSLA Options Chain 308.85 Put 150.00 8/21 No 0.05 0.09 0.07 -0.03 -30.00% 8,304 2,222 1.15 0.00 8 58 None
SATS Options Chain 103.92 Call 145.00 9/18 No 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 3 47 None
INTC Options Chain 95.28 Put 86.00 8/03 No 0.49 0.57 0.52 -0.54 -50.95% 8,079 292 0.72 -0.16 5 55 None
TSLA Options Chain 308.85 Call 300.00 8/03 No 11.15 11.45 11.00 +0.17 +1.57% 8,019 1,668 0.35 0.83 8 58 None
NVDA Options Chain 195.04 Call 210.00 8/21 No 3.00 3.05 3.02 +0.68 +29.06% 8,005 45,070 0.37 0.25 18 64 None
SPCX Options Chain 112.20 Put 100.00 8/07 Yes 4.80 5.00 4.90 +0.68 +16.12% 7,922 22,879 1.53 -0.31 3 33 None
TSLA Options Chain 308.85 Put 302.50 8/03 No 1.04 1.08 1.04 -1.56 -60.00% 7,865 1,844 0.35 -0.23 8 58 None
CORZ Options Chain 21.81 Put 17.00 8/21 Yes 0.39 0.47 0.42 +0.11 +35.49% 7,809 2,890 0.96 -0.15 5 30 None
TSLA Options Chain 308.85 Call 315.00 8/07 No 6.10 6.15 6.15 -0.10 -1.60% 7,807 8,239 0.47 0.42 8 58 None
AMZN Options Chain 235.50 Call 290.00 8/21 Yes 1.96 2.06 2.06 +1.28 +164.11% 7,700 13,764 0.32 0.21 9 60 None
TSLA Options Chain 308.85 Put 317.50 8/05 No 10.50 10.65 10.36 -2.14 -17.12% 7,671 76 0.45 -0.66 8 58 None
AMZN Options Chain 235.50 Put 230.00 8/07 Yes 0.09 0.10 0.10 -7.77 -98.73% 7,653 6,920 0.55 0.00 9 60 None
PBR Options Chain 19.12 Call 20.00 8/21 Yes 0.36 0.39 0.36 +0.05 +16.13% 7,617 44,924 0.37 0.31 15 50 None
AAPL Options Chain 333.43 Call 305.00 8/07 Yes 3.60 3.70 3.64 -25.48 -87.50% 7,577 873 0.30 0.44 9 63 None
NVTS Options Chain 11.01 Put 7.00 9/18 No 0.28 0.31 0.30 0.00 0.00% 7,562 1,594 1.18 -0.11 6 35 None
KDP Options Chain 31.10 Call 33.00 8/21 Yes 0.30 0.35 0.30 -0.15 -33.34% 7,540 5,163 0.30 0.27 12 58 None
RUN Options Chain 9.52 Call 11.00 9/18 Yes 0.79 0.93 0.84 +0.03 +3.71% 7,528 22,538 0.92 0.42 16 54 None
RUN Options Chain 9.52 Call 13.00 11/20 Yes 1.00 1.07 1.02 +0.03 +3.03% 7,512 17,615 0.93 0.37 16 54 None
AAPL Options Chain 333.43 Call 310.00 8/03 Yes 0.62 0.67 0.65 -23.51 -97.31% 7,460 186 0.30 0.20 9 63 None
FRMI Options Chain 6.73 Call 8.50 8/14 No 0.20 0.30 0.26 -0.09 -25.72% 7,458 81 2.03 0.23 3 16 None
RDDT Options Chain 178.04 Put 100.00 9/04 Yes 0.52 0.98 0.75 -0.23 -23.47% 7,414 1 0.73 -0.06 14 44 None
CRWV Options Chain 76.32 Call 80.00 9/18 No 7.60 7.90 7.73 -1.36 -14.97% 7,377 5,289 1.06 0.46 3 21 None
RIOT Options Chain 22.12 Put 15.00 8/21 Yes 0.25 0.38 0.26 +0.04 +18.19% 7,368 5,103 1.16 -0.10 5 44 None
TSLA Options Chain 308.85 Put 315.00 8/05 No 8.85 9.00 8.85 -1.90 -17.68% 7,346 128 0.45 -0.61 8 58 None
MARA Options Chain 11.82 Call 13.00 9/18 Yes 1.04 1.12 1.05 -0.15 -12.50% 7,314 9,780 0.96 0.43 4 41 None
NOK Options Chain 9.09 Call 11.00 9/18 No 0.36 0.37 0.37 0.00 0.00% 7,305 14,997 0.70 0.27 13 46 None
IREN Options Chain 38.26 Call 40.00 8/07 No 1.05 1.19 1.05 -1.29 -55.13% 7,286 5,980 1.30 0.30 10 44 None
MARA Options Chain 11.82 Call 12.00 8/07 Yes 0.44 0.47 0.46 -0.20 -30.31% 7,278 39,332 1.11 0.40 4 41 None
AAPL Options Chain 333.43 Put 295.00 8/07 Yes 2.69 2.76 2.66 +2.12 +392.60% 7,178 4,941 0.32 -0.27 9 63 None
PLTR Options Chain 122.26 Call 130.00 8/07 Yes 4.05 4.15 4.15 +0.05 +1.22% 7,137 9,129 1.02 0.35 11 52 None
USAR Options Chain 14.65 Put 11.00 9/18 No 0.58 0.65 0.60 -0.01 -1.64% 7,132 1,819 1.06 -0.17 3 17 None
UWMC Options Chain 1.86 Put 1.50 8/21 Yes 0.05 0.10 0.05 0.00 0.00% 7,112 8,166 1.25 -0.12 16 42 None
NVDA Options Chain 195.04 Call 225.00 8/21 No 0.71 0.74 0.75 +0.15 +25.00% 7,098 32,967 0.38 0.08 18 64 None
NVTS Options Chain 11.01 Put 9.00 9/18 No 0.77 0.87 0.84 +0.04 +5.00% 7,089 1,818 1.13 -0.25 6 35 None
RBLX Options Chain 48.67 Put 47.50 9/18 Yes 12.95 13.90 13.51 +8.61 +175.72% 7,060 8,436 0.81 -0.87 3 44 None
SPCX Options Chain 112.20 Put 100.00 8/21 Yes 7.60 7.80 7.75 +0.94 +13.81% 7,050 22,340 1.18 -0.33 3 33 None
AMZN Options Chain 235.50 Put 270.00 8/03 Yes 3.70 3.85 3.75 -30.40 -89.02% 7,018 492 0.36 -0.46 9 60 None
SATS Options Chain 103.92 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 3 47 None
DKS Options Chain 199.91 Put 160.00 9/18 Yes 1.75 2.05 1.90 +0.13 +7.35% 7,003 55 0.49 -0.11 14 70 None
RBLX Options Chain 48.67 Call 47.50 8/21 Yes 0.08 0.25 0.25 -4.55 -94.80% 7,001 54 0.80 0.05 3 44 None
AMZN Options Chain 235.50 Call 272.50 8/07 Yes 3.95 4.05 4.10 +2.65 +182.76% 6,950 393 0.36 0.46 9 60 None
AMZN Options Chain 235.50 Call 260.00 8/07 Yes 11.35 11.85 11.64 +8.49 +269.53% 6,858 5,252 0.37 0.80 9 60 None
KO Options Chain 88.30 Call 90.00 8/21 No 0.81 0.87 0.84 -0.33 -28.21% 6,800 10,030 0.21 0.33 11 67 None
AAPL Options Chain 333.43 Call 310.00 8/21 Yes 4.35 4.55 4.43 -22.59 -83.61% 6,723 23,278 0.27 0.37 9 63 None
AAPL Options Chain 333.43 Put 292.50 8/03 Yes 0.58 0.59 0.57 +0.34 +147.83% 6,705 177 0.30 -0.11 9 63 None
TSLA Options Chain 308.85 Call 340.00 8/07 No 1.02 1.03 1.03 -0.22 -17.60% 6,703 5,439 0.50 0.10 8 58 None
CRWV Options Chain 76.32 Call 80.00 8/07 No 1.30 1.38 1.39 -0.80 -36.53% 6,701 4,024 1.08 0.24 3 21 None
AMZN Options Chain 235.50 Put 265.00 8/03 Yes 1.65 1.71 1.69 -29.56 -94.60% 6,659 84 0.36 -0.26 9 60 None
AMZN Options Chain 235.50 Call 300.00 8/07 Yes 0.11 0.13 0.11 -0.09 -45.00% 6,645 4,048 0.38 0.02 9 60 None
CRWV Options Chain 76.32 Put 60.00 8/07 No 0.74 0.81 0.79 +0.32 +68.09% 6,613 2,752 1.13 -0.13 3 21 None
MU Options Chain 874.66 Call 900.00 8/03 No 4.40 4.75 4.60 -19.95 -81.27% 6,586 1,239 0.77 0.14 12 68 None
SKHY Options Chain 149.00 Call 220.00 9/18 No 5.60 5.80 5.70 -0.80 -12.31% 6,569 1,149 1.09 0.21 3 22 None
SGHC Options Chain 14.08 Put 14.00 8/21 Yes 0.70 0.80 0.70 -0.20 -22.23% 6,565 835 0.60 -0.48 15 55 None
NVDA Options Chain 195.04 Put 197.50 8/05 No 3.05 3.15 3.10 -1.95 -38.62% 6,564 424 0.38 -0.54 18 64 None
NOK Options Chain 9.09 Call 9.00 8/14 No 0.58 0.60 0.58 +0.02 +3.58% 6,525 910 0.72 0.56 13 46 None
MU Options Chain 874.66 Call 1,000.00 8/07 No 6.30 6.65 6.42 -9.18 -58.85% 6,494 2,771 1.02 0.11 12 68 None
NVDA Options Chain 195.04 Call 230.00 8/21 No 0.46 0.47 0.47 +0.07 +17.50% 6,489 75,092 0.39 0.06 18 64 None
MU Options Chain 874.66 Call 990.00 8/21 No 26.45 27.15 26.70 -15.68 -37.00% 6,485 453 0.93 0.25 12 68 None
IREN Options Chain 38.26 Put 30.00 8/07 No 0.47 0.50 0.49 -0.09 -15.52% 6,455 4,472 1.35 -0.16 10 44 None
NVDA Options Chain 195.04 Call 185.00 8/07 No 14.10 14.25 14.35 +2.65 +22.65% 6,445 2,499 0.43 0.83 18 64 None
ONDS Options Chain 7.58 Put 6.00 8/07 No 0.04 0.06 0.05 +0.02 +66.67% 6,442 7,851 1.12 -0.10 9 38 None
NVDA Options Chain 195.04 Call 215.00 8/21 No 1.88 1.91 1.91 +0.46 +31.73% 6,431 41,050 0.37 0.18 18 64 None
AAPL Options Chain 333.43 Call 320.00 8/07 Yes 0.64 0.67 0.66 -15.84 -96.00% 6,417 2,028 0.32 0.11 9 63 None
NVDA Options Chain 195.04 Call 207.50 8/03 No 0.11 0.12 0.12 -0.02 -14.29% 6,389 3,687 0.33 0.04 18 64 None
GOOGL Options Chain 333.66 Call 350.00 8/21 No 13.40 13.70 13.50 +9.06 +204.06% 6,382 17,564 0.33 0.56 14 73 None
NVDA Options Chain 195.04 Call 210.00 8/03 No 0.05 0.06 0.06 -0.01 -14.29% 6,306 6,985 0.36 0.02 18 64 None
SOFI Options Chain 16.47 Call 16.00 8/07 Yes 0.63 0.65 0.65 -0.13 -16.67% 6,257 7,359 0.51 0.59 10 46 None
JD Options Chain 32.31 Call 34.00 8/21 Yes 0.84 0.88 0.83 +0.15 +22.06% 6,209 4,589 0.41 0.38 16 20 None
TSLA Options Chain 308.85 Put 120.00 8/07 No 0.01 0.02 0.02 0.00 0.00% 6,193 5,499 2.19 0.00 8 58 None
TTWO Options Chain 247.43 Call 290.00 8/21 Yes 2.15 2.35 2.25 -0.80 -26.23% 6,154 8,641 0.63 0.12 3 56 None
NVDA Options Chain 195.04 Call 220.00 8/21 No 1.15 1.18 1.18 +0.27 +29.67% 6,139 59,592 0.37 0.12 18 64 None
GOOGL Options Chain 333.66 Call 355.00 8/07 No 6.00 6.20 6.00 +5.07 +545.17% 6,126 853 0.34 0.44 14 73 None
AAPL Options Chain 333.43 Put 290.00 8/07 Yes 1.53 1.58 1.50 +1.11 +284.62% 6,111 1,897 0.34 -0.17 9 63 None
AMZN Options Chain 235.50 Call 265.00 8/03 Yes 6.10 6.25 6.19 +4.29 +225.79% 6,092 4,285 0.37 0.74 9 60 None
NFLX Options Chain 73.17 Call 75.00 8/07 No 0.32 0.34 0.32 -0.53 -62.36% 6,067 7,987 0.36 0.19 6 56 None
AMZN Options Chain 235.50 Call 280.00 8/03 Yes 0.52 0.58 0.56 +0.01 +1.82% 6,058 894 0.37 0.17 9 60 None
AMZN Options Chain 235.50 Put 260.00 8/21 Yes 3.90 4.15 4.03 -21.17 -84.01% 6,025 6,385 0.33 -0.28 9 60 None
SPCX Options Chain 112.20 Put 66.00 8/07 Yes 0.05 0.10 0.07 +0.01 +16.67% 6,015 162 1.57 -0.01 3 33 None
SOFI Options Chain 16.47 Put 16.00 8/07 Yes 0.30 0.32 0.30 0.00 0.00% 5,994 4,176 0.50 -0.41 10 46 None
NVDA Options Chain 195.04 Call 195.00 8/07 No 6.30 6.40 6.45 +1.76 +37.53% 5,979 15,409 0.40 0.56 18 64 None
ORCL Options Chain 127.56 Call 160.00 8/21 No 0.80 0.86 0.83 -0.22 -20.96% 5,953 15,464 0.66 0.10 7 63 None
TSLA Options Chain 308.85 Call 317.50 8/03 No 1.42 1.46 1.42 -0.74 -34.26% 5,947 2,632 0.35 0.23 8 58 None
AAPL Options Chain 333.43 Call 302.50 8/03 Yes 2.54 2.62 2.50 -29.48 -92.19% 5,923 118 0.29 0.51 9 63 None
BMNR Options Chain 18.08 Call 19.00 8/21 No 0.57 0.61 0.62 -0.49 -44.15% 5,891 27,870 0.83 0.30 12 36 None
AAPL Options Chain 333.43 Put 310.00 8/21 Yes 12.75 13.15 12.80 +10.18 +388.55% 5,885 12,447 0.27 -0.63 9 63 None
MRNA Options Chain 57.92 Call 60.00 8/07 Yes 1.63 1.97 1.80 -0.82 -31.30% 5,876 354 0.90 0.36 10 42 None
GOOGL Options Chain 333.66 Call 355.00 8/03 No 2.87 3.00 2.91 +2.67 +1,112.50% 5,866 318 0.28 0.36 14 73 None
GOOGL Options Chain 333.66 Put 155.00 8/07 No 0.00 0.01 0.01 -0.14 -93.34% 5,825 29 1.83 0.00 14 73 None
AMZN Options Chain 235.50 Call 280.00 8/10 Yes 1.99 2.23 2.10 +1.20 +133.34% 5,817 1,039 0.33 0.28 9 60 None
AAPL Options Chain 333.43 Call 302.50 8/07 Yes 4.65 4.80 4.65 -27.23 -85.42% 5,804 62 0.31 0.52 9 63 None
NVDA Options Chain 195.04 Call 200.00 8/14 No 5.30 5.40 5.37 +1.27 +30.98% 5,797 7,293 0.39 0.43 18 64 None
XYZ Options Chain 82.59 Call 87.00 8/07 Yes 1.57 1.88 1.86 -0.44 -19.13% 5,705 114 0.88 0.32 10 55 None
INTC Options Chain 95.28 Put 70.00 8/21 No 0.83 0.95 0.88 -0.10 -10.21% 5,663 17,140 0.91 -0.09 5 55 None
MSFT Options Chain 451.10 Call 480.00 8/21 Yes 6.00 6.30 6.16 +1.36 +28.34% 5,662 24,237 0.31 0.32 15 72 None
XYZ Options Chain 82.59 Call 83.00 8/07 Yes 3.05 3.35 3.20 -0.79 -19.80% 5,661 628 0.89 0.46 10 55 None
KEEL Options Chain 4.18 Call 4.00 8/07 No 0.22 0.26 0.24 -0.07 -22.59% 5,654 6,526 1.19 0.49 4 34 None
BABA Options Chain 116.32 Call 130.00 9/18 Yes 5.60 5.75 5.70 +2.20 +62.86% 5,646 23,285 0.47 0.40 14 26 None
KEEL Options Chain 4.18 Call 4.50 8/07 No 0.09 0.10 0.10 -0.03 -23.08% 5,644 2,391 1.26 0.25 4 34 None
NVDA Options Chain 195.04 Call 197.50 8/07 No 4.80 4.90 4.90 +1.39 +39.61% 5,644 24,744 0.39 0.47 18 64 None
MSFT Options Chain 451.10 Call 460.00 8/07 Yes 9.30 9.75 9.63 +3.23 +50.47% 5,630 3,177 0.35 0.56 15 72 None
BMNR Options Chain 18.08 Call 22.00 9/18 No 0.63 0.66 0.66 -0.35 -34.66% 5,622 6,937 0.85 0.24 12 36 None
TSLA Options Chain 308.85 Put 290.00 8/07 No 1.49 1.52 1.55 -0.69 -30.81% 5,611 2,081 0.48 -0.15 8 58 None
VZ Options Chain 46.11 Put 46.50 8/21 No 1.04 1.13 1.05 -0.20 -16.00% 5,566 78 0.24 -0.49 8 64 None
MRNA Options Chain 57.92 Call 64.00 8/07 Yes 0.68 0.84 0.70 -0.62 -46.97% 5,527 55 0.89 0.19 10 42 None
NVDA Options Chain 195.04 Put 195.00 8/05 No 2.08 2.14 2.10 -1.55 -42.47% 5,451 2,171 0.38 -0.43 18 64 None
BSX Options Chain 46.00 Call 49.00 8/21 No 0.60 0.70 0.60 0.00 0.00% 5,407 2,342 0.42 0.24 13 55 None
AAPL Options Chain 333.43 Call 350.00 8/07 Yes 0.04 0.05 0.04 -2.33 -98.32% 5,406 23,749 0.43 0.01 9 63 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
AAPL Options Chain 333.43 Call 330.00 8/21 Yes 0.80 0.89 0.86 -11.79 -93.21% 5,360 26,389 0.27 0.11 9 63 None
ORCL Options Chain 127.56 Call 130.00 8/07 No 3.55 3.65 3.72 -0.38 -9.27% 5,341 5,404 0.64 0.45 7 63 None
MARA Options Chain 11.82 Call 13.00 8/07 Yes 0.20 0.21 0.21 -0.11 -34.38% 5,339 27,730 1.10 0.23 4 41 None
INTC Options Chain 95.28 Call 150.00 8/03 No 0.00 0.10 0.04 -0.05 -55.56% 5,303 8 2.24 0.00 5 55 None
INBK Options Chain 26.29 Call 35.00 8/21 Yes 0.20 0.25 0.21 +0.16 +320.00% 5,302 10 0.65 0.10 11 47 None
AAPL Options Chain 333.43 Put 285.00 8/21 Yes 2.52 2.65 2.55 +1.89 +286.37% 5,288 10,792 0.30 -0.19 9 63 None
AMZN Options Chain 235.50 Call 277.50 8/03 Yes 0.90 0.96 1.11 +0.41 +58.58% 5,286 179 0.37 0.24 9 60 None
AAPL Options Chain 333.43 Call 325.00 8/21 Yes 1.25 1.35 1.39 -13.96 -90.95% 5,285 15,513 0.27 0.15 9 63 None
ONDS Options Chain 7.58 Put 4.50 8/28 Yes 0.04 0.08 0.07 -0.01 -12.50% 5,282 16 1.09 -0.04 9 38 None
ORCL Options Chain 127.56 Call 135.00 8/07 No 1.92 2.06 2.05 -0.34 -14.23% 5,263 7,412 0.65 0.30 7 63 None
MSTR Options Chain 97.75 Put 50.00 8/07 Yes 0.02 0.05 0.05 -0.03 -37.50% 5,253 11,044 1.78 0.00 5 58 None
CRWV Options Chain 76.32 Call 140.00 9/18 No 0.60 0.68 0.66 -0.09 -12.00% 5,240 7,540 1.06 0.06 3 21 None
NVDA Options Chain 195.04 Call 215.00 8/07 No 0.30 0.32 0.32 +0.06 +23.08% 5,212 10,671 0.39 0.06 18 64 None
NCLH Options Chain 18.72 Call 19.00 9/18 Yes 1.17 1.27 1.19 -0.14 -10.53% 5,208 2,931 0.47 0.48 7 42 None
BABA Options Chain 116.32 Call 125.00 8/07 No 1.95 2.01 2.00 +1.35 +207.70% 5,203 6,711 0.45 0.36 14 26 None
CRM Options Chain 180.71 Call 200.00 8/21 No 2.63 2.76 2.70 +0.56 +26.17% 5,141 10,975 0.47 0.24 15 70 None
WBD Options Chain 25.47 Put 23.00 10/16 No 0.25 0.34 0.25 -0.08 -24.25% 5,140 11,614 0.26 -0.15 3 19 None
NVDA Options Chain 195.04 Call 212.50 8/07 No 0.49 0.50 0.50 +0.11 +28.21% 5,109 8,103 0.39 0.09 18 64 None
HOOD Options Chain 86.60 Call 90.00 8/07 No 1.66 1.74 1.70 -0.65 -27.66% 5,082 3,626 0.69 0.33 10 53 None
FSLR Options Chain 206.01 Call 300.00 8/21 Yes 0.40 1.00 0.92 +0.32 +53.34% 5,067 3,251 0.79 0.05 16 63 None
XOM Options Chain 156.79 Call 160.00 8/28 Yes 2.29 2.70 2.56 -1.54 -37.57% 5,042 292 0.32 0.32 11 70 None
TSLA Options Chain 308.85 Call 325.00 8/07 No 3.05 3.10 3.05 -0.34 -10.03% 5,037 3,863 0.48 0.25 8 58 None
NCLH Options Chain 18.72 Call 20.00 12/18 Yes 1.85 2.05 1.84 -0.42 -18.59% 5,035 6,076 0.53 0.49 7 42 None
SMCI Options Chain 27.73 Call 31.00 8/07 No 0.45 0.47 0.45 -0.05 -10.00% 5,026 3,946 0.90 0.24 14 54 None
ABR Options Chain 4.82 Put 5.00 8/07 Yes 0.20 0.30 0.30 -0.03 -9.10% 5,013 5,086 0.44 -0.70 12 52 None
ETN Options Chain 386.89 Put 345.00 9/11 Yes 1.95 5.90 4.30 % 5,012 0 0.45 -0.11 10 68 None
TSLA Options Chain 308.85 Call 320.00 8/07 No 4.35 4.45 4.40 -0.24 -5.18% 5,009 3,745 0.47 0.33 8 58 None
AMC Options Chain 2.77 Put 2.00 9/18 No 0.10 0.11 0.10 0.00 0.00% 4,985 7,686 1.07 -0.16 7 30 None
F Options Chain 14.86 Call 14.50 8/07 No 0.33 0.34 0.33 -0.28 -45.91% 4,951 2,332 0.37 0.51 9 47 None
TSLA Options Chain 308.85 Call 310.00 8/07 No 8.30 8.45 8.28 +0.03 +0.37% 4,919 1,848 0.46 0.52 8 58 None
AAPL Options Chain 333.43 Call 335.00 8/21 Yes 0.51 0.55 0.55 -9.12 -94.32% 4,911 10,543 0.28 0.08 9 63 None
INTC Options Chain 95.28 Call 95.00 8/07 No 3.15 3.40 3.23 -0.05 -1.53% 4,901 4,473 0.90 0.42 5 55 None
AAPL Options Chain 333.43 Put 330.00 8/07 Yes 28.75 29.50 28.73 +22.61 +369.45% 4,876 5,127 0.44 -0.95 9 63 None
SATS Options Chain 103.92 Call 125.00 12/18 No 9.20 10.40 10.00 -0.95 -8.68% 4,857 36,601 0.57 0.41 3 47 None
COIN Options Chain 163.58 Call 152.50 8/07 Yes 2.33 2.58 2.47 -12.69 -83.71% 4,846 4 0.69 0.25 9 56 None
MSFT Options Chain 451.10 Call 470.00 8/03 Yes 1.50 1.62 1.71 +0.32 +23.03% 4,838 4,319 0.29 0.28 15 72 None
TSLA Options Chain 308.85 Put 190.00 8/07 No 0.05 0.06 0.06 +0.02 +50.00% 4,834 1,737 1.35 0.00 8 58 None
MSFT Options Chain 451.10 Put 450.00 8/21 Yes 8.20 8.65 8.40 -6.10 -42.07% 4,823 4,244 0.32 -0.34 15 72 None
AMD Options Chain 499.30 Put 425.00 8/03 No 0.44 0.75 0.63 -0.31 -32.98% 4,822 315 0.88 -0.01 11 60 None
SMCI Options Chain 27.73 Call 29.50 8/07 No 0.80 0.85 0.83 -0.06 -6.75% 4,810 5,905 0.89 0.37 14 54 None
NVDA Options Chain 195.04 Put 195.00 8/07 No 2.85 2.87 2.86 -1.59 -35.73% 4,807 10,727 0.40 -0.44 18 64 None
AMC Options Chain 2.77 Call 3.00 8/21 No 0.18 0.19 0.18 -0.02 -10.00% 4,806 90,457 1.13 0.42 7 30 None
NOW Options Chain 110.07 Call 115.00 8/07 No 2.18 2.25 2.20 +0.03 +1.39% 4,790 3,603 0.62 0.35 9 54 None
AAPL Options Chain 333.43 Put 295.00 8/03 Yes 0.95 1.00 1.00 +0.74 +284.62% 4,753 646 0.29 -0.17 9 63 None
MSFT Options Chain 451.10 Call 460.00 8/03 Yes 5.50 5.90 5.78 +2.18 +60.56% 4,746 1,109 0.30 0.59 15 72 None
MU Options Chain 874.66 Put 800.00 8/03 No 9.45 9.85 9.87 -0.13 -1.30% 4,741 678 0.82 -0.30 12 68 None
INTC Options Chain 95.28 Put 90.00 8/03 No 1.37 1.47 1.42 -0.87 -38.00% 4,729 832 0.66 -0.36 5 55 None
SPCX Options Chain 112.20 Put 95.00 8/14 Yes 4.60 4.80 4.69 +0.54 +13.02% 4,719 2,167 1.30 -0.26 3 33 None
SATS Options Chain 103.92 Call 120.00 7/17 No 2.10 2.55 2.30 -1.27 -35.58% 4,700 7,892 0.69 0.23 3 47 None
TSLA Options Chain 308.85 Call 310.00 8/05 No 6.70 6.80 6.66 -0.19 -2.78% 4,693 1,337 0.44 0.51 8 58 None
MSTR Options Chain 97.75 Call 130.00 9/18 Yes 1.85 1.93 1.93 -0.82 -29.82% 4,684 2,780 0.79 0.16 5 58 None
INTC Options Chain 95.28 Put 87.00 8/03 No 0.62 0.73 0.68 -0.65 -48.88% 4,669 846 0.70 -0.20 5 55 None
PFE Options Chain 24.91 Call 25.50 8/07 Yes 0.28 0.30 0.30 +0.06 +25.00% 4,665 5,327 0.34 0.36 6 56 None
PFE Options Chain 24.91 Call 25.00 8/07 Yes 0.49 0.50 0.49 +0.04 +8.89% 4,658 11,436 0.34 0.53 6 56 None
NVDA Options Chain 195.04 Put 200.00 8/07 No 5.10 5.15 5.05 -2.20 -30.35% 4,658 7,026 0.39 -0.62 18 64 None
SATS Options Chain 103.92 Put 85.00 12/18 No 6.40 7.10 6.60 +0.05 +0.77% 4,649 36,558 0.57 -0.23 3 47 None
MSTR Options Chain 97.75 Put 88.00 8/07 Yes 1.81 2.00 1.91 +0.57 +42.54% 4,644 601 0.77 -0.33 5 58 None
NVDA Options Chain 195.04 Call 185.00 8/03 No 13.35 13.50 13.45 +2.85 +26.89% 4,633 300 0.33 0.94 18 64 None
AAPL Options Chain 333.43 Call 315.00 8/07 Yes 1.16 1.21 1.22 -18.34 -93.77% 4,619 1,159 0.31 0.19 9 63 None
AMZN Options Chain 235.50 Put 260.00 8/07 Yes 1.80 1.82 1.81 -22.17 -92.46% 4,612 477 0.36 -0.20 9 60 None
INTC Options Chain 95.28 Call 105.00 8/07 No 0.92 1.00 0.94 -0.08 -7.85% 4,606 6,174 0.92 0.16 5 55 None
SOFI Options Chain 16.47 Call 17.50 8/07 Yes 0.09 0.10 0.10 -0.05 -33.34% 4,596 5,208 0.51 0.15 10 46 None
SOFI Options Chain 16.47 Put 15.50 8/07 Yes 0.15 0.16 0.16 -0.01 -5.89% 4,586 7,950 0.52 -0.25 10 46 None
WBD Options Chain 25.47 Put 25.00 8/21 No 0.21 0.29 0.28 -0.04 -12.50% 4,585 63,590 0.22 -0.34 3 19 None
VZ Options Chain 46.11 Call 50.00 9/04 No 0.36 0.45 0.34 +0.05 +17.25% 4,565 168 0.24 0.17 8 64 None
NVDA Options Chain 195.04 Call 225.00 8/14 No 0.31 0.34 0.33 +0.04 +13.80% 4,546 4,636 0.40 0.04 18 64 None
ONDS Options Chain 7.58 Put 6.50 8/07 No 0.11 0.13 0.11 +0.01 +10.00% 4,532 3,775 1.04 -0.19 9 38 None
AMZN Options Chain 235.50 Call 267.50 8/03 Yes 4.50 4.75 4.65 +3.06 +192.46% 4,528 470 0.37 0.64 9 60 None
CBRS Options Chain 203.07 Call 325.00 8/07 No 0.55 0.60 0.55 -0.16 -22.54% 4,516 16,910 1.73 0.02 11 31 None
COIN Options Chain 163.58 Call 160.00 8/07 Yes 1.01 1.12 1.02 -9.68 -90.47% 4,513 380 0.71 0.13 9 56 None
BA Options Chain 220.90 Put 190.00 9/04 No 1.25 1.90 1.80 +0.86 +91.49% 4,509 36 0.36 -0.12 8 53 None
GDDY Options Chain 99.33 Put 65.00 8/14 Yes 0.00 1.00 0.34 % 4,503 0 0.95 -0.05 6 52 None
GOOG Options Chain 333.68 Call 350.00 8/07 No 8.45 8.85 8.50 +7.08 +498.60% 4,491 5,483 0.34 0.55 11 65 None
CMG Options Chain 38.52 Call 37.00 8/21 No 1.52 1.65 1.53 -0.89 -36.78% 4,489 751 0.35 0.60 9 49 None
TSLA Options Chain 308.85 Call 325.00 8/03 No 0.43 0.44 0.44 -0.52 -54.17% 4,468 1,607 0.37 0.10 8 58 None
TSLA Options Chain 308.85 Call 320.00 8/05 No 3.00 3.10 3.02 -0.33 -9.86% 4,459 1,052 0.45 0.29 8 58 None
MRVL Options Chain 183.30 Call 240.00 8/21 No 3.50 3.85 3.67 +1.24 +51.03% 4,458 7,519 0.90 0.17 10 60 None
NFLX Options Chain 73.17 Call 72.00 8/07 No 1.13 1.16 1.14 -1.13 -49.78% 4,441 2,968 0.35 0.47 6 56 None
NOK Options Chain 9.09 Call 9.50 8/14 No 0.33 0.37 0.36 +0.01 +2.86% 4,438 1,023 0.71 0.41 13 46 None
PLTR Options Chain 122.26 Call 160.00 8/07 Yes 0.30 0.32 0.29 -0.06 -17.15% 4,432 6,122 1.08 0.03 11 52 None
MARA Options Chain 11.82 Put 10.00 9/18 Yes 0.90 1.00 0.95 +0.20 +26.67% 4,432 27,298 0.98 -0.29 4 41 None
NVDA Options Chain 195.04 Put 185.00 8/07 No 0.69 0.71 0.68 -0.62 -47.70% 4,427 18,091 0.43 -0.17 18 64 None
IREN Options Chain 38.26 Put 32.50 8/07 No 0.98 1.09 1.12 +0.07 +6.67% 4,421 556 1.30 -0.27 10 44 None
ONDS Options Chain 7.58 Call 9.00 8/14 Yes 0.21 0.23 0.22 -0.05 -18.52% 4,406 3,557 1.22 0.23 9 38 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
ORCL Options Chain 127.56 Call 145.00 9/18 Yes 7.75 8.00 7.90 -0.30 -3.66% 4,377 14,654 0.73 0.38 7 63 None
MU Options Chain 874.66 Call 1,000.00 8/21 No 24.55 25.25 24.55 -13.23 -35.02% 4,356 7,077 0.93 0.24 12 68 None
AG Options Chain 15.69 Put 14.50 8/21 Yes 0.63 0.70 0.70 +0.11 +18.65% 4,339 107 0.62 -0.34 15 48 None
SKHY Options Chain 149.00 Call 160.00 8/07 No 5.30 5.80 5.40 -1.40 -20.59% 4,338 1,387 1.27 0.35 3 22 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
NBIS Options Chain 188.43 Put 150.00 8/07 No 2.63 2.83 2.68 -0.47 -14.93% 4,319 6,670 1.55 -0.15 3 22 None
NFLX Options Chain 73.17 Call 81.00 8/21 No 0.28 0.30 0.28 -0.18 -39.13% 4,288 2,883 0.38 0.12 6 56 None
NVDA Options Chain 195.04 Put 210.00 8/03 No 11.65 11.80 11.69 -4.22 -26.53% 4,261 104 0.42 -0.98 18 64 None
GOOGL Options Chain 333.66 Call 360.00 8/21 No 8.45 8.70 8.60 +6.19 +256.85% 4,260 13,684 0.32 0.41 14 73 None
NVDA Options Chain 195.04 Call 400.00 8/21 No 0.00 0.01 0.01 -0.01 -50.00% 4,258 8,219 0.97 0.00 18 64 None
TSLA Options Chain 308.85 Put 295.00 8/03 No 0.29 0.31 0.30 -0.68 -69.39% 4,258 1,738 0.38 -0.10 8 58 None
AAPL Options Chain 333.43 Call 325.00 8/07 Yes 0.35 0.37 0.36 -13.02 -97.31% 4,240 4,813 0.33 0.07 9 63 None
NVDA Options Chain 195.04 Put 187.50 8/03 No 0.12 0.13 0.13 -0.42 -76.37% 4,209 2,480 0.35 -0.10 18 64 None
MU Options Chain 874.66 Call 980.00 8/21 No 28.50 29.20 29.00 -14.00 -32.56% 4,202 1,587 0.93 0.27 12 68 None
AMZN Options Chain 235.50 Put 245.00 8/07 Yes 0.29 0.31 0.30 -16.02 -98.17% 4,197 1,173 0.42 -0.03 9 60 None
SPCX Options Chain 112.20 Call 130.00 8/07 Yes 3.20 3.40 3.40 -0.90 -20.93% 4,183 4,524 1.65 0.25 3 33 None
NFLX Options Chain 73.17 Call 75.00 8/21 No 1.12 1.15 1.13 -0.67 -37.23% 4,180 13,861 0.35 0.32 6 56 None
AAPL Options Chain 333.43 Call 300.00 8/03 Yes 3.70 3.85 3.65 -30.56 -89.34% 4,177 38 0.29 0.63 9 63 None
TLRY Options Chain 4.20 Call 5.00 8/07 No 0.03 0.06 0.05 +0.03 +150.00% 4,171 1,385 0.87 0.21 12 28 None
COIN Options Chain 163.58 Call 150.00 8/07 Yes 3.00 3.20 3.10 -13.95 -81.82% 4,155 73 0.69 0.30 9 56 None
WULF Options Chain 17.82 Call 23.00 8/21 Yes 0.47 0.49 0.48 +0.02 +4.35% 4,145 19,904 1.12 0.22 2 38 None
TSLA Options Chain 308.85 Call 312.50 8/07 No 7.15 7.25 7.10 -0.20 -2.74% 4,143 4,520 0.47 0.47 8 58 None
MSFT Options Chain 451.10 Put 430.00 8/21 Yes 3.50 3.70 3.65 -3.27 -47.26% 4,140 4,691 0.34 -0.17 15 72 None
SATS Options Chain 103.92 Call 110.00 9/18 No 10.00 10.70 10.10 -2.35 -18.88% 4,136 591 0.61 0.50 3 47 None
PUMP Options Chain 10.82 Put 10.00 8/21 Yes 0.20 0.25 0.25 -0.15 -37.50% 4,123 47 0.64 -0.26 11 41 None
MSFT Options Chain 451.10 Call 465.00 8/03 Yes 3.05 3.25 3.20 +0.85 +36.17% 4,120 642 0.30 0.43 15 72 None
SOFI Options Chain 16.47 Call 17.00 8/14 Yes 0.35 0.37 0.36 -0.08 -18.19% 4,119 3,103 0.50 0.33 10 46 None
AAPL Options Chain 333.43 Put 297.50 8/03 Yes 1.60 1.67 1.55 +1.26 +434.49% 4,101 161 0.29 -0.26 9 63 None
NOK Options Chain 9.09 Put 8.50 8/07 No 0.11 0.13 0.12 -0.03 -20.00% 4,099 3,193 0.68 -0.23 13 46 None
AAPL Options Chain 333.43 Put 315.00 8/21 Yes 16.40 16.95 16.45 +12.85 +356.95% 4,095 18,191 0.27 -0.72 9 63 None
VALE Options Chain 14.99 Put 14.50 8/14 Yes 0.22 0.26 0.26 -0.09 -25.72% 4,083 240 0.35 -0.34 9 55 None
NVDA Options Chain 195.04 Put 165.00 8/21 No 0.57 0.58 0.59 -0.16 -21.34% 4,062 15,374 0.50 -0.08 18 64 None
MU Options Chain 874.66 Put 830.00 8/03 No 19.55 20.00 20.11 +2.65 +15.18% 4,056 354 0.80 -0.49 12 68 None
TSLA Options Chain 308.85 Put 250.00 8/03 No 0.01 0.03 0.03 -0.02 -40.00% 4,054 330 0.88 0.00 8 58 None
RKLB Options Chain 67.03 Put 45.00 8/07 No 0.02 0.06 0.06 +0.01 +20.00% 4,049 445 1.07 0.00 7 44 None
RIVN Options Chain 16.83 Put 15.00 8/07 Yes 0.25 0.27 0.25 +0.02 +8.70% 4,047 4,016 0.61 -0.37 6 34 None
NVDA Options Chain 195.04 Put 187.50 8/05 No 0.56 0.60 0.57 -0.69 -54.77% 4,044 5,365 0.40 -0.16 18 64 None
AAPL Options Chain 333.43 Put 280.00 8/07 Yes 0.51 0.53 0.52 +0.29 +126.09% 4,026 705 0.38 -0.07 9 63 None
BMY Options Chain 64.99 Put 61.00 8/21 Yes 0.49 0.57 0.50 -0.07 -12.29% 4,024 20,690 0.31 -0.20 15 68 None
AAPL Options Chain 333.43 Put 280.00 8/21 Yes 1.71 1.80 1.75 +1.22 +230.19% 4,019 10,346 0.31 -0.14 9 63 None
NVTS Options Chain 11.01 Call 10.00 8/14 No 1.49 1.66 1.47 -0.01 -0.68% 4,018 5,296 1.22 0.69 6 35 None
MU Options Chain 874.66 Call 950.00 8/03 No 0.95 1.13 1.11 -9.09 -89.12% 4,013 1,488 0.81 0.04 12 68 None
PLTR Options Chain 122.26 Call 124.00 8/07 Yes 6.35 6.45 6.30 -0.04 -0.64% 4,012 5,277 1.02 0.48 11 52 None
PLTR Options Chain 122.26 Put 60.00 8/07 Yes 0.01 0.04 0.01 -0.01 -50.00% 4,007 5,049 1.88 0.00 11 52 None
DDOG Options Chain 268.56 Call 400.00 8/21 Yes 0.85 1.10 0.97 +0.01 +1.05% 3,999 2,013 0.90 0.04 8 55 None
LRCX Options Chain 297.72 Put 270.00 8/07 Yes 4.80 5.30 5.00 -1.29 -20.51% 3,999 141 1.01 -0.21 11 58 None
TSLA Options Chain 308.85 Put 320.00 8/03 No 10.30 10.50 10.58 -2.17 -17.02% 3,987 951 0.35 -0.82 8 58 None
NFLX Options Chain 73.17 Call 73.00 8/07 No 0.76 0.78 0.77 -0.91 -54.17% 3,986 2,946 0.35 0.36 6 56 None
RIVN Options Chain 16.83 Call 19.00 8/07 Yes 0.03 0.05 0.05 -0.27 -84.38% 3,980 1,596 0.87 0.06 6 34 None
MSTR Options Chain 97.75 Put 82.00 8/07 Yes 0.64 0.76 0.73 +0.21 +40.39% 3,978 4,016 0.82 -0.16 5 58 None
AMZN Options Chain 235.50 Call 255.00 8/21 Yes 17.70 18.10 18.10 +12.65 +232.11% 3,977 16,408 0.33 0.79 9 60 None
SPCX Options Chain 112.20 Put 90.00 8/07 Yes 1.90 1.95 1.93 +0.28 +16.97% 3,953 11,542 1.50 -0.16 3 33 None
MSTR Options Chain 97.75 Call 105.00 8/07 Yes 0.71 0.75 0.73 -1.37 -65.24% 3,936 8,793 0.81 0.12 5 58 None
AAPL Options Chain 333.43 Put 290.00 8/03 Yes 0.36 0.38 0.34 +0.19 +126.67% 3,930 160 0.31 -0.08 9 63 None
AMZN Options Chain 235.50 Call 295.00 8/21 Yes 1.31 1.39 1.37 +0.78 +132.21% 3,921 32,990 0.32 0.15 9 60 None
GME Options Chain 21.83 Call 23.00 8/07 No 0.07 0.08 0.08 -0.01 -11.12% 3,908 7,434 0.36 0.12 10 41 None
COIN Options Chain 163.58 Call 750.00 9/18 Yes 0.01 0.10 0.07 -0.02 -22.23% 3,901 869 1.71 0.00 9 56 None
HPE Options Chain 47.57 Call 50.00 8/21 No 2.28 2.42 2.35 +0.20 +9.31% 3,898 4,753 0.74 0.42 8 51 None
SPCX Options Chain 112.20 Put 80.00 8/21 Yes 1.80 1.85 1.85 +0.33 +21.72% 3,885 10,106 1.19 -0.11 3 33 None
NVDA Options Chain 195.04 Put 190.00 8/05 No 0.86 0.90 0.89 -0.93 -51.10% 3,880 2,961 0.39 -0.24 18 64 None
SNAP Options Chain 4.69 Call 5.50 8/07 Yes 0.09 0.11 0.09 -0.02 -18.19% 3,878 7,671 1.35 0.21 8 30 None
MSTR Options Chain 97.75 Put 85.00 8/07 Yes 1.06 1.22 1.18 +0.34 +40.48% 3,874 1,903 0.78 -0.23 5 58 None
COIN Options Chain 163.58 Put 140.00 8/07 Yes 3.75 4.00 4.00 +2.73 +214.97% 3,867 1,172 0.70 -0.42 9 56 None
MARA Options Chain 11.82 Put 11.00 9/18 Yes 1.36 1.43 1.42 +0.26 +22.42% 3,846 3,671 0.98 -0.38 4 41 None
AAPL Options Chain 333.43 Call 307.50 8/07 Yes 2.78 2.85 3.00 -24.12 -88.94% 3,842 33 0.31 0.37 9 63 None
PLTR Options Chain 122.26 Call 129.00 8/07 Yes 4.40 4.50 4.31 -0.10 -2.27% 3,842 5,207 1.02 0.37 11 52 None
ORCL Options Chain 127.56 Put 120.00 8/07 No 1.34 1.45 1.41 -0.61 -30.20% 3,836 1,688 0.65 -0.22 7 63 None
AAPL Options Chain 333.43 Put 285.00 8/07 Yes 0.85 0.90 0.88 +0.58 +193.34% 3,829 1,423 0.35 -0.11 9 63 None
NFLX Options Chain 73.17 Call 77.00 8/07 No 0.14 0.15 0.15 -0.26 -63.42% 3,815 2,210 0.38 0.10 6 56 None
ORCL Options Chain 127.56 Call 140.00 8/21 No 3.50 3.70 3.60 -0.27 -6.98% 3,811 18,781 0.63 0.31 7 63 None
PYPL Options Chain 57.65 Call 58.00 8/07 No 0.68 0.72 0.70 -0.28 -28.58% 3,803 355 0.32 0.35 14 60 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
WULF Options Chain 17.82 Call 19.50 8/07 Yes 0.59 0.70 0.62 -0.18 -22.50% 3,794 5,338 1.30 0.37 2 38 None
AMZN Options Chain 235.50 Put 225.00 8/21 Yes 0.32 0.34 0.34 -6.61 -95.11% 3,792 14,567 0.43 -0.01 9 60 None
GOOGL Options Chain 333.66 Call 352.50 8/03 No 3.90 4.25 4.10 +3.80 +1,266.67% 3,770 159 0.28 0.47 14 73 None
SPCX Options Chain 112.20 Put 90.00 8/14 Yes 3.20 3.30 3.21 +0.45 +16.31% 3,767 13,250 1.31 -0.20 3 33 None
TSLA Options Chain 308.85 Call 317.50 8/07 No 5.15 5.25 5.18 -0.27 -4.96% 3,761 4,617 0.47 0.37 8 58 None
CRM Options Chain 180.71 Call 220.00 8/21 No 0.67 0.80 0.67 +0.25 +59.53% 3,745 8,959 0.51 0.07 15 70 None
SNAP Options Chain 4.69 Put 3.50 8/07 Yes 0.02 0.03 0.03 +0.02 +200.00% 3,740 1,145 1.38 -0.06 8 30 None
BE Options Chain 207.12 Call 370.00 9/18 No 5.00 5.70 5.43 -0.42 -7.18% 3,740 13,771 1.20 0.14 4 52 None
AMZN Options Chain 235.50 Put 250.00 8/21 Yes 1.75 1.87 1.74 -18.68 -91.48% 3,728 15,669 0.34 -0.14 9 60 None
TSLA Options Chain 308.85 Call 332.50 8/07 No 1.76 1.79 1.71 -0.32 -15.77% 3,723 4,209 0.49 0.16 8 58 None
NVDA Options Chain 195.04 Put 200.00 8/03 No 3.00 3.10 2.98 -3.02 -50.34% 3,720 1,428 0.29 -0.76 18 64 None
NVDA Options Chain 195.04 Call 205.00 8/21 No 4.60 4.65 4.60 +1.00 +27.78% 3,717 23,890 0.38 0.34 18 64 None
TSLA Options Chain 308.85 Call 302.50 8/03 No 9.10 9.20 8.75 -0.24 -2.67% 3,712 793 0.34 0.77 8 58 None
AAPL Options Chain 333.43 Call 330.00 8/07 Yes 0.20 0.22 0.20 -10.00 -98.04% 3,709 4,024 0.35 0.05 9 63 None
WULF Options Chain 17.82 Call 20.00 9/18 Yes 1.87 1.97 1.90 -0.05 -2.57% 3,705 14,903 1.05 0.47 2 38 None
RIVN Options Chain 16.83 Call 20.00 8/07 Yes 0.02 0.03 0.02 -0.16 -88.89% 3,691 6,926 0.98 0.03 6 34 None
NBIS Options Chain 188.43 Call 220.00 8/07 No 4.50 4.95 4.50 -0.85 -15.89% 3,689 4,955 1.42 0.21 3 22 None
SKHY Options Chain 149.00 Call 150.00 9/18 No 22.10 23.00 22.80 -0.39 -1.69% 3,682 1,231 1.11 0.57 3 22 None
AAPL Options Chain 333.43 Put 320.00 8/21 Yes 20.40 20.85 20.18 +15.28 +311.84% 3,679 10,053 0.27 -0.79 9 63 None
CRWV Options Chain 76.32 Put 72.50 9/18 No 11.40 11.80 11.40 +1.25 +12.32% 3,667 1,748 1.04 -0.44 3 21 None
BYND Options Chain 0.56 Call 1.00 8/14 Yes 0.02 0.03 0.02 -0.01 -33.34% 3,666 13,452 2.41 0.11 9 18 None
NVDA Options Chain 195.04 Call 195.00 8/21 No 9.40 9.50 9.58 +1.88 +24.42% 3,657 15,437 0.39 0.56 18 64 None
TSLA Options Chain 308.85 Call 305.00 8/07 No 11.10 11.20 11.02 +0.17 +1.57% 3,653 1,712 0.46 0.61 8 58 None
NVDA Options Chain 195.04 Put 180.00 8/07 No 0.36 0.37 0.36 -0.28 -43.75% 3,644 79,309 0.46 -0.10 18 64 None
GOOGL Options Chain 333.66 Put 345.00 8/03 No 0.66 0.79 0.80 -10.83 -93.13% 3,630 65 0.27 -0.22 14 73 None
RIVN Options Chain 16.83 Call 16.00 8/07 Yes 0.40 0.41 0.41 -0.95 -69.86% 3,629 1,764 0.64 0.34 6 34 None
GOOGL Options Chain 333.66 Put 340.00 8/03 No 0.27 0.31 0.30 -7.55 -96.18% 3,627 64 0.28 -0.11 14 73 None
NFLX Options Chain 73.17 Call 85.00 10/16 No 1.28 1.35 1.30 -0.45 -25.72% 3,593 14,028 0.38 0.21 6 56 None
SOFI Options Chain 16.47 Put 14.00 8/21 Yes 0.12 0.13 0.13 0.00 0.00% 3,582 11,033 0.56 -0.13 10 46 None
CVNA Options Chain 61.44 Call 60.00 8/07 No 2.75 2.98 2.72 -0.72 -20.93% 3,575 2,380 0.70 0.55 8 50 None
MU Options Chain 874.66 Put 870.00 8/03 No 42.20 43.90 43.88 +11.88 +37.13% 3,572 137 0.76 -0.73 12 68 None
RIVN Options Chain 16.83 Call 17.00 8/07 Yes 0.16 0.18 0.17 -0.66 -79.52% 3,567 1,467 0.71 0.18 6 34 None
MSFT Options Chain 451.10 Call 480.00 8/07 Yes 2.20 2.36 2.35 +0.59 +33.53% 3,549 3,945 0.34 0.22 15 72 None
AMZN Options Chain 235.50 Call 265.00 8/21 Yes 10.85 11.20 10.95 +7.70 +236.93% 3,543 15,155 0.32 0.63 9 60 None
AAPL Options Chain 333.43 Call 312.50 8/07 Yes 1.58 1.62 1.56 -21.27 -93.17% 3,526 32 0.31 0.24 9 63 None
TSLA Options Chain 308.85 Put 312.50 8/03 No 4.80 4.90 4.90 -2.65 -35.10% 3,521 325 0.35 -0.60 8 58 None
MU Options Chain 874.66 Call 850.00 8/03 No 18.00 18.40 18.10 -31.09 -63.21% 3,512 1,344 0.79 0.38 12 68 None
INTC Options Chain 95.28 Call 100.00 8/21 No 4.30 4.50 4.46 +0.26 +6.19% 3,505 17,082 0.84 0.38 5 55 None
RIVN Options Chain 16.83 Call 18.50 9/04 Yes 0.33 0.42 0.36 -0.50 -58.14% 3,503 64 0.64 0.22 6 34 None
TLRY Options Chain 4.20 Call 10.00 9/18 No 0.02 0.03 0.03 +0.01 +50.00% 3,500 6,786 1.11 0.04 12 28 None
GOOG Options Chain 333.68 Call 360.00 9/18 No 14.35 14.85 15.05 +8.79 +140.42% 3,495 4,428 0.32 0.46 11 65 None
TSLA Options Chain 308.85 Put 310.00 8/07 No 7.50 7.60 7.55 -1.70 -18.38% 3,481 1,489 0.47 -0.48 8 58 None
GOOGL Options Chain 333.66 Call 350.00 8/07 No 8.50 9.10 8.68 +7.11 +452.87% 3,472 3,330 0.33 0.56 14 73 None
AMZN Options Chain 235.50 Put 200.00 8/21 Yes 0.12 0.14 0.14 -1.36 -90.67% 3,471 9,346 0.58 0.00 9 60 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
NFLX Options Chain 73.17 Call 74.00 8/21 No 1.41 1.44 1.42 -0.80 -36.04% 3,454 9,296 0.35 0.37 6 56 None
NVDA Options Chain 195.04 Call 197.50 8/05 No 3.95 4.05 4.05 +1.26 +45.17% 3,449 1,104 0.38 0.46 18 64 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
AAPL Options Chain 333.43 Call 300.00 8/21 Yes 8.70 8.85 8.85 -26.84 -75.21% 3,445 14,729 0.27 0.57 9 63 None
GOOGL Options Chain 333.66 Call 380.00 8/21 No 2.82 2.99 2.91 +2.17 +293.25% 3,440 9,702 0.33 0.19 14 73 None
SPCX Options Chain 112.20 Put 105.00 8/07 Yes 7.00 7.20 7.12 +0.97 +15.78% 3,436 8,764 1.53 -0.39 3 33 None
AAPL Options Chain 333.43 Put 302.50 8/03 Yes 3.80 4.00 3.95 +3.46 +706.13% 3,428 212 0.29 -0.49 9 63 None
TSLA Options Chain 308.85 Put 305.00 8/05 No 3.85 3.95 3.90 -1.55 -28.44% 3,415 1,434 0.44 -0.37 8 58 None
SPCX Options Chain 112.20 Call 150.00 8/07 Yes 1.50 1.55 1.52 -0.41 -21.25% 3,414 13,036 1.83 0.11 3 33 None
ORCL Options Chain 127.56 Put 130.00 8/21 No 8.40 8.70 8.48 -0.84 -9.02% 3,406 11,976 0.63 -0.51 7 63 None
SPCX Options Chain 112.20 Call 150.00 9/18 Yes 5.30 5.50 5.35 -0.99 -15.62% 3,405 14,783 1.05 0.26 3 33 None
AMZN Options Chain 235.50 Put 270.00 8/07 Yes 5.40 5.55 5.40 -27.20 -83.44% 3,403 541 0.36 -0.46 9 60 None
AMZN Options Chain 235.50 Call 265.00 8/07 Yes 7.90 8.05 7.96 +5.57 +233.06% 3,402 5,676 0.37 0.68 9 60 None
RDDT Options Chain 178.04 Call 140.00 8/07 Yes 5.20 5.50 5.34 -33.21 -86.15% 3,402 2 0.72 0.49 14 44 None
GOOGL Options Chain 333.66 Call 360.00 8/07 No 3.85 4.15 4.05 +3.44 +563.94% 3,389 2,324 0.34 0.33 14 73 None
GLXY Options Chain 21.52 Call 23.00 8/14 Yes 1.03 1.26 1.18 -0.13 -9.93% 3,385 63 1.14 0.40 6 42 None
JD Options Chain 32.31 Call 35.00 8/21 Yes 0.54 0.57 0.55 +0.11 +25.00% 3,376 1,053 0.41 0.28 16 20 None
PFE Options Chain 24.91 Call 26.00 8/07 Yes 0.15 0.16 0.15 +0.03 +25.00% 3,367 13,964 0.35 0.23 6 56 None
SOFI Options Chain 16.47 Put 15.00 9/18 Yes 0.62 0.64 0.62 +0.03 +5.09% 3,353 15,100 0.53 -0.30 10 46 None
SOFI Options Chain 16.47 Put 15.50 9/04 Yes 0.59 0.70 0.65 +0.07 +12.07% 3,350 302 0.52 -0.35 10 46 None
WULF Options Chain 17.82 Call 22.00 8/21 Yes 0.60 0.67 0.65 +0.02 +3.18% 3,350 17,860 1.10 0.27 2 38 None
META Options Chain 539.03 Put 545.00 8/03 Yes 4.00 4.60 4.31 -10.24 -70.38% 3,339 430 0.32 -0.47 15 73 None
SWKS Options Chain 62.98 Put 52.50 8/21 No 0.50 0.80 0.62 -0.08 -11.43% 3,332 947 0.66 -0.12 17 61
Dividend Stock List
CLF Options Chain 11.61 Put 11.50 8/14 No 0.51 0.57 0.58 +0.10 +20.84% 3,310 332 0.64 -0.42 5 30 None
TSLA Options Chain 308.85 Put 305.00 8/07 No 5.30 5.35 5.40 -1.40 -20.59% 3,304 5,652 0.47 -0.39 8 58 None
CLF Options Chain 11.61 Put 12.50 8/21 No 1.19 1.31 1.24 -0.39 -23.93% 3,301 177 0.65 -0.64 5 30 None
BABA Options Chain 116.32 Call 120.00 8/21 No 6.60 6.75 6.75 +2.90 +75.33% 3,295 14,185 0.46 0.58 14 26 None
NVDA Options Chain 195.04 Put 155.00 8/07 No 0.05 0.06 0.06 -0.04 -40.00% 3,289 1,998 0.72 0.00 18 64 None
NBIS Options Chain 188.43 Put 160.00 8/07 No 4.25 4.70 4.57 -0.63 -12.12% 3,282 892 1.51 -0.22 3 22 None
NBIS Options Chain 188.43 Call 170.00 8/14 No 31.60 33.30 35.35 +1.65 +4.90% 3,280 147 1.59 0.66 3 22 None
BYND Options Chain 0.56 Call 0.50 8/14 Yes 0.12 0.13 0.12 +0.01 +9.10% 3,276 5,770 1.62 0.76 9 18 None
AMZN Options Chain 235.50 Call 282.50 8/03 Yes 0.28 0.30 0.31 -0.11 -26.19% 3,273 40 0.37 0.11 9 60 None
NBIS Options Chain 188.43 Call 150.00 8/07 No 40.25 42.75 37.92 -1.35 -3.44% 3,272 3,273 1.66 0.85 3 22 None
CMG Options Chain 38.52 Call 38.00 8/07 No 0.48 0.62 0.60 -0.54 -47.37% 3,265 318 0.34 0.42 9 49 None
MSFT Options Chain 451.10 Call 457.50 8/07 Yes 10.70 11.00 11.12 +3.76 +51.09% 3,261 842 0.36 0.60 15 72 None
SPCX Options Chain 112.20 Call 300.00 8/07 Yes 0.35 0.40 0.40 +0.07 +21.22% 3,250 345 3.28 0.00 3 33 None
SKHY Options Chain 149.00 Put 125.00 8/14 No 5.10 5.70 5.40 +0.40 +8.00% 3,248 388 1.31 -0.22 3 22 None
JOBY Options Chain 7.25 Call 7.50 8/07 Yes 0.22 0.30 0.25 -0.08 -24.25% 3,240 727 1.04 0.37 6 36 None
IREN Options Chain 38.26 Put 34.00 8/07 No 1.42 1.62 1.63 +0.33 +25.39% 3,240 25,164 1.28 -0.36 10 44 None
MSFT Options Chain 451.10 Put 440.00 8/21 Yes 5.40 5.90 5.50 -4.60 -45.55% 3,234 3,175 0.33 -0.25 15 72 None
AMZN Options Chain 235.50 Call 250.00 8/07 Yes 20.00 20.55 20.10 +14.55 +262.17% 3,223 6,828 0.38 0.94 9 60 None
INTC Options Chain 95.28 Call 110.00 8/21 No 2.13 2.24 2.16 +0.08 +3.85% 3,220 39,673 0.85 0.22 5 55 None
RKLB Options Chain 67.03 Call 68.00 8/07 No 2.04 2.17 2.08 -0.44 -17.46% 3,207 264 0.96 0.38 7 44 None
AMZN Options Chain 235.50 Put 267.50 8/03 Yes 2.55 2.68 2.52 -27.74 -91.68% 3,206 62 0.36 -0.36 9 60 None
CCJ Options Chain 88.23 Put 80.00 8/21 Yes 1.25 1.63 1.57 -0.03 -1.88% 3,206 43,602 0.50 -0.25 12 56 None
JD Options Chain 32.31 Call 36.00 8/21 Yes 0.33 0.36 0.35 +0.09 +34.62% 3,203 376 0.42 0.20 16 20 None
ADBE Options Chain 247.90 Call 265.00 8/07 No 1.74 2.10 1.90 -0.15 -7.32% 3,197 476 0.52 0.15 9 54 None
REPL Options Chain 5.41 Put 2.00 8/07 Yes 0.00 0.05 0.10 -0.35 -77.78% 3,191 3,476 0.00 0.00 8 29 None
MU Options Chain 874.66 Call 1,000.00 8/03 No 0.30 0.43 0.37 -3.38 -90.14% 3,187 1,725 0.92 0.01 12 68 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
RIVN Options Chain 16.83 Put 15.50 8/07 Yes 0.45 0.47 0.45 +0.10 +28.58% 3,152 993 0.62 -0.53 6 34 None
MSFT Options Chain 451.10 Put 450.00 8/03 Yes 1.24 1.42 1.33 -5.08 -79.26% 3,148 600 0.32 -0.17 15 72 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
INTC Options Chain 95.28 Call 100.00 8/03 No 0.26 0.33 0.29 -0.22 -43.14% 3,143 2,696 0.73 0.11 5 55 None
WULF Options Chain 17.82 Put 17.00 9/18 Yes 2.28 2.33 2.31 -0.17 -6.86% 3,141 7,231 1.06 -0.36 2 38 None
MSFT Options Chain 451.10 Call 467.50 8/03 Yes 2.17 2.32 2.15 +0.50 +30.31% 3,139 199 0.29 0.35 15 72 None
META Options Chain 539.03 Call 560.00 8/03 Yes 2.56 2.80 2.81 +0.12 +4.47% 3,136 350 0.33 0.21 15 73 None
MTZ Options Chain 324.44 Call 290.00 8/21 Yes 7.40 8.80 7.31 -20.42 -73.64% 3,120 2 0.65 0.31 11 59 None
NVO Options Chain 51.61 Call 52.50 8/21 Yes 0.50 0.56 0.55 -1.34 -70.90% 3,118 5,124 0.50 0.19 13 52 None
TSLA Options Chain 308.85 Put 280.00 8/21 No 3.10 3.20 3.20 -0.50 -13.52% 3,115 7,426 0.48 -0.17 8 58 None
NVDA Options Chain 195.04 Put 200.00 8/05 No 4.30 4.45 4.28 -2.47 -36.60% 3,114 1,050 0.37 -0.65 18 64 None
NOK Options Chain 9.09 Call 10.00 8/07 No 0.08 0.10 0.10 0.00 0.00% 3,107 8,361 0.73 0.19 13 46 None
EGO Options Chain 32.74 Put 31.00 8/21 Yes 1.80 2.20 1.95 +0.72 +58.54% 3,103 9,963 0.52 -0.54 15 52 None
LAR Options Chain 5.98 Put 5.00 8/21 No 0.10 0.20 0.11 -0.04 -26.67% 3,100 2,444 0.91 -0.19 3 16 None
CVNA Options Chain 61.44 Call 56.00 9/18 No 8.45 8.85 8.55 +0.30 +3.64% 3,098 40 0.66 0.68 8 50 None
PDD Options Chain 87.44 Put 87.00 8/28 Yes 3.25 3.50 3.25 -1.15 -26.14% 3,098 9 0.41 -0.42 15 25 None
JD Options Chain 32.31 Call 32.50 8/07 No 0.79 0.88 0.89 +0.29 +48.34% 3,093 3,488 0.34 0.61 16 20 None
PLTR Options Chain 122.26 Call 140.00 8/07 Yes 1.77 1.79 1.77 +0.01 +0.57% 3,092 8,069 1.02 0.18 11 52 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
AAPL Options Chain 333.43 Call 310.00 8/05 Yes 1.46 1.58 1.48 -21.84 -93.66% 3,084 127 0.31 0.27 9 63 None
SPCX Options Chain 112.20 Put 90.00 9/18 Yes 6.60 6.80 6.68 +0.68 +11.34% 3,084 8,842 1.00 -0.24 3 33 None
MRVL Options Chain 183.30 Put 180.00 8/07 No 5.30 5.60 5.45 -3.38 -38.28% 3,070 1,125 1.01 -0.31 10 60 None
AMZN Options Chain 235.50 Put 270.00 8/21 Yes 7.95 8.30 7.97 -28.28 -78.02% 3,068 1,745 0.32 -0.46 9 60 None
AMZN Options Chain 235.50 Call 282.50 8/07 Yes 1.23 1.27 1.28 +0.54 +72.98% 3,064 83 0.36 0.21 9 60 None
BYND Options Chain 0.56 Call 1.00 8/21 Yes 0.02 0.03 0.03 0.00 0.00% 3,063 40,015 2.06 0.13 9 18 None
NWL Options Chain 5.14 Call 6.00 8/21 Yes 0.25 0.30 0.30 +0.06 +25.00% 3,054 7,284 0.70 0.49 8 45 None
SPCX Options Chain 112.20 Call 135.00 8/07 Yes 2.60 2.70 2.65 -0.85 -24.29% 3,053 4,663 1.69 0.21 3 33 None