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 123.99 Call 330.00 7/24 No 0.05 0.10 0.07 -0.02 -22.23% 136,214 155,580 2.61 0.00 3 33 None
NVDA Options Chain 205.97 Call 205.00 7/20 No 1.31 1.36 1.33 -3.02 -69.43% 70,678 4,537 0.31 0.34 17 63 None
NVDA Options Chain 205.97 Call 210.00 7/24 No 1.97 2.03 2.02 -1.87 -48.08% 69,762 16,242 0.42 0.29 17 63 None
NVDA Options Chain 205.97 Call 210.00 7/20 No 0.27 0.29 0.28 -1.57 -84.87% 69,016 9,243 0.30 0.10 17 63 None
NVDA Options Chain 205.97 Call 215.00 7/24 No 0.92 0.95 0.95 -1.15 -54.77% 51,618 29,031 0.41 0.16 17 63 None
NVDA Options Chain 205.97 Call 207.50 7/20 No 0.62 0.66 0.65 -2.31 -78.05% 47,202 4,011 0.31 0.19 17 63 None
NVDA Options Chain 205.97 Call 217.50 7/24 No 0.61 0.63 0.62 -0.88 -58.67% 43,139 6,603 0.41 0.11 17 63 None
NVDA Options Chain 205.97 Put 200.00 7/20 No 1.30 1.35 1.29 +0.56 +76.72% 43,022 4,408 0.34 -0.31 17 63 None
NVDA Options Chain 205.97 Call 207.50 7/24 No 2.80 2.86 2.85 -2.25 -44.12% 41,174 5,145 0.43 0.36 17 63 None
AAPL Options Chain 334.75 Call 335.00 7/20 No 2.07 2.30 2.24 -0.42 -15.79% 40,861 2,373 0.23 0.43 8 61 None
CCJ Options Chain 90.91 Put 85.00 7/24 No 1.92 2.28 1.92 +0.25 +14.97% 37,926 39,854 0.49 -0.45 13 58 None
MU Options Chain 853.20 Put 500.00 7/24 No 0.65 0.73 0.60 -0.10 -14.29% 37,735 12,464 1.74 0.00 13 68 None
NVDA Options Chain 205.97 Call 205.00 7/24 No 3.80 3.90 3.90 -2.60 -40.00% 36,671 24,026 0.43 0.44 17 63 None
TSLA Options Chain 388.65 Put 150.00 7/24 Yes 0.00 0.01 0.01 0.00 0.00% 35,552 241 2.09 0.00 10 59 None
NFLX Options Chain 67.62 Call 70.00 7/24 No 0.94 0.97 0.94 -5.21 -84.72% 34,518 3,046 0.37 0.41 10 63 None
SPCX Options Chain 123.99 Call 250.00 8/28 No 0.95 1.25 1.15 +0.08 +7.48% 32,742 189 1.18 0.06 3 33 None
MSTR Options Chain 94.03 Call 102.00 7/24 No 1.55 1.75 1.65 -0.22 -11.77% 31,727 524 0.79 0.28 5 60 None
NVDA Options Chain 205.97 Call 212.50 7/24 No 1.37 1.41 1.39 -1.50 -51.91% 30,443 9,265 0.41 0.22 17 63 None
AAPL Options Chain 334.75 Put 335.00 7/20 No 3.40 3.70 3.55 -0.73 -17.06% 29,536 707 0.23 -0.57 8 61 None
TSLA Options Chain 388.65 Call 385.00 7/20 No 2.72 2.79 2.73 -7.02 -72.00% 28,636 367 0.33 0.35 10 59 None
TSLA Options Chain 388.65 Put 380.00 7/20 No 4.00 4.15 4.00 +1.94 +94.18% 28,004 1,412 0.33 -0.47 10 59 None
NVDA Options Chain 205.97 Put 202.50 7/20 No 2.22 2.28 2.21 +0.99 +81.15% 27,576 3,316 0.32 -0.47 17 63 None
TSLA Options Chain 388.65 Put 400.00 9/18 Yes 38.45 38.70 38.18 +3.45 +9.94% 26,903 37,368 0.46 -0.55 10 59 None
MSTR Options Chain 94.03 Call 96.00 7/24 No 3.60 3.75 3.51 -0.21 -5.65% 26,755 2,273 0.80 0.48 5 60 None
TSLA Options Chain 388.65 Put 300.00 9/18 Yes 3.95 4.10 4.00 +0.55 +15.95% 26,623 42,013 0.50 -0.09 10 59 None
AAPL Options Chain 334.75 Put 330.00 7/20 No 1.34 1.46 1.39 -0.62 -30.85% 26,532 2,294 0.25 -0.30 8 61 None
FLG Options Chain 15.36 Call 16.00 8/21 No 0.20 0.25 0.25 -0.10 -28.58% 25,288 1,272 0.32 0.24 3 18 None
CORZ Options Chain 21.02 Call 27.00 9/18 Yes 1.20 1.55 1.46 +0.21 +16.80% 25,269 76,175 0.92 0.31 5 28 None
NN Options Chain 13.06 Call 18.00 9/18 No 1.05 1.20 1.10 -0.30 -21.43% 25,021 2,025 1.16 0.31 4 17 None
NVDA Options Chain 205.97 Call 215.00 7/20 No 0.04 0.05 0.05 -0.53 -91.38% 24,827 10,884 0.31 0.02 17 63 None
TSLA Options Chain 388.65 Call 382.50 7/20 No 3.70 3.80 3.70 -7.80 -67.83% 24,554 517 0.33 0.44 10 59 None
TSLA Options Chain 388.65 Put 230.00 7/24 Yes 0.04 0.06 0.06 0.00 0.00% 24,119 534 1.34 0.00 10 59 None
SPCX Options Chain 123.99 Call 150.00 7/24 No 0.65 0.75 0.70 -0.42 -37.50% 23,891 6,357 0.99 0.10 3 33 None
ONDS Options Chain 6.65 Call 10.00 9/18 Yes 0.27 0.30 0.29 -0.03 -9.38% 23,787 40,571 1.02 0.22 9 38 None
NVO Options Chain 51.48 Put 47.00 7/31 No 0.29 0.32 0.30 +0.06 +25.00% 22,480 23,362 0.36 -0.16 13 52 None
NVDA Options Chain 205.97 Call 212.50 7/20 No 0.10 0.13 0.11 -0.95 -89.63% 22,267 8,555 0.31 0.05 17 63 None
NVDA Options Chain 205.97 Call 220.00 7/24 No 0.40 0.42 0.41 -0.66 -61.69% 22,207 19,473 0.41 0.08 17 63 None
AI Options Chain 8.87 Call 9.00 7/24 No 0.21 0.25 0.22 -0.10 -31.25% 22,137 387 0.62 0.44 7 26 None
AI Options Chain 8.87 Call 10.50 7/24 No 0.01 0.03 0.02 -0.02 -50.00% 21,821 416 0.74 0.04 7 26 None
MARA Options Chain 11.42 Call 12.50 7/24 No 0.08 0.09 0.08 -0.19 -70.37% 21,423 12,182 0.94 0.13 5 41 None
NVDA Options Chain 205.97 Call 202.50 7/20 No 2.43 2.51 2.46 -3.18 -56.39% 21,322 9,875 0.32 0.53 17 63 None
TSLA Options Chain 388.65 Call 390.00 7/20 No 1.38 1.40 1.39 -5.31 -79.26% 21,316 1,793 0.33 0.21 10 59 None
OWL Options Chain 9.62 Call 10.00 8/21 Yes 0.35 0.45 0.40 -0.03 -6.98% 20,690 112,623 0.55 0.38 11 54 None
NFLX Options Chain 67.62 Call 70.00 7/31 No 1.45 1.50 1.47 -4.98 -77.21% 20,436 976 0.35 0.43 10 63 None
PBR Options Chain 17.47 Put 17.00 8/21 Yes 0.37 0.42 0.40 -0.17 -29.83% 20,223 9,913 0.35 -0.30 16 52 None
ONDS Options Chain 6.65 Put 10.00 9/18 Yes 3.55 3.80 3.68 +0.01 +0.28% 20,082 6,188 0.96 -0.78 9 38 None
MARA Options Chain 11.42 Call 11.50 7/24 No 0.25 0.26 0.25 -0.33 -56.90% 20,037 10,984 0.93 0.30 5 41 None
WOLF Options Chain 30.86 Put 30.00 9/18 Yes 5.80 6.50 6.00 +0.24 +4.17% 20,031 30,563 1.25 -0.40 8 37 None
INTC Options Chain 96.98 Put 55.00 8/21 Yes 0.63 0.75 0.70 +0.19 +37.26% 19,971 3,165 1.16 -0.05 5 54 None
NVDA Options Chain 205.97 Put 190.00 7/24 No 1.12 1.14 1.10 +0.46 +71.88% 19,842 10,137 0.48 -0.15 17 63 None
NVDA Options Chain 205.97 Call 195.00 7/20 No 8.05 8.30 8.54 -3.15 -26.95% 19,799 1,137 0.42 0.86 17 63 None
FRMI Options Chain 5.81 Call 7.00 9/18 No 1.00 1.10 1.02 +0.07 +7.37% 19,413 7 1.37 0.51 3 16 None
MSFT Options Chain 401.10 Call 450.00 8/21 Yes 5.85 5.95 5.87 -1.36 -18.82% 19,104 42,675 0.46 0.20 12 65 None
CCJ Options Chain 90.91 Put 95.00 9/18 Yes 12.80 13.20 13.05 +0.75 +6.10% 18,902 2,643 0.52 -0.64 13 58 None
TSLA Options Chain 388.65 Call 380.00 7/20 No 4.90 5.05 4.90 -8.38 -63.11% 18,710 376 0.33 0.53 10 59 None
AAPL Options Chain 334.75 Put 330.00 7/24 No 3.75 4.00 3.70 -0.30 -7.50% 18,636 2,317 0.30 -0.38 8 61 None
NFLX Options Chain 67.62 Put 65.00 7/31 No 0.46 0.49 0.46 -0.19 -29.24% 18,510 20,185 0.35 -0.18 10 63 None
TSLA Options Chain 388.65 Put 390.00 7/20 No 10.30 10.70 10.39 +4.94 +90.65% 18,506 2,468 0.32 -0.79 10 59 None
NVDA Options Chain 205.97 Put 197.50 7/20 No 0.73 0.77 0.74 +0.28 +60.87% 18,482 1,989 0.35 -0.20 17 63 None
WU Options Chain 8.88 Call 9.00 8/21 Yes 0.65 0.70 0.65 +0.48 +282.36% 18,470 12,277 0.65 0.52 12 39 None
AAPL Options Chain 334.75 Call 332.50 7/20 No 3.25 3.60 3.53 -0.22 -5.87% 18,310 2,418 0.24 0.58 8 61 None
AAPL Options Chain 334.75 Put 325.00 7/20 No 0.46 0.50 0.46 -0.39 -45.89% 18,148 10,829 0.25 -0.14 8 61 None
IREN Options Chain 34.83 Put 20.00 7/24 No 0.03 0.06 0.05 -0.04 -44.45% 18,001 11,008 1.81 -0.02 9 42 None
FRMI Options Chain 5.81 Call 8.50 7/24 No 0.05 0.15 0.06 0.00 0.00% 17,957 186 1.84 0.08 3 16 None
CRWV Options Chain 71.64 Call 100.00 8/21 No 2.76 2.90 2.85 +0.42 +17.29% 17,800 51,803 1.09 0.23 3 21 None
TSLA Options Chain 388.65 Call 400.00 7/20 No 0.30 0.32 0.32 -2.43 -88.37% 17,791 3,827 0.35 0.07 10 59 None
NVDA Options Chain 205.97 Put 205.00 7/20 No 3.55 3.70 3.55 +1.59 +81.13% 17,777 2,236 0.29 -0.66 17 63 None
SPCX Options Chain 123.99 Put 75.00 8/28 No 0.70 0.85 0.77 +0.15 +24.20% 17,686 40 0.95 -0.04 3 33 None
MU Options Chain 853.20 Put 300.00 7/24 No 0.00 0.07 0.07 +0.03 +75.00% 17,640 287 2.54 0.00 13 68 None
CDNS Options Chain 364.65 Put 370.00 9/18 Yes 51.60 54.90 53.00 +19.50 +58.21% 17,603 21,606 0.54 -0.64 7 64 None
AAPL Options Chain 334.75 Call 337.50 7/20 No 1.25 1.40 1.25 -0.48 -27.75% 17,554 1,886 0.23 0.29 8 61 None
SOC Options Chain 4.14 Call 4.50 7/31 No 0.40 0.47 0.44 +0.14 +46.67% 17,397 27 1.41 0.52 3 15 None
AAPL Options Chain 334.75 Call 340.00 7/20 No 0.66 0.76 0.75 -0.35 -31.82% 17,286 1,838 0.23 0.18 8 61 None
TSLA Options Chain 388.65 Put 382.50 7/20 No 5.25 5.40 5.25 +2.57 +95.90% 16,916 811 0.32 -0.56 10 59 None
NVDA Options Chain 205.97 Put 195.00 7/24 No 2.04 2.10 2.05 +0.85 +70.84% 16,901 13,033 0.46 -0.25 17 63 None
ONDS Options Chain 6.65 Put 5.50 7/24 No 0.03 0.05 0.05 +0.01 +25.00% 16,900 618 1.00 -0.07 9 38 None
BE Options Chain 204.85 Call 350.00 8/21 Yes 9.60 10.45 9.90 +0.95 +10.62% 16,868 4,602 1.53 0.21 4 52 None
PLTR Options Chain 132.38 Call 140.00 7/24 No 1.20 1.23 1.21 -0.77 -38.89% 16,863 12,978 0.51 0.24 12 53 None
MSTR Options Chain 94.03 Call 95.00 7/24 No 4.10 4.20 4.14 +0.06 +1.48% 16,836 1,577 0.80 0.52 5 60 None
NFLX Options Chain 67.62 Put 55.00 11/20 No 1.18 1.39 1.03 -0.05 -4.63% 16,740 666 0.42 -0.13 10 63 None
SPCX Options Chain 123.99 Call 130.00 7/24 No 2.90 3.00 2.91 -3.19 -52.30% 16,699 708 0.77 0.35 3 33 None
AMC Options Chain 2.02 Put 1.50 8/21 Yes 0.08 0.09 0.09 +0.03 +50.00% 16,440 12,741 1.15 -0.20 8 26 None
NVDA Options Chain 205.97 Call 200.00 7/20 No 4.00 4.15 4.10 -3.45 -45.70% 16,398 1,396 0.34 0.69 17 63 None
TSLA Options Chain 388.65 Put 375.00 7/20 No 2.15 2.20 2.20 +1.03 +88.04% 16,273 1,175 0.33 -0.29 10 59 None
NVDA Options Chain 205.97 Put 205.00 7/24 No 5.95 6.05 5.85 +2.00 +51.95% 15,871 11,822 0.42 -0.56 17 63 None
FCEL Options Chain 17.26 Call 20.00 7/31 No 1.45 1.70 1.59 +0.66 +70.97% 15,825 157 1.48 0.46 8 34 None
NBIS Options Chain 167.05 Put 140.00 7/31 No 7.30 8.00 8.00 -0.01 -0.13% 15,708 889 1.75 -0.20 3 22 None
EH Options Chain 5.32 Call 10.00 11/20 Yes 0.15 0.20 0.16 -0.26 -61.91% 15,440 16 0.87 0.15 10 -11 None
AMZN Options Chain 249.89 Call 260.00 7/24 No 0.92 1.00 0.97 -0.98 -50.26% 15,436 11,676 0.35 0.16 12 66 None
NOK Options Chain 10.38 Call 11.00 7/24 Yes 0.30 0.31 0.31 -0.07 -18.43% 15,427 4,161 1.09 0.33 12 42 None
SIRI Options Chain 30.59 Call 31.00 7/24 No 0.32 0.45 0.42 -0.33 -44.00% 15,381 140 0.33 0.39 15 71 None
SIRI Options Chain 30.59 Call 31.50 7/24 No 0.19 0.30 0.26 -0.24 -48.00% 15,352 104 0.34 0.27 15 71 None
BE Options Chain 204.85 Put 155.00 7/31 Yes 10.30 12.05 11.30 +1.04 +10.14% 15,214 136 2.30 -0.17 4 52 None
AAPL Options Chain 334.75 Put 320.00 7/20 No 0.16 0.18 0.17 -0.18 -51.43% 15,175 4,338 0.28 -0.05 8 61 None
VG Options Chain 12.67 Call 20.00 8/21 Yes 0.10 0.20 0.15 +0.05 +50.00% 15,169 3,957 0.84 0.09 10 35 None
BTG Options Chain 3.66 Put 3.50 8/21 Yes 0.15 0.20 0.19 +0.03 +18.75% 15,162 45,959 0.58 -0.35 18 56 None
SOFI Options Chain 17.28 Call 18.00 8/21 Yes 1.15 1.17 1.16 -0.07 -5.70% 15,139 18,441 0.67 0.47 11 48 None
PLNT Options Chain 52.36 Call 57.50 8/21 Yes 1.80 2.00 1.82 -0.28 -13.34% 15,115 9,251 0.57 0.33 10 53 None
IREN Options Chain 34.83 Put 34.00 7/24 No 2.58 2.67 2.70 +0.51 +23.29% 15,110 34,717 1.33 -0.49 9 42 None
PLNT Options Chain 52.36 Call 50.00 8/21 Yes 5.00 5.40 5.24 -0.46 -8.07% 15,103 9,341 0.60 0.64 10 53 None
MSTR Options Chain 94.03 Call 101.00 7/24 No 1.80 1.99 1.90 -0.07 -3.56% 15,093 799 0.79 0.31 5 60 None
WOLF Options Chain 30.86 Put 37.50 9/18 Yes 10.90 11.85 11.08 +0.32 +2.98% 15,000 15,022 1.27 -0.57 8 37 None
NVDA Options Chain 205.97 Put 200.00 7/24 No 3.60 3.70 3.60 +1.36 +60.72% 14,890 14,606 0.44 -0.39 17 63 None
SMCI Options Chain 24.18 Call 27.00 7/24 No 0.32 0.36 0.35 -0.14 -28.58% 14,856 6,042 0.91 0.20 14 54 None
WBD Options Chain 27.38 Put 20.00 9/18 No 0.11 0.23 0.22 +0.07 +46.67% 14,750 26,043 0.52 -0.05 3 19 None
MU Options Chain 853.20 Call 1,000.00 7/24 No 9.05 9.60 9.30 -0.95 -9.27% 14,691 3,599 1.06 0.15 13 68 None
AAPL Options Chain 334.75 Put 325.00 7/24 No 2.24 2.45 2.35 -0.07 -2.90% 14,645 3,432 0.31 -0.26 8 61 None
TSLA Options Chain 388.65 Put 160.00 7/24 Yes 0.00 0.01 0.01 0.00 0.00% 14,592 440 1.95 0.00 10 59 None
NVDA Options Chain 205.97 Call 210.00 8/21 No 7.30 7.45 7.40 -2.15 -22.52% 14,483 32,431 0.40 0.43 17 63 None
CORZ Options Chain 21.02 Put 13.00 8/21 Yes 0.02 0.35 0.20 +0.08 +66.67% 14,352 70 1.00 -0.05 5 28 None
NVDA Options Chain 205.97 Put 195.00 7/20 No 0.41 0.44 0.41 +0.10 +32.26% 14,283 5,210 0.37 -0.14 17 63 None
SLS Options Chain 13.19 Call 30.00 1/15 Yes 3.80 4.40 4.00 +0.70 +21.22% 14,192 46,302 2.14 0.49 9 34 None
PLTR Options Chain 132.38 Call 135.00 7/24 No 2.69 2.75 2.73 -1.07 -28.16% 14,156 9,219 0.52 0.42 12 53 None
NFLX Options Chain 67.62 Call 80.00 7/24 No 0.04 0.05 0.04 -1.69 -97.69% 14,068 33,670 0.53 0.01 10 63 None
META Options Chain 664.54 Call 650.00 7/20 No 5.95 6.30 6.00 -16.44 -73.27% 14,026 166 0.34 0.42 15 73 None
TSLA Options Chain 388.65 Call 395.00 7/20 No 0.65 0.66 0.65 -3.76 -85.27% 14,017 3,573 0.34 0.12 10 59 None
BE Options Chain 204.85 Put 165.00 7/24 No 3.45 3.75 3.52 -1.08 -23.48% 13,689 2,773 1.81 -0.12 4 52 None
NFLX Options Chain 67.62 Call 68.00 7/24 No 1.73 2.06 1.98 -5.22 -72.50% 13,589 135 0.37 0.64 10 63 None
INOD Options Chain 60.97 Put 30.00 8/21 Yes 0.10 0.45 0.40 +0.17 +73.92% 13,514 470 1.30 -0.02 12 44 None
PG Options Chain 150.96 Call 155.00 8/21 Yes 2.35 2.60 2.34 -0.66 -22.00% 13,494 16,800 0.26 0.33 10 65 None
NVDA Options Chain 205.97 Call 220.00 8/21 No 4.05 4.15 4.10 -1.50 -26.79% 13,349 45,945 0.39 0.28 17 63 None
NFLX Options Chain 67.62 Call 69.00 7/24 No 1.33 1.44 1.45 -5.05 -77.70% 13,265 118 0.36 0.52 10 63 None
SOFI Options Chain 17.28 Call 18.00 7/24 No 0.25 0.27 0.27 -0.04 -12.91% 13,184 8,354 0.55 0.34 11 48 None
TSLA Options Chain 388.65 Call 400.00 7/24 Yes 6.30 6.45 6.38 -4.57 -41.74% 13,117 7,439 0.64 0.31 10 59 None
SPCX Options Chain 123.99 Put 125.00 7/24 No 5.60 5.80 5.74 +2.84 +97.94% 13,105 10,504 0.76 -0.51 3 33 None
TSLA Options Chain 388.65 Put 377.50 7/20 No 2.97 3.05 3.05 +1.44 +89.45% 13,101 679 0.33 -0.37 10 59 None
AMC Options Chain 2.02 Call 2.00 8/21 Yes 0.26 0.27 0.27 -0.07 -20.59% 13,063 58,844 1.26 0.53 8 26 None
MARA Options Chain 11.42 Call 11.00 7/24 No 0.41 0.42 0.41 -0.43 -51.19% 13,027 1,414 0.93 0.43 5 41 None
INTC Options Chain 96.98 Put 55.00 7/27 Yes 0.00 0.39 0.10 +0.03 +42.86% 13,012 16 1.93 0.00 5 54 None
KOS Options Chain 2.16 Call 2.50 8/21 Yes 0.15 0.20 0.19 +0.04 +26.67% 12,842 11,051 0.94 0.43 5 27 None
NFLX Options Chain 67.62 Call 72.00 7/24 No 0.41 0.44 0.43 -4.47 -91.23% 12,830 779 0.38 0.23 10 63 None
INTC Options Chain 96.98 Call 170.00 8/21 Yes 0.65 0.72 0.68 +0.05 +7.94% 12,803 19,158 1.07 0.06 5 54 None
TSLA Options Chain 388.65 Call 375.00 7/20 No 7.60 8.20 8.00 -10.00 -55.56% 12,690 298 0.34 0.70 10 59 None
AA Options Chain 45.54 Call 50.00 8/21 No 0.95 1.06 1.00 -1.28 -56.14% 12,651 2,043 0.54 0.25 14 51 None
SPCX Options Chain 123.99 Put 120.00 7/24 No 3.20 3.40 3.30 +1.75 +112.91% 12,607 2,777 0.75 -0.36 3 33 None
NFLX Options Chain 67.62 Put 67.00 7/24 No 0.59 0.64 0.59 -0.27 -31.40% 12,495 3,163 0.36 -0.26 10 63 None
AMZN Options Chain 249.89 Call 250.00 7/20 No 1.09 1.17 1.09 -2.26 -67.47% 12,441 1,051 0.25 0.32 12 66 None
LYFT Options Chain 15.98 Call 18.00 8/21 Yes 0.53 0.54 0.54 -0.10 -15.63% 12,439 3,622 0.70 0.27 14 43 None
KO Options Chain 84.92 Call 85.00 8/21 Yes 1.04 1.08 1.04 -1.46 -58.40% 12,359 21,562 0.23 0.30 12 69 None
AAPL Options Chain 334.75 Put 332.50 7/20 No 2.20 2.50 2.30 -0.70 -23.34% 12,240 2,262 0.24 -0.42 8 61 None
AAPL Options Chain 334.75 Put 315.00 8/21 Yes 5.20 5.45 5.30 +0.25 +4.95% 11,856 6,699 0.32 -0.26 8 61 None
MSTR Options Chain 94.03 Call 96.50 7/24 No 3.40 3.55 3.50 -0.11 -3.05% 11,711 106 0.80 0.46 5 60 None
NKE Options Chain 44.57 Call 45.00 7/24 No 0.34 0.37 0.34 -0.36 -51.43% 11,705 2,705 0.33 0.29 13 58 None
CRCL Options Chain 60.54 Put 60.00 7/24 No 2.72 2.87 2.80 -0.35 -11.12% 11,683 1,951 0.93 -0.44 3 21 None
IONQ Options Chain 35.10 Put 40.00 10/16 Yes 9.75 10.10 9.74 -0.10 -1.02% 11,678 21,174 0.97 -0.51 9 46 None
IREN Options Chain 34.83 Call 65.00 9/18 Yes 1.22 1.30 1.26 -0.13 -9.36% 11,648 41,851 1.27 0.17 9 42 None
AAPL Options Chain 334.75 Put 327.50 7/20 No 0.81 0.90 0.82 -0.51 -38.35% 11,595 1,996 0.25 -0.20 8 61 None
CRWV Options Chain 71.64 Call 80.00 7/31 No 3.25 3.45 3.40 +0.32 +10.39% 11,523 1,068 1.02 0.37 3 21 None
GRAB Options Chain 3.73 Call 5.00 1/15 Yes 0.18 0.23 0.20 -0.03 -13.05% 11,522 83,363 0.57 0.29 13 38 None
NVDA Options Chain 205.97 Put 190.00 7/20 No 0.16 0.17 0.17 +0.01 +6.25% 11,454 5,017 0.43 -0.06 17 63 None
PATH Options Chain 12.03 Put 13.00 9/18 Yes 1.94 2.06 2.05 +0.01 +0.49% 11,439 9,959 0.75 -0.51 20 39
Growth Stock List
NVDA Options Chain 205.97 Call 205.00 7/22 No 2.76 2.82 2.81 -2.74 -49.37% 11,418 6,064 0.40 0.41 17 63 None
MSTR Options Chain 94.03 Put 50.00 7/24 No 0.03 0.07 0.07 -0.03 -30.00% 11,326 14,950 1.92 0.00 5 60 None
AAPL Options Chain 334.75 Call 330.00 7/20 No 4.40 5.30 5.13 -0.40 -7.24% 11,294 3,351 0.24 0.70 8 61 None
CRWV Options Chain 71.64 Call 90.00 9/18 No 6.80 7.00 6.85 +0.50 +7.88% 11,267 2,384 1.01 0.40 3 21 None
NFLX Options Chain 67.62 Put 70.00 7/24 No 1.90 2.07 1.90 +0.23 +13.78% 11,206 7,416 0.37 -0.59 10 63 None
CVX Options Chain 183.86 Call 200.00 7/24 No 0.29 0.34 0.34 +0.22 +183.34% 11,174 156 0.33 0.08 8 66 None
NFLX Options Chain 67.62 Put 65.00 8/21 No 1.25 1.30 1.25 +0.17 +15.75% 11,165 10,203 0.35 -0.26 10 63 None
SMCI Options Chain 24.18 Call 25.00 7/24 No 0.80 0.84 0.82 -0.29 -26.13% 11,128 1,202 0.87 0.42 14 54 None
WULF Options Chain 18.16 Call 10.00 8/21 Yes 8.00 8.60 7.83 -2.10 -21.15% 11,126 275 1.68 0.97 2 38 None
NVDA Options Chain 205.97 Call 215.00 8/21 No 5.50 5.60 5.58 -1.77 -24.09% 11,109 26,087 0.40 0.35 17 63 None
FIG Options Chain 23.27 Call 28.00 7/24 No 0.42 0.50 0.45 -0.04 -8.17% 11,082 39,884 1.26 0.20 3 19 None
NFLX Options Chain 67.62 Call 71.00 7/24 No 0.62 0.66 0.66 -4.78 -87.87% 11,071 225 0.37 0.31 10 63 None
PLTR Options Chain 132.38 Put 80.00 7/24 No 0.00 0.03 0.03 0.00 0.00% 11,063 944 1.41 0.00 12 53 None
META Options Chain 664.54 Call 660.00 7/20 No 2.99 3.20 3.20 -9.72 -75.24% 11,060 277 0.35 0.26 15 73 None
AA Options Chain 45.54 Call 55.00 8/21 No 0.35 0.39 0.36 -0.70 -66.04% 11,043 15,438 0.55 0.11 14 51 None
IONQ Options Chain 35.10 Put 50.00 9/18 Yes 16.25 17.05 16.40 -0.42 -2.50% 11,006 15,144 0.97 -0.73 9 46 None
AMC Options Chain 2.02 Call 2.50 8/21 Yes 0.14 0.15 0.14 -0.04 -22.23% 10,987 35,253 1.35 0.33 8 26 None
AMC Options Chain 2.02 Call 3.00 8/21 Yes 0.08 0.09 0.09 -0.02 -18.19% 10,978 37,731 1.42 0.21 8 26 None
META Options Chain 664.54 Call 700.00 8/21 Yes 23.65 24.30 23.97 -7.43 -23.67% 10,947 22,289 0.55 0.35 15 73 None
AAPL Options Chain 334.75 Put 320.00 7/24 No 1.32 1.45 1.38 -0.03 -2.13% 10,858 7,204 0.33 -0.17 8 61 None
RIOT Options Chain 18.26 Call 21.00 8/21 Yes 1.20 1.34 1.30 -0.26 -16.67% 10,756 21,842 1.00 0.38 5 43 None
BAC Options Chain 61.47 Call 62.00 7/24 No 0.42 0.49 0.44 -0.10 -18.52% 10,724 2,608 0.22 0.35 9 65 None
PLTR Options Chain 132.38 Put 85.00 7/24 No 0.02 0.06 0.02 +0.01 +100.00% 10,698 2,782 1.28 0.00 12 53 None
HPQ Options Chain 24.14 Put 23.00 9/18 Yes 1.24 1.45 1.42 -0.26 -15.48% 10,696 11,175 0.53 -0.34 14 54 None
AAPL Options Chain 334.75 Call 340.00 7/24 No 2.86 3.10 3.00 +0.16 +5.64% 10,651 10,366 0.30 0.33 8 61 None
AMD Options Chain 494.30 Put 85.00 7/24 No 0.00 0.01 0.01 0.00 0.00% 10,554 8 0.00 0.00 11 60 None
NVDA Options Chain 205.97 Call 230.00 8/21 No 2.09 2.13 2.12 -0.93 -30.50% 10,505 68,102 0.39 0.16 17 63 None
TSLA Options Chain 388.65 Call 390.00 7/24 Yes 9.60 9.70 9.67 -5.63 -36.80% 10,456 1,739 0.64 0.41 10 59 None
MSFT Options Chain 401.10 Call 400.00 7/20 No 1.49 1.58 1.57 -4.45 -73.92% 10,437 1,847 0.26 0.28 12 65 None
QS Options Chain 5.86 Call 6.00 7/24 Yes 0.38 0.40 0.40 0.00 0.00% 10,435 2,056 1.36 0.50 10 27 None
METC Options Chain 11.84 Call 12.00 8/21 Yes 1.30 1.40 1.39 -0.31 -18.24% 10,418 17,226 1.02 0.54 7 42 None
XOM Options Chain 145.95 Call 160.00 7/24 No 0.11 0.23 0.19 +0.04 +26.67% 10,416 766 0.36 0.04 11 71 None
GME Options Chain 21.92 Call 22.00 7/24 No 0.28 0.31 0.31 -0.07 -18.43% 10,357 2,874 0.25 0.50 10 41 None
BAC Options Chain 61.47 Call 65.00 9/18 No 0.87 1.00 0.86 -0.10 -10.42% 10,334 39,999 0.22 0.27 9 65 None
VZ Options Chain 43.88 Put 43.00 8/21 Yes 1.16 1.25 1.14 -0.01 -0.87% 10,286 4,973 0.29 -0.41 9 64 None
AAPL Options Chain 334.75 Call 335.00 7/24 No 4.85 5.20 5.00 +0.15 +3.10% 10,220 9,501 0.30 0.47 8 61 None
CORZ Options Chain 21.02 Call 30.00 8/21 Yes 0.32 0.46 0.40 +0.06 +17.65% 10,217 3,624 0.94 0.14 5 28 None
QBTS Options Chain 16.88 Put 20.00 10/16 Yes 5.10 5.25 5.05 0.00 0.00% 10,191 13,448 0.96 -0.54 6 39 None
BCS Options Chain 28.30 Call 28.00 8/21 Yes 1.10 1.20 1.20 -0.20 -14.29% 10,152 1,686 0.39 0.48 17 61 None
USAS Options Chain 3.74 Call 4.00 9/18 Yes 0.25 0.75 0.50 -0.26 -34.22% 10,128 10 0.93 0.52 7 41 None
NFLX Options Chain 67.62 Call 67.00 7/24 No 2.43 2.78 2.61 -5.37 -67.30% 10,122 186 0.38 0.74 10 63 None
RIOT Options Chain 18.26 Call 25.00 9/18 Yes 1.00 1.28 1.07 -0.18 -14.40% 10,095 23,125 1.00 0.28 5 43 None
SKHY Options Chain 154.03 Call 180.00 7/24 No 3.50 3.90 3.65 +0.05 +1.39% 10,074 207 3 22 None
USAS Options Chain 3.74 Call 6.00 9/18 Yes 0.05 0.40 0.12 % 10,069 0 1.14 0.17 7 41 None
NVDA Options Chain 205.97 Call 225.00 8/21 No 2.92 2.98 2.96 -1.19 -28.68% 10,067 26,346 0.39 0.22 17 63 None
NFLX Options Chain 67.62 Put 65.00 7/24 No 0.20 0.23 0.20 -0.28 -58.34% 10,056 3,234 0.37 -0.12 10 63 None
MSTR Options Chain 94.03 Call 100.00 7/24 No 2.17 2.25 2.20 -0.15 -6.39% 10,051 4,874 0.80 0.34 5 60 None
FRO Options Chain 37.17 Put 40.00 8/21 No 4.30 4.60 4.45 +0.75 +20.27% 10,030 291 0.50 -0.69 9 57 None
USAS Options Chain 3.74 Put 3.00 9/18 Yes 0.00 0.40 0.30 +0.05 +20.00% 10,022 2 1.32 -0.21 7 41 None
FRO Options Chain 37.17 Put 32.00 8/21 No 0.55 0.70 0.65 0.00 0.00% 10,009 1,508 0.52 -0.20 9 57 None
NBIS Options Chain 167.05 Put 130.00 7/24 No 2.11 2.35 2.24 -0.73 -24.58% 10,002 11,044 1.89 -0.09 3 22 None
OI Options Chain 9.60 Call 9.00 8/21 Yes 0.75 1.10 0.85 -0.30 -26.09% 10,002 200 0.70 0.60 6 38 None
SKHY Options Chain 154.03 Call 125.00 8/21 No 39.90 42.40 42.18 +0.15 +0.36% 10,000 4 3 22 None
TSLA Options Chain 388.65 Put 385.00 7/20 No 6.70 6.95 6.90 +3.40 +97.15% 9,982 2,084 0.32 -0.65 10 59 None
NVDA Options Chain 205.97 Call 207.50 7/22 No 1.80 1.89 1.82 -2.33 -56.15% 9,947 2,630 0.39 0.31 17 63 None
TSLA Options Chain 388.65 Call 387.50 7/20 No 1.96 2.00 1.96 -6.14 -75.81% 9,933 740 0.33 0.27 10 59 None
SPCX Options Chain 123.99 Put 125.00 8/07 No 10.90 11.20 11.10 +2.90 +35.37% 9,869 3,511 0.90 -0.47 3 33 None
DJT Options Chain 9.53 Call 10.00 7/24 No 0.40 0.44 0.42 +0.13 +44.83% 9,856 1,201 1.17 0.41 3 16 None
NN Options Chain 13.06 Call 25.00 12/18 No 1.10 1.30 1.10 -0.31 -21.99% 9,837 7,122 1.08 0.29 4 17 None
SOFI Options Chain 17.28 Call 18.50 7/24 No 0.14 0.16 0.15 -0.04 -21.06% 9,747 8,274 0.56 0.24 11 48 None
COIN Options Chain 159.75 Call 160.00 7/24 No 4.95 5.15 5.05 -2.15 -29.87% 9,704 593 0.72 0.46 9 58 None
MU Options Chain 853.20 Call 900.00 7/24 No 30.25 31.50 30.47 -3.05 -9.10% 9,676 1,541 1.07 0.38 13 68 None
BAC Options Chain 61.47 Call 63.00 7/24 No 0.16 0.18 0.18 -0.05 -21.74% 9,659 2,091 0.21 0.17 9 65 None
NN Options Chain 13.06 Call 17.00 12/18 No 2.25 3.40 2.25 % 9,642 0 1.18 0.49 4 17 None
MSTR Options Chain 94.03 Call 103.00 7/24 No 1.27 1.56 1.38 -0.23 -14.29% 9,554 1,538 0.79 0.25 5 60 None
QBTS Options Chain 16.88 Put 17.00 10/16 Yes 3.10 3.25 3.10 +0.10 +3.34% 9,511 959 0.95 -0.41 6 39 None
ORCL Options Chain 124.21 Put 117.00 7/24 No 1.19 1.30 1.25 -0.61 -32.80% 9,503 408 0.67 -0.18 11 70 None
ORCL Options Chain 124.21 Put 118.00 7/24 No 1.38 1.55 1.44 -0.46 -24.22% 9,499 1,206 0.66 -0.21 11 70 None
MSTR Options Chain 94.03 Call 100.00 8/21 Yes 7.85 8.15 7.93 -0.02 -0.26% 9,490 5,038 0.85 0.48 5 60 None
NFLX Options Chain 67.62 Call 75.00 7/24 No 0.12 0.14 0.14 -3.36 -96.00% 9,458 13,642 0.41 0.08 10 63 None
FITB Options Chain 59.37 Put 48.00 8/21 Yes 0.00 0.25 0.14 -0.01 -6.67% 9,451 9,510 0.39 -0.03 6 61 None
SPCX Options Chain 123.99 Put 90.00 9/18 No 3.60 3.90 3.76 +0.56 +17.50% 9,450 20,661 0.86 -0.15 3 33 None
SPCX Options Chain 123.99 Put 100.00 8/21 No 4.00 4.10 4.00 +0.90 +29.04% 9,442 14,427 0.92 -0.19 3 33 None
NFLX Options Chain 67.62 Call 80.00 8/21 No 0.46 0.48 0.48 -2.31 -82.80% 9,372 21,670 0.38 0.14 10 63 None
EOSE Options Chain 3.96 Put 15.00 8/21 Yes 10.50 11.00 10.83 -0.19 -1.73% 9,352 15,840 6 32 None
NVDA Options Chain 205.97 Put 170.00 7/22 No 0.08 0.11 0.09 +0.02 +28.58% 9,337 549 0.71 -0.01 17 63 None
NVDA Options Chain 205.97 Call 210.00 7/31 No 3.80 3.90 3.85 -2.00 -34.19% 9,314 21,356 0.42 0.36 17 63 None
AAPL Options Chain 334.75 Call 330.00 7/24 No 7.55 8.10 8.00 +0.30 +3.90% 9,313 11,573 0.32 0.62 8 61 None
NVDA Options Chain 205.97 Call 215.00 7/31 No 2.33 2.39 2.37 -1.48 -38.45% 9,311 9,400 0.41 0.25 17 63 None
NFLX Options Chain 67.62 Call 100.00 9/18 No 0.19 0.21 0.20 -0.35 -63.64% 9,258 56,093 0.47 0.03 10 63 None
MSTR Options Chain 94.03 Call 98.00 7/24 No 2.81 2.93 2.86 -0.34 -10.63% 9,221 4,871 0.80 0.41 5 60 None
COIN Options Chain 159.75 Call 165.00 7/24 No 3.20 3.35 3.34 -1.56 -31.84% 9,214 1,272 0.72 0.34 9 58 None
META Options Chain 664.54 Call 700.00 7/24 No 2.81 3.05 3.01 -3.68 -55.01% 9,187 22,700 0.50 0.13 15 73 None
OXY Options Chain 53.75 Call 56.00 7/24 No 0.69 0.70 0.69 +0.32 +86.49% 9,110 1,159 0.38 0.36 9 53 None
NN Options Chain 13.06 Call 20.00 1/15 No 1.95 2.30 1.85 -1.10 -37.29% 9,075 14,658 1.05 0.42 4 17 None
TSLA Options Chain 388.65 Call 370.00 7/20 No 11.80 12.15 12.00 -8.55 -41.61% 9,068 45 0.35 0.81 10 59 None
GEO Options Chain 29.62 Call 28.00 8/21 Yes 2.90 3.10 3.01 -0.20 -6.24% 9,055 191 0.61 0.64 9 42 None
NFLX Options Chain 67.62 Call 70.00 8/21 No 2.59 2.66 2.67 -4.58 -63.18% 9,049 3,857 0.35 0.48 10 63 None
TSLA Options Chain 388.65 Put 370.00 7/20 No 1.07 1.10 1.11 +0.45 +68.19% 9,041 952 0.34 -0.19 10 59 None
INTC Options Chain 96.98 Put 60.00 7/24 Yes 0.09 0.13 0.12 +0.01 +9.10% 9,037 2,003 1.59 -0.01 5 54 None
QUBT Options Chain 7.80 Put 10.00 8/21 Yes 2.42 2.62 2.52 -0.25 -9.03% 9,026 17,925 0.96 -0.74 10 35 None
YMM Options Chain 9.34 Call 10.00 9/18 Yes 0.25 0.55 0.40 0.00 0.00% 9,008 1,245 0.47 0.37 19 18 None
WU Options Chain 8.88 Call 8.00 8/21 Yes 1.05 1.35 1.20 +0.60 +100.00% 8,979 6,559 0.60 0.75 12 39 None
MSTR Options Chain 94.03 Call 97.00 7/24 No 3.20 3.35 3.25 -0.05 -1.52% 8,974 600 0.80 0.44 5 60 None
GEO Options Chain 29.62 Call 33.00 8/21 Yes 0.90 1.10 0.98 -0.02 -2.00% 8,893 3,437 0.61 0.30 9 42 None
NVDA Options Chain 205.97 Call 225.00 7/24 No 0.19 0.20 0.19 -0.35 -64.82% 8,873 22,839 0.43 0.03 17 63 None
INTC Options Chain 96.98 Call 100.00 7/22 No 1.96 2.11 2.00 -0.90 -31.04% 8,780 6,540 0.89 0.33 5 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
IREN Options Chain 34.83 Call 38.00 7/24 No 0.89 0.94 0.94 -0.49 -34.27% 8,760 1,001 1.28 0.27 9 42 None
IREN Options Chain 34.83 Put 20.00 7/31 No 0.14 0.20 0.18 -0.01 -5.27% 8,731 2,104 1.62 -0.03 9 42 None
NVDA Options Chain 205.97 Put 202.50 7/24 No 4.65 4.80 4.64 +1.68 +56.76% 8,730 4,488 0.43 -0.47 17 63 None
AMZN Options Chain 249.89 Call 255.00 7/20 No 0.24 0.27 0.26 -1.15 -81.56% 8,724 5,035 0.26 0.10 12 66 None
PYPL Options Chain 56.56 Call 60.00 7/24 No 0.26 0.29 0.26 -0.16 -38.10% 8,709 11,982 0.41 0.17 14 60 None
INTC Options Chain 96.98 Call 100.00 7/20 No 0.70 0.79 0.77 -1.03 -57.23% 8,687 1,275 0.71 0.22 5 54 None
TSLA Options Chain 388.65 Put 220.00 7/24 Yes 0.03 0.06 0.06 +0.02 +50.00% 8,608 811 1.43 0.00 10 59 None
EXE Options Chain 88.56 Put 80.00 8/21 No 0.70 0.90 0.74 -0.06 -7.50% 8,575 21,167 0.32 -0.17 3 21 None
COIN Options Chain 159.75 Call 167.50 7/24 No 2.54 2.68 2.62 -1.61 -38.07% 8,573 1,218 0.73 0.28 9 58 None
OXY Options Chain 53.75 Call 55.00 7/24 No 1.05 1.10 1.05 +0.46 +77.97% 8,570 1,948 0.37 0.49 9 53 None
NVDA Options Chain 205.97 Call 210.00 7/22 No 1.13 1.20 1.18 -1.69 -58.89% 8,529 4,590 0.39 0.22 17 63 None
MSTR Options Chain 94.03 Put 91.00 7/24 No 2.41 2.67 2.44 -0.24 -8.96% 8,528 543 0.82 -0.33 5 60 None
COIN Options Chain 159.75 Call 172.50 7/24 No 1.58 1.65 1.67 -1.53 -47.82% 8,514 278 0.73 0.19 9 58 None
AMZN Options Chain 249.89 Call 250.00 7/24 No 3.55 3.70 3.62 -2.00 -35.59% 8,508 9,046 0.35 0.42 12 66 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
HOOD Options Chain 106.02 Call 105.00 7/24 No 1.94 1.98 1.97 -2.93 -59.80% 8,482 1,637 0.70 0.33 10 54 None
ALLY Options Chain 46.80 Call 47.00 8/21 Yes 1.20 1.40 1.25 -0.42 -25.15% 8,476 574 0.35 0.40 10 65 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
OPEN Options Chain 4.57 Call 5.00 7/24 No 0.05 0.06 0.06 -0.03 -33.34% 8,452 10,955 0.81 0.23 5 31 None
AAPL Options Chain 334.75 Put 330.00 7/22 No 2.84 3.20 2.95 -0.20 -6.35% 8,443 1,046 0.30 -0.37 8 61 None
WBD Options Chain 27.38 Call 30.00 7/24 No 0.00 0.12 0.08 +0.06 +300.00% 8,414 2,582 0.58 0.00 3 19 None
ALLY Options Chain 46.80 Call 50.00 8/21 Yes 0.40 0.60 0.48 -0.20 -29.42% 8,406 1,416 0.34 0.20 10 65 None
MU Options Chain 853.20 Put 800.00 7/24 No 30.70 33.75 31.21 +0.21 +0.68% 8,376 14,253 1.16 -0.32 13 68 None
NOK Options Chain 10.38 Call 12.00 9/18 Yes 0.64 0.67 0.66 -0.09 -12.00% 8,335 15,706 0.76 0.35 12 42 None
TSM Options Chain 409.74 Put 225.00 7/24 Yes 0.05 0.08 0.06 +0.01 +20.00% 8,322 413 1.51 0.00 23 65
Dividend Stock List
MSFT Options Chain 401.10 Call 395.00 7/20 No 3.25 3.50 3.40 -5.40 -61.37% 8,280 835 0.26 0.48 12 65 None
INTC Options Chain 96.98 Call 95.00 7/22 No 3.90 4.15 4.00 -1.12 -21.88% 8,250 602 0.91 0.53 5 54 None
PLTR Options Chain 132.38 Call 139.00 7/24 No 1.42 1.46 1.43 -0.84 -37.01% 8,240 3,439 0.51 0.27 12 53 None
NVDA Options Chain 205.97 Put 190.00 8/21 No 5.05 5.15 5.10 +1.35 +36.00% 8,232 39,512 0.43 -0.28 17 63 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
NFLX Options Chain 67.62 Put 68.00 7/24 No 0.95 0.99 0.96 +0.02 +2.13% 8,212 5,009 0.37 -0.36 10 63 None
ET Options Chain 20.20 Call 21.00 8/21 Yes 0.17 0.20 0.19 +0.01 +5.56% 8,196 9,604 0.20 0.27 12 64 None
CURB Options Chain 30.99 Call 35.00 8/21 No 0.25 0.30 0.29 +0.19 +190.00% 8,182 1 0.36 0.23 3 19 None
NVDA Options Chain 205.97 Call 212.50 7/22 No 0.68 0.74 0.74 -1.34 -64.43% 8,179 2,112 0.38 0.16 17 63 None
VZ Options Chain 43.88 Put 30.00 8/21 Yes 0.00 0.07 0.07 +0.05 +250.00% 8,174 4 0.63 0.00 9 64 None
SLS Options Chain 13.19 Call 15.00 1/15 Yes 6.40 7.20 6.70 +1.20 +21.82% 8,136 24,221 2.42 0.73 9 34 None
WULF Options Chain 18.16 Call 13.00 8/21 Yes 5.35 5.80 5.46 -0.16 -2.85% 8,075 106 1.00 0.88 2 38 None
ORCL Options Chain 124.21 Call 147.00 7/31 No 1.02 1.10 1.04 +0.13 +14.29% 8,049 22,514 0.65 0.12 11 70 None
CORZ Options Chain 21.02 Call 25.00 7/24 No 0.10 0.20 0.11 0.00 0.00% 8,032 145 0.99 0.08 5 28 None
SOFI Options Chain 17.28 Put 17.00 7/24 No 0.39 0.40 0.39 0.00 0.00% 8,020 9,251 0.57 -0.39 11 48 None
VALE Options Chain 14.19 Call 17.00 1/15 Yes 0.38 0.43 0.40 0.00 0.00% 8,020 28,430 0.34 0.22 11 52 None
BTG Options Chain 3.66 Call 3.00 1/15 Yes 0.85 1.00 0.98 +0.03 +3.16% 7,949 14,033 0.52 0.77 18 56 None
NOK Options Chain 10.38 Call 15.00 7/24 Yes 0.02 0.03 0.02 -0.01 -33.34% 7,944 25,249 1.44 0.01 12 42 None
NIO Options Chain 4.99 Call 5.00 7/24 No 0.08 0.09 0.09 -0.06 -40.00% 7,943 4,991 0.51 0.37 9 30 None
ORCL Options Chain 124.21 Call 140.00 8/21 No 5.05 5.20 5.19 +0.74 +16.63% 7,932 8,802 0.63 0.34 11 70 None
SOFI Options Chain 17.28 Put 16.50 7/24 No 0.21 0.23 0.22 0.00 0.00% 7,924 8,135 0.57 -0.27 11 48 None
MP Options Chain 45.46 Call 50.00 12/18 Yes 6.50 6.80 6.65 -0.20 -2.92% 7,917 312 0.69 0.52 5 49 None
SOFI Options Chain 17.28 Put 10.00 8/21 Yes 0.02 0.06 0.06 +0.02 +50.00% 7,914 6,845 0.92 -0.01 11 48 None
TSEM Options Chain 234.10 Call 190.00 8/21 Yes 57.10 61.30 59.30 -10.40 -14.93% 7,891 7,679 1.26 0.77 12 44 None
AAPL Options Chain 334.75 Put 332.50 7/24 No 4.75 5.10 4.95 -0.09 -1.79% 7,874 3,121 0.30 -0.45 8 61 None
TSEM Options Chain 234.10 Call 240.00 10/16 Yes 43.90 45.30 46.30 -4.70 -9.22% 7,862 645 1.02 0.58 12 44 None
LAES Options Chain 2.44 Call 3.00 7/24 No 0.02 0.04 0.03 +0.01 +50.00% 7,860 8,197 1.14 0.09 8 19 None
BE Options Chain 204.85 Put 197.50 7/24 No 11.00 11.90 12.33 -1.52 -10.98% 7,856 21,812 1.65 -0.32 4 52 None
KO Options Chain 84.92 Call 84.00 7/24 No 0.22 0.24 0.23 -1.24 -84.36% 7,854 1,492 0.22 0.18 12 69 None
AMZN Options Chain 249.89 Call 252.50 7/20 No 0.42 0.68 0.56 -1.64 -74.55% 7,848 2,838 0.25 0.18 12 66 None
MU Options Chain 853.20 Call 900.00 7/20 No 6.40 6.70 6.50 -5.65 -46.51% 7,842 856 0.76 0.21 13 68 None
CPNG Options Chain 16.86 Call 19.00 8/21 Yes 0.51 0.64 0.56 -0.05 -8.20% 7,814 16,016 0.66 0.29 13 43 None
SNAP Options Chain 4.53 Call 6.00 8/21 Yes 0.10 0.12 0.12 -0.01 -7.70% 7,806 7,624 0.86 0.19 8 21 None
SOFI Options Chain 17.28 Call 17.50 7/24 No 0.44 0.45 0.45 -0.04 -8.17% 7,772 5,380 0.55 0.46 11 48 None
LAES Options Chain 2.44 Call 2.00 7/24 No 0.47 0.56 0.52 -0.08 -13.34% 7,730 5,000 2.24 1.00 8 19 None
BMNR Options Chain 15.44 Call 16.00 7/24 No 0.52 0.58 0.54 +0.10 +22.73% 7,703 5,167 0.79 0.45 12 35 None
ASTS Options Chain 54.18 Call 60.00 7/24 No 2.35 2.50 2.41 +0.86 +55.49% 7,699 1,513 1.04 0.43 5 39 None
SMCI Options Chain 24.18 Call 26.00 7/24 No 0.50 0.54 0.52 -0.25 -32.47% 7,680 6,877 0.88 0.30 14 54 None
NFLX Options Chain 67.62 Call 74.00 7/24 No 0.17 0.20 0.20 -3.70 -94.88% 7,677 30,273 0.39 0.12 10 63 None
ORCL Options Chain 124.21 Call 140.00 7/24 No 0.72 0.79 0.74 +0.11 +17.46% 7,658 7,902 0.64 0.14 11 70 None
SOFI Options Chain 17.28 Call 19.00 7/24 No 0.08 0.09 0.09 -0.02 -18.19% 7,644 9,464 0.57 0.17 11 48 None
NFLX Options Chain 67.62 Put 60.00 7/24 No 0.03 0.04 0.04 -0.10 -71.43% 7,636 6,219 0.50 -0.01 10 63 None
SPCX Options Chain 123.99 Call 125.00 7/24 No 4.60 4.80 4.69 -4.51 -49.03% 7,624 338 0.75 0.49 3 33 None
NVDA Options Chain 205.97 Call 195.00 7/24 No 9.85 10.00 9.90 -3.40 -25.57% 7,568 2,824 0.47 0.75 17 63 None
ORCL Options Chain 124.21 Call 170.00 8/21 No 1.06 1.14 1.07 +0.12 +12.64% 7,556 9,791 0.67 0.10 11 70 None
WULF Options Chain 18.16 Call 18.00 7/24 No 1.10 1.17 1.17 +0.12 +11.43% 7,541 197 1.05 0.55 2 38 None
NVDA Options Chain 205.97 Put 165.00 7/24 No 0.11 0.13 0.12 +0.07 +140.00% 7,540 2,706 0.72 0.00 17 63 None
NVDA Options Chain 205.97 Put 192.50 7/20 No 0.25 0.26 0.25 +0.04 +19.05% 7,518 410 0.40 -0.09 17 63 None
NVDA Options Chain 205.97 Call 220.00 7/31 No 1.36 1.40 1.41 -1.06 -42.92% 7,491 20,580 0.41 0.17 17 63 None
BMNR Options Chain 15.44 Call 25.00 11/20 No 1.00 1.09 1.01 +0.05 +5.21% 7,472 4,881 0.88 0.26 12 35 None
NVDA Options Chain 205.97 Put 210.00 7/24 No 9.05 9.25 8.85 +2.56 +40.70% 7,452 4,586 0.40 -0.71 17 63 None
C Options Chain 131.71 Call 130.00 7/24 No 1.90 2.08 1.95 -2.05 -51.25% 7,445 216 0.31 0.48 17 78 None
SPCX Options Chain 123.99 Put 150.00 8/21 No 31.20 31.70 31.42 +5.43 +20.90% 7,429 19,723 0.90 -0.71 3 33 None
META Options Chain 664.54 Call 725.00 7/31 Yes 10.20 10.80 10.60 -5.43 -33.88% 7,418 449 0.70 0.22 15 73 None
AAPL Options Chain 334.75 Put 322.50 7/20 No 0.25 0.30 0.29 -0.26 -47.28% 7,403 2,322 0.27 -0.09 8 61 None
FIG Options Chain 23.27 Call 29.00 7/24 No 0.30 0.42 0.35 -0.04 -10.26% 7,351 71,982 1.32 0.15 3 19 None
AMC Options Chain 2.02 Put 2.00 8/21 Yes 0.32 0.33 0.32 +0.05 +18.52% 7,348 16,093 1.19 -0.47 8 26 None
INTC Options Chain 96.98 Call 100.00 7/24 Yes 4.90 5.10 5.00 -1.02 -16.95% 7,337 3,803 1.35 0.43 5 54 None
NFLX Options Chain 67.62 Put 60.00 8/07 No 0.12 0.15 0.15 -0.10 -40.00% 7,330 596 0.37 -0.05 10 63 None
NFLX Options Chain 67.62 Put 67.00 8/21 No 1.96 2.03 1.87 +0.25 +15.44% 7,316 7,982 0.35 -0.35 10 63 None
NFLX Options Chain 67.62 Call 77.00 7/24 No 0.07 0.08 0.08 -2.60 -97.02% 7,306 7,425 0.45 0.04 10 63 None
MRNA Options Chain 62.98 Call 64.00 7/24 No 1.45 1.66 1.39 -1.05 -43.04% 7,292 120 0.73 0.38 9 42 None
BABA Options Chain 117.42 Call 120.00 7/24 No 1.14 1.22 1.18 -1.20 -50.42% 7,277 4,987 0.47 0.27 11 58 None
NVDA Options Chain 205.97 Call 200.00 7/24 No 6.45 6.55 6.55 -3.25 -33.17% 7,254 7,551 0.45 0.61 17 63 None
NFLX Options Chain 67.62 Call 70.00 9/18 No 3.70 3.95 3.95 -4.29 -52.07% 7,250 1,312 0.35 0.52 10 63 None
AAPL Options Chain 334.75 Call 345.00 7/20 No 0.19 0.24 0.23 -0.17 -42.50% 7,212 1,395 0.25 0.07 8 61 None
NFLX Options Chain 67.62 Put 70.00 11/20 No 6.50 6.65 6.54 +1.29 +24.58% 7,205 5,046 0.40 -0.45 10 63 None
ORCL Options Chain 124.21 Call 130.00 7/24 No 2.87 3.00 2.96 +0.62 +26.50% 7,195 3,062 0.64 0.40 11 70 None
META Options Chain 664.54 Call 775.00 7/31 Yes 4.40 4.80 4.60 -2.31 -33.43% 7,191 379 0.71 0.11 15 73 None
TSLA Options Chain 388.65 Call 392.50 7/20 No 0.95 0.98 0.96 -4.54 -82.55% 7,177 1,034 0.33 0.16 10 59 None
AAPL Options Chain 334.75 Put 327.50 7/24 No 2.93 3.20 2.90 -0.22 -7.06% 7,146 1,453 0.31 -0.31 8 61 None
TSLA Options Chain 388.65 Call 405.00 7/24 Yes 5.05 5.20 5.10 -4.05 -44.27% 7,143 3,310 0.64 0.26 10 59 None
ON Options Chain 87.27 Put 95.00 8/21 Yes 14.05 14.90 14.15 -0.15 -1.05% 7,088 7,822 0.91 -0.55 8 57 None
NN Options Chain 13.06 Call 30.00 1/15 No 0.80 1.15 1.00 -0.70 -41.18% 7,079 31,734 1.05 0.23 4 17 None
NVDA Options Chain 205.97 Call 220.00 7/20 No 0.01 0.02 0.02 -0.13 -86.67% 7,047 10,755 0.35 0.00 17 63 None
SOFI Options Chain 17.28 Put 16.00 7/24 No 0.11 0.12 0.11 -0.01 -8.34% 7,036 5,581 0.58 -0.18 11 48 None
ONON Options Chain 38.20 Put 35.00 9/18 Yes 1.84 2.27 2.14 +0.34 +18.89% 7,025 15,191 0.53 -0.34 10 51 None
INTC Options Chain 96.98 Call 120.00 8/21 Yes 4.25 4.40 4.35 -0.45 -9.38% 7,014 34,862 1.00 0.28 5 54 None
SMCI Options Chain 24.18 Call 28.50 7/24 No 0.16 0.20 0.18 -0.09 -33.34% 7,011 10,586 0.95 0.11 14 54 None
META Options Chain 664.54 Call 645.00 7/20 No 7.90 8.85 8.35 -13.80 -62.31% 7,010 63 0.35 0.52 15 73 None
NVDA Options Chain 205.97 Put 215.00 7/20 No 11.95 13.90 11.71 +3.21 +37.77% 7,010 181 0.41 -0.98 17 63 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
TSLA Options Chain 388.65 Call 377.50 7/20 No 6.35 6.55 6.35 -8.55 -57.39% 6,993 73 0.34 0.63 10 59 None
D Options Chain 71.59 Call 67.50 12/18 Yes 5.70 6.50 6.15 -0.21 -3.31% 6,981 10,240 0.23 0.65 7 61 None
BMNR Options Chain 15.44 Call 21.00 8/21 No 0.33 0.38 0.35 +0.02 +6.07% 6,961 4,334 0.87 0.17 12 35 None
SPCX Options Chain 123.99 Put 110.00 7/31 No 2.05 2.20 2.15 +1.00 +86.96% 6,960 5,616 0.77 -0.19 3 33 None
ORCL Options Chain 124.21 Call 143.00 7/31 No 1.48 1.61 1.59 +0.26 +19.55% 6,941 5,543 0.65 0.18 11 70 None
NVDA Options Chain 205.97 Put 192.50 7/24 No 1.50 1.56 1.52 +0.63 +70.79% 6,936 2,486 0.47 -0.20 17 63 None
NFLX Options Chain 67.62 Put 69.00 7/24 No 1.33 1.47 1.38 +0.07 +5.35% 6,925 1,151 0.36 -0.48 10 63 None
SPCX Options Chain 123.99 Call 140.00 7/24 No 1.20 1.25 1.23 -1.32 -51.77% 6,895 5,511 0.85 0.17 3 33 None
TSLA Options Chain 388.65 Call 430.00 7/24 Yes 1.54 1.59 1.57 -1.83 -53.83% 6,892 8,374 0.65 0.10 10 59 None
NFLX Options Chain 67.62 Put 70.00 8/21 No 3.40 3.55 3.35 +0.75 +28.85% 6,880 28,853 0.35 -0.52 10 63 None
AMZN Options Chain 249.89 Call 325.00 9/18 Yes 0.98 1.08 1.05 -0.42 -28.58% 6,871 4,952 0.40 0.06 12 66 None
SKHY Options Chain 154.03 Put 105.00 8/21 No 5.40 6.50 5.85 +0.47 +8.74% 6,869 769 3 22 None
BAC Options Chain 61.47 Call 65.00 8/21 No 0.41 0.45 0.43 -0.07 -14.00% 6,864 20,471 0.21 0.20 9 65 None
KO Options Chain 84.92 Call 82.00 7/24 No 0.78 0.82 0.79 -2.21 -73.67% 6,826 1,385 0.22 0.43 12 69 None
NVDA Options Chain 205.97 Call 205.00 7/31 No 5.85 6.00 5.90 -2.40 -28.92% 6,807 11,525 0.43 0.47 17 63 None
HIMS Options Chain 33.40 Call 36.50 7/24 No 0.88 1.16 0.95 -0.32 -25.20% 6,798 203 1.25 0.30 5 40 None
SOFI Options Chain 17.28 Call 17.00 7/24 No 0.69 0.71 0.70 -0.03 -4.11% 6,767 1,375 0.56 0.61 11 48 None
MARA Options Chain 11.42 Put 11.00 7/24 No 0.69 0.72 0.70 +0.30 +75.00% 6,758 2,415 0.90 -0.57 5 41 None
MU Options Chain 853.20 Call 950.00 7/24 No 17.00 17.50 17.30 -1.20 -6.49% 6,733 988 1.06 0.25 13 68 None
NFLX Options Chain 67.62 Call 75.00 8/21 No 1.09 1.13 1.13 -3.52 -75.70% 6,727 9,517 0.36 0.25 10 63 None
SPCX Options Chain 123.99 Call 135.00 7/24 No 1.80 1.90 1.85 -2.10 -53.17% 6,706 3,018 0.80 0.24 3 33 None
VSH Options Chain 35.73 Call 35.00 8/21 Yes 6.20 6.90 6.90 +1.60 +30.19% 6,703 30 1.11 0.66 8 44 None
NFLX Options Chain 67.62 Call 90.00 8/21 No 0.15 0.16 0.16 -0.69 -81.18% 6,638 26,633 0.47 0.05 10 63 None
ACVA Options Chain 7.63 Call 10.00 11/20 Yes 0.00 0.60 0.55 +0.05 +10.00% 6,638 146 0.72 0.31 8 29 None
NCLH Options Chain 19.61 Put 13.00 9/18 Yes 0.10 0.32 0.11 -0.03 -21.43% 6,632 14,971 0.77 -0.05 10 50 None
TSLA Options Chain 388.65 Call 410.00 7/20 No 0.09 0.10 0.08 -0.90 -91.84% 6,621 5,693 0.39 0.02 10 59 None
POET Options Chain 7.54 Put 5.00 8/07 No 0.06 0.11 0.11 +0.04 +57.15% 6,618 951 1.27 -0.07 7 32 None
NFLX Options Chain 67.62 Put 66.00 7/24 No 0.35 0.38 0.32 -0.33 -50.77% 6,616 1,751 0.37 -0.18 10 63 None
ORCL Options Chain 124.21 Call 135.00 7/24 No 1.47 1.57 1.54 +0.31 +25.21% 6,614 4,769 0.64 0.24 11 70 None
ZETA Options Chain 21.24 Call 25.00 9/18 Yes 1.67 1.93 1.82 +0.22 +13.75% 6,604 11,022 0.80 0.42 10 43 None
TSLA Options Chain 388.65 Put 360.00 7/20 No 0.28 0.30 0.30 +0.06 +25.00% 6,598 715 0.38 -0.08 10 59 None
SPCX Options Chain 123.99 Put 115.00 7/24 No 1.65 1.80 1.72 +0.93 +117.73% 6,593 2,457 0.75 -0.22 3 33 None
NFLX Options Chain 67.62 Put 60.00 8/21 No 0.32 0.35 0.33 -0.08 -19.52% 6,588 4,492 0.36 -0.10 10 63 None
AMD Options Chain 494.30 Put 90.00 7/24 No 0.00 0.01 0.01 % 6,584 0 0.00 0.00 11 60 None
NVDA Options Chain 205.97 Call 250.00 8/21 No 0.57 0.59 0.60 -0.31 -34.07% 6,583 92,499 0.40 0.06 17 63 None
MSTR Options Chain 94.03 Put 75.00 7/24 No 0.17 0.19 0.19 -0.06 -24.00% 6,573 4,515 0.97 -0.03 5 60 None
SOFI Options Chain 17.28 Call 19.50 7/24 No 0.05 0.06 0.06 -0.02 -25.00% 6,555 9,742 0.61 0.11 11 48 None
HOOD Options Chain 106.02 Call 102.00 7/24 No 3.00 3.15 3.05 -3.92 -56.25% 6,534 244 0.71 0.44 10 54 None
AAPL Options Chain 334.75 Call 330.00 8/21 Yes 14.70 15.25 15.18 +0.83 +5.79% 6,527 24,161 0.31 0.58 8 61 None
BMNR Options Chain 15.44 Call 17.00 7/24 No 0.24 0.27 0.25 +0.04 +19.05% 6,495 3,361 0.80 0.25 12 35 None
SNDQ Options Chain 4.19 Call 4.00 8/21 No 1.40 1.55 1.50 +0.25 +20.00% 6,484 8,884 2.92 0.67 3 15 None
NVDA Options Chain 205.97 Call 200.00 8/21 No 12.15 12.30 12.32 -2.66 -17.76% 6,467 25,765 0.42 0.58 17 63 None
GOOGL Options Chain 354.46 Call 400.00 8/21 Yes 2.70 2.91 2.81 -1.49 -34.66% 6,455 19,886 0.39 0.13 10 64 None
TSLA Options Chain 388.65 Put 372.50 7/20 No 1.53 1.57 1.55 +0.68 +78.17% 6,384 688 0.33 -0.23 10 59 None
SPCX Options Chain 123.99 Call 150.00 10/16 No 10.80 11.20 10.95 -3.33 -23.32% 6,376 1,974 0.79 0.38 3 33 None
ORCL Options Chain 124.21 Call 160.00 8/21 No 1.78 1.80 1.80 +0.34 +23.29% 6,347 18,249 0.65 0.15 11 70 None
AMD Options Chain 494.30 Call 520.00 7/20 No 2.71 3.10 2.89 -3.91 -57.50% 6,332 353 0.60 0.20 11 60 None
NVDA Options Chain 205.97 Put 175.00 7/31 No 0.61 0.64 0.61 +0.18 +41.86% 6,331 4,473 0.52 -0.07 17 63 None
IREN Options Chain 34.83 Put 33.00 7/24 No 2.13 2.25 2.19 +0.40 +22.35% 6,328 7,367 1.34 -0.42 9 42 None
GOOGL Options Chain 354.46 Call 355.00 7/20 No 0.49 0.76 0.68 -3.97 -85.38% 6,328 451 0.25 0.17 10 64 None
AMZN Options Chain 249.89 Call 275.00 9/18 Yes 6.70 6.95 6.79 -0.93 -12.05% 6,327 7,935 0.39 0.29 12 66 None
SMCI Options Chain 24.18 Call 28.00 7/24 No 0.19 0.25 0.21 -0.13 -38.24% 6,319 7,162 0.94 0.14 14 54 None
COIN Options Chain 159.75 Call 170.00 7/24 No 2.00 2.12 2.06 -1.24 -37.58% 6,291 1,906 0.73 0.24 9 58 None
IREN Options Chain 34.83 Put 33.50 7/24 No 2.33 2.49 2.32 +0.29 +14.29% 6,290 3,522 1.33 -0.45 9 42 None
TSLA Options Chain 388.65 Call 405.00 7/20 No 0.15 0.17 0.15 -1.50 -90.91% 6,283 3,393 0.37 0.04 10 59 None
MSTR Options Chain 94.03 Call 104.00 7/24 No 1.12 1.30 1.19 -0.21 -15.00% 6,283 5,346 0.79 0.22 5 60 None
NN Options Chain 13.06 Call 22.00 1/15 No 1.25 2.05 2.05 -0.45 -18.00% 6,271 9,845 1.00 0.37 4 17 None
NVDA Options Chain 205.97 Call 230.00 7/24 No 0.11 0.12 0.12 -0.16 -57.15% 6,244 8,512 0.45 0.01 17 63 None
SKHY Options Chain 154.03 Call 200.00 9/18 No 17.00 18.00 17.40 +1.20 +7.41% 6,243 36,529 3 22 None
ONDS Options Chain 6.65 Put 6.00 7/24 No 0.10 0.11 0.10 +0.01 +11.12% 6,237 2,511 0.88 -0.21 9 38 None
IREN Options Chain 34.83 Put 32.00 7/24 No 1.64 1.83 1.73 +0.23 +15.34% 6,224 4,982 1.36 -0.36 9 42 None
NVO Options Chain 51.48 Call 50.00 11/20 Yes 5.45 5.55 5.51 -0.55 -9.08% 6,222 2,221 0.44 0.57 13 52 None
RKLB Options Chain 67.62 Call 75.00 8/21 Yes 5.70 5.85 5.85 +0.15 +2.64% 6,221 549 1.02 0.44 7 44 None
GME Options Chain 21.92 Call 23.00 7/24 No 0.09 0.10 0.10 -0.02 -16.67% 6,214 5,647 0.34 0.17 10 41 None
TSLA Options Chain 388.65 Call 420.00 7/24 Yes 2.50 2.56 2.54 -2.56 -50.20% 6,203 7,162 0.65 0.15 10 59 None
INTC Options Chain 96.98 Call 85.00 8/21 Yes 16.65 17.20 17.10 +0.05 +0.30% 6,194 2,980 1.00 0.70 5 54 None
NFLX Options Chain 67.62 Put 60.00 11/20 No 2.34 2.52 2.37 +0.39 +19.70% 6,191 28,741 0.41 -0.22 10 63 None
INTC Options Chain 96.98 Call 120.00 7/24 Yes 1.04 1.11 1.08 -0.34 -23.95% 6,183 30,398 1.37 0.13 5 54 None
FIGS Options Chain 10.32 Call 15.00 1/15 Yes 0.50 0.60 0.52 -0.13 -20.00% 6,178 184 0.59 0.29 15 41 None
WBD Options Chain 27.38 Call 28.00 8/21 No 0.26 0.79 0.72 -0.14 -16.28% 6,154 69,446 0.28 0.35 3 19 None
NVDA Options Chain 205.97 Put 175.00 7/24 No 0.23 0.25 0.23 +0.11 +91.67% 6,139 4,104 0.62 -0.01 17 63 None
FIGS Options Chain 10.32 Call 12.50 1/15 Yes 0.90 1.10 1.10 -0.06 -5.18% 6,127 4,204 0.58 0.43 15 41 None
KEEL Options Chain 3.94 Call 4.50 8/21 Yes 0.34 0.46 0.41 +0.03 +7.90% 6,123 7,212 1.21 0.45 4 33 None
MU Options Chain 853.20 Call 950.00 7/20 No 1.28 1.40 1.28 -2.32 -64.45% 6,118 466 0.77 0.05 13 68 None
SNAP Options Chain 4.53 Call 4.50 7/24 No 0.15 0.16 0.15 -0.09 -37.50% 6,114 937 0.50 0.58 8 21 None
MRNA Options Chain 62.98 Call 68.00 7/24 No 0.55 0.72 0.62 -0.67 -51.94% 6,103 5,358 0.75 0.18 9 42 None
MARA Options Chain 11.42 Put 10.00 7/24 No 0.24 0.26 0.25 +0.13 +108.34% 6,098 4,982 0.92 -0.28 5 41 None
AAPL Options Chain 334.75 Call 350.00 7/24 No 0.87 0.95 0.90 +0.04 +4.66% 6,090 7,015 0.30 0.14 8 61 None
WBD Options Chain 27.38 Put 25.50 7/24 No 0.06 0.46 0.06 -0.01 -14.29% 6,083 462 0.50 -0.11 3 19 None
IONQ Options Chain 35.10 Call 60.00 11/20 Yes 2.64 2.83 2.64 -0.22 -7.70% 6,068 5,419 1.02 0.28 9 46 None
AAPL Options Chain 334.75 Put 325.00 7/22 No 1.53 1.71 1.61 -0.14 -8.00% 6,051 1,342 0.31 -0.23 8 61 None
AAPL Options Chain 334.75 Call 345.00 7/24 No 1.61 1.80 1.63 -0.01 -0.61% 6,018 3,917 0.30 0.22 8 61 None
PFE Options Chain 25.13 Call 25.00 7/24 No 0.30 0.33 0.33 -0.03 -8.34% 6,009 8,619 0.28 0.47 8 64 None
KO Options Chain 84.92 Call 86.00 7/24 No 0.06 0.11 0.08 -0.41 -83.68% 6,008 1,232 0.24 0.07 12 69 None
QXO Options Chain 15.50 Put 35.00 10/16 No 19.80 21.30 20.35 -0.15 -0.74% 6,000 10,000 1.49 -0.99 3 18 None
QXO Options Chain 15.50 Put 35.00 11/20 No 19.90 20.90 20.35 -0.55 -2.64% 6,000 4,586 1.11 -0.97 3 18 None
NBIS Options Chain 167.05 Put 165.00 7/24 No 9.60 10.50 9.91 -3.13 -24.01% 5,999 16,798 1.65 -0.33 3 22 None
MSFT Options Chain 401.10 Call 500.00 8/21 Yes 1.78 1.84 1.78 -0.25 -12.32% 5,995 138,376 0.49 0.07 12 65 None
IREN Options Chain 34.83 Call 38.00 8/07 No 2.63 2.76 2.74 -0.43 -13.57% 5,995 56 1.35 0.40 9 42 None
INTC Options Chain 96.98 Put 40.00 8/21 Yes 0.13 0.21 0.21 +0.15 +250.00% 5,991 6,437 1.28 -0.01 5 54 None
ASTS Options Chain 54.18 Put 75.00 10/16 Yes 23.40 25.00 22.92 -2.72 -10.61% 5,988 11,681 1.11 -0.58 5 39 None
ORCL Options Chain 124.21 Call 165.00 8/21 No 1.25 1.50 1.40 +0.21 +17.65% 5,983 3,244 0.66 0.12 11 70 None
MSFT Options Chain 401.10 Call 400.00 7/24 No 6.00 6.30 6.03 -4.12 -40.60% 5,960 6,000 0.39 0.41 12 65 None
SNDK Options Chain 1,366.00 Put 1,100.00 7/31 No 69.50 76.70 71.65 +10.15 +16.51% 5,953 411 1.80 -0.22 3 22 None
SPCX Options Chain 123.99 Put 100.00 10/16 No 8.10 8.50 8.20 +1.00 +13.89% 5,939 19,709 0.82 -0.23 3 33 None
VZ Options Chain 43.88 Put 44.00 7/31 Yes 1.29 1.40 1.31 +0.13 +11.02% 5,903 311 0.33 -0.54 9 64 None
PSKY Options Chain 8.75 Call 12.00 10/16 No 0.28 0.30 0.28 -0.14 -33.34% 5,900 6 0.64 0.22 3 16 None
NVDA Options Chain 205.97 Call 200.00 7/31 No 8.50 8.65 8.60 -2.60 -23.22% 5,847 56,472 0.45 0.59 17 63 None
NFLX Options Chain 67.62 Put 65.00 11/20 No 4.10 4.40 4.15 +0.90 +27.70% 5,832 14,923 0.41 -0.33 10 63 None
NFLX Options Chain 67.62 Call 90.00 7/24 No 0.01 0.02 0.02 -0.35 -94.60% 5,822 16,279 0.75 0.00 10 63 None
GOOGL Options Chain 354.46 Put 155.00 7/24 Yes 0.00 0.01 0.01 -0.01 -50.00% 5,800 0 1.83 0.00 10 64 None
C Options Chain 131.71 Put 120.00 8/14 No 1.31 1.48 1.32 +0.31 +30.70% 5,786 8,071 0.34 -0.20 17 78 None
SOFI Options Chain 17.28 Call 20.00 7/31 Yes 0.26 0.27 0.27 -0.04 -12.91% 5,779 113,039 0.78 0.19 11 48 None
MRVL Options Chain 188.30 Call 280.00 8/21 No 2.60 2.67 2.62 -0.02 -0.76% 5,757 11,675 0.92 0.11 10 60 None
SMCI Options Chain 24.18 Call 29.00 7/24 No 0.12 0.17 0.14 -0.08 -36.37% 5,749 6,009 0.97 0.09 14 54 None
TSLA Options Chain 388.65 Put 395.00 7/20 No 14.25 15.30 14.50 +6.27 +76.19% 5,744 694 0.32 -0.88 10 59 None
IREN Options Chain 34.83 Put 31.00 7/24 No 1.29 1.43 1.38 +0.27 +24.33% 5,742 12,300 1.38 -0.30 9 42 None
IREN Options Chain 34.83 Call 40.00 9/18 Yes 4.95 5.25 4.95 -0.61 -10.98% 5,716 2,486 1.30 0.48 9 42 None
TCOM Options Chain 43.47 Put 35.00 8/21 No 0.35 0.50 0.39 +0.24 +160.00% 5,701 690 0.55 -0.07 20 29 None
LCID Options Chain 6.42 Put 6.00 9/18 Yes 0.95 1.30 1.14 -0.15 -11.63% 5,685 6,202 1.45 -0.30 7 27 None
META Options Chain 664.54 Call 700.00 7/20 No 0.19 0.23 0.20 -1.28 -86.49% 5,676 2,311 0.44 0.02 15 73 None
BAC Options Chain 61.47 Put 55.00 9/18 No 0.49 0.56 0.56 +0.11 +24.45% 5,666 17,389 0.26 -0.17 9 65 None
TSLA Options Chain 388.65 Call 420.00 8/21 Yes 9.25 9.40 9.35 -3.95 -29.70% 5,663 14,168 0.48 0.28 10 59 None
GME Options Chain 21.92 Call 16.00 9/18 Yes 5.85 6.40 6.21 -0.15 -2.36% 5,660 1,687 0.65 0.94 10 41 None
TSLA Options Chain 388.65 Put 367.50 7/20 No 0.74 0.78 0.77 +0.24 +45.29% 5,653 558 0.34 -0.15 10 59 None
AMZN Options Chain 249.89 Call 265.00 7/24 No 0.43 0.49 0.44 -0.61 -58.10% 5,642 14,589 0.35 0.09 12 66 None
AAPL Options Chain 334.75 Call 337.50 7/24 No 3.75 4.05 3.85 +0.10 +2.67% 5,640 4,585 0.30 0.40 8 61 None
LCID Options Chain 6.42 Call 8.00 8/21 Yes 0.67 0.95 0.83 +0.46 +124.33% 5,637 14,478 1.32 0.45 7 27 None
MARA Options Chain 11.42 Call 12.00 7/24 No 0.14 0.15 0.14 -0.24 -63.16% 5,623 41,817 0.92 0.20 5 41 None
SMCI Options Chain 24.18 Call 26.50 7/24 No 0.39 0.48 0.40 -0.22 -35.49% 5,609 10,535 0.91 0.25 14 54 None
VSH Options Chain 35.73 Call 40.00 8/21 Yes 4.10 4.50 4.40 +1.00 +29.42% 5,604 204 1.10 0.51 8 44 None
NFLX Options Chain 67.62 Call 80.00 9/18 No 1.07 1.15 1.11 -2.49 -69.17% 5,579 9,855 0.37 0.20 10 63 None
NFLX Options Chain 67.62 Put 64.00 7/24 No 0.12 0.14 0.12 -0.27 -69.24% 5,576 4,776 0.39 -0.09 10 63 None
MU Options Chain 853.20 Put 610.00 7/20 No 0.05 0.12 0.10 -0.24 -70.59% 5,572 5,146 1.43 0.00 13 68 None
MU Options Chain 853.20 Put 750.00 7/20 No 2.35 2.51 2.49 -2.21 -47.03% 5,571 358 0.95 -0.06 13 68 None
GOOGL Options Chain 354.46 Call 360.00 7/24 Yes 6.05 6.20 6.13 -3.67 -37.45% 5,557 3,274 0.60 0.34 10 64 None
AMZN Options Chain 249.89 Call 252.50 7/24 No 2.60 2.74 2.82 -1.63 -36.63% 5,524 1,335 0.35 0.34 12 66 None
AAPL Options Chain 334.75 Call 345.00 8/21 Yes 7.55 7.90 7.80 +0.40 +5.41% 5,496 40,768 0.29 0.38 8 61 None
CCJ Options Chain 90.91 Put 80.00 8/21 Yes 2.96 3.20 3.05 +0.23 +8.16% 5,487 35,699 0.54 -0.31 13 58 None
GOOGL Options Chain 354.46 Call 370.00 7/24 Yes 3.50 3.65 3.59 -2.61 -42.10% 5,487 3,814 0.59 0.22 10 64 None
AAPL Options Chain 334.75 Call 350.00 7/20 No 0.07 0.08 0.07 -0.07 -50.00% 5,473 625 0.27 0.03 8 61 None
OPEN Options Chain 4.57 Call 10.00 12/18 Yes 0.24 0.29 0.25 -0.05 -16.67% 5,467 19,126 1.04 0.20 5 31 None
RIVN Options Chain 17.01 Call 16.50 7/24 No 1.09 1.25 1.12 +0.13 +13.14% 5,448 611 0.68 0.74 7 34 None
NBIS Options Chain 167.05 Put 110.00 7/24 No 0.70 0.82 0.77 -0.16 -17.21% 5,446 5,555 2.06 -0.03 3 22 None
NVDA Options Chain 205.97 Call 205.00 8/21 No 9.55 9.65 9.80 -2.30 -19.01% 5,431 18,491 0.41 0.50 17 63 None
NFLX Options Chain 67.62 Put 68.00 7/31 No 1.36 1.45 1.34 +0.24 +21.82% 5,428 4,412 0.35 -0.38 10 63 None
NVDA Options Chain 205.97 Call 215.00 7/22 No 0.40 0.44 0.41 -0.96 -70.08% 5,425 2,631 0.38 0.11 17 63 None
T Options Chain 22.00 Call 22.00 8/21 Yes 0.80 0.85 0.85 -0.10 -10.53% 5,424 5,101 0.33 0.50 8 61 None
AMD Options Chain 494.30 Put 450.00 7/24 No 8.10 9.05 8.54 -0.35 -3.94% 5,408 6,316 0.96 -0.21 11 60 None
GOOG Options Chain 353.81 Call 370.00 8/21 Yes 7.45 8.10 7.98 -3.02 -27.46% 5,403 8,482 0.38 0.31 13 70 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
IREN Options Chain 34.83 Put 34.00 8/07 No 4.45 4.85 4.77 +0.74 +18.37% 5,368 382 1.38 -0.45 9 42 None
GOOGL Options Chain 354.46 Call 362.50 7/24 Yes 5.25 5.55 5.37 -3.35 -38.42% 5,351 654 0.59 0.30 10 64 None
NVDA Options Chain 205.97 Put 205.00 7/22 No 4.80 5.10 4.85 +1.84 +61.13% 5,340 10,372 0.38 -0.59 17 63 None