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 170.86 Call 330.00 7/10 No 0.15 0.20 0.20 +0.05 +33.34% 106,038 36,131 2.00 0.00 3 25 None
NVDA Options Chain 197.04 Call 200.00 7/06 No 0.33 0.36 0.35 -1.26 -78.27% 83,118 12,655 0.24 0.16 13 58 None
NVDA Options Chain 197.04 Call 200.00 7/10 No 1.87 1.96 1.92 -1.39 -42.00% 82,229 15,664 0.34 0.32 13 58 None
NVDA Options Chain 197.04 Call 205.00 7/10 No 0.80 0.85 0.84 -0.81 -49.10% 71,466 12,082 0.34 0.16 13 58 None
WMT Options Chain 113.26 Call 118.00 7/17 No 0.44 0.46 0.45 +0.27 +150.00% 69,468 1,954 0.25 0.16 10 59 None
BTDR Options Chain 15.44 Call 28.00 7/17 No 0.00 0.10 0.05 -0.17 -77.28% 56,013 71,316 1.89 0.01 6 28 None
NVDA Options Chain 197.04 Call 195.00 7/06 No 1.70 1.83 1.71 -2.56 -59.96% 52,502 4,597 0.24 0.49 13 58 None
BTDR Options Chain 15.44 Call 19.00 7/17 No 0.20 0.35 0.31 -0.44 -58.67% 51,840 124,138 1.35 0.15 6 28 None
NU Options Chain 13.39 Put 12.00 10/16 Yes 0.54 0.58 0.57 -0.03 -5.00% 50,117 13,151 0.45 -0.25 14 54 None
NU Options Chain 13.39 Call 18.00 10/16 Yes 0.24 0.25 0.23 -0.06 -20.69% 50,032 1,257 0.44 0.16 14 54 None
LAES Options Chain 3.11 Call 5.00 10/16 Yes 0.24 0.26 0.25 +0.02 +8.70% 50,023 46,107 1.18 0.29 8 18 None
MARA Options Chain 13.39 Call 13.50 7/10 No 0.23 0.25 0.22 -0.46 -67.65% 46,553 1,421 0.83 0.27 4 41 None
MARA Options Chain 13.39 Call 14.50 7/10 No 0.09 0.10 0.09 -0.25 -73.53% 43,882 8,183 0.87 0.13 4 41 None
NVDA Options Chain 197.04 Call 197.50 7/10 No 2.73 2.84 2.89 -1.61 -35.78% 43,619 4,234 0.34 0.41 13 58 None
BTDR Options Chain 15.44 Call 20.00 7/17 No 0.15 0.25 0.20 -0.30 -60.00% 43,118 80,336 1.37 0.11 6 28 None
NVDA Options Chain 197.04 Call 202.50 7/10 No 1.24 1.30 1.32 -1.02 -43.59% 42,490 5,590 0.34 0.23 13 58 None
PEP Options Chain 140.91 Call 155.00 9/18 Yes 2.65 2.80 2.75 +0.88 +47.06% 41,087 8,525 0.25 0.28 9 56 None
PEP Options Chain 140.91 Call 145.00 9/18 Yes 6.30 6.55 6.40 +1.55 +31.96% 40,461 42,193 0.26 0.50 9 56 None
POET Options Chain 9.69 Put 15.00 7/17 No 6.20 6.45 6.55 +1.33 +25.48% 40,277 41,372 1.93 -0.98 7 32 None
WULF Options Chain 23.52 Put 18.00 7/17 No 0.60 0.66 0.59 +0.32 +118.52% 38,305 1,557 1.15 -0.20 2 39 None
TSLA Options Chain 420.60 Put 240.00 7/10 No 0.00 0.07 0.06 +0.01 +20.00% 37,623 224 1.16 0.00 10 59 None
BTDR Options Chain 15.44 Call 19.00 7/31 No 0.50 0.80 0.60 -1.00 -62.50% 36,427 5 1.32 0.23 6 28 None
INTC Options Chain 127.18 Put 75.00 7/10 No 0.05 0.06 0.05 +0.02 +66.67% 36,411 1,827 1.36 0.00 5 55 None
NVDA Options Chain 197.04 Call 197.50 7/06 No 0.80 0.88 0.82 -2.05 -71.43% 36,338 2,727 0.24 0.30 13 58 None
WULF Options Chain 23.52 Put 20.00 7/17 No 1.25 1.57 1.28 +0.66 +106.46% 35,966 40,322 1.19 -0.35 2 39 None
AAPL Options Chain 294.45 Put 300.00 7/06 No 0.26 0.29 0.29 -6.43 -95.69% 35,690 611 0.19 -0.11 8 61 None
NU Options Chain 13.39 Call 14.50 7/10 No 0.08 0.09 0.09 +0.06 +200.00% 35,340 3,325 0.45 0.18 14 54 None
NVDA Options Chain 197.04 Put 195.00 7/06 No 2.20 2.30 2.30 +0.79 +52.32% 35,206 6,642 0.25 -0.51 13 58 None
BTDR Options Chain 15.44 Call 25.00 7/31 No 0.05 0.35 0.15 -0.95 -86.37% 35,068 1 1.33 0.06 6 28 None
TSLA Options Chain 420.60 Put 140.00 7/10 No 0.00 0.01 0.01 0.00 0.00% 33,276 2,739 2.15 0.00 10 59 None
AAPL Options Chain 294.45 Put 305.00 7/06 No 1.01 1.13 1.03 -9.57 -90.29% 32,310 11 0.18 -0.31 8 61 None
TSLA Options Chain 420.60 Call 400.00 7/06 No 2.77 2.80 2.81 -24.04 -89.54% 31,651 1,069 0.34 0.32 10 59 None
TSLA Options Chain 420.60 Put 390.00 7/06 No 4.10 4.25 4.09 +3.67 +873.81% 31,331 2,736 0.33 -0.40 10 59 None
MU Options Chain 1,032.28 Put 65.00 7/10 No 0.00 0.01 0.01 0.00 0.00% 30,371 1,129 0.00 0.00 12 66 None
NU Options Chain 13.39 Call 12.00 7/17 No 1.65 1.70 1.67 +0.12 +7.75% 30,168 43,488 0.49 0.90 14 54 None
AAPL Options Chain 294.45 Call 305.00 7/06 No 4.10 4.90 4.35 +4.09 +1,573.08% 29,038 5,063 0.21 0.69 8 61 None
NVDA Options Chain 197.04 Call 210.00 7/10 No 0.34 0.36 0.35 -0.43 -55.13% 27,671 24,950 0.35 0.08 13 58 None
TSM Options Chain 448.42 Put 355.00 7/10 No 1.36 1.76 1.45 +0.46 +46.47% 27,041 148 0.90 -0.06 23 65
Dividend Stock List
ASTS Options Chain 86.80 Put 45.00 7/17 No 0.12 0.16 0.14 0.00 0.00% 25,878 1,543 1.52 -0.01 5 39 None
NFLX Options Chain 74.36 Call 80.00 7/10 No 0.65 0.66 0.65 +0.42 +182.61% 25,828 15,115 0.33 0.29 6 56 None
NU Options Chain 13.39 Put 13.00 7/17 No 0.17 0.19 0.20 -0.03 -13.05% 25,770 45,799 0.39 -0.29 14 54 None
NVDA Options Chain 197.04 Call 202.50 7/06 No 0.13 0.14 0.13 -0.75 -85.23% 25,592 8,378 0.25 0.07 13 58 None
BTDR Options Chain 15.44 Call 17.50 7/31 No 0.75 1.05 0.86 -0.59 -40.69% 25,475 155 1.31 0.31 6 28 None
MU Options Chain 1,032.28 Put 300.00 7/10 No 0.02 0.10 0.08 +0.05 +166.67% 25,446 662 2.57 0.00 12 66 None
AAPL Options Chain 294.45 Call 310.00 7/06 No 1.50 1.72 1.60 +1.53 +2,185.72% 25,078 1,195 0.18 0.39 8 61 None
BTDR Options Chain 15.44 Call 24.00 7/31 No 0.05 0.30 0.22 -0.45 -67.17% 25,062 1 1.23 0.08 6 28 None
NU Options Chain 13.39 Call 18.00 7/17 No 0.01 0.02 0.02 0.00 0.00% 25,020 37,735 0.67 0.01 14 54 None
TSLA Options Chain 420.60 Put 400.00 7/06 No 9.35 10.20 9.25 +8.30 +873.69% 24,716 2,578 0.32 -0.68 10 59 None
TSLA Options Chain 420.60 Call 400.00 7/10 No 7.10 7.25 7.25 -21.94 -75.17% 24,615 14,554 0.44 0.41 10 59 None
RIOT Options Chain 24.04 Call 28.00 7/17 No 0.20 0.34 0.24 -0.25 -51.02% 24,603 2,059 0.95 0.13 5 44 None
TTD Options Chain 19.15 Call 25.00 7/17 No 0.07 0.08 0.07 +0.01 +16.67% 24,471 15,730 0.80 0.05 14 48 None
NVDA Options Chain 197.04 Call 205.00 7/06 No 0.06 0.07 0.07 -0.41 -85.42% 24,412 13,703 0.26 0.03 13 58 None
NVDA Options Chain 197.04 Put 192.50 7/06 No 1.17 1.27 1.18 +0.27 +29.67% 24,372 4,889 0.26 -0.32 13 58 None
RIOT Options Chain 24.04 Put 17.00 7/17 No 0.14 0.28 0.20 +0.13 +185.72% 24,361 3,156 1.05 -0.09 5 44 None
WBD Options Chain 26.80 Put 21.00 7/17 No 0.00 0.04 0.01 -0.04 -80.00% 24,351 24,428 0.65 -0.01 3 19 None
NVDA Options Chain 197.04 Call 215.00 7/10 No 0.15 0.16 0.17 -0.18 -51.43% 23,875 8,484 0.37 0.04 13 58 None
META Options Chain 612.10 Call 700.00 7/17 No 0.53 0.61 0.55 -1.24 -69.28% 23,564 35,371 0.46 0.01 14 74 None
BSX Options Chain 43.09 Put 43.00 7/10 No 0.20 0.50 0.33 -0.67 -67.00% 23,561 389 0.38 -0.19 8 47 None
NVDA Options Chain 197.04 Call 212.50 7/06 No 0.01 0.02 0.02 -0.07 -77.78% 23,404 1,739 0.33 0.00 13 58 None
KO Options Chain 81.24 Call 83.00 7/17 No 1.81 1.90 1.88 +1.31 +229.83% 22,765 23,213 0.19 0.63 9 63 None
AAPL Options Chain 294.45 Call 307.50 7/06 No 2.47 2.80 2.80 +2.66 +1,900.00% 22,501 556 0.19 0.55 8 61 None
NVDA Options Chain 197.04 Call 210.00 7/17 No 1.17 1.22 1.20 -0.70 -36.85% 22,485 52,899 0.36 0.18 13 58 None
BTDR Options Chain 15.44 Call 26.00 7/17 No 0.00 0.10 0.05 -0.14 -73.69% 22,264 22,351 1.74 0.01 6 28 None
TSLA Options Chain 420.60 Call 410.00 7/06 No 0.96 0.99 0.98 -17.02 -94.56% 22,205 1,540 0.36 0.14 10 59 None
TSLA Options Chain 420.60 Call 395.00 7/06 No 4.50 4.60 4.60 -27.18 -85.53% 22,004 3,482 0.34 0.46 10 59 None
MRVL Options Chain 270.69 Put 155.00 7/10 No 0.29 0.42 0.33 +0.03 +10.00% 21,973 2,824 1.50 0.00 12 61 None
EQT Options Chain 52.48 Put 47.50 8/21 Yes 0.49 0.59 0.60 -0.06 -9.10% 21,755 10,785 0.31 -0.17 17 72 None
AAPL Options Chain 294.45 Call 310.00 7/10 No 3.75 4.00 3.95 +3.39 +605.36% 21,668 4,992 0.25 0.45 8 61 None
TSLA Options Chain 420.60 Call 392.50 7/06 No 5.65 5.90 5.80 -29.00 -83.34% 21,660 371 0.35 0.53 10 59 None
TSLA Options Chain 420.60 Call 410.00 7/10 No 4.10 4.20 4.14 -17.41 -80.79% 21,354 21,796 0.44 0.27 10 59 None
RIOT Options Chain 24.04 Put 18.00 7/17 No 0.30 0.50 0.33 +0.18 +120.00% 20,887 24,934 1.08 -0.13 5 44 None
RIOT Options Chain 24.04 Call 29.00 7/17 No 0.10 0.24 0.16 -0.22 -57.90% 20,804 27,923 0.92 0.10 5 44 None
NBIS Options Chain 230.46 Put 180.00 7/10 No 5.05 5.35 5.20 +1.44 +38.30% 20,700 1,363 1.52 -0.17 3 22 None
ASTS Options Chain 86.80 Put 85.00 8/21 Yes 13.60 14.25 14.25 +0.70 +5.17% 20,665 1,720 1.14 -0.41 5 39 None
MSTR Options Chain 94.12 Call 120.00 7/10 No 0.75 0.80 0.77 +0.36 +87.81% 20,645 4,606 0.94 0.12 5 60 None
MU Options Chain 1,032.28 Put 600.00 7/10 No 1.14 1.24 1.24 -0.11 -8.15% 20,409 31,965 1.59 -0.01 12 66 None
MSTR Options Chain 94.12 Call 107.00 7/10 No 2.90 3.05 2.94 +1.51 +105.60% 20,245 10,231 0.91 0.35 5 60 None
AAPL Options Chain 294.45 Call 310.00 7/17 No 5.45 5.85 5.64 +4.25 +305.76% 20,211 46,687 0.26 0.47 8 61 None
TSLA Options Chain 420.60 Put 395.00 7/06 No 6.25 6.75 6.35 +5.72 +907.94% 19,900 1,852 0.33 -0.54 10 59 None
SOFI Options Chain 18.44 Call 19.00 7/10 No 0.28 0.29 0.28 -0.12 -30.00% 19,372 13,680 0.52 0.33 10 46 None
WBD Options Chain 26.80 Put 21.00 9/18 No 0.02 0.53 0.51 +0.07 +15.91% 19,352 199,540 0.40 -0.14 3 19 None
IREN Options Chain 43.32 Put 25.00 7/10 No 0.05 0.10 0.06 -0.01 -14.29% 19,111 6,179 1.54 -0.01 10 44 None
WULF Options Chain 23.52 Call 25.00 7/10 No 0.28 0.37 0.32 -0.63 -66.32% 19,055 17,131 1.10 0.18 2 39 None
TSLA Options Chain 420.60 Call 430.00 7/06 No 0.21 0.22 0.22 -5.28 -96.00% 18,760 2,932 0.45 0.01 10 59 None
TSLA Options Chain 420.60 Call 415.00 7/06 No 0.60 0.61 0.61 -13.52 -95.69% 18,596 1,505 0.38 0.09 10 59 None
NKE Options Chain 42.93 Call 50.00 8/21 No 0.65 0.67 0.68 +0.20 +41.67% 18,575 14,344 0.37 0.21 10 55 None
MSTR Options Chain 94.12 Call 105.00 7/10 No 3.55 3.70 3.64 +1.83 +101.11% 18,311 1,432 0.90 0.40 5 60 None
SOFI Options Chain 18.44 Call 20.00 7/17 No 0.27 0.28 0.27 -0.08 -22.86% 18,282 42,013 0.57 0.24 10 46 None
TSLA Options Chain 420.60 Call 420.00 7/10 No 2.32 2.36 2.36 -12.64 -84.27% 17,885 3,612 0.45 0.17 10 59 None
NVDA Options Chain 197.04 Put 190.00 7/06 No 0.61 0.66 0.65 +0.11 +20.37% 17,715 5,334 0.28 -0.19 13 58 None
MSTR Options Chain 94.12 Call 113.00 7/10 No 1.52 1.66 1.59 +0.79 +98.75% 17,442 334 0.91 0.23 5 60 None
NVDA Options Chain 197.04 Call 200.00 7/08 No 1.12 1.29 1.21 -1.39 -53.47% 17,435 5,198 0.32 0.27 13 58 None
WULF Options Chain 23.52 Call 32.00 7/17 No 0.10 0.16 0.11 -0.09 -45.00% 17,154 40,994 1.22 0.04 2 39 None
TSLA Options Chain 420.60 Call 820.00 7/06 No 0.00 0.01 0.01 0.00 0.00% 17,048 504 2.07 0.00 10 59 None
MSFT Options Chain 385.00 Call 400.00 7/17 No 6.55 7.00 6.89 +1.32 +23.70% 17,038 31,291 0.34 0.38 15 72 None
ORCL Options Chain 143.39 Call 160.00 7/10 No 0.36 0.42 0.39 -0.31 -44.29% 16,822 9,496 0.60 0.08 7 60 None
SOFI Options Chain 18.44 Call 20.00 7/10 No 0.09 0.10 0.10 -0.06 -37.50% 16,775 18,474 0.53 0.14 10 46 None
MSTR Options Chain 94.12 Put 30.00 7/10 No 0.01 0.04 0.03 +0.01 +50.00% 16,689 972 0.00 0.00 5 60 None
OWL Options Chain 8.69 Call 9.50 7/17 No 0.10 0.20 0.15 +0.04 +36.37% 16,449 801 0.44 0.31 10 47 None
AAPL Options Chain 294.45 Put 297.50 7/06 No 0.14 0.17 0.14 -4.21 -96.79% 16,263 83 0.20 -0.06 8 61 None
TSLA Options Chain 420.60 Call 390.00 7/06 No 6.95 7.55 7.47 -28.53 -79.25% 16,209 562 0.35 0.60 10 59 None
PG Options Chain 147.45 Call 157.50 7/31 No 1.67 2.43 1.80 +1.08 +150.00% 16,081 1,620 0.27 0.29 13 72 None
NOK Options Chain 12.85 Call 12.50 7/10 No 0.29 0.31 0.30 -0.47 -61.04% 16,042 1,487 0.67 0.38 12 42 None
AAOI Options Chain 139.38 Put 85.00 7/10 No 0.20 0.50 0.45 +0.15 +50.00% 16,022 332 1.33 -0.02 8 43 None
NFLX Options Chain 74.36 Call 80.00 7/17 Yes 2.60 2.65 2.63 +1.09 +70.78% 15,896 31,102 0.57 0.43 6 56 None
GME Options Chain 22.08 Call 23.00 7/10 No 0.33 0.36 0.29 -0.05 -14.71% 15,713 12,874 0.30 0.45 10 41 None
NVDA Options Chain 197.04 Put 190.00 7/10 No 2.27 2.34 2.25 +0.66 +41.51% 15,601 18,203 0.38 -0.31 13 58 None
AAPL Options Chain 294.45 Put 300.00 7/10 No 1.46 1.60 1.50 -6.20 -80.52% 15,598 3,629 0.25 -0.24 8 61 None
NVDA Options Chain 197.04 Call 200.00 7/17 No 3.55 3.70 3.65 -1.45 -28.44% 15,541 92,227 0.37 0.38 13 58 None
AMC Options Chain 1.93 Call 2.00 7/17 No 0.13 0.14 0.14 -0.02 -12.50% 15,302 76,435 1.17 0.46 8 25 None
AMZN Options Chain 242.63 Call 245.00 7/06 No 1.06 1.30 1.24 -0.72 -36.74% 15,248 2,430 0.21 0.33 9 60 None
MSFT Options Chain 385.00 Call 400.00 7/06 No 0.80 0.85 0.85 -0.30 -26.09% 15,234 2,140 0.24 0.17 15 72 None
NFLX Options Chain 74.36 Call 79.00 7/10 No 0.92 0.96 0.96 +0.66 +220.00% 15,180 5,080 0.32 0.37 6 56 None
IREN Options Chain 43.32 Put 38.00 7/10 No 2.17 2.31 2.26 +1.23 +119.42% 15,166 1,945 1.16 -0.42 10 44 None
TSLA Options Chain 420.60 Call 405.00 7/06 No 1.64 1.67 1.67 -20.19 -92.36% 15,122 1,062 0.35 0.22 10 59 None
TSLA Options Chain 420.60 Put 392.50 7/06 No 5.25 5.35 5.25 +4.73 +909.62% 15,095 489 0.33 -0.47 10 59 None
BTDR Options Chain 15.44 Call 25.00 7/17 No 0.00 0.10 0.05 -0.13 -72.23% 15,016 55,023 1.65 0.02 6 28 None
NFLX Options Chain 74.36 Call 76.00 7/10 No 2.30 2.52 2.48 +1.59 +178.66% 15,008 6,196 0.30 0.69 6 56 None
NU Options Chain 13.39 Call 13.00 8/21 Yes 1.26 1.30 1.27 +0.14 +12.39% 14,888 128,256 0.46 0.66 14 54 None
SOFI Options Chain 18.44 Call 20.00 8/21 Yes 1.13 1.14 1.14 -0.10 -8.07% 14,719 34,902 0.66 0.40 10 46 None
SPCX Options Chain 170.86 Call 160.00 7/10 No 8.20 8.30 8.33 +1.60 +23.78% 14,710 8,987 0.77 0.57 3 25 None
HOOD Options Chain 108.02 Call 120.00 7/10 No 1.84 1.90 1.90 +0.75 +65.22% 14,578 3,510 0.68 0.29 10 54 None
PG Options Chain 147.45 Call 150.00 7/24 No 3.55 4.40 4.18 +2.35 +128.42% 14,523 8,108 0.23 0.57 13 72 None
IREN Options Chain 43.32 Put 35.00 7/17 No 2.06 2.25 2.11 +1.06 +100.96% 14,495 16,539 1.27 -0.30 10 44 None
ONDS Options Chain 7.94 Call 10.00 7/17 No 0.06 0.08 0.07 -0.04 -36.37% 14,321 39,103 1.05 0.10 10 40 None
NVDA Options Chain 197.04 Call 195.00 7/10 No 3.85 4.00 4.05 -1.95 -32.50% 14,284 5,991 0.35 0.51 13 58 None
TSLA Options Chain 420.60 Call 420.00 7/06 No 0.38 0.40 0.40 -10.35 -96.28% 14,276 1,549 0.40 0.05 10 59 None
MSTR Options Chain 94.12 Call 111.00 7/10 No 1.92 2.03 1.95 +0.95 +95.00% 14,272 171 0.91 0.27 5 60 None
TSLA Options Chain 420.60 Put 410.00 7/06 No 17.30 18.65 17.58 +15.30 +671.06% 14,154 1,479 0.33 -0.86 10 59 None
PLTR Options Chain 125.40 Call 135.00 7/10 No 1.62 1.71 1.71 +0.64 +59.82% 14,127 3,476 0.50 0.29 12 52 None
NKE Options Chain 42.93 Call 45.00 7/10 No 0.51 0.55 0.54 +0.19 +54.29% 14,091 3,922 0.35 0.35 10 55 None
TSLA Options Chain 420.60 Call 465.00 7/08 No 0.29 0.32 0.33 -0.76 -69.73% 14,010 2,944 0.66 0.00 10 59 None
AI Options Chain 9.49 Call 10.00 7/10 No 0.06 0.09 0.07 -0.11 -61.12% 13,876 980 0.62 0.16 8 26 None
INTC Options Chain 127.18 Call 155.00 7/31 Yes 3.75 4.10 3.80 -1.45 -27.62% 13,864 790 1.00 0.22 5 55 None
INTC Options Chain 127.18 Call 130.00 7/17 No 4.90 5.10 4.99 -2.81 -36.03% 13,796 19,988 0.88 0.37 5 55 None
NVDA Options Chain 197.04 Put 180.00 7/17 No 1.52 1.58 1.50 +0.37 +32.75% 13,789 84,802 0.43 -0.16 13 58 None
BSX Options Chain 43.09 Put 43.50 7/10 No 0.25 0.50 0.40 -0.90 -69.24% 13,673 87 0.38 -0.25 8 47 None
TSLA Options Chain 420.60 Call 397.50 7/06 No 3.55 3.65 3.69 -25.51 -87.37% 13,669 638 0.34 0.39 10 59 None
JNJ Options Chain 253.90 Put 230.00 7/17 Yes 0.00 0.45 0.40 -0.43 -51.81% 13,492 13,843 0.40 -0.05 12 72 None
NFLX Options Chain 74.36 Call 78.00 7/10 No 1.31 1.35 1.33 +0.89 +202.28% 13,463 4,970 0.32 0.48 6 56 None
INTC Options Chain 127.18 Call 130.00 7/10 No 2.72 2.85 2.80 -2.61 -48.25% 13,398 4,128 0.87 0.30 5 55 None
ONDS Options Chain 7.94 Call 9.00 8/21 Yes 0.60 0.63 0.62 -0.18 -22.50% 13,379 6,458 1.02 0.38 10 40 None
NVDA Options Chain 197.04 Call 192.50 7/06 No 3.15 3.40 3.45 -2.85 -45.24% 13,378 638 0.25 0.68 13 58 None
AXTI Options Chain 65.03 Put 40.00 7/10 No 0.35 0.95 0.75 +0.10 +15.39% 13,360 1,545 1.97 -0.08 7 39 None
AAPL Options Chain 294.45 Call 300.00 7/17 No 11.30 12.00 11.40 +7.43 +187.16% 13,301 40,905 0.27 0.72 8 61 None
BSX Options Chain 43.09 Put 42.50 7/10 No 0.20 0.30 0.24 -0.56 -70.00% 13,268 2,079 0.43 -0.14 8 47 None
META Options Chain 612.10 Call 650.00 7/10 No 0.50 0.57 0.55 -3.60 -86.75% 13,263 16,633 0.41 0.04 14 74 None
BULL Options Chain 7.12 Call 7.50 7/17 No 0.23 0.26 0.25 -0.02 -7.41% 13,260 24,631 0.66 0.39 3 16 None
BMNR Options Chain 14.19 Call 15.00 7/10 No 0.39 0.42 0.42 +0.06 +16.67% 13,168 8,584 0.78 0.38 13 34 None
TSLA Options Chain 420.60 Put 415.00 7/06 No 22.05 23.55 22.04 +18.74 +567.88% 13,158 841 0.33 -0.92 10 59 None
AAPL Options Chain 294.45 Call 305.00 7/10 No 6.30 6.70 6.45 +5.20 +416.00% 13,125 5,665 0.26 0.63 8 61 None
NOK Options Chain 12.85 Call 15.00 7/24 Yes 0.25 0.26 0.25 -0.19 -43.19% 13,107 28,614 0.90 0.19 12 42 None
AAPL Options Chain 294.45 Call 315.00 7/10 No 2.00 2.31 2.12 +1.88 +783.34% 12,939 5,052 0.25 0.28 8 61 None
IREN Options Chain 43.32 Put 33.00 8/21 No 3.85 4.10 4.05 +1.39 +52.26% 12,766 313 1.24 -0.28 10 44 None
NVDA Options Chain 197.04 Put 190.00 7/17 No 3.90 4.00 3.83 +0.89 +30.28% 12,712 39,321 0.39 -0.34 13 58 None
NFLX Options Chain 74.36 Put 80.00 7/17 Yes 4.80 4.95 4.85 -2.37 -32.83% 12,667 46,490 0.57 -0.57 6 56 None
INTC Options Chain 127.18 Call 150.00 7/17 No 1.33 1.50 1.42 -1.04 -42.28% 12,656 47,308 0.91 0.13 5 55 None
SOFI Options Chain 18.44 Call 19.00 7/17 No 0.53 0.54 0.54 -0.12 -18.19% 12,508 24,809 0.56 0.39 10 46 None
AMZN Options Chain 242.63 Call 242.50 7/17 No 6.55 7.00 7.30 +0.50 +7.36% 12,506 1,477 0.33 0.52 9 60 None
NVDA Options Chain 197.04 Put 180.00 8/07 No 3.90 4.05 3.93 +0.83 +26.78% 12,482 893 0.42 -0.24 13 58 None
AAPL Options Chain 294.45 Put 302.50 7/06 No 0.51 0.67 0.67 -7.75 -92.05% 12,352 8 0.18 -0.19 8 61 None
NFLX Options Chain 74.36 Call 78.00 7/31 Yes 4.00 4.45 4.20 +1.58 +60.31% 12,339 572 0.49 0.52 6 56 None
CMCSA Options Chain 23.72 Call 24.00 7/17 No 0.54 0.60 0.55 -0.03 -5.18% 12,333 25,992 0.34 0.47 16 68 None
TSLA Options Chain 420.60 Call 430.00 7/10 No 1.36 1.39 1.39 -8.30 -85.66% 12,262 4,112 0.47 0.12 10 59 None
NOK Options Chain 12.85 Put 8.00 9/18 Yes 0.21 0.29 0.23 +0.09 +64.29% 12,239 1,916 0.81 -0.10 12 42 None
RIVN Options Chain 17.02 Call 25.00 1/15 Yes 2.30 2.40 2.35 +0.67 +39.89% 12,239 36,487 0.75 0.42 7 34 None
LAES Options Chain 3.11 Call 3.50 7/17 No 0.05 0.15 0.10 -0.02 -16.67% 12,145 33,411 1.09 0.28 8 18 None
TSLA Options Chain 420.60 Call 405.00 7/10 No 5.40 5.50 5.53 -19.37 -77.80% 12,062 1,642 0.44 0.34 10 59 None
SNDU Options Chain 53.67 Call 115.00 7/17 No 0.20 1.25 0.20 -0.50 -71.43% 12,036 50 3.27 0.04 3 21 None
NVDA Options Chain 197.04 Put 205.00 7/06 No 10.00 11.85 10.32 +2.57 +33.17% 11,996 1,209 0.32 -0.97 13 58 None
SMCI Options Chain 27.92 Call 31.00 8/21 Yes 2.66 2.76 2.74 -0.18 -6.17% 11,856 14,440 1.02 0.44 14 54 None
CSCO Options Chain 117.01 Call 80.00 7/17 No 31.40 33.95 32.50 -3.90 -10.72% 11,808 3,689 1.41 1.00 9 62 None
TSLA Options Chain 420.60 Call 450.00 7/17 No 1.58 1.62 1.61 -5.04 -75.79% 11,788 22,599 0.48 0.12 10 59 None
TSLA Options Chain 420.60 Put 405.00 7/06 No 13.15 14.15 13.05 +11.60 +800.00% 11,745 886 0.33 -0.78 10 59 None
WBD Options Chain 26.80 Call 29.00 8/21 No 0.51 0.69 0.53 -0.23 -30.27% 11,714 81,679 0.36 0.24 3 19 None
CMG Options Chain 35.00 Put 28.00 7/17 No 0.01 0.02 0.03 +0.01 +50.00% 11,625 27,445 0.52 0.00 11 54 None
PLTR Options Chain 125.40 Call 140.00 7/10 No 0.71 0.78 0.75 +0.23 +44.24% 11,624 4,166 0.51 0.15 12 52 None
AMZN Options Chain 242.63 Call 250.00 7/06 No 0.26 0.34 0.30 -0.41 -57.75% 11,579 3,578 0.23 0.11 9 60 None
IONQ Options Chain 51.40 Put 30.00 7/10 No 0.01 0.05 0.05 +0.02 +66.67% 11,540 8,883 1.41 0.00 9 46 None
NFLX Options Chain 74.36 Put 67.50 11/20 Yes 2.89 3.35 3.18 -0.97 -23.38% 11,535 596 0.42 -0.23 6 56 None
SOFI Options Chain 18.44 Call 18.50 7/10 No 0.46 0.47 0.45 -0.16 -26.23% 11,509 6,622 0.52 0.45 10 46 None
CIFR Options Chain 22.80 Call 30.00 7/17 No 0.11 0.14 0.13 -0.27 -67.50% 11,406 27,951 1.21 0.07 4 40 None
AMZN Options Chain 242.63 Call 247.50 7/06 No 0.55 0.67 0.61 -0.53 -46.50% 11,392 3,245 0.22 0.19 9 60 None
PLTR Options Chain 125.40 Call 132.00 7/10 No 2.56 2.73 2.62 +0.90 +52.33% 11,375 12,585 0.50 0.41 12 52 None
BE Options Chain 294.50 Call 370.00 9/18 Yes 38.50 40.85 40.48 -8.23 -16.90% 11,342 21,823 1.37 0.43 4 12 None
SPCX Options Chain 170.86 Call 170.00 7/10 No 4.20 4.40 4.30 +0.60 +16.22% 11,280 6,942 0.79 0.35 3 25 None
INTC Options Chain 127.18 Call 125.00 7/10 No 4.20 4.45 4.35 -3.50 -44.59% 11,229 1,231 0.87 0.41 5 55 None
BMNR Options Chain 14.19 Call 19.00 8/21 No 0.55 0.59 0.58 +0.05 +9.44% 11,201 9,515 0.86 0.25 13 34 None
NFLX Options Chain 74.36 Call 77.00 7/10 No 1.81 1.86 1.82 +1.20 +193.55% 11,197 4,832 0.32 0.59 6 56 None
TSLA Options Chain 420.60 Call 412.50 7/08 No 2.36 2.42 2.44 -15.61 -86.49% 11,184 219 0.44 0.21 10 59 None
CRWV Options Chain 101.35 Call 100.00 8/21 No 5.90 6.10 5.99 -1.44 -19.39% 11,155 15,388 0.97 0.36 3 22 None
TSLA Options Chain 420.60 Put 397.50 7/06 No 7.70 8.60 8.10 +7.30 +912.50% 11,127 407 0.33 -0.61 10 59 None
MU Options Chain 1,032.28 Put 950.00 7/10 No 47.10 50.90 49.00 +14.70 +42.86% 11,099 5,598 1.08 -0.40 12 66 None
RIVN Options Chain 17.02 Call 20.00 7/10 No 0.32 0.38 0.33 +0.22 +200.00% 11,098 3,443 0.73 0.27 7 34 None
COIN Options Chain 159.24 Call 170.00 7/10 No 4.90 5.10 5.20 +1.94 +59.51% 11,086 2,091 0.70 0.42 10 58 None
RIOT Options Chain 24.04 Put 22.00 7/17 No 1.55 1.65 1.57 +0.70 +80.46% 11,040 1,888 0.95 -0.44 5 44 None
CIFR Options Chain 22.80 Put 18.00 7/24 No 1.17 1.55 1.27 +0.52 +69.34% 10,975 28 1.21 -0.31 4 40 None
CIFR Options Chain 22.80 Put 20.00 7/24 No 1.96 2.36 2.22 +1.12 +101.82% 10,957 162 1.16 -0.44 4 40 None
TSLA Options Chain 420.60 Put 160.00 7/10 No 0.00 0.01 0.01 0.00 0.00% 10,874 39 1.88 0.00 10 59 None
ASTS Options Chain 86.80 Put 70.00 8/21 Yes 6.15 6.55 6.40 +0.29 +4.75% 10,855 12,084 1.11 -0.25 5 39 None
BE Options Chain 294.50 Put 145.00 7/10 No 0.50 0.55 0.52 -0.01 -1.89% 10,800 4,779 2.13 -0.01 4 12 None
NVDA Options Chain 197.04 Put 197.50 7/06 No 3.55 3.90 3.45 +0.88 +34.25% 10,762 2,232 0.24 -0.70 13 58 None
KVUE Options Chain 19.35 Call 20.00 7/10 No 0.23 0.26 0.24 +0.19 +380.00% 10,739 8 0.34 0.39 3 18 None
MSFT Options Chain 385.00 Call 395.00 7/06 No 1.80 2.00 1.88 -0.07 -3.59% 10,724 2,696 0.24 0.31 15 72 None
RIOT Options Chain 24.04 Put 21.00 7/17 No 1.11 1.32 1.14 +0.58 +103.58% 10,710 3,011 1.00 -0.35 5 44 None
NOK Options Chain 12.85 Put 10.00 9/18 Yes 0.68 0.74 0.72 +0.19 +35.85% 10,686 8,888 0.76 -0.24 12 42 None
NVDA Options Chain 197.04 Call 207.50 7/06 No 0.02 0.03 0.02 -0.23 -92.00% 10,606 3,957 0.28 0.01 13 58 None
RIVN Options Chain 17.02 Call 20.00 7/17 No 0.56 0.61 0.58 +0.37 +176.19% 10,491 10,740 0.73 0.34 7 34 None
PLTR Options Chain 125.40 Call 140.00 7/17 No 1.74 1.87 1.87 +0.59 +46.10% 10,483 16,509 0.52 0.24 12 52 None
LAES Options Chain 3.11 Call 3.00 7/17 No 0.24 0.30 0.25 -0.05 -16.67% 10,465 30,369 1.16 0.53 8 18 None
SCHW Options Chain 95.32 Call 105.00 9/18 Yes 2.07 2.39 2.15 +0.40 +22.86% 10,456 4,005 0.28 0.29 12 61 None
AAPL Options Chain 294.45 Call 315.00 7/17 No 3.50 3.75 3.65 +2.93 +406.95% 10,432 15,731 0.25 0.35 8 61 None
WMT Options Chain 113.26 Put 105.00 8/21 Yes 1.86 1.94 1.88 -0.96 -33.81% 10,336 34,511 0.29 -0.25 10 59 None
NFLX Options Chain 74.36 Call 90.00 7/17 Yes 0.58 0.61 0.59 +0.23 +63.89% 10,331 59,459 0.61 0.13 6 56 None
IREN Options Chain 43.32 Put 35.00 8/21 No 4.80 5.05 4.93 +1.61 +48.50% 10,312 15,352 1.24 -0.32 10 44 None
AAPL Options Chain 294.45 Call 320.00 7/17 No 2.15 2.32 2.23 +1.83 +457.50% 10,308 29,648 0.25 0.24 8 61 None
TSLA Options Chain 420.60 Call 800.00 7/06 No 0.01 0.02 0.01 -0.01 -50.00% 10,301 143 2.06 0.00 10 59 None
TSLA Options Chain 420.60 Put 412.50 7/06 No 19.60 21.10 19.53 +16.78 +610.19% 10,278 667 0.33 -0.89 10 59 None
INTC Options Chain 127.18 Call 100.00 10/16 Yes 32.85 33.95 33.13 -5.92 -15.16% 10,258 13,189 0.90 0.74 5 55 None
COIN Options Chain 159.24 Call 177.50 7/10 No 2.70 2.95 2.82 +1.05 +59.33% 10,229 280 0.71 0.28 10 58 None
TSLA Options Chain 420.60 Put 380.00 7/06 No 1.41 1.45 1.41 +1.17 +487.50% 10,227 1,434 0.35 -0.18 10 59 None
NOK Options Chain 12.85 Call 13.00 7/10 No 0.16 0.17 0.17 -0.33 -66.00% 10,176 4,481 0.68 0.25 12 42 None
CSCO Options Chain 117.01 Call 87.50 7/17 No 23.90 26.45 24.95 -3.80 -13.22% 10,116 3,577 1.12 1.00 9 62 None
TSLA Options Chain 420.60 Call 412.50 7/06 No 0.75 0.78 0.78 -15.17 -95.11% 10,112 804 0.37 0.11 10 59 None
MU Options Chain 1,032.28 Put 525.00 7/10 No 0.46 0.68 0.55 0.00 0.00% 10,056 71 1.76 0.00 12 66 None
SMCI Options Chain 27.92 Call 36.00 9/18 Yes 2.22 2.43 2.32 -0.12 -4.92% 10,030 17,719 0.98 0.35 14 54 None
INFQ Options Chain 12.92 Put 17.50 7/17 No 5.30 5.60 5.50 +0.68 +14.11% 10,024 10,930 1.65 -0.85 3 17 None
AAPL Options Chain 294.45 Call 312.50 7/06 No 0.78 0.92 0.83 +0.80 +2,666.67% 10,011 292 0.19 0.24 8 61 None
PLTR Options Chain 125.40 Call 130.00 7/10 No 3.40 3.55 3.50 +1.25 +55.56% 10,010 9,291 0.50 0.49 12 52 None
INFQ Options Chain 12.92 Put 20.00 7/17 No 7.50 8.10 7.90 +1.02 +14.83% 10,003 10,916 2.20 -0.91 3 17 None
ADTN Options Chain 13.64 Put 9.00 8/21 Yes 0.15 0.35 0.21 +0.01 +5.00% 10,000 3 0.86 -0.10 7 23 None
VALE Options Chain 14.95 Put 21.00 8/21 Yes 4.15 8.25 6.18 % 10,000 0 1.82 -1.00 9 55 None
VALE Options Chain 14.95 Call 21.00 8/21 Yes 0.00 0.10 0.01 % 10,000 0 0.59 0.00 9 55 None
MSFT Options Chain 385.00 Call 400.00 7/10 No 3.85 4.20 4.00 +0.60 +17.65% 9,978 5,397 0.34 0.32 15 72 None
MSTR Options Chain 94.12 Call 110.00 7/10 No 2.08 2.23 2.16 +1.06 +96.37% 9,943 2,728 0.90 0.29 5 60 None
GOOGL Options Chain 360.44 Call 370.00 7/10 No 2.78 3.10 2.92 -0.84 -22.34% 9,794 3,214 0.32 0.27 10 64 None
WMT Options Chain 113.26 Put 111.00 7/31 No 2.39 2.66 2.34 -1.85 -44.16% 9,788 10,003 0.24 -0.42 10 59 None
NOK Options Chain 12.85 Call 15.00 7/17 No 0.08 0.09 0.09 -0.10 -52.64% 9,780 89,391 0.79 0.09 12 42 None
BABA Options Chain 97.99 Call 100.00 7/10 No 1.05 1.13 1.05 -0.90 -46.16% 9,750 3,468 0.44 0.28 14 27 None
HOOD Options Chain 108.02 Call 115.00 7/10 No 3.40 3.55 3.45 +1.28 +58.99% 9,746 2,368 0.67 0.44 10 54 None
MU Options Chain 1,032.28 Put 800.00 7/10 No 10.85 11.15 11.08 +2.23 +25.20% 9,671 9,871 1.23 -0.12 12 66 None
TSLA Options Chain 420.60 Put 430.00 7/06 No 36.40 38.00 37.68 +27.98 +288.46% 9,647 600 0.13 -0.99 10 59 None
HOOD Options Chain 108.02 Put 90.00 7/17 No 0.45 0.50 0.48 -0.32 -40.00% 9,573 14,195 0.76 -0.05 10 54 None
TSLA Options Chain 420.60 Call 420.00 7/17 No 4.90 5.00 5.00 -13.80 -73.41% 9,539 12,422 0.44 0.25 10 59 None
NVDA Options Chain 197.04 Put 185.00 7/06 No 0.19 0.20 0.19 -0.01 -5.00% 9,498 11,281 0.33 -0.08 13 58 None
AAPL Options Chain 294.45 Call 315.00 7/06 No 0.42 0.47 0.37 +0.35 +1,750.00% 9,490 448 0.19 0.13 8 61 None
TSLA Options Chain 420.60 Call 440.00 7/17 No 2.21 2.28 2.30 -7.25 -75.92% 9,473 8,964 0.47 0.15 10 59 None
AI Options Chain 9.49 Call 9.50 7/10 No 0.15 0.19 0.16 -0.16 -50.00% 9,465 597 0.62 0.31 8 26 None
BE Options Chain 294.50 Put 250.00 7/17 No 19.00 21.20 20.03 +5.53 +38.14% 9,431 1,823 1.40 -0.34 4 12 None
TSLA Options Chain 420.60 Call 420.00 7/08 No 1.45 1.48 1.50 -11.60 -88.55% 9,374 1,239 0.45 0.13 10 59 None
SPCX Options Chain 170.86 Call 450.00 7/17 No 0.15 0.20 0.15 -0.01 -6.25% 9,372 15,588 1.98 0.00 3 25 None
NVDA Options Chain 197.04 Call 210.00 7/06 No 0.01 0.02 0.02 -0.12 -85.72% 9,359 8,991 0.29 0.00 13 58 None
AAPL Options Chain 294.45 Call 300.00 7/10 No 9.55 10.65 10.50 +8.04 +326.83% 9,307 7,296 0.28 0.76 8 61 None
NVDA Options Chain 197.04 Call 225.00 7/17 No 0.22 0.24 0.23 -0.17 -42.50% 9,287 41,013 0.39 0.04 13 58 None
HOOD Options Chain 108.02 Call 120.00 7/17 No 3.45 3.60 3.55 +1.20 +51.07% 9,274 20,172 0.69 0.36 10 54 None
AI Options Chain 9.49 Call 9.00 7/10 No 0.34 0.41 0.35 -0.32 -47.77% 9,255 1,073 0.63 0.56 8 26 None
NVDA Options Chain 197.04 Put 185.00 7/17 No 2.46 2.60 2.47 +0.62 +33.52% 9,239 21,802 0.41 -0.23 13 58 None
NVDA Options Chain 197.04 Call 205.00 7/08 No 0.42 0.45 0.45 -0.65 -59.10% 9,238 2,931 0.32 0.11 13 58 None
AAPL Options Chain 294.45 Call 300.00 7/06 No 7.75 9.50 8.90 +7.93 +817.53% 9,140 5,415 0.27 0.89 8 61 None
HOOD Options Chain 108.02 Call 110.00 7/17 No 7.60 7.90 7.75 +2.15 +38.40% 9,137 19,396 0.69 0.60 10 54 None
MU Options Chain 1,032.28 Put 900.00 7/10 No 30.00 32.25 31.00 +8.72 +39.14% 9,093 25,909 1.13 -0.28 12 66 None
AAPL Options Chain 294.45 Put 307.50 7/06 No 1.82 2.07 1.79 -11.11 -86.13% 9,068 0 0.17 -0.45 8 61 None
AI Options Chain 9.49 Call 11.00 7/10 No 0.02 0.03 0.02 -0.02 -50.00% 9,054 521 0.79 0.03 8 26 None
SPCX Options Chain 170.86 Call 165.00 7/10 No 5.90 6.10 6.00 +0.96 +19.05% 9,043 7,298 0.77 0.45 3 25 None
TSLA Options Chain 420.60 Put 385.00 7/06 No 2.47 2.52 2.47 +2.19 +782.15% 8,974 895 0.34 -0.28 10 59 None
MSFT Options Chain 385.00 Call 390.00 7/06 No 3.50 4.10 4.00 +0.85 +26.99% 8,966 2,378 0.23 0.51 15 72 None
NIO Options Chain 4.96 Call 7.00 8/21 No 0.05 0.06 0.05 -0.02 -28.58% 8,962 48,747 0.71 0.09 9 -10 None
TSLA Options Chain 420.60 Call 425.00 7/06 No 0.27 0.28 0.28 -7.47 -96.39% 8,961 1,328 0.42 0.03 10 59 None
NFLX Options Chain 74.36 Call 80.00 8/21 Yes 4.05 4.15 4.07 +1.25 +44.33% 8,952 11,124 0.43 0.47 6 56 None
SPCX Options Chain 170.86 Put 150.00 8/21 No 14.10 14.50 14.30 -0.96 -6.30% 8,945 13,328 0.86 -0.35 3 25 None
CRWD Options Chain 766.57 Put 145.00 12/18 No 9.30 10.05 9.69 +9.37 +2,928.13% 8,936 207 0.63 -0.17 7 46 None
NVDA Options Chain 197.04 Call 197.50 7/08 No 1.95 2.06 2.08 -1.70 -44.98% 8,925 9,555 0.32 0.38 13 58 None
ORCL Options Chain 143.39 Call 150.00 7/10 No 1.35 1.46 1.36 -0.80 -37.04% 8,894 2,851 0.57 0.21 7 60 None
GME Options Chain 22.08 Call 25.00 7/10 No 0.10 0.11 0.11 +0.01 +10.00% 8,863 8,609 0.52 0.11 10 41 None
MU Options Chain 1,032.28 Call 1,200.00 7/10 No 7.00 7.25 7.25 -9.85 -57.61% 8,829 4,799 1.05 0.11 12 66 None
MSFT Options Chain 385.00 Call 430.00 7/17 No 1.35 1.45 1.46 +0.16 +12.31% 8,800 13,777 0.37 0.10 15 72 None
AAPL Options Chain 294.45 Call 305.00 7/17 No 8.10 8.65 8.49 +6.16 +264.38% 8,790 24,129 0.26 0.60 8 61 None
KO Options Chain 81.24 Call 85.00 8/21 Yes 2.15 2.30 2.19 +1.12 +104.68% 8,775 13,230 0.20 0.47 9 63 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
MSTR Options Chain 94.12 Call 106.00 7/10 No 3.20 3.40 3.30 +1.67 +102.46% 8,744 11,336 0.90 0.38 5 60 None
NVDA Options Chain 197.04 Put 100.00 7/10 No 0.00 0.01 0.01 0.00 0.00% 8,732 9,850 1.49 0.00 13 58 None
FRMI Options Chain 8.52 Call 11.00 7/10 No 0.05 0.15 0.14 -0.03 -17.65% 8,699 412 1.60 0.11 3 16 None
NOK Options Chain 12.85 Call 16.00 7/17 No 0.04 0.05 0.04 -0.07 -63.64% 8,678 35,155 0.83 0.05 12 42 None
PCG Options Chain 16.66 Call 17.50 7/10 No 0.13 0.14 0.13 +0.10 +333.34% 8,670 645 0.29 0.28 13 59 None
TSLA Options Chain 420.60 Call 402.50 7/06 No 2.12 2.17 2.15 -21.84 -91.04% 8,628 216 0.35 0.27 10 59 None
NVDA Options Chain 197.04 Put 170.00 7/06 No 0.02 0.03 0.02 -0.03 -60.00% 8,626 1,941 0.56 0.00 13 58 None
OPEN Options Chain 4.94 Call 5.50 7/10 No 0.06 0.07 0.07 -0.02 -22.23% 8,609 7,618 0.84 0.22 5 31 None
TSLA Options Chain 420.60 Put 400.00 7/10 No 13.30 14.05 13.75 +10.75 +358.34% 8,586 3,968 0.43 -0.59 10 59 None
NVDA Options Chain 197.04 Call 220.00 7/17 No 0.38 0.39 0.40 -0.25 -38.47% 8,584 81,748 0.38 0.07 13 58 None
NOK Options Chain 12.85 Call 15.00 9/18 Yes 0.82 0.85 0.84 -0.29 -25.67% 8,567 59,787 0.78 0.34 12 42 None
AMZN Options Chain 242.63 Call 250.00 7/10 No 1.90 2.00 1.95 -0.25 -11.37% 8,557 9,869 0.32 0.27 9 60 None
INTC Options Chain 127.18 Call 135.00 10/16 Yes 17.65 18.50 17.95 -3.40 -15.93% 8,542 2,272 0.89 0.50 5 55 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
NVDA Options Chain 197.04 Put 165.00 7/08 No 0.08 0.10 0.10 +0.06 +150.00% 8,503 107 0.61 0.00 13 58 None
UBER Options Chain 72.82 Call 77.00 7/10 No 0.55 0.60 0.55 +0.26 +89.66% 8,471 2,422 0.34 0.27 10 63 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
NVDA Options Chain 197.04 Put 185.00 8/07 No 5.30 5.50 5.26 +0.91 +20.92% 8,469 1,184 0.41 -0.31 13 58 None
TSLA Options Chain 420.60 Put 387.50 7/06 No 3.20 3.30 3.10 +2.77 +839.40% 8,458 312 0.34 -0.34 10 59 None
AAPL Options Chain 294.45 Put 295.00 7/06 No 0.08 0.10 0.08 -3.07 -97.46% 8,432 397 0.23 -0.02 8 61 None
IREN Options Chain 43.32 Put 34.00 9/18 Yes 5.55 5.90 5.70 +1.42 +33.18% 8,403 545 1.21 -0.30 10 44 None
IREN Options Chain 43.32 Call 45.00 7/10 No 0.72 0.76 0.76 -1.49 -66.23% 8,348 4,351 1.15 0.21 10 44 None
INTC Options Chain 127.18 Call 120.00 7/10 No 6.40 6.60 6.55 -4.35 -39.91% 8,320 2,440 0.89 0.53 5 55 None
WMT Options Chain 113.26 Put 100.00 8/21 Yes 0.85 0.91 0.87 -0.58 -40.00% 8,297 24,930 0.30 -0.14 10 59 None
NOW Options Chain 104.81 Call 120.00 7/17 No 1.20 1.23 1.22 -0.18 -12.86% 8,276 26,705 0.61 0.17 12 58 None
AMZN Options Chain 242.63 Put 265.00 7/06 No 22.00 22.95 21.65 -0.25 -1.15% 8,245 0 0.55 -1.00 9 60 None
MU Options Chain 1,032.28 Call 1,100.00 7/10 No 19.00 19.85 19.75 -20.75 -51.24% 8,244 3,094 1.03 0.24 12 66 None
NUAI Options Chain 5.25 Call 7.50 8/21 No 0.55 0.70 0.63 -0.15 -19.24% 8,239 19,399 1.87 0.38 3 16 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
TSLA Options Chain 420.60 Call 475.00 7/10 No 0.28 0.30 0.30 -0.80 -72.73% 8,204 6,938 0.62 0.02 10 59 None
T Options Chain 20.48 Call 21.00 7/17 No 0.23 0.26 0.26 +0.03 +13.05% 8,191 5,220 0.31 0.32 13 70 None
NOK Options Chain 12.85 Call 20.00 9/18 Yes 0.28 0.33 0.29 -0.11 -27.50% 8,158 46,560 0.86 0.14 12 42 None
BE Options Chain 294.50 Call 400.00 7/31 Yes 9.45 12.25 10.85 -5.83 -34.96% 8,120 85 1.39 0.21 4 12 None
META Options Chain 612.10 Call 600.00 7/06 No 1.08 1.29 1.30 -16.93 -92.87% 8,095 776 0.26 0.15 14 74 None
TSLA Options Chain 420.60 Call 450.00 7/10 No 0.60 0.61 0.61 -3.19 -83.95% 8,077 12,277 0.54 0.06 10 59 None
PYPL Options Chain 44.05 Call 46.00 7/10 No 0.60 0.62 0.60 +0.34 +130.77% 8,077 810 0.31 0.41 10 50 None
MU Options Chain 1,032.28 Put 1,000.00 7/10 No 73.20 75.65 74.70 +23.62 +46.25% 8,074 3,464 1.06 -0.53 12 66 None
AMZN Options Chain 242.63 Call 245.00 7/17 No 5.40 5.80 5.60 -0.10 -1.76% 8,056 27,541 0.33 0.46 9 60 None
TSLA Options Chain 420.60 Put 380.00 7/17 No 8.05 8.20 8.10 +5.80 +252.18% 8,039 8,306 0.44 -0.33 10 59 None
AAPL Options Chain 294.45 Call 330.00 7/24 No 1.31 1.40 1.42 +1.13 +389.66% 7,975 15,463 0.25 0.14 8 61 None
HTZ Options Chain 2.20 Call 4.50 12/18 Yes 0.15 0.21 0.19 -0.01 -5.00% 7,945 340 1.12 0.23 10 21 None
HTZ Options Chain 2.20 Call 7.50 12/18 Yes 0.05 0.18 0.08 0.00 0.00% 7,929 11,129 1.30 0.10 10 21 None
TSLA Options Chain 420.60 Call 430.00 7/17 No 3.25 3.35 3.30 -10.21 -75.58% 7,902 25,844 0.45 0.19 10 59 None
AMZN Options Chain 242.63 Call 260.00 7/17 No 1.40 1.48 1.46 -0.06 -3.95% 7,881 33,540 0.34 0.17 9 60 None
TSLA Options Chain 420.60 Call 415.00 7/10 No 3.05 3.15 3.10 -15.00 -82.88% 7,873 1,600 0.45 0.21 10 59 None
AMZN Options Chain 242.63 Call 250.00 7/17 No 3.55 3.65 3.65 -0.20 -5.20% 7,831 33,477 0.33 0.35 9 60 None
WMT Options Chain 113.26 Put 109.00 7/31 No 1.63 1.77 1.69 -1.25 -42.52% 7,830 8,081 0.24 -0.32 10 59 None
MRNA Options Chain 70.03 Call 85.00 7/17 No 3.55 4.20 4.00 +2.94 +277.36% 7,818 3,596 0.91 0.39 9 43 None
NVDA Options Chain 197.04 Put 195.00 7/10 No 4.20 4.35 4.25 +1.25 +41.67% 7,788 11,614 0.36 -0.49 13 58 None
NOW Options Chain 104.81 Call 110.00 7/17 No 3.45 3.60 3.53 -0.13 -3.56% 7,771 14,195 0.60 0.41 12 58 None
NVDA Options Chain 197.04 Call 205.00 7/17 No 2.10 2.16 2.15 -1.10 -33.85% 7,751 25,605 0.36 0.27 13 58 None
MU Options Chain 1,032.28 Call 1,000.00 7/10 No 49.00 52.00 51.00 -36.80 -41.92% 7,741 740 1.07 0.47 12 66 None
TSLA Options Chain 420.60 Call 440.00 7/06 No 0.13 0.15 0.16 -2.44 -93.85% 7,668 2,172 0.51 0.00 10 59 None
NVDA Options Chain 197.04 Put 187.50 7/06 No 0.33 0.36 0.34 +0.04 +13.34% 7,659 2,983 0.30 -0.13 13 58 None
CLF Options Chain 9.57 Call 12.00 8/21 Yes 0.47 0.52 0.48 +0.12 +33.34% 7,657 23,210 0.80 0.30 7 38 None
SPCX Options Chain 170.86 Call 150.00 8/21 No 25.30 26.40 25.57 +2.90 +12.80% 7,637 5,673 0.85 0.65 3 25 None
AMD Options Chain 544.10 Call 530.00 7/10 No 15.50 16.15 15.79 -13.46 -46.02% 7,634 513 0.68 0.44 11 60 None
MU Options Chain 1,032.28 Put 850.00 7/10 No 18.55 19.70 19.05 +5.05 +36.08% 7,606 1,741 1.17 -0.18 12 66 None
INTC Options Chain 127.18 Call 89.00 7/10 No 31.20 32.05 30.40 % 7,581 0 1.39 0.98 5 55 None
MRNA Options Chain 70.03 Call 80.00 7/10 No 3.65 4.00 3.97 +2.64 +198.50% 7,580 125 0.81 0.53 9 43 None
OSCR Options Chain 31.88 Put 28.00 8/21 Yes 1.80 2.16 2.06 -0.18 -8.04% 7,541 64 0.84 -0.27 10 43 None
NOK Options Chain 12.85 Call 25.00 9/18 Yes 0.01 0.18 0.16 -0.06 -27.28% 7,531 28,089 0.76 0.05 12 42 None
TSLA Options Chain 420.60 Put 402.50 7/06 No 11.25 12.00 11.60 +10.38 +850.82% 7,526 421 0.33 -0.73 10 59 None
TSLA Options Chain 420.60 Call 450.00 7/06 No 0.11 0.12 0.12 -1.04 -89.66% 7,506 2,859 0.58 0.00 10 59 None
INTC Options Chain 127.18 Call 88.00 7/10 No 32.20 33.15 32.03 -9.34 -22.58% 7,503 33 1.44 0.99 5 55 None
WULF Options Chain 23.52 Call 30.00 9/18 Yes 1.62 1.68 1.65 -0.78 -32.10% 7,500 13,939 1.02 0.33 2 39 None
TSLA Options Chain 420.60 Call 417.50 7/06 No 0.47 0.49 0.49 -11.91 -96.05% 7,493 781 0.39 0.06 10 59 None
RIVN Options Chain 17.02 Call 20.00 8/21 Yes 1.60 1.69 1.61 +0.65 +67.71% 7,476 2,620 0.78 0.47 7 34 None
NVDA Options Chain 197.04 Call 207.50 7/10 No 0.53 0.54 0.54 -0.61 -53.05% 7,452 9,074 0.35 0.11 13 58 None
BSX Options Chain 43.09 Put 42.00 7/10 No 0.05 0.25 0.15 -0.41 -73.22% 7,446 8,075 0.40 -0.10 8 47 None
GOOGL Options Chain 360.44 Put 185.00 7/10 No 0.00 0.21 0.01 -0.01 -50.00% 7,424 3 1.42 0.00 10 64 None
KR Options Chain 56.31 Call 59.00 7/10 No 0.51 0.72 0.59 +0.41 +227.78% 7,415 174 0.26 0.33 11 57 None
AAPL Options Chain 294.45 Call 307.50 7/17 No 6.65 7.10 6.90 +5.05 +272.98% 7,392 3,527 0.26 0.54 8 61 None
GME Options Chain 22.08 Call 25.00 7/17 No 0.18 0.19 0.19 -0.01 -5.00% 7,391 51,630 0.45 0.18 10 41 None
TSLA Options Chain 420.60 Call 400.00 7/08 No 5.45 5.60 5.58 -23.51 -80.82% 7,385 414 0.43 0.39 10 59 None
AMD Options Chain 544.10 Call 515.00 7/10 No 22.05 23.00 22.55 -15.30 -40.43% 7,371 258 0.68 0.55 11 60 None
NFLX Options Chain 74.36 Call 85.00 7/17 Yes 1.24 1.28 1.27 +0.54 +73.98% 7,349 28,086 0.58 0.25 6 56 None
GIS Options Chain 37.77 Call 37.50 7/17 Yes 0.55 0.70 0.63 -0.24 -27.59% 7,346 17,636 0.26 0.46 8 53 None
PLTR Options Chain 125.40 Call 150.00 7/17 No 0.62 0.65 0.64 +0.17 +36.17% 7,335 35,073 0.54 0.09 12 52 None
AAPL Options Chain 294.45 Call 302.50 7/10 No 7.90 8.50 8.70 +6.94 +394.32% 7,330 3,717 0.26 0.70 8 61 None
WMT Options Chain 113.26 Call 115.00 7/10 No 0.46 0.50 0.51 +0.33 +183.34% 7,308 2,062 0.24 0.22 10 59 None
PG Options Chain 147.45 Call 149.00 7/17 No 3.70 4.65 4.11 +2.06 +100.49% 7,304 7,223 0.21 0.65 13 72 None
SOFI Options Chain 18.44 Call 19.50 7/10 No 0.16 0.17 0.17 -0.08 -32.00% 7,302 10,820 0.52 0.22 10 46 None
AMZN Options Chain 242.63 Put 267.50 7/06 No 24.50 25.70 23.65 -0.95 -3.87% 7,286 0 0.58 -1.00 9 60 None
GME Options Chain 22.08 Call 23.50 7/10 No 0.20 0.24 0.23 +0.02 +9.53% 7,284 3,376 0.35 0.30 10 41 None
EXEL Options Chain 53.50 Put 40.00 12/18 Yes 0.50 0.85 0.75 -0.50 -40.00% 7,241 2,546 0.41 -0.09 13 52 None
NFLX Options Chain 74.36 Call 82.00 7/10 No 0.30 0.32 0.31 +0.19 +158.34% 7,231 4,558 0.35 0.17 6 56 None
SOUN Options Chain 6.72 Call 12.00 10/16 No 0.26 0.30 0.28 -0.03 -9.68% 7,200 2,390 0.98 0.20 3 16 None
INTC Options Chain 127.18 Call 135.00 7/10 No 1.70 1.78 1.72 -1.93 -52.88% 7,193 3,093 0.88 0.21 5 55 None
PLTR Options Chain 125.40 Call 150.00 7/10 No 0.17 0.18 0.18 +0.02 +12.50% 7,182 3,007 0.56 0.03 12 52 None
BB Options Chain 12.81 Call 17.00 8/21 No 0.43 0.50 0.47 -0.38 -44.71% 7,180 9,157 1.06 0.22 11 36 None
CORZ Options Chain 23.80 Put 15.00 9/18 Yes 0.94 1.12 1.02 +0.39 +61.91% 7,176 2,899 1.01 -0.16 5 28 None
QCOM Options Chain 181.92 Put 190.00 7/10 No 15.20 16.50 16.45 +4.20 +34.29% 7,164 1,023 0.64 -0.77 14 72 None
NIO Options Chain 4.96 Call 4.00 11/20 Yes 1.18 1.28 1.17 -0.19 -13.98% 7,151 32,427 0.67 0.76 9 -10 None
INTC Options Chain 127.18 Call 160.00 7/24 Yes 2.25 2.49 2.29 -1.01 -30.61% 7,122 7,782 1.03 0.17 5 55 None
PFE Options Chain 23.89 Call 24.00 7/10 No 0.43 0.53 0.49 +0.25 +104.17% 7,118 4,620 0.19 0.69 8 64 None
AAPL Options Chain 294.45 Call 302.50 7/06 No 5.60 6.80 6.74 +6.19 +1,125.46% 7,107 4,027 0.24 0.81 8 61 None
INTC Options Chain 127.18 Call 139.00 7/17 No 2.74 2.93 2.45 -2.30 -48.43% 7,102 8,540 0.89 0.24 5 55 None
ONDS Options Chain 7.94 Put 7.00 7/10 No 0.19 0.22 0.20 +0.11 +122.23% 7,097 2,543 0.91 -0.30 10 40 None
MRNA Options Chain 70.03 Call 85.00 7/10 No 2.22 2.40 2.25 +1.53 +212.50% 7,096 92 0.89 0.36 9 43 None
TSLA Options Chain 420.60 Call 430.00 7/08 No 0.82 0.86 0.87 -7.13 -89.13% 7,084 1,285 0.48 0.07 10 59 None
MSFT Options Chain 385.00 Call 410.00 7/17 No 3.85 4.30 4.17 +0.77 +22.65% 7,058 16,753 0.35 0.25 15 72 None
BB Options Chain 12.81 Call 15.00 8/21 No 0.70 0.72 0.72 -0.53 -42.40% 7,023 11,133 1.02 0.31 11 36 None
PG Options Chain 147.45 Call 155.00 7/24 No 1.36 2.00 1.73 +1.00 +136.99% 7,017 7,689 0.22 0.33 13 72 None
NVDA Options Chain 197.04 Call 190.00 7/06 No 5.00 5.55 5.52 -2.77 -33.42% 7,009 361 0.28 0.81 13 58 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
WBD Options Chain 26.80 Call 28.00 11/20 No 1.93 2.10 1.97 -0.04 -1.99% 6,984 163 0.35 0.51 3 19 None
CSCO Options Chain 117.01 Call 121.00 7/31 No 1.72 1.90 1.72 -2.63 -60.46% 6,980 19 0.37 0.26 9 62 None
MSTR Options Chain 94.12 Put 55.00 7/10 No 0.05 0.10 0.11 -0.11 -50.00% 6,953 4,717 1.84 0.00 5 60 None
TTD Options Chain 19.15 Call 20.00 7/17 No 0.57 0.63 0.60 -0.06 -9.10% 6,952 6,150 0.61 0.39 14 48 None
AAPL Options Chain 294.45 Put 305.00 7/10 No 2.90 3.15 3.01 -8.89 -74.71% 6,943 494 0.25 -0.37 8 61 None
GM Options Chain 75.52 Call 80.00 7/24 Yes 1.62 1.92 1.69 -0.31 -15.50% 6,900 31 0.45 0.33 11 67 None
TSLA Options Chain 420.60 Call 425.00 7/10 No 1.75 1.80 1.82 -10.53 -85.27% 6,898 4,803 0.46 0.14 10 59 None
FMS Options Chain 22.86 Call 25.00 7/17 No 0.20 0.25 0.25 +0.20 +400.00% 6,894 239 0.44 0.12 16 65 None
ONDS Options Chain 7.94 Call 9.00 7/10 No 0.05 0.07 0.06 -0.07 -53.85% 6,887 5,954 1.02 0.13 10 40 None
SPCX Options Chain 170.86 Call 160.00 8/21 No 20.50 21.00 20.65 +2.80 +15.69% 6,854 7,501 0.85 0.57 3 25 None
QXO Options Chain 16.54 Call 17.00 7/17 No 0.45 0.65 0.55 -0.20 -26.67% 6,841 10,977 0.63 0.40 3 18 None
TSLA Options Chain 420.60 Call 435.00 7/06 No 0.16 0.17 0.18 -3.74 -95.41% 6,803 2,564 0.48 0.01 10 59 None
TSLA Options Chain 420.60 Call 407.50 7/06 No 1.25 1.29 1.27 -19.89 -94.00% 6,791 313 0.36 0.18 10 59 None
TE Options Chain 9.19 Call 12.00 8/21 No 1.05 1.25 1.10 -0.19 -14.73% 6,779 16,615 1.62 0.40 3 16 None
SLS Options Chain 13.12 Call 30.00 9/18 Yes 2.80 4.00 3.30 +0.38 +13.02% 6,776 13,346 2.56 0.45 8 34 None
CLF Options Chain 9.57 Call 14.00 8/21 Yes 0.20 0.23 0.21 +0.04 +23.53% 6,767 3,013 0.81 0.16 7 38 None
TSLA Options Chain 420.60 Put 420.00 7/10 No 28.70 29.55 28.21 +19.47 +222.77% 6,763 1,341 0.44 -0.83 10 59 None
MARA Options Chain 13.39 Call 14.00 7/10 No 0.14 0.16 0.14 -0.34 -70.84% 6,755 21,313 0.84 0.19 4 41 None
NOK Options Chain 12.85 Call 14.00 7/17 No 0.15 0.17 0.18 -0.19 -51.36% 6,743 39,541 0.74 0.18 12 42 None
NFLX Options Chain 74.36 Call 81.00 7/10 No 0.44 0.46 0.45 +0.29 +181.25% 6,732 3,284 0.34 0.22 6 56 None
SOFI Options Chain 18.44 Put 17.00 7/10 No 0.15 0.16 0.15 0.00 0.00% 6,700 4,844 0.56 -0.18 10 46 None
TSLA Options Chain 420.60 Call 420.00 8/07 Yes 12.75 13.05 13.05 -16.05 -55.16% 6,668 3,446 0.46 0.35 10 59 None
T Options Chain 20.48 Call 20.50 7/10 No 0.37 0.40 0.38 +0.05 +15.16% 6,660 2,140 0.35 0.50 13 70 None
NVDA Options Chain 197.04 Put 180.00 7/10 No 0.59 0.62 0.59 +0.19 +47.50% 6,642 12,591 0.43 -0.10 13 58 None
TSLA Options Chain 420.60 Call 417.50 7/10 No 2.66 2.72 2.77 -13.58 -83.06% 6,635 447 0.45 0.19 10 59 None
ORCL Options Chain 143.39 Call 160.00 7/17 No 1.13 1.26 1.18 -0.57 -32.58% 6,618 5,700 0.59 0.15 7 60 None
T Options Chain 20.48 Call 21.00 7/10 No 0.17 0.19 0.16 -0.01 -5.89% 6,604 3,033 0.34 0.30 13 70 None
SOFI Options Chain 18.44 Call 18.00 7/10 No 0.71 0.72 0.71 -0.16 -18.40% 6,556 5,681 0.53 0.60 10 46 None
TSLA Options Chain 420.60 Put 420.00 7/06 No 26.75 28.20 26.95 +21.95 +439.00% 6,546 3,294 0.27 -0.95 10 59 None
SPCX Options Chain 170.86 Put 160.00 8/21 No 18.80 19.20 19.03 -1.57 -7.63% 6,531 5,335 0.84 -0.43 3 25 None
RGTI Options Chain 18.68 Put 12.00 7/10 No 0.00 0.02 0.01 % 6,506 0 1.31 0.00 3 18 None
AVGO Options Chain 369.34 Call 400.00 7/10 No 0.75 0.89 0.79 -1.19 -60.11% 6,483 2,520 0.47 0.07 13 64 None
TSLA Options Chain 420.60 Put 395.00 7/10 No 10.90 11.10 10.70 +8.45 +375.56% 6,478 1,419 0.43 -0.51 10 59 None
KR Options Chain 56.31 Call 60.00 7/10 No 0.23 0.33 0.28 +0.18 +180.00% 6,472 342 0.28 0.20 11 57 None
INTC Options Chain 127.18 Call 135.00 7/17 No 3.50 3.80 3.65 -2.33 -38.97% 6,464 12,739 0.88 0.29 5 55 None
CMCSA Options Chain 23.72 Call 25.00 7/17 No 0.22 0.28 0.25 -0.02 -7.41% 6,445 74,986 0.35 0.26 16 68 None
TSLA Options Chain 420.60 Call 400.00 7/17 No 10.95 11.10 11.00 -21.15 -65.79% 6,440 10,482 0.44 0.44 10 59 None
USAR Options Chain 20.17 Call 23.00 8/21 No 1.38 1.49 1.44 -0.56 -28.00% 6,438 83 0.96 0.38 3 19 None
NVDA Options Chain 197.04 Call 202.50 7/08 No 0.70 0.76 0.73 -0.97 -57.06% 6,424 1,483 0.32 0.18 13 58 None
NBIS Options Chain 230.46 Put 170.00 7/10 No 3.70 3.80 3.80 +1.30 +52.00% 6,412 6,703 1.60 -0.12 3 22 None
INTC Options Chain 127.18 Call 134.00 7/10 No 1.81 1.97 1.92 -2.07 -51.88% 6,412 718 0.87 0.22 5 55 None
TSLA Options Chain 420.60 Call 440.00 7/10 No 0.86 0.89 0.87 -5.23 -85.74% 6,407 6,822 0.50 0.08 10 59 None
NVDA Options Chain 197.04 Call 195.00 7/17 No 5.75 5.95 6.00 -1.85 -23.57% 6,400 36,575 0.38 0.52 13 58 None
BABA Options Chain 97.99 Put 89.00 7/10 No 0.28 0.51 0.39 +0.12 +44.45% 6,380 618 0.46 -0.12 14 27 None
SPCX Options Chain 170.86 Call 180.00 7/10 No 2.25 2.30 2.29 +0.19 +9.05% 6,363 24,117 0.83 0.23 3 25 None
DELL Options Chain 422.39 Call 460.00 7/10 No 1.82 2.20 1.97 -7.33 -78.82% 6,358 308 0.77 0.09 11 52 None
BAC Options Chain 58.36 Call 60.00 7/10 No 0.19 0.21 0.19 +0.02 +11.77% 6,353 6,474 0.18 0.22 10 64 None
XYZ Options Chain 76.90 Call 80.00 7/10 No 1.31 1.52 1.44 +0.59 +69.42% 6,351 598 0.43 0.40 12 57 None
IREN Options Chain 43.32 Call 41.00 7/17 No 2.90 3.10 2.93 -2.77 -48.60% 6,351 421 1.24 0.46 10 44 None
OPEN Options Chain 4.94 Call 5.00 7/10 No 0.19 0.20 0.19 -0.03 -13.64% 6,331 16,397 0.80 0.47 5 31 None
NOK Options Chain 12.85 Call 15.00 8/21 Yes 0.57 0.58 0.57 -0.25 -30.49% 6,326 53,345 0.82 0.29 12 42 None
RIVN Options Chain 17.02 Put 18.00 7/10 No 0.49 0.54 0.51 -0.60 -54.06% 6,321 217 0.74 -0.35 7 34 None
TSLA Options Chain 420.60 Call 405.00 8/07 Yes 17.95 18.35 18.57 -18.24 -49.56% 6,295 85 0.46 0.45 10 59 None
FOUR Options Chain 49.20 Call 60.00 7/17 No 0.40 0.45 0.41 +0.11 +36.67% 6,285 575 0.68 0.11 8 45 None
BYND Options Chain 0.74 Call 1.00 7/10 No 0.01 0.02 0.02 0.00 0.00% 6,282 36,696 1.98 0.15 9 18 None
TSLA Options Chain 420.60 Call 390.00 7/10 No 11.65 11.95 12.00 -25.59 -68.08% 6,261 1,358 0.44 0.57 10 59 None
MSTR Options Chain 94.12 Call 100.00 7/10 No 5.65 5.85 5.80 +2.80 +93.34% 6,237 8,791 0.91 0.55 5 60 None
AAPL Options Chain 294.45 Call 290.00 7/10 No 18.50 19.55 19.30 +11.77 +156.31% 6,227 5,055 0.36 0.91 8 61 None
TSLA Options Chain 420.60 Call 432.50 7/06 No 0.17 0.19 0.20 -4.50 -95.75% 6,212 1,066 0.47 0.01 10 59 None
BB Options Chain 12.81 Call 16.00 7/17 No 0.09 0.17 0.11 -0.22 -66.67% 6,211 4,471 1.20 0.08 11 36 None
CRWV Options Chain 101.35 Call 90.00 7/10 No 1.31 1.48 1.48 -1.57 -51.48% 6,209 1,727 0.85 0.25 3 22 None
HOOD Options Chain 108.02 Put 95.00 7/24 No 1.31 1.74 1.55 -0.64 -29.23% 6,191 197 0.71 -0.15 10 54 None
EOSE Options Chain 5.55 Call 10.00 7/17 No 0.02 0.03 0.03 -0.03 -50.00% 6,187 28,200 1.67 0.00 6 33 None
MARA Options Chain 13.39 Call 13.00 7/10 No 0.37 0.39 0.39 -0.59 -60.21% 6,185 1,553 0.83 0.38 4 41 None
WMT Options Chain 113.26 Call 120.00 8/21 Yes 1.93 2.10 1.97 +0.69 +53.91% 6,175 9,315 0.28 0.28 10 59 None
SPCX Options Chain 170.86 Put 135.00 9/18 No 11.80 12.20 12.30 -0.10 -0.81% 6,158 10,985 0.85 -0.26 3 25 None
XYZ Options Chain 76.90 Call 83.00 7/10 No 0.45 0.64 0.54 +0.17 +45.95% 6,156 177 0.42 0.20 12 57 None
TSLA Options Chain 420.60 Put 390.00 7/10 No 8.50 8.60 8.37 +6.71 +404.22% 6,155 1,993 0.43 -0.43 10 59 None
AMZN Options Chain 242.63 Put 255.00 7/06 No 12.00 13.10 12.18 -0.08 -0.66% 6,141 453 0.36 -0.97 9 60 None
PYPL Options Chain 44.05 Call 50.00 7/17 No 0.14 0.15 0.15 +0.06 +66.67% 6,138 30,141 0.35 0.10 10 50 None
WMT Options Chain 113.26 Call 110.00 7/10 No 2.50 2.77 2.92 +1.73 +145.38% 6,137 1,999 0.23 0.69 10 59 None
NVDA Options Chain 197.04 Put 190.00 7/08 No 1.59 1.68 1.60 +0.48 +42.86% 6,136 1,926 0.35 -0.28 13 58 None
GOOG Options Chain 357.89 Call 395.00 7/17 No 0.53 0.71 0.61 -0.23 -27.39% 6,132 8,092 0.32 0.06 12 70 None
SPCX Options Chain 170.86 Call 170.00 7/17 No 6.60 6.70 6.64 +1.00 +17.73% 6,100 5,550 0.76 0.40 3 25 None
LLY Options Chain 1,189.70 Call 1,400.00 7/17 No 1.45 1.65 1.38 +0.08 +6.16% 6,070 1,569 0.40 0.04 10 65 None
NVDA Options Chain 197.04 Put 180.00 7/06 No 0.08 0.09 0.09 -0.02 -18.19% 6,047 3,601 0.40 -0.03 13 58 None
WULF Options Chain 23.52 Call 21.00 8/21 Yes 3.40 4.00 3.30 -1.70 -34.00% 6,038 27,685 1.13 0.60 2 39 None
TSLA Options Chain 420.60 Call 422.50 7/10 No 2.00 2.06 2.10 -11.34 -84.38% 6,015 809 0.46 0.16 10 59 None
WULF Options Chain 23.52 Call 24.00 10/16 Yes 3.70 4.35 3.80 -3.25 -46.10% 6,011 141 1.08 0.54 2 39 None
PLTR Options Chain 125.40 Call 133.00 7/10 No 2.18 2.37 2.27 +0.77 +51.34% 6,009 1,085 0.50 0.37 12 52 None
RIVN Options Chain 17.02 Call 16.00 7/17 No 2.80 2.96 2.85 +1.18 +70.66% 5,997 11,318 0.72 0.84 7 34 None
STM Options Chain 70.70 Call 71.00 7/10 No 1.65 2.05 1.75 -1.14 -39.45% 5,985 48 0.75 0.37 10 54 None
STM Options Chain 70.70 Call 73.00 7/10 No 1.10 1.65 1.30 -1.10 -45.84% 5,975 26 0.78 0.27 10 54 None
NVDA Options Chain 197.04 Call 187.50 7/06 No 6.95 7.80 7.66 -3.62 -32.10% 5,975 810 0.30 0.87 13 58 None
PFE Options Chain 23.89 Call 25.00 7/10 No 0.06 0.07 0.07 +0.04 +133.34% 5,967 5,610 0.19 0.19 8 64 None
MU Options Chain 1,032.28 Call 1,050.00 7/10 No 31.35 32.50 32.07 -29.58 -47.99% 5,956 880 1.04 0.35 12 66 None
PLTR Options Chain 125.40 Call 130.00 7/17 No 5.00 5.25 5.15 +1.45 +39.19% 5,936 16,683 0.52 0.50 12 52 None
IREN Options Chain 43.32 Call 65.00 9/18 Yes 2.61 2.75 2.67 -1.08 -28.80% 5,932 71,746 1.21 0.26 10 44 None
MRNA Options Chain 70.03 Call 70.00 7/17 No 11.15 12.15 11.50 +5.70 +98.28% 5,928 8,392 0.86 0.79 9 43 None
META Options Chain 612.10 Call 650.00 7/17 No 1.90 2.02 1.90 -5.60 -74.67% 5,915 27,720 0.39 0.08 14 74 None
BAC Options Chain 58.36 Call 60.00 7/17 Yes 0.79 0.83 0.80 +0.07 +9.59% 5,915 44,459 0.28 0.36 10 64 None
WEN Options Chain 8.94 Call 9.50 7/10 No 0.20 0.25 0.25 -0.20 -44.45% 5,897 3,440 1.07 0.31 13 48 None
NVDA Options Chain 197.04 Put 192.50 7/10 No 3.10 3.25 3.20 +1.02 +46.79% 5,895 4,993 0.37 -0.40 13 58 None
MAGN Options Chain 11.94 Call 15.00 7/17 No 0.10 0.15 0.15 % 5,891 0 0.71 0.14 3 12 None
ONDS Options Chain 7.94 Call 9.50 7/10 No 0.03 0.04 0.04 -0.03 -42.86% 5,863 5,511 1.07 0.08 10 40 None
GME Options Chain 22.08 Call 24.00 7/10 No 0.15 0.16 0.16 0.00 0.00% 5,854 9,929 0.40 0.21 10 41 None
SMCI Options Chain 27.92 Call 29.00 7/31 No 1.95 2.22 2.09 -0.31 -12.92% 5,844 783 0.91 0.45 14 54 None
ABCL Options Chain 7.62 Call 10.00 8/21 Yes 0.85 0.90 0.86 +0.27 +45.77% 5,834 1,286 1.26 0.40 9 32 None
NVDA Options Chain 197.04 Call 185.00 7/06 No 9.10 10.15 9.95 -4.77 -32.41% 5,824 566 0.35 0.92 13 58 None
IREN Options Chain 43.32 Call 50.00 7/10 No 0.22 0.26 0.24 -0.61 -71.77% 5,816 2,760 1.17 0.08 10 44 None
INTC Options Chain 127.18 Put 120.00 7/10 No 5.90 6.20 6.17 +2.62 +73.81% 5,807 3,374 0.88 -0.47 5 55 None
DAL Options Chain 93.06 Call 99.00 7/10 Yes 0.96 1.26 1.05 -0.42 -28.58% 5,792 70 0.61 0.21 11 57 None
MU Options Chain 1,032.28 Call 1,230.00 7/10 No 4.85 5.60 5.10 -8.48 -62.45% 5,773 498 1.06 0.08 12 66 None
ORCL Options Chain 143.39 Call 160.00 7/31 No 2.90 3.30 3.15 -0.60 -16.00% 5,764 808 0.60 0.25 7 60 None
DAL Options Chain 93.06 Call 101.00 7/10 Yes 0.26 0.81 0.69 -0.32 -31.69% 5,747 3 0.53 0.15 11 57 None
INTC Options Chain 127.18 Put 130.00 7/10 No 12.10 12.50 13.49 +5.34 +65.53% 5,742 2,712 0.87 -0.70 5 55 None
AAPL Options Chain 294.45 Call 317.50 7/06 No 0.20 0.30 0.24 +0.21 +700.00% 5,741 170 0.20 0.06 8 61 None
SOFI Options Chain 18.44 Put 11.00 7/17 No 0.00 0.03 0.02 +0.01 +100.00% 5,741 5,195 1.24 0.00 10 46 None
SBET Options Chain 5.17 Put 5.00 7/17 No 0.14 0.44 0.20 -0.07 -25.93% 5,733 14,234 1.03 -0.33 8 38 None
AI Options Chain 9.49 Call 10.50 7/10 No 0.03 0.04 0.04 -0.05 -55.56% 5,733 1,926 0.69 0.08 8 26 None
NOK Options Chain 12.85 Put 12.00 7/10 No 0.43 0.46 0.44 +0.25 +131.58% 5,714 2,794 0.67 -0.46 12 42 None
RKT Options Chain 15.89 Call 16.00 8/21 Yes 1.45 1.50 1.43 -0.12 -7.75% 5,713 2,608 0.68 0.52 6 56 None
SPCX Options Chain 170.86 Call 172.50 7/10 No 3.60 3.70 3.60 +0.45 +14.29% 5,713 2,579 0.79 0.31 3 25 None
SMCI Options Chain 27.92 Call 30.00 7/10 No 0.46 0.47 0.47 -0.17 -26.57% 5,710 13,600 0.85 0.25 14 54 None
NFLX Options Chain 74.36 Call 84.00 7/10 No 0.16 0.17 0.17 +0.09 +112.50% 5,708 3,081 0.38 0.09 6 56 None