Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 207.29 Call 215.00 7/24 No 1.53 1.55 1.57 +1.02 +185.46% 128,295 51,470 0.44 0.35 13 58 None
SPCX Options Chain 115.26 Call 330.00 7/31 No 0.10 0.15 0.15 +0.04 +36.37% 121,367 41,816 0.00 0.00 3 33 None
NVDA Options Chain 207.29 Call 210.00 7/24 No 3.95 4.00 4.00 +2.20 +122.23% 92,055 65,157 0.45 0.63 13 58 None
NVDA Options Chain 207.29 Call 220.00 7/24 No 0.47 0.48 0.48 +0.33 +220.00% 90,099 34,853 0.45 0.15 13 58 None
NVDA Options Chain 207.29 Call 180.00 10/16 Yes 38.95 39.70 39.05 +4.34 +12.51% 88,132 2,988 0.47 0.81 13 58 None
NVDA Options Chain 207.29 Call 212.50 7/24 No 2.54 2.63 2.61 +1.56 +148.58% 82,463 39,222 0.44 0.49 13 58 None
NVDA Options Chain 207.29 Call 190.00 9/18 Yes 28.75 29.20 29.00 +3.63 +14.31% 80,657 106,255 0.46 0.77 13 58 None
NVDA Options Chain 207.29 Call 207.50 7/24 No 5.65 5.80 5.73 +2.81 +96.24% 60,024 39,482 0.46 0.75 13 58 None
NVDA Options Chain 207.29 Put 205.00 7/24 No 0.61 0.64 0.64 -1.41 -68.78% 57,420 16,668 0.47 -0.17 13 58 None
NVDA Options Chain 207.29 Put 210.00 7/24 No 1.83 1.88 1.87 -2.56 -57.79% 49,073 7,558 0.44 -0.37 13 58 None
NFLX Options Chain 68.67 Call 70.00 7/24 No 0.32 0.33 0.33 -0.17 -34.00% 47,119 31,407 0.41 0.27 14 53 None
SMCI Options Chain 30.56 Call 32.00 7/24 No 0.52 0.55 0.54 +0.51 +1,700.00% 46,730 5,348 1.21 0.32 14 55 None
NVDA Options Chain 207.29 Call 217.50 7/24 No 0.86 0.90 0.87 +0.58 +200.00% 45,478 52,949 0.44 0.23 13 58 None
MSTR Options Chain 101.95 Call 101.00 7/24 No 2.03 2.06 2.10 -1.65 -44.00% 43,939 12,319 0.83 0.46 5 59 None
NVDA Options Chain 207.29 Put 215.00 7/24 No 4.40 4.45 4.40 -3.70 -45.68% 41,456 1,820 0.43 -0.65 13 58 None
MRK Options Chain 126.26 Call 132.00 7/24 No 0.11 0.13 0.12 -0.01 -7.70% 41,205 248 0.33 0.10 10 70 None
NVDA Options Chain 207.29 Put 212.50 7/24 No 2.94 3.00 3.00 -3.05 -50.42% 39,743 1,627 0.43 -0.51 13 58 None
NVDA Options Chain 207.29 Call 225.00 7/24 No 0.13 0.14 0.14 +0.09 +180.00% 37,816 25,491 0.47 0.05 13 58 None
ONDS Options Chain 7.66 Call 10.00 7/31 No 0.07 0.08 0.08 +0.04 +100.00% 34,328 3,191 1.11 0.12 10 40 None
MSTR Options Chain 101.95 Call 105.00 7/24 No 0.81 0.86 0.85 -1.19 -58.34% 34,188 4,505 0.85 0.24 5 59 None
NVDA Options Chain 207.29 Put 207.50 7/24 No 1.07 1.12 1.10 -1.91 -63.46% 33,444 11,652 0.45 -0.25 13 58 None
NVDA Options Chain 207.29 Put 200.00 7/24 No 0.22 0.24 0.22 -0.60 -73.18% 32,059 23,997 0.53 -0.08 13 58 None
NFLX Options Chain 68.67 Call 71.00 7/24 No 0.16 0.17 0.15 -0.13 -46.43% 30,705 8,684 0.43 0.17 14 53 None
RIOT Options Chain 21.49 Call 21.00 8/21 Yes 4.00 4.30 4.25 +1.41 +49.65% 30,438 31,740 1.07 0.70 5 44 None
NVDA Options Chain 207.29 Call 215.00 7/27 No 2.17 2.22 2.21 +1.28 +137.64% 29,543 9,800 0.34 0.38 13 58 None
NOK Options Chain 10.63 Call 11.00 7/24 Yes 0.38 0.39 0.38 -0.09 -19.15% 28,187 20,621 2.11 0.37 14 47 None
NVDA Options Chain 207.29 Call 220.00 8/21 No 6.05 6.15 6.12 +1.79 +41.34% 27,806 51,046 0.38 0.40 13 58 None
ONDS Options Chain 7.66 Call 9.00 7/24 No 0.04 0.05 0.05 +0.03 +150.00% 27,725 4,608 1.31 0.11 10 40 None
NOK Options Chain 10.63 Put 10.00 7/24 Yes 0.45 0.46 0.46 +0.14 +43.75% 27,119 4,389 2.04 -0.38 14 47 None
NVDA Options Chain 207.29 Call 205.00 7/24 No 7.65 7.80 7.80 +3.50 +81.40% 27,061 20,877 0.48 0.83 13 58 None
SMCI Options Chain 30.56 Call 30.00 7/24 No 1.26 1.40 1.36 +1.28 +1,600.00% 27,050 8,903 1.18 0.60 14 55 None
SOFI Options Chain 17.07 Call 17.50 7/24 No 0.13 0.14 0.13 -0.34 -72.34% 26,653 14,989 0.57 0.30 10 46 None
SMCI Options Chain 30.56 Call 35.00 7/24 No 0.12 0.13 0.13 +0.12 +1,200.00% 26,293 2,029 1.34 0.10 14 55 None
NVDA Options Chain 207.29 Call 220.00 7/31 No 2.20 2.25 2.24 +1.10 +96.50% 25,970 27,492 0.38 0.29 13 58 None
TSLA Options Chain 379.50 Call 380.00 7/24 Yes 8.40 8.50 8.45 -2.35 -21.76% 25,477 6,416 0.99 0.43 10 58 None
T Options Chain 22.33 Put 20.00 8/21 Yes 0.05 0.08 0.06 -0.12 -66.67% 25,089 7,677 0.34 -0.07 9 61 None
SMCI Options Chain 30.56 Call 31.00 7/24 No 0.84 0.85 0.86 +0.81 +1,620.00% 24,220 1,698 1.16 0.45 14 55 None
TSLA Options Chain 379.50 Put 375.00 7/24 Yes 11.35 11.55 11.50 +2.30 +25.00% 23,944 3,906 0.99 -0.50 10 58 None
MSTR Options Chain 101.95 Call 96.00 7/24 No 4.95 5.35 5.09 -2.01 -28.31% 23,803 24,332 0.89 0.75 5 59 None
NVTS Options Chain 12.82 Call 15.00 8/07 Yes 0.79 0.81 0.81 -0.09 -10.00% 23,492 215 1.45 0.36 6 35 None
MMM Options Chain 170.76 Call 185.00 7/24 No 0.02 0.04 0.04 -0.02 -33.34% 23,463 179 0.48 0.00 8 61 None
TSLA Options Chain 379.50 Call 400.00 7/24 Yes 2.95 3.05 2.98 -1.19 -28.54% 22,613 16,153 1.01 0.19 10 58 None
TSLA Options Chain 379.50 Call 375.00 7/24 Yes 10.55 10.70 10.68 -2.75 -20.48% 22,605 2,247 1.00 0.50 10 58 None
SPCX Options Chain 115.26 Put 120.00 7/24 No 6.70 6.80 6.70 +4.06 +153.79% 22,321 9,340 1.15 -0.68 3 33 None
PLTR Options Chain 132.66 Call 130.00 7/24 No 0.60 0.64 0.62 -3.83 -86.07% 22,220 18,712 0.64 0.19 11 52 None
PLTR Options Chain 132.66 Call 140.00 7/24 No 0.05 0.06 0.06 -0.56 -90.33% 22,145 25,236 0.76 0.03 11 52 None
ONDS Options Chain 7.66 Call 8.50 7/24 No 0.11 0.12 0.11 +0.04 +57.15% 22,077 5,689 1.24 0.26 10 40 None
NBIS Options Chain 218.16 Put 100.00 7/31 No 0.66 0.92 0.90 +0.06 +7.15% 21,625 106 2.73 -0.02 3 22 None
NVDA Options Chain 207.29 Call 225.00 8/21 No 4.35 4.45 4.40 +1.35 +44.27% 20,935 32,653 0.37 0.32 13 58 None
NVDA Options Chain 207.29 Call 210.00 7/31 No 6.45 6.55 6.50 +2.42 +59.32% 20,200 23,341 0.40 0.58 13 58 None
SOFI Options Chain 17.07 Call 18.00 7/24 No 0.05 0.06 0.05 -0.19 -79.17% 20,022 20,822 0.62 0.14 10 46 None
NVDA Options Chain 207.29 Put 202.50 7/24 No 0.35 0.38 0.37 -0.89 -70.64% 19,805 7,036 0.49 -0.12 13 58 None
NVDA Options Chain 207.29 Put 190.00 7/24 No 0.06 0.07 0.07 -0.09 -56.25% 19,371 23,635 0.71 -0.01 13 58 None
SMCI Options Chain 30.56 Put 30.00 7/24 No 0.76 0.80 0.76 -3.94 -83.83% 19,332 1,019 1.13 -0.40 14 55 None
RIOT Options Chain 21.49 Call 25.00 8/21 Yes 2.18 2.35 2.23 +0.88 +65.19% 19,309 3,453 1.05 0.48 5 44 None
MSTR Options Chain 101.95 Call 102.00 7/24 No 1.63 1.76 1.70 -1.58 -48.18% 19,250 28,908 0.85 0.40 5 59 None
NVDA Options Chain 207.29 Call 250.00 10/16 Yes 5.40 5.55 5.50 +1.30 +30.96% 19,141 24,978 0.41 0.24 13 58 None
NVDA Options Chain 207.29 Put 190.00 8/21 No 2.25 2.28 2.24 -0.91 -28.89% 19,045 55,110 0.42 -0.16 13 58 None
ONDS Options Chain 7.66 Call 8.00 7/24 No 0.28 0.28 0.28 +0.11 +64.71% 19,012 13,994 1.23 0.52 10 40 None
PLTR Options Chain 132.66 Call 135.00 7/24 No 0.15 0.16 0.15 -1.75 -92.11% 18,954 17,716 0.67 0.06 11 52 None
NOK Options Chain 10.63 Call 13.00 7/24 Yes 0.07 0.08 0.09 -0.01 -10.00% 18,406 7,861 2.25 0.09 14 47 None
NFLX Options Chain 68.67 Call 72.00 7/24 No 0.08 0.09 0.09 -0.08 -47.06% 17,841 14,955 0.46 0.10 14 53 None
NVDA Options Chain 207.29 Call 215.00 7/31 No 3.95 4.00 3.97 +1.73 +77.24% 17,693 14,966 0.39 0.43 13 58 None
TSLA Options Chain 379.50 Call 377.50 7/24 Yes 9.40 9.55 9.45 -2.64 -21.84% 17,361 1,218 1.00 0.47 10 58 None
NVDA Options Chain 207.29 Call 220.00 10/16 Yes 14.55 14.80 14.55 +2.25 +18.30% 17,149 68,467 0.42 0.48 13 58 None
VZLA Options Chain 3.29 Call 5.00 9/18 No 0.10 0.15 0.12 -0.03 -20.00% 16,887 15,121 0.92 0.17 11 18 None
NVDA Options Chain 207.29 Call 195.00 7/24 No 17.05 18.90 17.50 +4.35 +33.08% 16,694 5,232 0.69 0.97 13 58 None
SPCX Options Chain 115.26 Call 140.00 7/24 No 0.25 0.30 0.30 -0.28 -48.28% 16,546 9,966 1.55 0.06 3 33 None
NFLX Options Chain 68.67 Put 69.00 7/24 No 1.03 1.06 1.04 -0.08 -7.15% 16,504 5,287 0.40 -0.57 14 53 None
MSFT Options Chain 397.75 Call 400.00 7/24 No 2.00 2.16 2.10 -3.47 -62.30% 16,414 7,246 0.48 0.26 15 62 None
SMCI Options Chain 30.56 Call 33.00 7/24 No 0.33 0.35 0.35 +0.34 +3,400.00% 16,228 3,945 1.26 0.22 14 55 None
T Options Chain 22.33 Call 24.00 7/24 Yes 0.04 0.05 0.05 -0.03 -37.50% 15,816 5,625 0.44 0.11 9 61 None
TSLA Options Chain 379.50 Put 380.00 7/24 Yes 14.05 15.75 14.21 +2.56 +21.98% 15,778 5,669 1.00 -0.57 10 58 None
TSLA Options Chain 379.50 Call 420.00 7/24 Yes 0.96 1.00 0.98 -0.31 -24.04% 15,720 13,711 1.06 0.08 10 58 None
SMCI Options Chain 30.56 Call 28.00 7/24 No 2.65 3.00 2.85 +2.59 +996.16% 15,699 24,701 1.26 0.85 14 55 None
NFLX Options Chain 68.67 Call 69.00 7/24 No 0.61 0.63 0.63 -0.20 -24.10% 15,698 11,940 0.40 0.43 14 53 None
NVDA Options Chain 207.29 Call 222.50 7/24 No 0.24 0.27 0.27 +0.20 +285.72% 15,695 7,384 0.45 0.09 13 58 None
SMCI Options Chain 30.56 Call 28.50 7/24 No 2.13 2.46 2.30 +2.11 +1,110.53% 15,653 29,256 1.23 0.81 14 55 None
SPCX Options Chain 115.26 Call 125.00 7/24 No 1.00 1.05 1.03 -2.48 -70.66% 15,577 7,089 1.18 0.19 3 33 None
TSLA Options Chain 379.50 Call 390.00 7/24 Yes 5.05 5.20 5.09 -1.81 -26.24% 15,518 9,016 1.00 0.30 10 58 None
SMCI Options Chain 30.56 Call 31.50 7/24 No 0.66 0.70 0.68 +0.65 +2,166.67% 15,373 794 1.19 0.38 14 55 None
ONDS Options Chain 7.66 Call 8.50 7/31 No 0.29 0.34 0.31 +0.12 +63.16% 15,351 5,088 1.02 0.38 10 40 None
NOK Options Chain 10.63 Call 10.50 7/24 Yes 0.54 0.56 0.56 -0.14 -20.00% 15,277 11,644 2.02 0.49 14 47 None
NKE Options Chain 42.96 Put 41.00 7/24 No 0.08 0.11 0.11 +0.06 +120.00% 15,214 2,134 0.39 -0.16 14 58 None
NVDA Options Chain 207.29 Call 225.00 7/31 No 1.14 1.17 1.19 +0.63 +112.50% 15,169 16,879 0.38 0.18 13 58 None
NOK Options Chain 10.63 Call 12.00 7/24 Yes 0.16 0.18 0.17 -0.04 -19.05% 15,151 18,501 2.21 0.20 14 47 None
SPCX Options Chain 115.26 Put 115.00 7/24 No 3.50 3.70 3.57 +2.36 +195.05% 15,035 7,632 1.11 -0.47 3 33 None
TSLA Options Chain 379.50 Put 350.00 7/24 Yes 2.62 2.69 2.67 +0.77 +40.53% 14,879 7,431 1.00 -0.17 10 58 None
NOK Options Chain 10.63 Call 12.50 8/28 Yes 0.40 0.44 0.41 -0.16 -28.07% 14,874 290 0.80 0.30 14 47 None
PLTR Options Chain 132.66 Call 136.00 7/24 No 0.12 0.13 0.13 -1.43 -91.67% 14,783 12,474 0.69 0.05 11 52 None
SMCI Options Chain 30.56 Put 31.00 7/24 No 1.26 1.31 1.29 -4.38 -77.25% 14,661 487 1.15 -0.55 14 55 None
NVDA Options Chain 207.29 Put 195.00 7/24 No 0.10 0.12 0.11 -0.22 -66.67% 14,587 23,393 0.62 -0.03 13 58 None
NOW Options Chain 102.06 Call 110.00 7/24 Yes 1.43 1.45 1.45 -1.97 -57.61% 14,510 5,215 2.04 0.20 10 56 None
SPCX Options Chain 115.26 Call 135.00 7/24 No 0.40 0.45 0.35 -0.75 -68.19% 14,478 9,555 1.43 0.08 3 33 None
WBD Options Chain 25.85 Put 25.00 10/16 No 0.99 1.48 1.61 +0.11 +7.34% 13,606 171,533 0.36 -0.36 3 19 None
SPCX Options Chain 115.26 Call 130.00 7/24 No 0.60 0.65 0.65 -1.30 -66.67% 13,541 14,085 1.31 0.12 3 33 None
TSLA Options Chain 379.50 Put 377.50 7/24 Yes 12.60 12.95 12.75 +2.31 +22.13% 13,444 2,712 0.99 -0.53 10 58 None
T Options Chain 22.33 Put 22.00 7/24 Yes 0.03 0.04 0.04 -0.35 -89.75% 13,392 5,291 0.49 -0.08 9 61 None
SGHC Options Chain 15.59 Call 14.00 10/16 Yes 1.75 1.85 1.78 -0.82 -31.54% 13,257 34,244 0.54 0.61 15 54 None
SMCI Options Chain 30.56 Call 32.50 7/31 No 1.08 1.14 1.08 +0.95 +730.77% 13,234 461 0.97 0.38 14 55 None
MU Options Chain 970.82 Call 1,000.00 7/24 No 17.00 17.60 17.24 -7.70 -30.88% 13,183 12,316 1.15 0.33 12 68 None
TSLA Options Chain 379.50 Put 370.00 7/24 Yes 8.90 9.05 9.00 +2.00 +28.58% 12,936 8,445 1.00 -0.42 10 58 None
TSLA Options Chain 379.50 Call 385.00 7/24 Yes 6.55 6.70 6.60 -2.08 -23.97% 12,895 3,737 1.00 0.36 10 58 None
NVDA Options Chain 207.29 Call 220.00 7/27 No 0.81 0.86 0.83 +0.50 +151.52% 12,624 5,503 0.34 0.19 13 58 None
NVDA Options Chain 207.29 Call 200.00 7/24 No 12.10 12.45 12.65 +4.53 +55.79% 12,545 8,759 0.54 0.92 13 58 None
MARA Options Chain 12.31 Call 23.00 3/19 Yes 0.89 1.67 1.50 % 12,409 0 0.87 0.32 4 41 None
MARA Options Chain 12.31 Call 9.00 3/19 Yes 4.75 6.15 5.40 % 12,392 0 1.00 0.80 4 41 None
TSLA Options Chain 379.50 Put 360.00 7/24 Yes 5.05 5.20 5.15 +1.35 +35.53% 12,389 4,134 0.99 -0.29 10 58 None
TSLA Options Chain 379.50 Put 367.50 7/24 Yes 7.80 7.95 7.85 +1.75 +28.69% 12,286 1,420 1.00 -0.39 10 58 None
TSLA Options Chain 379.50 Call 370.00 7/24 Yes 13.00 13.35 13.20 -2.96 -18.32% 12,222 2,072 0.99 0.58 10 58 None
PLTR Options Chain 132.66 Call 128.00 7/24 No 1.07 1.10 1.06 -4.87 -82.13% 12,200 703 0.64 0.30 11 52 None
SMCI Options Chain 30.56 Call 30.50 7/24 No 1.06 1.13 1.09 +1.02 +1,457.15% 12,158 547 1.19 0.52 14 55 None
SMCI Options Chain 30.56 Call 33.50 7/24 No 0.26 0.28 0.27 +0.26 +2,600.00% 12,132 273 1.29 0.18 14 55 None
ORCL Options Chain 127.05 Call 140.00 7/24 No 0.23 0.25 0.25 -0.17 -40.48% 12,118 10,267 0.94 0.07 7 63 None
PATH Options Chain 12.04 Call 11.00 7/24 No 0.18 0.20 0.19 -0.81 -81.00% 12,085 1,174 0.97 0.38 13 31 None
SMCI Options Chain 30.56 Call 34.50 7/31 No 0.63 0.73 0.65 +0.52 +400.00% 12,041 652 1.02 0.25 14 55 None
NVDA Options Chain 207.29 Call 230.00 7/24 No 0.04 0.05 0.04 +0.01 +33.34% 12,034 10,528 0.50 0.01 13 58 None
MSFT Options Chain 397.75 Call 395.00 7/24 No 3.55 3.70 3.60 -4.60 -56.10% 12,012 2,227 0.48 0.39 15 62 None
MARA Options Chain 12.31 Call 12.50 7/24 No 0.33 0.35 0.35 0.00 0.00% 11,599 23,670 1.08 0.48 4 41 None
NFLX Options Chain 68.67 Put 67.50 11/20 No 4.80 5.30 5.10 -0.10 -1.93% 11,589 12,831 0.39 -0.40 14 53 None
KO Options Chain 81.97 Call 85.00 9/18 Yes 1.71 1.76 1.80 +0.19 +11.81% 11,530 17,068 0.21 0.37 12 69 None
XPEV Options Chain 12.85 Call 14.00 9/18 Yes 0.87 0.90 0.89 -0.19 -17.60% 11,523 23,487 0.64 0.43 12 41 None
SMCI Options Chain 30.56 Call 40.00 8/21 Yes 1.14 1.23 1.18 +0.78 +195.00% 11,368 12,817 1.08 0.24 14 55 None
PLTR Options Chain 132.66 Call 132.00 7/24 No 0.34 0.36 0.36 -2.89 -88.93% 11,331 1,571 0.65 0.12 11 52 None
SPCX Options Chain 115.26 Call 120.00 7/24 No 2.00 2.05 2.04 -4.24 -67.52% 11,321 2,259 1.13 0.32 3 33 None
NVDA Options Chain 207.29 Put 185.00 7/27 No 0.08 0.09 0.09 -0.08 -47.06% 11,247 1,689 0.56 0.00 13 58 None
RIOT Options Chain 21.49 Put 19.50 7/24 No 0.04 0.05 0.05 -0.16 -76.19% 11,171 11,532 1.48 -0.02 5 44 None
TSLA Options Chain 379.50 Put 340.00 7/24 Yes 1.23 1.27 1.25 +0.35 +38.89% 11,043 3,426 1.01 -0.09 10 58 None
MRNA Options Chain 59.66 Call 68.00 7/24 No 0.00 0.35 0.14 -0.01 -6.67% 10,972 11,358 1.86 0.01 9 42 None
MSTR Options Chain 101.95 Call 100.00 7/24 No 2.48 2.61 2.51 -1.81 -41.90% 10,968 13,057 0.85 0.52 5 59 None
KO Options Chain 81.97 Call 87.50 9/18 Yes 0.98 1.02 1.00 +0.10 +11.12% 10,911 15,513 0.21 0.24 12 69 None
WBD Options Chain 25.85 Put 20.00 10/16 No 0.28 0.31 0.31 -0.01 -3.13% 10,894 244,787 0.47 -0.08 3 19 None
PLTR Options Chain 132.66 Call 130.00 7/31 No 2.34 2.40 2.36 -4.09 -63.42% 10,886 15,983 0.56 0.34 11 52 None
RIOT Options Chain 21.49 Put 22.00 7/31 Yes 0.96 1.10 1.10 -0.85 -43.59% 10,881 264 1.16 -0.33 5 44 None
SMCI Options Chain 30.56 Call 29.00 7/24 No 1.95 2.00 2.01 +1.86 +1,240.00% 10,878 9,917 1.16 0.75 14 55 None
RIOT Options Chain 21.49 Put 18.00 7/24 No 0.01 0.03 0.02 -0.07 -77.78% 10,861 18,942 1.70 0.00 5 44 None
RIOT Options Chain 21.49 Put 23.50 7/31 Yes 1.63 1.83 1.72 -1.09 -38.79% 10,744 128 1.16 -0.47 5 44 None
RIOT Options Chain 21.49 Call 30.00 7/31 Yes 0.04 0.19 0.15 +0.07 +87.50% 10,717 510 0.99 0.05 5 44 None
WBD Options Chain 25.85 Call 28.00 8/21 No 0.45 0.50 0.46 -0.04 -8.00% 10,715 104,926 0.41 0.23 3 19 None
PLTR Options Chain 132.66 Call 139.00 7/24 No 0.07 0.08 0.07 -0.73 -91.25% 10,709 11,562 0.76 0.03 11 52 None
NVDA Options Chain 207.29 Call 220.00 9/18 Yes 11.25 11.40 11.31 +2.16 +23.61% 10,685 34,601 0.42 0.46 13 58 None
SMCI Options Chain 30.56 Call 40.00 7/24 No 0.01 0.02 0.02 +0.01 +100.00% 10,680 5,406 1.58 0.01 14 55 None
MSTR Options Chain 101.95 Call 95.00 7/24 No 5.65 6.25 5.90 -1.85 -23.88% 10,639 15,060 0.90 0.80 5 59 None
META Options Chain 643.81 Call 700.00 7/24 No 0.19 0.22 0.19 -0.51 -72.86% 10,605 24,326 0.70 0.02 11 66 None
PLTR Options Chain 132.66 Put 125.00 7/24 No 2.63 2.79 2.64 +2.11 +398.12% 10,501 8,541 0.66 -0.51 11 52 None
NFLX Options Chain 68.67 Call 74.00 7/24 No 0.03 0.04 0.04 -0.02 -33.34% 10,484 31,840 0.55 0.03 14 53 None
SPCX Options Chain 115.26 Put 115.00 3/19 No 26.80 27.30 27.10 +3.44 +14.54% 10,480 110 0.79 -0.36 3 33 None
MRNA Options Chain 59.66 Call 60.00 7/31 Yes 2.89 3.00 2.95 -0.70 -19.18% 10,442 373 0.96 0.48 9 42 None
NVDA Options Chain 207.29 Call 227.50 7/31 No 0.79 0.81 0.83 +0.43 +107.50% 10,375 1,934 0.38 0.13 13 58 None
TSLA Options Chain 379.50 Call 430.00 7/24 Yes 0.56 0.58 0.57 -0.11 -16.18% 10,323 12,093 1.10 0.05 10 58 None
NVDA Options Chain 207.29 Call 197.50 7/24 No 14.40 15.70 15.35 +4.81 +45.64% 10,294 1,894 0.66 0.95 13 58 None
PLTR Options Chain 132.66 Put 120.00 7/24 No 0.87 0.89 0.84 +0.67 +394.12% 10,285 4,874 0.70 -0.22 11 52 None
TSLA Options Chain 379.50 Put 365.00 7/24 Yes 6.80 6.95 6.95 +1.64 +30.89% 10,277 3,140 0.99 -0.35 10 58 None
NVDA Options Chain 207.29 Call 235.00 8/21 No 2.12 2.17 2.17 +0.81 +59.56% 10,249 25,850 0.37 0.20 13 58 None
NVDA Options Chain 207.29 Call 250.00 1/15 Yes 12.90 13.10 13.00 +1.90 +17.12% 10,238 50,348 0.42 0.36 13 58 None
T Options Chain 22.33 Call 23.00 7/24 Yes 0.28 0.32 0.31 +0.02 +6.90% 10,202 8,191 0.37 0.56 9 61 None
NFLX Options Chain 68.67 Put 67.00 7/24 No 0.23 0.25 0.23 -0.11 -32.36% 10,175 6,642 0.39 -0.21 14 53 None
PBR Options Chain 18.54 Call 22.00 12/18 Yes 0.73 0.85 0.77 +0.10 +14.93% 10,159 7,005 0.40 0.29 11 51 None
NOK Options Chain 10.63 Call 11.00 7/31 Yes 0.47 0.50 0.50 -0.11 -18.04% 10,133 13,945 1.17 0.39 14 47 None
PBR Options Chain 18.54 Call 30.00 12/18 Yes 0.09 0.16 0.10 -0.02 -16.67% 10,057 2,718 0.44 0.05 11 51 None
WBD Options Chain 25.85 Put 24.00 8/21 No 0.35 0.48 0.45 +0.01 +2.28% 10,017 11,830 0.39 -0.25 3 19 None
LCID Options Chain 7.32 Put 2.00 1/15 Yes 0.35 0.51 0.45 -0.03 -6.25% 10,004 76 1.84 -0.03 5 27 None
PBR Options Chain 18.54 Put 15.00 12/18 Yes 0.47 0.59 0.54 -0.03 -5.27% 10,002 17,960 0.42 -0.16 11 51 None
PBR Options Chain 18.54 Put 8.00 12/18 Yes 0.00 0.08 0.06 +0.02 +50.00% 10,000 2,317 0.75 0.00 11 51 None
NOW Options Chain 102.06 Call 100.00 7/24 Yes 3.75 3.85 3.78 -3.57 -48.58% 9,994 2,917 2.00 0.40 10 56 None
TSLA Options Chain 379.50 Call 410.00 7/24 Yes 1.68 1.72 1.72 -0.64 -27.12% 9,989 12,063 1.03 0.12 10 58 None
WMT Options Chain 109.90 Put 99.00 8/28 Yes 0.80 0.91 0.88 +0.35 +66.04% 9,961 5 0.32 -0.15 10 59 None
MRNA Options Chain 59.66 Call 63.00 7/31 Yes 1.97 3.25 2.29 -0.41 -15.19% 9,958 89 1.17 0.36 9 42 None
NVDA Options Chain 207.29 Call 217.50 7/31 No 3.00 3.05 3.09 +1.44 +87.28% 9,957 3,461 0.39 0.36 13 58 None
SMCI Options Chain 30.56 Call 40.00 9/18 Yes 1.94 2.04 1.99 +1.09 +121.12% 9,781 9,955 0.97 0.32 14 55 None
RIVN Options Chain 17.76 Call 18.00 7/24 No 0.10 0.12 0.13 -0.23 -63.89% 9,727 8,412 0.77 0.21 6 34 None
NFLX Options Chain 68.67 Call 73.00 7/24 No 0.05 0.06 0.06 -0.04 -40.00% 9,664 9,688 0.51 0.05 14 53 None
OXY Options Chain 56.50 Call 60.00 7/31 No 0.52 0.57 0.56 +0.15 +36.59% 9,619 1,829 0.39 0.27 10 55 None
NVDA Options Chain 207.29 Call 227.50 7/24 No 0.07 0.09 0.08 +0.05 +166.67% 9,618 3,043 0.49 0.03 13 58 None
PLTR Options Chain 132.66 Call 141.00 7/24 No 0.04 0.06 0.05 -0.47 -90.39% 9,615 7,824 0.79 0.02 11 52 None
SMCI Options Chain 30.56 Call 31.50 7/31 No 1.34 1.48 1.45 +1.26 +663.16% 9,614 699 0.97 0.45 14 55 None
PLTR Options Chain 132.66 Call 125.00 7/24 No 2.24 2.28 2.31 -6.29 -73.14% 9,584 950 0.66 0.49 11 52 None
NBIS Options Chain 218.16 Put 105.00 7/24 No 0.07 0.29 0.08 -0.04 -33.34% 9,574 20,781 0.00 0.00 3 22 None
MSFT Options Chain 397.75 Call 390.00 7/24 No 5.30 5.90 5.85 -5.38 -47.91% 9,500 2,818 0.48 0.53 15 62 None
SOFI Options Chain 17.07 Put 17.00 7/24 No 0.24 0.25 0.25 +0.09 +56.25% 9,451 12,293 0.59 -0.43 10 46 None
ORCL Options Chain 127.05 Put 124.00 7/31 No 4.45 4.75 4.45 +0.10 +2.30% 9,420 95 0.71 -0.42 7 63 None
ORCL Options Chain 127.05 Call 130.00 7/24 No 1.53 1.57 1.56 -0.76 -32.76% 9,409 10,331 0.84 0.32 7 63 None
MARA Options Chain 12.31 Call 13.00 7/31 No 0.51 0.55 0.52 +0.06 +13.05% 9,396 7,828 1.00 0.41 4 41 None
SGHC Options Chain 15.59 Call 14.00 8/21 No 1.25 1.30 1.25 -0.95 -43.19% 9,396 1,572 0.61 0.62 15 54 None
T Options Chain 22.33 Call 22.50 7/24 Yes 0.62 0.69 0.61 +0.13 +27.09% 9,387 14,149 0.39 0.80 9 61 None
NBIS Options Chain 218.16 Put 220.00 7/31 No 22.40 24.15 23.45 -1.51 -6.05% 9,295 284 1.66 -0.46 3 22 None
TSLA Options Chain 379.50 Call 415.00 7/24 Yes 1.27 1.30 1.29 -0.48 -27.12% 9,211 6,914 1.04 0.10 10 58 None
PLTR Options Chain 132.66 Call 127.00 7/24 No 1.39 1.43 1.44 -5.26 -78.51% 9,211 489 0.65 0.36 11 52 None
NVDA Options Chain 207.29 Call 250.00 8/21 No 0.70 0.73 0.70 +0.25 +55.56% 9,053 94,373 0.37 0.08 13 58 None
SPCX Options Chain 115.26 Call 123.00 7/24 No 1.35 1.40 1.35 -3.25 -70.66% 9,040 1,976 1.17 0.23 3 33 None
PFE Options Chain 24.94 Call 25.50 7/24 No 0.00 0.02 0.02 -0.02 -50.00% 9,036 6,048 0.34 0.05 8 64 None
NFLX Options Chain 68.67 Put 68.00 7/24 No 0.53 0.55 0.54 -0.12 -18.19% 9,020 5,216 0.39 -0.37 14 53 None
TSLA Options Chain 379.50 Put 355.00 7/24 Yes 3.70 3.80 3.75 +1.08 +40.45% 9,008 2,908 1.00 -0.22 10 58 None
MARA Options Chain 12.31 Call 12.00 7/24 No 0.60 0.62 0.62 +0.03 +5.09% 9,007 46,784 1.07 0.67 4 41 None
SKHY Options Chain 173.22 Put 100.00 8/21 No 2.95 3.20 3.05 -0.26 -7.86% 9,000 4,494 1.48 -0.08 3 22 None
SMCI Options Chain 30.56 Call 32.50 7/24 No 0.41 0.44 0.44 +0.42 +2,100.00% 8,975 738 1.24 0.26 14 55 None
NFLX Options Chain 68.67 Put 70.00 7/24 No 1.73 1.77 1.73 -0.09 -4.95% 8,949 7,345 0.41 -0.73 14 53 None
NOW Options Chain 102.06 Call 120.00 7/24 Yes 0.51 0.52 0.52 -0.91 -63.64% 8,920 7,465 2.10 0.08 10 56 None
NOW Options Chain 102.06 Put 80.00 7/24 Yes 0.51 0.52 0.52 +0.22 +73.34% 8,901 6,402 1.81 -0.08 10 56 None
NVDA Options Chain 207.29 Put 227.50 7/24 No 14.55 15.85 15.85 -4.74 -23.03% 8,886 9 0.79 -0.97 13 58 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
NVDA Options Chain 207.29 Call 230.00 8/21 No 3.05 3.15 3.15 +1.12 +55.18% 8,749 72,502 0.37 0.25 13 58 None
MARA Options Chain 12.31 Call 13.00 7/24 No 0.17 0.18 0.18 0.00 0.00% 8,734 49,192 1.07 0.30 4 41 None
NVDA Options Chain 207.29 Call 230.00 7/31 No 0.54 0.56 0.54 +0.28 +107.70% 8,701 17,683 0.38 0.10 13 58 None
ONDS Options Chain 7.66 Call 9.50 7/24 No 0.01 0.02 0.02 +0.01 +100.00% 8,674 3,114 1.35 0.04 10 40 None
NVDA Options Chain 207.29 Call 210.00 8/21 No 10.75 10.85 10.95 +2.65 +31.93% 8,659 36,436 0.39 0.57 13 58 None
PLTR Options Chain 132.66 Put 127.00 7/24 No 3.70 3.85 3.70 +2.87 +345.79% 8,642 5,026 0.65 -0.64 11 52 None
NVDA Options Chain 207.29 Put 175.00 10/16 Yes 4.25 4.40 4.40 -0.55 -11.12% 8,613 13,515 0.46 -0.17 13 58 None
PLTR Options Chain 132.66 Call 134.00 7/24 No 0.19 0.21 0.21 -2.07 -90.79% 8,608 3,768 0.66 0.08 11 52 None
NOW Options Chain 102.06 Put 90.00 7/24 Yes 2.91 2.92 2.92 +1.26 +75.91% 8,533 4,231 1.89 -0.31 10 56 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
SPCX Options Chain 115.26 Put 116.00 7/24 No 4.10 4.20 4.00 +2.60 +185.72% 8,494 2,311 1.10 -0.51 3 33 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 4 47 None
NVDA Options Chain 207.29 Call 212.50 7/31 No 5.10 5.20 5.20 +2.08 +66.67% 8,456 4,764 0.39 0.51 13 58 None
SMCI Options Chain 30.56 Put 28.00 7/24 No 0.21 0.22 0.21 -2.76 -92.93% 8,439 1,354 1.18 -0.15 14 55 None
NUAI Options Chain 5.91 Call 10.00 9/18 No 0.60 0.70 0.65 0.00 0.00% 8,368 63 1.73 0.33 3 16 None
MRVL Options Chain 207.96 Call 230.00 7/24 No 1.50 1.59 1.55 -0.30 -16.22% 8,363 2,140 1.15 0.17 10 60 None
NBIS Options Chain 218.16 Call 250.00 7/24 No 1.80 1.86 1.86 -1.19 -39.02% 8,348 5,967 1.60 0.15 3 22 None
NVDA Options Chain 207.29 Put 200.00 7/31 No 1.34 1.38 1.34 -1.22 -47.66% 8,301 9,933 0.42 -0.17 13 58 None
SMCI Options Chain 30.56 Call 32.00 8/07 Yes 1.75 2.04 1.95 +1.35 +225.00% 8,301 1,446 0.97 0.45 14 55 None
NBIS Options Chain 218.16 Put 180.00 7/31 No 8.40 9.95 9.20 -0.79 -7.91% 8,233 5,433 1.91 -0.21 3 22 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 4 47 None
LAES Options Chain 2.59 Call 2.50 7/24 No 0.12 0.16 0.12 -0.02 -14.29% 8,222 22,736 1.21 0.68 8 23 None
NVDA Options Chain 207.29 Put 160.00 1/15 Yes 5.55 5.70 5.60 -0.55 -8.95% 8,182 32,005 0.47 -0.14 13 58 None
SOFI Options Chain 17.07 Call 17.00 7/24 No 0.33 0.34 0.34 -0.47 -58.03% 8,172 4,637 0.55 0.57 10 46 None
NOK Options Chain 10.63 Put 9.50 7/24 Yes 0.24 0.25 0.25 +0.06 +31.58% 8,136 5,043 1.95 -0.25 14 47 None
POET Options Chain 8.37 Call 7.50 7/31 No 0.60 0.64 0.62 -0.52 -45.62% 8,125 8,245 1.10 0.59 7 32 None
NU Options Chain 14.39 Put 13.00 9/18 Yes 0.38 0.42 0.40 -0.07 -14.90% 8,101 3,986 0.46 -0.23 11 47 None
LCID Options Chain 7.32 Put 6.50 7/24 No 0.16 0.19 0.20 +0.11 +122.23% 8,092 6,929 1.49 -0.33 5 27 None
NVDA Options Chain 207.29 Put 210.00 7/31 No 4.15 4.25 4.10 -2.65 -39.26% 8,087 4,205 0.40 -0.42 13 58 None
LCID Options Chain 7.32 Put 6.00 1/15 Yes 2.00 2.12 2.05 +0.20 +10.82% 8,074 2,929 1.27 -0.36 5 27 None
NOW Options Chain 102.06 Call 105.00 7/24 Yes 2.35 2.41 2.41 -2.69 -52.75% 8,041 3,299 2.02 0.29 10 56 None
ONDS Options Chain 7.66 Put 8.00 7/24 No 0.27 0.29 0.27 -0.21 -43.75% 8,027 1,637 1.18 -0.48 10 40 None
WMT Options Chain 109.90 Call 110.00 7/24 No 0.60 0.62 0.61 -0.70 -53.44% 7,992 6,428 0.27 0.39 10 59 None
MRNA Options Chain 59.66 Call 66.00 7/24 No 0.01 0.27 0.07 -0.16 -69.57% 7,988 7,647 0.96 0.05 9 42 None
TSLA Options Chain 379.50 Put 390.00 7/24 Yes 20.75 22.55 20.90 +3.15 +17.75% 7,970 3,396 1.00 -0.70 10 58 None
SPCX Options Chain 115.26 Put 121.00 7/24 No 7.40 7.50 7.44 +4.39 +143.94% 7,903 3,308 1.15 -0.71 3 33 None
PLTR Options Chain 132.66 Call 137.00 7/24 No 0.09 0.10 0.09 -1.18 -92.92% 7,901 8,071 0.70 0.04 11 52 None
SMCI Options Chain 30.56 Put 31.50 7/24 No 1.58 1.66 1.61 -5.22 -76.43% 7,794 189 1.18 -0.62 14 55 None
PLTR Options Chain 132.66 Call 129.00 7/24 No 0.80 0.84 0.83 -4.27 -83.73% 7,769 1,035 0.64 0.24 11 52 None
SPCX Options Chain 115.26 Put 117.00 7/24 No 4.60 4.80 4.75 +3.05 +179.42% 7,765 5,940 1.11 -0.56 3 33 None
TSLA Options Chain 379.50 Call 405.00 7/24 Yes 2.23 2.28 2.28 -0.90 -28.31% 7,755 8,811 1.02 0.15 10 58 None
NVDA Options Chain 207.29 Call 212.50 7/27 No 3.25 3.35 3.25 +1.70 +109.68% 7,672 3,272 0.35 0.49 13 58 None
NOW Options Chain 102.06 Put 97.00 8/21 Yes 8.75 9.35 9.50 +3.14 +49.38% 7,630 53 0.76 -0.48 10 56 None
NOW Options Chain 102.06 Put 85.00 7/24 Yes 1.34 1.36 1.35 +0.62 +84.94% 7,566 3,311 1.84 -0.18 10 56 None
NBIS Options Chain 218.16 Put 180.00 7/24 No 1.32 1.44 1.44 -0.95 -39.75% 7,510 13,179 2.03 -0.07 3 22 None
VG Options Chain 14.82 Call 15.00 8/21 Yes 1.25 1.35 1.30 +0.37 +39.79% 7,498 73,060 0.80 0.53 10 35 None
PLTR Options Chain 132.66 Put 126.00 7/24 No 3.10 3.25 3.10 +2.42 +355.89% 7,490 1,985 0.65 -0.57 11 52 None
NFLX Options Chain 68.67 Call 70.00 8/21 No 2.17 2.21 2.20 -0.05 -2.23% 7,441 9,086 0.35 0.44 14 53 None
MRNA Options Chain 59.66 Call 70.00 7/24 No 0.00 0.81 0.02 -0.02 -50.00% 7,386 9,708 2.35 0.00 9 42 None
NOK Options Chain 10.63 Call 15.00 9/18 Yes 0.26 0.28 0.27 -0.06 -18.19% 7,366 61,560 0.83 0.18 14 47 None
SMCI Options Chain 30.56 Call 40.00 7/31 No 0.18 0.19 0.17 +0.15 +750.00% 7,365 3,710 1.14 0.07 14 55 None
PLTR Options Chain 132.66 Put 124.00 7/24 No 2.15 2.22 2.10 +1.69 +412.20% 7,342 992 0.67 -0.44 11 52 None
NOW Options Chain 102.06 Call 115.00 7/24 Yes 0.84 0.87 0.88 -1.33 -60.19% 7,334 4,858 2.06 0.13 10 56 None
NFLX Options Chain 68.67 Call 75.00 7/31 No 0.16 0.17 0.16 -0.05 -23.81% 7,332 7,449 0.40 0.09 14 53 None
MU Options Chain 970.82 Call 1,100.00 7/24 No 2.04 2.14 2.14 -1.86 -46.50% 7,314 3,299 1.15 0.06 12 68 None
NBIS Options Chain 218.16 Put 200.00 7/31 No 13.65 15.50 15.02 -1.19 -7.35% 7,312 7,436 1.75 -0.32 3 22 None
MARA Options Chain 12.31 Call 14.00 7/31 No 0.26 0.27 0.27 +0.05 +22.73% 7,287 16,319 1.01 0.24 4 41 None
PLTR Options Chain 132.66 Call 134.00 7/31 No 1.27 1.39 1.38 -3.01 -68.57% 7,273 739 0.57 0.23 11 52 None
OXY Options Chain 56.50 Call 59.00 7/31 No 0.76 0.85 0.80 +0.21 +35.60% 7,270 1,532 0.39 0.35 10 55 None
SMCI Options Chain 30.56 Call 32.00 7/31 No 1.24 1.30 1.27 +1.11 +693.75% 7,261 1,141 0.97 0.41 14 55 None
NOK Options Chain 10.63 Put 9.00 7/24 Yes 0.10 0.12 0.12 +0.03 +33.34% 7,240 3,105 1.90 -0.14 14 47 None
PATH Options Chain 12.04 Put 10.50 7/31 No 0.35 0.44 0.48 +0.38 +380.00% 7,206 329 0.75 -0.40 13 31 None
NVDA Options Chain 207.29 Call 215.00 8/21 No 8.20 8.30 8.25 +2.10 +34.15% 7,185 29,221 0.38 0.48 13 58 None
NFLX Options Chain 68.67 Call 70.00 7/31 No 0.95 0.98 0.97 -0.10 -9.35% 7,151 10,442 0.36 0.37 14 53 None
NVDA Options Chain 207.29 Call 217.50 7/27 No 1.37 1.42 1.40 +0.85 +154.55% 7,131 1,491 0.34 0.27 13 58 None
SOFI Options Chain 17.07 Call 25.00 11/20 Yes 0.71 0.73 0.72 -0.06 -7.70% 7,119 3,427 0.67 0.23 10 46 None
OPEN Options Chain 4.48 Call 4.50 7/24 No 0.07 0.08 0.07 -0.08 -53.34% 7,111 13,103 1.00 0.35 5 31 None
SMCI Options Chain 30.56 Call 35.00 8/21 Yes 2.14 2.20 2.17 +1.40 +181.82% 7,091 10,501 1.06 0.39 14 55 None
NOK Options Chain 10.63 Call 11.00 8/21 Yes 0.70 0.74 0.71 -0.18 -20.23% 7,080 11,202 0.84 0.44 14 47 None
NVDA Options Chain 207.29 Put 205.00 7/27 No 1.08 1.14 1.10 -1.52 -58.02% 7,069 6,207 0.37 -0.21 13 58 None
MSFT Options Chain 397.75 Call 390.00 7/31 Yes 16.40 16.80 16.72 -4.27 -20.35% 7,067 2,313 0.66 0.53 15 62 None
SPCX Options Chain 115.26 Put 118.00 7/24 No 5.30 5.40 5.30 +3.35 +171.80% 7,067 2,012 1.13 -0.60 3 33 None
SKHY Options Chain 173.22 Put 110.00 8/21 No 4.50 4.90 4.70 -0.30 -6.00% 7,053 1,491 1.45 -0.12 3 22 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 4 47 None
SMCI Options Chain 30.56 Call 34.00 7/24 No 0.20 0.22 0.23 +0.20 +666.67% 6,989 1,468 1.30 0.14 14 55 None
PFE Options Chain 24.94 Call 25.00 7/24 No 0.07 0.09 0.08 -0.06 -42.86% 6,978 12,364 0.32 0.26 8 64 None
MU Options Chain 970.82 Call 970.00 7/24 No 28.45 29.30 28.70 -10.35 -26.51% 6,904 3,893 1.17 0.47 12 68 None
NOK Options Chain 10.63 Call 12.00 7/31 Yes 0.24 0.27 0.25 -0.06 -19.36% 6,898 5,422 1.22 0.24 14 47 None
NVDA Options Chain 207.29 Put 210.00 7/27 No 2.49 2.54 2.46 -2.42 -49.59% 6,883 5,716 0.35 -0.39 13 58 None
NVDA Options Chain 207.29 Put 217.50 7/24 No 6.20 6.35 6.04 -4.83 -44.44% 6,842 816 0.44 -0.77 13 58 None
SOUN Options Chain 6.58 Call 6.50 7/24 No 0.11 0.15 0.15 -0.08 -34.79% 6,800 6,405 0.83 0.47 3 16 None
PLTR Options Chain 132.66 Call 190.00 9/18 Yes 0.89 0.99 0.92 -0.58 -38.67% 6,772 12,326 0.65 0.09 11 52 None
MSFT Options Chain 397.75 Put 350.00 7/24 No 0.03 0.06 0.05 -0.02 -28.58% 6,765 10,259 0.63 0.00 15 62 None
TSLA Options Chain 379.50 Call 395.00 7/24 Yes 3.85 4.00 3.94 -1.51 -27.71% 6,736 6,931 1.00 0.24 10 58 None
NOK Options Chain 10.63 Call 15.00 7/24 Yes 0.02 0.03 0.03 0.00 0.00% 6,714 28,522 2.60 0.01 14 47 None
NFLX Options Chain 68.67 Call 74.00 8/21 No 0.99 1.02 0.99 -0.07 -6.61% 6,704 7,832 0.35 0.25 14 53 None
SPCX Options Chain 115.26 Call 124.00 7/24 No 1.20 1.25 1.20 -2.80 -70.00% 6,692 2,461 1.19 0.21 3 33 None
JOBY Options Chain 7.66 Call 8.00 7/24 No 0.06 0.08 0.07 -0.05 -41.67% 6,692 7,309 0.88 0.24 6 36 None
TSLA Options Chain 379.50 Put 320.00 7/24 Yes 0.23 0.24 0.23 0.00 0.00% 6,688 9,545 1.06 -0.02 10 58 None
SPCX Options Chain 115.26 Put 115.00 7/31 No 6.40 6.60 6.50 +3.30 +103.13% 6,672 12,645 0.94 -0.46 3 33 None
RKLB Options Chain 69.12 Call 75.00 7/24 No 0.49 0.53 0.53 -0.14 -20.90% 6,661 3,037 1.03 0.18 7 44 None
NOK Options Chain 10.63 Call 10.00 7/24 Yes 0.77 0.79 0.78 -0.20 -20.41% 6,649 4,685 1.98 0.62 14 47 None
PLTR Options Chain 132.66 Call 210.00 9/18 Yes 0.52 0.57 0.53 -0.25 -32.06% 6,631 9,803 0.70 0.05 11 52 None
SMCI Options Chain 30.56 Put 30.50 7/24 No 0.99 1.03 1.00 -4.92 -83.11% 6,610 93 1.15 -0.48 14 55 None
WMT Options Chain 109.90 Call 112.00 7/24 No 0.15 0.17 0.16 -0.34 -68.00% 6,582 1,776 0.29 0.16 10 59 None
NVDA Options Chain 207.29 Call 250.00 9/18 Yes 3.15 3.30 3.24 +0.96 +42.11% 6,578 40,452 0.41 0.19 13 58 None
VALE Options Chain 14.85 Call 15.00 9/18 Yes 0.57 0.62 0.59 +0.25 +73.53% 6,565 10,770 0.33 0.45 11 54 None
MU Options Chain 970.82 Put 592.50 7/27 No 0.24 0.40 0.45 -0.35 -43.75% 6,555 312 1.67 0.00 12 68 None
NUAI Options Chain 5.91 Call 7.50 8/21 No 0.55 0.70 0.65 -0.05 -7.15% 6,541 14,744 1.74 0.39 3 16 None
MSFT Options Chain 397.75 Call 405.00 7/24 No 1.13 1.23 1.23 -2.47 -66.76% 6,525 4,464 0.48 0.17 15 62 None
NBIS Options Chain 218.16 Put 90.00 7/31 No 0.56 0.70 0.60 +0.10 +20.00% 6,508 5,288 2.93 -0.01 3 22 None
MU Options Chain 970.82 Put 55.00 8/07 No 0.00 0.56 0.01 -0.81 -98.78% 6,499 95 0.00 0.00 12 68 None
NBIS Options Chain 218.16 Put 105.00 7/31 No 0.74 1.17 1.10 0.00 0.00% 6,487 190 2.65 -0.02 3 22 None
ORCL Options Chain 127.05 Call 155.00 9/18 Yes 5.70 6.05 6.30 +0.05 +0.80% 6,485 4,187 0.73 0.29 7 63 None
SPCX Options Chain 115.26 Put 122.00 7/24 No 8.10 8.30 8.23 +4.83 +142.06% 6,453 5,520 1.17 -0.74 3 33 None
NVDA Options Chain 207.29 Call 205.00 7/31 No 9.70 9.80 9.80 +3.05 +45.19% 6,405 15,246 0.41 0.72 13 58 None
TSLA Options Chain 379.50 Call 425.00 7/24 Yes 0.73 0.75 0.73 -0.21 -22.34% 6,390 6,752 1.07 0.06 10 58 None
LCID Options Chain 7.32 Put 7.00 7/24 No 0.38 0.50 0.42 +0.17 +68.00% 6,387 2,891 1.40 -0.60 5 27 None
NVDA Options Chain 207.29 Call 222.50 7/31 No 1.61 1.64 1.64 +0.85 +107.60% 6,363 3,853 0.38 0.23 13 58 None
ORCL Options Chain 127.05 Call 135.00 8/21 No 6.15 6.40 6.30 -0.48 -7.08% 6,358 4,079 0.67 0.40 7 63 None
MU Options Chain 970.82 Put 940.00 7/24 No 24.60 25.25 25.00 +0.25 +1.01% 6,358 2,651 1.21 -0.38 12 68 None
NOK Options Chain 10.63 Call 10.00 8/21 Yes 1.12 1.15 1.13 -0.24 -17.52% 6,326 27,112 0.84 0.60 14 47 None
QS Options Chain 6.05 Call 6.50 7/24 Yes 0.17 0.19 0.19 -0.04 -17.40% 6,282 5,936 2.37 0.32 10 27 None
ORCL Options Chain 127.05 Call 145.00 9/18 Yes 8.10 8.40 8.25 -0.40 -4.63% 6,264 2,851 0.73 0.38 7 63 None
NBIS Options Chain 218.16 Call 230.00 7/24 No 5.85 6.15 6.00 -1.90 -24.06% 6,234 4,063 1.63 0.36 3 22 None
MSFT Options Chain 397.75 Put 380.00 7/24 No 1.76 1.91 1.82 +0.65 +55.56% 6,218 2,315 0.50 -0.22 15 62 None
OTLK Options Chain 1.42 Call 1.00 8/21 Yes 0.50 0.60 0.57 -0.08 -12.31% 6,209 8,034 2.89 0.76 4 24 None
NVDA Options Chain 207.29 Call 210.00 7/27 No 4.60 4.70 4.67 +2.31 +97.89% 6,184 9,836 0.36 0.61 13 58 None
TSLA Options Chain 379.50 Call 387.50 7/24 Yes 5.75 5.90 5.88 -1.92 -24.62% 6,178 4,926 1.00 0.33 10 58 None
WULF Options Chain 19.49 Call 20.00 7/24 No 0.44 0.50 0.47 -0.34 -41.98% 6,152 3,981 1.19 0.40 2 38 None
MRNA Options Chain 59.66 Call 64.00 7/24 No 0.09 0.32 0.25 -0.23 -47.92% 6,144 7,082 0.90 0.10 9 42 None
WBD Options Chain 25.85 Call 29.00 8/21 No 0.25 0.29 0.27 0.00 0.00% 6,133 133,415 0.40 0.14 3 19 None
NVDA Options Chain 207.29 Call 235.00 8/03 No 0.32 0.36 0.35 +0.14 +66.67% 6,132 134 0.35 0.06 13 58 None
STUB Options Chain 8.68 Put 7.50 11/20 No 0.85 0.95 0.85 +0.01 +1.19% 6,121 8,343 0.79 -0.28 3 16 None
MU Options Chain 970.82 Put 800.00 7/24 No 1.93 2.05 2.04 -0.51 -20.00% 6,116 12,090 1.50 -0.05 12 68 None
NVDA Options Chain 207.29 Call 240.00 7/27 No 0.01 0.02 0.02 0.00 0.00% 6,113 8,131 0.40 0.00 13 58 None
NIO Options Chain 4.79 Call 12.00 12/15 Yes 0.88 0.98 0.90 -0.04 -4.26% 6,112 9,086 0.71 0.44 9 -11 None
NVDA Options Chain 207.29 Call 240.00 9/18 Yes 4.95 5.05 5.02 +1.32 +35.68% 6,108 49,605 0.41 0.26 13 58 None
TSLA Options Chain 379.50 Call 372.50 7/24 Yes 11.75 12.50 11.89 -2.81 -19.12% 6,102 880 0.99 0.54 10 58 None
PPL Options Chain 35.41 Call 37.00 8/21 Yes 0.45 0.60 0.50 +0.25 +100.00% 6,102 2,877 0.22 0.34 7 60 None
MU Options Chain 970.82 Put 900.00 7/24 No 12.35 12.90 12.60 -0.86 -6.39% 6,098 4,323 1.26 -0.22 12 68 None
META Options Chain 643.81 Call 650.00 7/24 No 2.62 2.94 2.75 -6.35 -69.78% 6,090 2,739 0.55 0.20 11 66 None
NOW Options Chain 102.06 Call 108.00 7/24 Yes 1.72 1.80 1.76 -2.22 -55.78% 6,071 1,304 2.03 0.23 10 56 None
T Options Chain 22.33 Call 23.50 7/24 Yes 0.11 0.13 0.12 -0.05 -29.42% 6,067 3,675 0.42 0.28 9 61 None
SMCI Options Chain 30.56 Call 33.50 7/31 No 0.72 0.87 0.85 +0.75 +750.00% 6,064 447 0.99 0.31 14 55 None
MU Options Chain 970.82 Put 850.00 7/24 No 4.90 5.00 4.90 -0.75 -13.28% 6,060 5,997 1.35 -0.11 12 68 None
NVDA Options Chain 207.29 Put 200.00 8/21 No 4.40 4.45 4.40 -1.50 -25.43% 6,055 43,374 0.40 -0.27 13 58 None
RIOT Options Chain 21.49 Call 25.00 7/24 No 0.24 0.29 0.27 +0.20 +285.72% 6,040 3,753 1.17 0.24 5 44 None
MARA Options Chain 12.31 Put 12.50 7/24 No 0.42 0.45 0.42 -0.16 -27.59% 6,031 1,834 1.04 -0.52 4 41 None
MARA Options Chain 12.31 Call 11.50 7/24 No 0.97 1.05 1.04 +0.12 +13.05% 6,010 21,641 1.17 0.82 4 41 None
LCID Options Chain 7.32 Put 1.50 1/15 Yes 0.21 0.35 0.31 +0.05 +19.24% 6,001 29 1.94 -0.01 5 27 None
PTEN Options Chain 10.53 Put 7.00 1/15 Yes 0.20 0.50 0.37 -0.13 -26.00% 6,000 6,583 0.65 -0.12 8 42 None
SPCX Options Chain 115.26 Put 110.00 7/24 No 1.60 1.65 1.62 +1.17 +260.00% 5,977 8,742 1.11 -0.27 3 33 None
SMCI Options Chain 30.56 Call 30.00 7/31 No 2.05 2.17 2.11 +1.78 +539.40% 5,966 4,006 0.95 0.58 14 55 None
SPCX Options Chain 115.26 Put 110.00 7/31 No 4.10 4.30 4.20 +2.29 +119.90% 5,963 13,940 0.93 -0.34 3 33 None
NOW Options Chain 102.06 Call 125.00 7/24 Yes 0.30 0.31 0.32 -0.55 -63.22% 5,951 2,523 2.14 0.05 10 56 None
SPCX Options Chain 115.26 Call 165.00 8/21 No 2.75 2.90 2.80 -0.50 -15.16% 5,938 15,518 1.10 0.16 3 33 None
MU Options Chain 970.82 Put 800.00 7/31 No 18.75 19.20 18.90 -1.30 -6.44% 5,930 7,551 1.33 -0.16 12 68 None
MRVL Options Chain 207.96 Call 220.00 7/24 No 3.65 3.85 3.90 +0.02 +0.52% 5,904 3,195 1.16 0.33 10 60 None
NIO Options Chain 4.79 Put 4.50 7/24 No 0.02 0.03 0.02 0.00 0.00% 5,896 16,189 0.62 -0.20 9 -11 None
SPCX Options Chain 115.26 Put 123.00 7/24 No 8.90 9.10 9.05 +5.15 +132.06% 5,887 1,748 1.18 -0.77 3 33 None
WDAY Options Chain 140.55 Put 120.00 7/24 No 0.30 0.70 0.38 +0.23 +153.34% 5,879 61 1.05 -0.09 11 54 None
PLTR Options Chain 132.66 Put 128.00 7/24 No 4.30 4.55 4.40 +3.35 +319.05% 5,834 1,815 0.65 -0.70 11 52 None
TSLA Options Chain 379.50 Call 450.00 7/24 Yes 0.21 0.22 0.22 +0.01 +4.77% 5,827 7,724 1.17 0.02 10 58 None
WDAY Options Chain 140.55 Put 125.00 7/24 No 1.05 1.30 1.17 +0.82 +234.29% 5,811 113 0.99 -0.21 11 54 None
NOK Options Chain 10.63 Call 11.50 7/24 Yes 0.25 0.28 0.26 -0.06 -18.75% 5,769 6,445 2.12 0.28 14 47 None
SMCI Options Chain 30.56 Put 32.00 7/24 No 1.89 2.02 1.97 -4.75 -70.69% 5,759 405 1.17 -0.68 14 55 None
MSFT Options Chain 397.75 Call 350.00 7/24 No 39.25 41.70 40.25 -8.83 -18.00% 5,754 6,587 0.97 1.00 15 62 None
RIOT Options Chain 21.49 Call 38.00 9/18 Yes 0.65 0.83 0.67 +0.39 +139.29% 5,749 13,175 1.03 0.17 5 44 None
SOFI Options Chain 17.07 Put 17.50 7/24 No 0.53 0.56 0.53 +0.22 +70.97% 5,737 8,749 0.61 -0.70 10 46 None
NVDA Options Chain 207.29 Call 240.00 7/31 No 0.11 0.12 0.11 +0.02 +22.23% 5,733 9,688 0.39 0.02 13 58 None
ONDS Options Chain 7.66 Call 10.00 7/24 No 0.01 0.02 0.01 0.00 0.00% 5,733 2,938 1.66 0.01 10 40 None
T Options Chain 22.33 Call 23.00 7/31 Yes 0.46 0.50 0.48 +0.10 +26.32% 5,708 4,406 0.30 0.54 9 61 None
PATH Options Chain 12.04 Call 11.50 7/24 No 0.07 0.08 0.07 -0.59 -89.40% 5,701 378 1.00 0.20 13 31 None
NOW Options Chain 102.06 Call 120.00 7/31 Yes 0.82 0.89 0.88 -1.06 -54.64% 5,680 2,102 1.12 0.11 10 56 None
NFLX Options Chain 68.67 Call 71.00 7/31 No 0.67 0.69 0.69 -0.10 -12.66% 5,671 2,086 0.37 0.29 14 53 None
NBIS Options Chain 218.16 Put 210.00 7/31 No 17.90 19.00 19.00 -1.20 -5.95% 5,656 7,609 1.69 -0.39 3 22 None
PLTR Options Chain 132.66 Call 140.00 7/31 No 0.55 0.58 0.57 -1.63 -74.10% 5,652 5,296 0.58 0.11 11 52 None
SOFI Options Chain 17.07 Call 18.00 7/31 Yes 0.55 0.56 0.55 -0.26 -32.10% 5,652 8,497 0.84 0.38 10 46 None
NVDA Options Chain 207.29 Put 192.50 7/24 No 0.07 0.09 0.08 -0.14 -63.64% 5,637 12,482 0.65 -0.02 13 58 None
RILY Options Chain 7.06 Call 7.50 7/24 No 0.06 0.07 0.06 0.00 0.00% 5,631 3,375 0.99 0.23 17 36 None
SMCI Options Chain 30.56 Call 29.50 7/24 No 1.60 1.71 1.66 +1.54 +1,283.34% 5,614 5,703 1.18 0.68 14 55 None
ORCL Options Chain 127.05 Call 200.00 8/21 No 0.28 0.36 0.32 +0.02 +6.67% 5,602 14,905 0.81 0.03 7 63 None
NOK Options Chain 10.63 Call 12.50 7/31 Yes 0.18 0.25 0.18 -0.05 -21.74% 5,595 3,763 1.30 0.18 14 47 None
PATH Options Chain 12.04 Call 12.00 12/18 Yes 1.59 1.71 1.70 -0.67 -28.27% 5,592 13,323 0.75 0.53 13 31 None
SPCX Options Chain 115.26 Put 110.00 8/07 No 8.80 8.90 8.88 +3.10 +53.64% 5,584 3,674 1.22 -0.37 3 33 None
NVDA Options Chain 207.29 Put 200.00 7/27 No 0.45 0.48 0.46 -0.77 -62.61% 5,554 10,982 0.40 -0.09 13 58 None
NOW Options Chain 102.06 Put 108.00 9/18 Yes 17.10 18.45 17.55 +3.35 +23.60% 5,541 5,921 0.67 -0.61 10 56 None
SKHY Options Chain 173.22 Call 170.00 7/24 No 4.00 4.40 4.20 -5.48 -56.62% 5,531 2,232 1.24 0.40 3 22 None
MARA Options Chain 12.31 Put 11.00 7/24 No 0.03 0.04 0.03 -0.04 -57.15% 5,485 8,181 1.15 -0.08 4 41 None
SPCX Options Chain 115.26 Call 122.00 7/24 No 1.50 1.55 1.60 -3.30 -67.35% 5,485 1,197 1.15 0.26 3 33 None
MU Options Chain 970.82 Call 800.00 7/31 No 176.85 184.70 190.15 -2.91 -1.51% 5,449 256 1.34 0.84 12 68 None
MSTR Options Chain 101.95 Put 80.00 12/18 Yes 10.40 11.30 10.82 +0.17 +1.60% 5,448 11,727 0.88 -0.24 5 59 None
TSLA Options Chain 379.50 Put 330.00 7/24 Yes 0.54 0.56 0.54 +0.09 +20.00% 5,446 2,690 1.03 -0.04 10 58 None
TSLA Options Chain 379.50 Put 372.50 7/24 Yes 10.10 10.25 10.15 +2.05 +25.31% 5,444 3,261 0.99 -0.46 10 58 None
LCID Options Chain 7.32 Call 6.00 8/14 Yes 1.15 1.98 1.37 +0.12 +9.60% 5,418 114 1.71 0.71 5 27 None
NVDA Options Chain 207.29 Call 215.00 7/29 No 3.10 3.20 3.30 +1.62 +96.43% 5,417 744 0.38 0.41 13 58 None
OXY Options Chain 56.50 Call 58.00 7/24 No 0.41 0.47 0.45 +0.14 +45.17% 5,410 5,360 0.38 0.39 10 55 None
NOK Options Chain 10.63 Call 12.00 8/21 Yes 0.43 0.46 0.44 -0.12 -21.43% 5,400 58,402 0.86 0.31 14 47 None
NVDA Options Chain 207.29 Call 200.00 7/27 No 12.35 13.05 14.25 +5.65 +65.70% 5,398 260 0.42 0.91 13 58 None
TSLA Options Chain 379.50 Put 280.00 7/24 Yes 0.04 0.06 0.06 -0.02 -25.00% 5,393 1,650 1.50 0.00 10 58 None
LUMN Options Chain 6.76 Put 5.50 8/28 Yes 0.20 0.27 0.21 -0.14 -40.00% 5,386 13 0.87 -0.20 6 28 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
NVDA Options Chain 207.29 Call 210.00 9/18 Yes 16.00 16.25 16.05 +2.70 +20.23% 5,376 59,517 0.43 0.57 13 58 None
TSLA Options Chain 379.50 Call 382.50 7/24 Yes 7.40 7.55 7.52 -2.23 -22.88% 5,364 3,488 0.99 0.40 10 58 None
WULF Options Chain 19.49 Call 25.00 8/21 Yes 0.69 0.86 0.77 -0.18 -18.95% 5,361 33,351 1.05 0.25 2 38 None
NVDA Options Chain 207.29 Put 190.00 9/18 Yes 5.55 5.70 5.62 -1.18 -17.36% 5,359 32,316 0.45 -0.23 13 58 None
SMCI Options Chain 30.56 Call 31.00 7/31 No 1.64 1.69 1.64 +1.42 +645.46% 5,347 1,804 0.97 0.49 14 55 None
ONDS Options Chain 7.66 Call 9.00 8/21 Yes 0.62 0.65 0.62 +0.14 +29.17% 5,302 29,024 1.08 0.42 10 40 None
NVDA Options Chain 207.29 Put 205.00 7/31 No 2.43 2.49 2.45 -1.66 -40.39% 5,279 11,769 0.40 -0.28 13 58 None
PGEN Options Chain 5.49 Call 7.50 8/21 Yes 0.10 0.15 0.13 0.00 0.00% 5,272 6,247 1.02 0.19 4 32 None
ONDS Options Chain 7.66 Put 7.00 7/24 No 0.02 0.03 0.02 -0.05 -71.43% 5,231 5,891 1.27 -0.07 10 40 None
SMCI Options Chain 30.56 Put 29.50 7/24 No 0.55 0.59 0.57 -4.97 -89.72% 5,230 116 1.13 -0.32 14 55 None
NFLX Options Chain 68.67 Call 80.00 8/21 No 0.31 0.33 0.32 -0.02 -5.89% 5,223 22,224 0.38 0.13 14 53 None
ONDS Options Chain 7.66 Call 8.00 7/31 No 0.48 0.52 0.49 +0.14 +40.00% 5,210 6,593 0.98 0.54 10 40 None
PLTR Options Chain 132.66 Call 126.00 7/24 No 1.78 1.85 1.79 -5.81 -76.45% 5,198 739 0.65 0.43 11 52 None
SPCX Options Chain 115.26 Put 125.00 8/07 No 17.10 17.50 17.50 +4.95 +39.45% 5,193 11,020 1.20 -0.57 3 33 None
SPCX Options Chain 115.26 Put 114.00 7/24 No 3.00 3.20 3.10 +2.08 +203.93% 5,180 1,529 1.10 -0.42 3 33 None
NVDA Options Chain 207.29 Call 210.00 10/16 Yes 19.30 19.50 19.39 +3.04 +18.60% 5,167 12,764 0.43 0.58 13 58 None
MRNA Options Chain 59.66 Call 65.00 7/24 No 0.08 0.13 0.08 -0.25 -75.76% 5,153 5,317 0.88 0.07 9 42 None
PCG Options Chain 17.49 Call 18.50 7/24 Yes 0.10 0.15 0.12 +0.06 +100.00% 5,142 669 0.56 0.27 9 50 None
MSFT Options Chain 397.75 Call 410.00 7/24 No 0.64 0.68 0.67 -1.70 -71.73% 5,103 8,492 0.50 0.10 15 62 None
NVDA Options Chain 207.29 Put 165.00 8/21 No 0.48 0.51 0.51 -0.12 -19.05% 5,091 21,311 0.52 -0.04 13 58 None
T Options Chain 22.33 Put 23.00 7/24 Yes 0.22 0.28 0.26 -0.75 -74.26% 5,085 539 0.42 -0.44 9 61 None
ORCL Options Chain 127.05 Call 430.00 8/21 No 0.01 0.13 0.10 0.00 0.00% 5,083 968 1.45 0.00 7 63 None
NVDA Options Chain 207.29 Call 202.50 7/24 No 9.85 10.10 9.95 +3.65 +57.94% 5,081 7,064 0.53 0.88 13 58 None
NBIS Options Chain 218.16 Put 220.00 7/24 No 11.45 12.20 11.80 -2.95 -20.00% 5,078 490 1.73 -0.49 3 22 None
NVDA Options Chain 207.29 Call 220.00 7/29 No 1.52 1.58 1.61 +0.90 +126.77% 5,077 1,219 0.37 0.25 13 58 None
NOK Options Chain 10.63 Call 12.50 7/24 Yes 0.10 0.12 0.12 -0.01 -7.70% 5,077 6,457 2.19 0.14 14 47 None
KEEL Options Chain 4.65 Call 6.50 8/21 Yes 0.16 0.24 0.21 +0.01 +5.00% 5,068 78 1.25 0.24 4 34 None
ONDS Options Chain 7.66 Call 10.00 9/18 Yes 0.68 0.73 0.72 +0.13 +22.04% 5,056 46,401 1.04 0.39 10 40 None
OI Options Chain 8.88 Call 9.00 8/21 Yes 0.60 0.70 0.65 +0.10 +18.19% 5,044 25,336 0.58 0.56 6 29 None
MSTR Options Chain 101.95 Put 60.00 12/18 Yes 4.35 5.05 4.76 +0.06 +1.28% 5,029 6,545 0.94 -0.12 5 59 None
MSTR Options Chain 101.95 Call 110.00 7/24 No 0.24 0.29 0.26 -0.55 -67.91% 5,029 6,070 0.91 0.08 5 59 None
VISN Options Chain 12.08 Call 13.00 8/21 No 0.25 0.40 0.30 0.00 0.00% 5,028 2,682 0.44 0.32 3 17 None
PLTR Options Chain 132.66 Call 135.00 9/18 Yes 8.40 8.60 8.50 -3.95 -31.73% 5,014 21,988 0.62 0.42 11 52 None
SOC Options Chain 4.22 Put 3.00 9/18 No 0.24 0.30 0.27 0.00 0.00% 5,011 246 1.36 -0.17 3 15 None
ZETA Options Chain 20.18 Call 25.00 9/18 Yes 1.21 1.44 1.22 -0.40 -24.70% 5,004 8,718 0.87 0.33 9 43 None
STUB Options Chain 8.68 Call 8.50 8/21 No 0.90 1.00 0.99 % 5,004 0 0.85 0.59 3 16 None
SPCX Options Chain 115.26 Put 100.00 7/31 No 1.40 1.45 1.42 +0.85 +149.13% 5,000 4,953 0.95 -0.15 3 33 None
PLTR Options Chain 132.66 Put 120.00 9/18 Yes 9.40 9.65 9.50 +2.70 +39.71% 4,999 18,368 0.62 -0.38 11 52 None
NVDA Options Chain 207.29 Call 240.00 8/21 No 1.44 1.49 1.50 +0.58 +63.05% 4,986 36,261 0.37 0.15 13 58 None
MU Options Chain 970.82 Put 815.00 7/24 No 2.47 2.74 2.60 -0.24 -8.46% 4,984 11,321 1.44 -0.06 12 68 None
PLTR Options Chain 132.66 Put 122.00 7/24 No 1.39 1.43 1.35 +1.10 +440.00% 4,971 1,778 0.68 -0.32 11 52 None
PLTR Options Chain 132.66 Call 127.00 7/31 No 3.35 3.50 3.47 -5.24 -60.17% 4,962 407 0.57 0.44 11 52 None
SPCX Options Chain 115.26 Call 165.00 7/31 No 0.55 0.60 0.59 -0.13 -18.06% 4,944 2,286 1.36 0.07 3 33 None
RKLB Options Chain 69.12 Call 72.00 7/24 No 1.18 1.25 1.20 -0.20 -14.29% 4,915 1,668 1.03 0.35 7 44 None
MU Options Chain 970.82 Put 820.00 7/24 No 2.73 2.98 2.85 -0.38 -11.77% 4,909 4,463 1.43 -0.07 12 68 None
SPCX Options Chain 115.26 Call 130.00 8/21 No 8.10 8.30 8.22 -2.78 -25.28% 4,909 6,255 1.02 0.40 3 33 None
SPCX Options Chain 115.26 Put 120.00 7/31 No 9.40 9.60 9.40 +4.20 +80.77% 4,893 11,130 0.95 -0.58 3 33 None
ONDS Options Chain 7.66 Call 10.00 1/15 Yes 1.65 1.77 1.75 +0.26 +17.45% 4,892 49,005 1.04 0.53 10 40 None
TSCO Options Chain 29.36 Call 31.00 7/24 Yes 0.45 0.65 0.50 -0.20 -28.58% 4,867 656 1.33 0.32 7 47 None
META Options Chain 643.81 Call 660.00 7/24 No 1.45 1.60 1.50 -4.33 -74.28% 4,865 3,371 0.57 0.12 11 66 None
NVDA Options Chain 207.29 Call 197.50 7/27 No 14.60 15.50 16.35 +5.60 +52.10% 4,864 417 0.49 0.94 13 58 None
NLY Options Chain 22.65 Call 22.50 7/31 No 0.21 0.28 0.28 -0.12 -30.00% 4,862 53 0.21 0.44 14 68 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 4 47 None
T Options Chain 22.33 Call 25.00 8/21 Yes 0.13 0.15 0.15 +0.02 +15.39% 4,855 16,062 0.26 0.17 9 61 None
NFLX Options Chain 68.67 Put 66.00 7/24 No 0.09 0.11 0.10 -0.07 -41.18% 4,837 9,830 0.41 -0.13 14 53 None
RKLB Options Chain 69.12 Call 120.00 1/21 Yes 19.45 21.45 20.45 +0.94 +4.82% 4,831 5,602 0.91 0.55 7 44 None
NBIS Options Chain 218.16 Call 250.00 8/21 No 26.70 27.80 27.00 -0.66 -2.39% 4,817 25,076 1.53 0.47 3 22 None
ONDS Options Chain 7.66 Call 9.00 7/31 No 0.18 0.20 0.18 +0.06 +50.00% 4,808 8,650 1.03 0.25 10 40 None
PLTR Options Chain 132.66 Call 131.00 7/31 No 1.98 2.13 2.08 -3.92 -65.34% 4,797 677 0.56 0.31 11 52 None
SOFI Options Chain 17.07 Call 20.00 7/31 Yes 0.15 0.16 0.16 -0.07 -30.44% 4,796 116,323 0.86 0.14 10 46 None
MSFT Options Chain 397.75 Call 500.00 8/21 Yes 1.18 1.22 1.20 -0.32 -21.06% 4,785 138,909 0.51 0.05 15 62 None
MU Options Chain 970.82 Put 970.00 7/24 No 38.50 39.75 39.19 +0.97 +2.54% 4,749 880 1.19 -0.53 12 68 None
META Options Chain 643.81 Call 640.00 7/24 No 4.90 5.35 5.20 -9.10 -63.64% 4,748 1,622 0.54 0.33 11 66 None
RIVN Options Chain 17.76 Put 17.00 7/24 No 0.26 0.28 0.26 +0.06 +30.00% 4,715 11,000 0.70 -0.41 6 34 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 4 47 None
NVDA Options Chain 207.29 Put 197.50 7/24 No 0.14 0.16 0.15 -0.36 -70.59% 4,698 7,496 0.56 -0.05 13 58 None
UBER Options Chain 71.70 Call 80.00 8/21 Yes 0.85 0.88 0.88 -0.34 -27.87% 4,691 27,047 0.46 0.19 10 63 None
WMT Options Chain 109.90 Call 111.00 7/24 No 0.30 0.32 0.31 -0.52 -62.66% 4,688 2,671 0.28 0.25 10 59 None
NVDA Options Chain 207.29 Call 215.00 8/07 No 5.55 5.70 5.65 +1.95 +52.71% 4,666 7,175 0.39 0.46 13 58 None
ORCL Options Chain 127.05 Call 380.00 8/21 No 0.01 0.27 0.13 -0.05 -27.78% 4,659 780 1.33 0.00 7 63 None
SPCX Options Chain 115.26 Call 117.00 7/24 No 3.00 3.10 3.00 -5.20 -63.42% 4,655 50 1.11 0.44 3 33 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 4 47 None
SPCX Options Chain 115.26 Call 450.00 8/21 No 0.20 0.25 0.26 +0.03 +13.05% 4,646 25,012 1.91 0.00 3 33 None
NVTS Options Chain 12.82 Call 14.00 8/07 Yes 1.03 1.13 1.11 +0.03 +2.78% 4,637 364 1.46 0.44 6 35 None
SPCX Options Chain 115.26 Put 115.00 8/07 No 11.20 11.50 11.30 +3.60 +46.76% 4,624 4,045 1.21 -0.44 3 33 None
META Options Chain 643.81 Call 630.00 7/24 No 8.35 8.90 8.71 -12.35 -58.65% 4,621 1,308 0.54 0.47 11 66 None
MSFT Options Chain 397.75 Call 400.00 7/27 No 2.90 3.05 3.01 -3.53 -53.98% 4,614 1,893 0.36 0.30 15 62 None
NVDA Options Chain 207.29 Put 105.00 8/21 No 0.03 0.05 0.05 0.00 0.00% 4,601 9,559 0.91 0.00 13 58 None
NBIS Options Chain 218.16 Put 225.00 7/31 No 25.45 27.15 26.49 -1.51 -5.40% 4,598 151 1.67 -0.49 3 22 None
PLTR Options Chain 132.66 Call 124.00 7/24 No 2.76 2.80 2.82 -6.58 -70.00% 4,591 343 0.67 0.56 11 52 None
MSFT Options Chain 397.75 Call 392.50 7/31 Yes 15.20 15.55 15.55 -4.05 -20.67% 4,590 544 0.67 0.51 15 62 None
NVDA Options Chain 207.29 Call 220.00 8/07 No 3.60 3.80 3.79 +1.49 +64.79% 4,577 7,868 0.38 0.34 13 58 None
PBR Options Chain 18.54 Call 20.00 9/18 Yes 0.50 0.56 0.54 +0.14 +35.00% 4,561 43,102 0.35 0.33 11 51 None
NVDA Options Chain 207.29 Call 260.00 8/21 No 0.38 0.39 0.39 +0.14 +56.00% 4,555 21,049 0.39 0.04 13 58 None
META Options Chain 643.81 Call 700.00 8/21 Yes 14.75 15.20 15.00 -5.20 -25.75% 4,539 21,650 0.54 0.27 11 66 None
NVDA Options Chain 207.29 Call 232.50 7/24 No 0.02 0.03 0.03 +0.01 +50.00% 4,532 5,186 0.52 0.01 13 58 None
NIO Options Chain 4.79 Call 5.00 7/24 No 0.01 0.02 0.01 -0.02 -66.67% 4,525 12,973 0.76 0.07 9 -11 None
SPCX Options Chain 115.26 Put 100.00 8/21 No 6.60 6.80 6.70 +2.20 +48.89% 4,517 20,042 1.06 -0.27 3 33 None
PYPL Options Chain 55.85 Call 62.50 8/21 Yes 0.60 0.67 0.64 +0.01 +1.59% 4,486 15,272 0.42 0.19 14 60 None
PTON Options Chain 6.36 Call 7.00 1/15 Yes 0.97 1.07 1.02 -0.07 -6.43% 4,484 58,146 0.73 0.52 7 30 None
SPCX Options Chain 115.26 Call 130.00 7/31 No 2.40 2.45 2.41 -2.04 -45.85% 4,481 5,119 0.98 0.24 3 33 None
MSFT Options Chain 397.75 Put 360.00 9/18 Yes 11.35 11.70 11.65 +1.65 +16.50% 4,472 10,809 0.41 -0.27 15 62 None
NVDA Options Chain 207.29 Put 185.00 8/21 No 1.59 1.63 1.57 -0.67 -29.92% 4,465 34,759 0.43 -0.13 13 58 None
ONON Options Chain 37.24 Call 50.00 9/18 Yes 0.35 0.39 0.36 -0.08 -18.19% 4,461 9,025 0.55 0.11 10 51 None
NVDA Options Chain 207.29 Put 220.00 7/24 No 8.30 8.45 8.15 -4.87 -37.41% 4,456 1,181 0.44 -0.85 13 58 None
PLTR Options Chain 132.66 Put 118.00 7/24 No 0.52 0.54 0.53 +0.41 +341.67% 4,455 1,774 0.73 -0.14 11 52 None
PLTR Options Chain 132.66 Call 129.00 7/31 No 2.61 2.76 2.55 -4.80 -65.31% 4,449 360 0.56 0.37 11 52 None
MU Options Chain 970.82 Put 750.00 7/24 No 0.85 1.07 0.96 -0.19 -16.53% 4,447 7,021 1.70 -0.02 12 68 None
NIO Options Chain 4.79 Call 7.00 11/20 Yes 0.16 0.19 0.17 -0.03 -15.00% 4,443 19,025 0.67 0.21 9 -11 None
MSFT Options Chain 397.75 Call 392.50 7/24 No 4.50 4.75 4.65 -5.02 -51.92% 4,433 775 0.48 0.46 15 62 None
SMCI Options Chain 30.56 Call 30.00 8/21 Yes 3.85 4.10 3.95 +2.30 +139.40% 4,419 13,766 1.05 0.59 14 55 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
NBIS Options Chain 218.16 Put 190.00 7/24 No 2.40 2.59 2.50 -1.50 -37.50% 4,398 1,210 1.92 -0.14 3 22 None
M Options Chain 23.80 Call 25.00 7/24 No 0.10 0.13 0.12 +0.05 +71.43% 4,398 418 0.48 0.24 12 48 None
ONDS Options Chain 7.66 Put 7.50 7/24 No 0.08 0.09 0.08 -0.13 -61.91% 4,386 4,075 1.15 -0.22 10 40 None
NFLX Options Chain 68.67 Call 70.00 8/14 No 1.81 1.83 1.84 -0.10 -5.16% 4,376 1,627 0.34 0.43 14 53 None