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 Lists
NVDA Options Chain 113.06 Call 195.00 8/02 No 0.00 0.01 0.01 0.00 0.00% 89,670 1,001 1.33 0.00 15 None
NVDA Options Chain 113.06 Call 120.00 8/02 No 1.06 1.08 1.06 -0.16 -13.12% 87,864 32,431 0.54 0.22 15 None
NVDA Options Chain 113.06 Call 115.00 8/02 No 2.70 2.74 2.71 -0.04 -1.46% 71,158 16,712 0.56 0.44 15 None
NVDA Options Chain 113.06 Put 110.00 8/02 No 2.21 2.27 2.25 -0.66 -22.68% 47,440 35,049 0.59 -0.35 15 None
NVDA Options Chain 113.06 Call 130.00 8/02 No 0.12 0.13 0.13 -0.05 -27.78% 44,029 33,872 0.54 0.04 15 None
NVDA Options Chain 113.06 Put 100.00 8/16 No 1.47 1.51 1.47 -0.33 -18.34% 43,923 135,867 0.59 -0.17 15 None
TEVA Options Chain 17.10 Put 16.00 8/02 Yes 0.38 0.40 0.39 +0.11 +39.29% 38,612 573 0.91 -0.27 8 None
NVDA Options Chain 113.06 Call 125.00 8/02 No 0.34 0.36 0.36 -0.10 -21.74% 38,157 30,262 0.53 0.09 15 None
SIRI Options Chain 3.72 Put 3.50 8/02 Yes 0.20 0.21 0.20 +0.05 +33.34% 37,998 7,291 1.53 -0.35 12 None
TSLA Options Chain 219.80 Put 220.00 8/02 No 5.70 5.85 5.75 -0.85 -12.88% 34,702 13,565 0.49 -0.48 10 None
TSLA Options Chain 219.80 Call 220.00 8/02 No 5.80 5.95 5.82 -1.50 -20.50% 34,423 6,606 0.47 0.52 10 None
NVDA Options Chain 113.06 Call 114.00 8/02 No 3.15 3.20 3.19 -0.01 -0.32% 33,667 8,084 0.57 0.48 15 None
NVDA Options Chain 113.06 Put 112.00 8/02 No 2.98 3.05 3.00 -0.76 -20.22% 33,440 19,877 0.58 -0.43 15 None
TSLA Options Chain 219.80 Call 225.00 8/02 No 3.65 3.75 3.75 -1.20 -24.25% 32,509 10,748 0.47 0.39 10 None
NVDA Options Chain 113.06 Call 116.00 8/02 No 2.28 2.33 2.29 -0.08 -3.38% 32,299 6,256 0.56 0.39 15 None
CHPT Options Chain 2.03 Call 2.00 8/02 No 0.25 0.30 0.27 +0.10 +58.83% 31,775 33,875 1.26 0.75 7 None
TSLA Options Chain 219.80 Put 215.00 8/02 No 3.60 3.70 3.61 -0.89 -19.78% 31,295 7,739 0.49 -0.35 10 None
NVDA Options Chain 113.06 Call 117.00 8/02 No 1.92 1.96 1.92 -0.13 -6.35% 30,980 7,583 0.55 0.35 15 None
SIRI Options Chain 3.72 Call 4.00 8/16 Yes 0.12 0.13 0.13 -0.08 -38.10% 30,107 186,141 1.02 0.29 12 None
RIG Options Chain 5.80 Call 6.00 8/16 Yes 0.23 0.25 0.24 -0.05 -17.25% 29,930 47,962 0.57 0.44 4 None
NVDA Options Chain 113.06 Call 113.00 8/02 No 3.65 3.75 3.71 +0.07 +1.93% 28,836 5,173 0.57 0.52 15 None
NVDA Options Chain 113.06 Put 95.00 8/02 No 0.21 0.22 0.22 -0.09 -29.04% 28,084 7,278 0.76 -0.05 15 None
NVDA Options Chain 113.06 Call 118.00 8/02 No 1.57 1.60 1.60 -0.13 -7.52% 27,816 14,836 0.55 0.30 15 None
NVDA Options Chain 113.06 Put 113.00 8/02 No 3.40 3.50 3.45 -0.80 -18.83% 27,451 13,628 0.58 -0.48 15 None
TSLA Options Chain 219.80 Call 230.00 8/02 No 2.19 2.24 2.24 -1.07 -32.33% 27,319 7,304 0.47 0.27 10 None
TSLA Options Chain 219.80 Put 210.00 8/02 No 2.13 2.25 2.21 -0.75 -25.34% 26,129 7,469 0.50 -0.24 10 None
NVDA Options Chain 113.06 Put 100.00 8/02 No 0.41 0.43 0.42 -0.22 -34.38% 26,088 68,854 0.67 -0.09 15 None
MMM Options Chain 127.16 Call 130.00 8/02 Yes 1.56 1.62 1.55 +1.52 +5,066.67% 25,862 1 0.38 0.36 7 None
F Options Chain 11.16 Put 9.82 1/16 Yes 1.12 1.20 1.14 -0.03 -2.57% 25,341 30,084 0.36 -0.33 14 None
TSLA Options Chain 219.80 Put 200.00 8/02 No 0.73 0.77 0.75 -0.49 -39.52% 24,833 15,819 0.55 -0.09 10 None
NVDA Options Chain 113.06 Put 115.00 8/02 No 4.45 4.55 4.50 -0.90 -16.67% 24,617 17,893 0.56 -0.56 15 None
TELL Options Chain 0.92 Call 1.00 1/17 Yes 0.00 0.05 0.05 0.00 0.00% 23,339 41,191 0.28 0.45 5 None
TSLA Options Chain 219.80 Call 420.00 3/21 Yes 4.85 5.05 4.95 -0.80 -13.92% 22,665 17,851 0.55 0.13 10 None
TSLA Options Chain 219.80 Put 217.50 8/02 No 4.55 4.70 4.60 -0.86 -15.76% 22,143 1,137 0.49 -0.41 10 None
PPL Options Chain 29.44 Call 30.00 8/16 Yes 0.25 0.30 0.30 +0.07 +30.44% 22,125 290 0.16 0.36 7 None
AAPL Options Chain 217.96 Call 220.00 8/02 Yes 4.00 4.20 4.10 -0.10 -2.39% 21,735 17,792 0.40 0.45 8 None
NVDA Options Chain 113.06 Put 114.00 8/02 No 3.90 4.15 3.90 -0.90 -18.75% 20,572 9,462 0.57 -0.52 15 None
NVDA Options Chain 113.06 Call 130.00 8/16 No 0.97 0.99 0.97 -0.08 -7.62% 19,929 62,015 0.51 0.15 15 None
SNAP Options Chain 13.33 Call 16.00 8/16 Yes 0.61 0.67 0.65 -0.08 -10.96% 19,612 27,519 1.16 0.31 7 None
MPW Options Chain 5.31 Put 5.50 8/16 Yes 0.48 0.56 0.51 0.00 0.00% 19,108 21,469 0.79 -0.54 5 None
MMM Options Chain 127.16 Call 135.00 8/02 Yes 0.60 0.65 0.61 % 18,449 0 0.41 0.13 7 None
NVDA Options Chain 113.06 Call 119.00 8/02 No 1.30 1.34 1.34 -0.11 -7.59% 18,431 9,543 0.54 0.26 15 None
MPW Options Chain 5.31 Put 5.00 12/20 Yes 0.84 0.95 0.86 % 18,327 0 0.68 -0.42 5 None
NVDA Options Chain 113.06 Put 66.00 9/20 Yes 0.41 0.43 0.42 +0.01 +2.44% 18,032 26,532 0.80 -0.03 15 None
F Options Chain 11.16 Call 11.82 12/20 Yes 0.62 0.65 0.63 -0.05 -7.36% 17,784 6,868 0.33 0.42 14 None
TSLA Options Chain 219.80 Call 240.00 8/02 No 0.72 0.75 0.72 -0.59 -45.04% 17,745 9,609 0.49 0.11 10 None
NVDA Options Chain 113.06 Call 122.00 8/02 No 0.67 0.70 0.68 -0.16 -19.05% 17,656 87,121 0.53 0.16 15 None
LUMN Options Chain 1.77 Call 2.50 1/17 Yes 0.17 0.19 0.17 +0.05 +41.67% 17,616 16,828 0.75 0.45 6 None
VALE Options Chain 10.86 Put 13.00 9/20 Yes 2.44 2.50 2.46 +0.11 +4.69% 17,212 19,097 0.47 -0.94 11 None
F Options Chain 11.16 Call 14.82 9/20 No 0.03 0.04 0.04 0.00 0.00% 17,077 33,899 0.42 0.04 14 None
NVDA Options Chain 113.06 Put 105.00 8/02 No 0.95 0.99 0.95 -0.45 -32.15% 17,061 15,816 0.62 -0.18 15 None
VALE Options Chain 10.86 Call 13.00 9/20 Yes 0.04 0.05 0.04 0.00 0.00% 16,912 17,302 0.35 0.06 11 None
AAPL Options Chain 217.96 Put 190.00 8/16 Yes 0.42 0.46 0.47 -0.12 -20.34% 16,708 37,196 0.37 -0.04 8 None
COIN Options Chain 231.52 Call 272.50 8/02 Yes 4.80 5.60 4.79 +2.24 +87.85% 16,687 293 1.06 0.24 12 None
NVDA Options Chain 113.06 Put 111.00 8/02 No 2.48 2.65 2.60 -0.71 -21.45% 16,639 9,392 0.59 -0.39 15 None
AAPL Options Chain 217.96 Call 230.00 8/16 Yes 1.96 2.12 2.00 -0.22 -9.91% 16,054 51,572 0.28 0.24 8 None
GILD Options Chain 76.51 Put 70.00 8/16 Yes 0.24 0.45 0.26 -0.19 -42.23% 16,022 2,679 0.35 -0.10 10 None
NVDA Options Chain 113.06 Put 109.00 8/02 No 1.90 1.94 1.92 -0.59 -23.51% 15,982 11,754 0.59 -0.31 15 None
TSLA Options Chain 219.80 Call 222.50 8/02 No 4.65 4.80 4.75 -1.15 -19.50% 15,948 1,157 0.47 0.45 10 None
F Options Chain 11.16 Call 11.82 9/20 No 0.27 0.29 0.28 -0.04 -12.50% 15,929 21,835 0.31 0.31 14 None
GILD Options Chain 76.51 Put 67.00 8/16 Yes 0.05 0.13 0.13 +0.05 +62.50% 15,830 15,936 0.33 -0.03 10 None
HL Options Chain 5.73 Call 7.00 9/20 Yes 0.12 0.15 0.13 -0.04 -23.53% 15,446 15,421 0.57 0.25 4 None
TSLA Options Chain 219.80 Call 217.50 8/02 No 7.15 7.30 7.20 -1.95 -21.32% 15,421 618 0.48 0.59 10 None
NVDA Options Chain 113.06 Put 5.50 1/17 Yes 0.00 0.01 0.01 0.00 0.00% 15,284 27,248 1.49 0.00 15 None
SCHW Options Chain 66.60 Put 70.00 9/20 No 4.55 4.70 4.30 -0.46 -9.67% 15,015 17,929 0.26 -0.66 8 None
SIRI Options Chain 3.72 Put 3.00 8/16 Yes 0.09 0.10 0.09 -0.03 -25.00% 14,994 85,876 0.65 -0.02 12 None
GME Options Chain 23.95 Call 25.00 8/02 No 0.64 0.66 0.64 0.00 0.00% 14,938 10,500 0.74 0.39 15 None
NVDA Options Chain 113.06 Call 110.00 8/02 No 5.20 5.50 5.48 +0.14 +2.63% 14,905 8,738 0.59 0.65 15 None
SIRI Options Chain 3.72 Call 4.00 9/20 Yes 0.19 0.20 0.20 -0.07 -25.93% 14,481 51,532 0.97 0.32 12 None
NVDA Options Chain 113.06 Put 14.00 11/15 Yes 0.00 0.03 0.02 -0.01 -33.34% 14,245 90 1.41 0.00 15 None
NVDA Options Chain 113.06 Call 121.00 8/02 No 0.84 0.88 0.85 -0.14 -14.15% 14,130 8,868 0.53 0.19 15 None
NVDA Options Chain 113.06 Call 112.00 8/02 No 4.20 4.30 4.23 +0.03 +0.72% 13,648 7,353 0.57 0.57 15 None
GOOGL Options Chain 167.28 Call 170.00 8/02 No 1.53 1.59 1.57 -0.68 -30.23% 13,214 3,598 0.29 0.35 17 None
AAPL Options Chain 217.96 Call 225.00 8/02 Yes 2.10 2.20 2.13 -0.20 -8.59% 12,924 9,160 0.39 0.30 8 None
NVDA Options Chain 113.06 Call 120.00 8/16 No 3.05 3.15 3.10 +0.03 +0.98% 12,921 63,450 0.52 0.35 15 None
AMC Options Chain 5.18 Call 5.50 8/02 No 0.14 0.16 0.16 -0.03 -15.79% 12,837 13,112 0.96 0.35 9 None
NVDA Options Chain 113.06 Call 123.00 8/02 No 0.55 0.57 0.55 -0.14 -20.29% 12,736 13,093 0.53 0.13 15 None
CMG Options Chain 50.82 Put 45.00 8/30 No 0.50 0.55 0.50 +0.12 +31.58% 12,714 712 0.37 -0.16 11 None
NVDA Options Chain 113.06 Call 140.00 9/20 Yes 2.90 2.98 2.95 -0.05 -1.67% 12,458 90,630 0.59 0.22 15 None
NVDA Options Chain 113.06 Put 105.00 8/16 No 2.49 2.67 2.59 -0.46 -15.09% 12,292 45,310 0.57 -0.26 15 None
NVDA Options Chain 113.06 Call 124.00 8/02 No 0.43 0.45 0.44 -0.11 -20.00% 12,255 11,313 0.53 0.11 15 None
F Options Chain 11.16 Call 11.50 8/02 No 0.09 0.10 0.09 -0.06 -40.00% 12,073 10,078 0.34 0.29 14 None
TSLA Options Chain 219.80 Put 110.00 8/16 No 0.05 0.07 0.06 +0.01 +20.00% 12,050 4,793 1.13 0.00 10 None
SOFI Options Chain 7.41 Put 7.00 8/02 Yes 0.29 0.30 0.30 -0.06 -16.67% 12,010 51,362 1.20 -0.33 7 None
NVDA Options Chain 113.06 Put 55.00 8/02 No 0.00 0.01 0.01 0.00 0.00% 11,983 6,332 1.79 0.00 15 None
TSLA Options Chain 219.80 Put 115.00 8/16 No 0.07 0.08 0.08 +0.01 +14.29% 11,966 938 1.08 0.00 10 None
CHPT Options Chain 2.03 Call 2.50 8/16 No 0.08 0.13 0.14 +0.06 +75.00% 11,922 11,958 1.05 0.36 7 None
NVDA Options Chain 113.06 Put 110.00 8/16 No 4.20 4.40 4.24 -0.61 -12.58% 11,879 81,051 0.55 -0.38 15 None
TSLA Options Chain 219.80 Call 227.50 8/02 No 2.85 2.94 2.91 -1.09 -27.25% 11,788 5,457 0.47 0.32 10 None
TSLA Options Chain 219.80 Call 325.00 3/21 Yes 12.50 12.75 12.50 -1.50 -10.72% 11,485 488 0.53 0.27 10 None
SIRI Options Chain 3.72 Call 5.00 8/16 Yes 0.05 0.08 0.05 -0.04 -44.45% 11,483 185,065 1.36 0.09 12 None
AAPL Options Chain 217.96 Call 230.00 8/02 Yes 0.95 1.06 0.95 -0.26 -21.49% 11,381 29,066 0.38 0.17 8 None
TSLA Options Chain 219.80 Call 235.00 8/02 No 1.28 1.31 1.26 -0.84 -40.00% 11,347 36,497 0.48 0.17 10 None
BEN Options Chain 23.08 Call 25.00 10/18 Yes 0.45 0.55 0.49 -0.21 -30.00% 11,257 12,310 0.26 0.29 13 None
NVDA Options Chain 113.06 Call 125.00 8/16 No 1.68 1.80 1.77 -0.08 -4.33% 11,256 36,541 0.51 0.24 15 None
MU Options Chain 109.41 Call 105.00 8/02 No 4.70 5.85 5.50 +0.60 +12.25% 11,172 8,084 0.49 0.74 6 None
SPWR Options Chain 0.84 Put 0.50 8/02 Yes 0.04 0.05 0.04 +0.01 +33.34% 11,117 6,528 4.25 -0.10 13 None
CLSK Options Chain 16.18 Call 20.00 8/02 No 0.31 0.33 0.33 +0.11 +50.00% 11,069 4,339 1.23 0.21 9 None
MSFT Options Chain 425.27 Call 430.00 9/20 Yes 17.10 17.40 17.25 +2.70 +18.56% 11,037 13,937 0.27 0.51 14 None
TSLA Options Chain 219.80 Put 205.00 8/02 No 1.27 1.31 1.29 -0.65 -33.51% 10,907 5,290 0.52 -0.15 10 None
MMM Options Chain 127.16 Call 125.00 8/02 Yes 3.75 4.10 3.89 +3.84 +7,680.00% 10,879 111 0.38 0.66 7 None
CMG Options Chain 50.82 Call 55.00 8/16 No 0.30 0.35 0.32 -0.27 -45.77% 10,710 3,495 0.37 0.15 11 None
CPNG Options Chain 19.79 Call 21.00 8/16 Yes 0.76 0.80 0.83 +0.14 +20.29% 10,655 10,066 0.56 0.43 14 None
NVDA Options Chain 113.06 Put 107.00 8/02 No 1.34 1.39 1.36 -0.54 -28.43% 10,604 13,315 0.61 -0.23 15 None
MARA Options Chain 21.57 Call 23.00 8/02 Yes 0.96 0.99 0.94 +0.30 +46.88% 10,545 8,675 1.26 0.39 15 None
WULF Options Chain 4.42 Call 5.00 8/02 No 0.15 0.20 0.20 +0.03 +17.65% 10,526 940 1.50 0.32 4 None
NVDA Options Chain 113.06 Put 108.00 8/02 No 1.60 1.65 1.63 -0.56 -25.58% 10,512 10,521 0.60 -0.27 15 None
NVDA Options Chain 113.06 Call 115.00 8/16 No 5.00 5.15 5.04 +0.09 +1.82% 10,497 16,048 0.53 0.48 15 None
GOOGL Options Chain 167.28 Call 175.00 8/02 No 0.42 0.48 0.43 -0.34 -44.16% 10,495 5,919 0.29 0.14 17 None
NVDA Options Chain 113.06 Put 115.00 8/16 No 6.40 6.65 6.65 -0.65 -8.91% 10,357 28,643 0.53 -0.52 15 None
PFE Options Chain 30.77 Call 31.00 8/16 Yes 0.80 0.82 0.83 +0.40 +93.03% 10,040 19,997 0.30 0.48 7 None
TSLA Options Chain 219.80 Put 222.50 8/02 No 7.00 7.20 7.20 -0.70 -8.87% 10,001 1,337 0.48 -0.55 10 None
FND Options Chain 93.44 Put 95.00 8/16 Yes 4.70 5.00 4.90 -0.80 -14.04% 9,678 11,578 0.60 -0.43 6 None
AAL Options Chain 10.62 Call 11.00 8/02 No 0.09 0.10 0.10 -0.03 -23.08% 9,497 6,277 0.40 0.28 12 None
PFE Options Chain 30.77 Call 34.00 3/21 Yes 1.40 1.48 1.48 +0.31 +26.50% 9,332 252 0.26 0.36 7 None
TLRY Options Chain 1.83 Call 2.00 8/02 Yes 0.06 0.07 0.07 +0.02 +40.00% 9,317 21,321 1.28 0.34 8 None
META Options Chain 465.70 Call 800.00 8/02 Yes 0.00 0.01 0.01 0.00 0.00% 9,265 820 1.18 0.00 18 None
AMZN Options Chain 182.50 Call 200.00 8/02 Yes 1.29 1.34 1.29 +0.16 +14.16% 9,174 17,680 0.63 0.16 14 None
F Options Chain 11.16 Call 15.00 8/16 No 0.02 0.03 0.03 +0.01 +50.00% 9,157 41,589 0.67 0.00 14 None
TSLA Options Chain 219.80 Call 250.00 8/02 No 0.26 0.29 0.27 -0.27 -50.00% 9,130 8,553 0.52 0.03 10 None
M Options Chain 16.57 Put 16.00 8/02 No 0.16 0.17 0.17 0.00 0.00% 9,059 693 0.43 -0.26 9 None
EVRI Options Chain 9.14 Call 10.00 8/16 Yes 2.80 2.95 2.95 +2.05 +227.78% 9,027 9,156 0.66 1.00 11 None
NVDA Options Chain 113.06 Put 13.00 1/17 Yes 0.01 0.03 0.03 +0.01 +50.00% 9,019 190,219 1.12 0.00 15 None
WBA Options Chain 11.82 Call 12.00 8/02 No 0.18 0.19 0.19 +0.07 +58.34% 8,995 4,963 0.40 0.41 6 None
TSLA Options Chain 219.80 Call 220.00 8/16 No 10.10 10.30 10.25 -1.25 -10.87% 8,977 15,056 0.47 0.53 10 None
NVDA Options Chain 113.06 Put 14.00 9/20 Yes 0.00 0.01 0.01 0.00 0.00% 8,880 6,521 1.79 0.00 15 None
PLTR Options Chain 27.18 Call 28.00 8/02 No 0.38 0.40 0.39 +0.06 +18.19% 8,862 14,925 0.47 0.34 11 None
MAXN Options Chain 0.21 Call 0.50 12/20 Yes 0.05 0.10 0.06 +0.01 +20.00% 8,854 5,244 2.28 0.58 8 None
AMZN Options Chain 182.50 Call 195.00 8/02 Yes 2.27 2.38 2.35 +0.39 +19.90% 8,840 11,512 0.65 0.25 14 None
SOFI Options Chain 7.41 Call 8.00 8/02 Yes 0.26 0.27 0.26 0.00 0.00% 8,838 28,719 1.18 0.34 7 None
TSLA Options Chain 219.80 Call 215.00 8/02 No 8.65 8.90 8.70 -1.55 -15.13% 8,836 1,960 0.48 0.65 10 None
TELL Options Chain 0.92 Put 1.00 1/17 Yes 0.05 0.10 0.10 0.00 0.00% 8,820 15,405 0.15 -0.55 5 None
SIRI Options Chain 3.72 Put 3.50 8/16 Yes 0.42 0.44 0.43 -0.01 -2.28% 8,781 49,963 0.89 -0.34 12 None
F Options Chain 11.16 Call 11.50 8/16 No 0.17 0.19 0.17 -0.08 -32.00% 8,744 2,753 0.32 0.34 14 None
GOOGL Options Chain 167.28 Call 167.50 8/02 No 2.53 2.75 2.63 -0.82 -23.77% 8,715 522 0.30 0.49 17 None
F Options Chain 11.16 Put 11.82 9/20 No 0.95 0.98 0.94 -0.08 -7.85% 8,680 84,023 0.31 -0.69 14 None
AAL Options Chain 10.62 Put 10.00 8/02 No 0.04 0.06 0.06 -0.01 -14.29% 8,667 4,202 0.43 -0.18 12 None
NIO Options Chain 4.43 Call 4.50 8/02 No 0.13 0.14 0.14 +0.02 +16.67% 8,660 7,577 0.71 0.44 8 None
NVDA Options Chain 113.06 Put 106.00 8/02 No 1.13 1.18 1.16 -0.47 -28.84% 8,651 7,519 0.61 -0.20 15 None
UBER Options Chain 64.40 Put 54.00 8/30 Yes 0.49 0.60 0.45 -0.01 -2.18% 8,547 0 0.50 -0.11 6 None
TSLA Options Chain 219.80 Call 250.00 8/16 No 1.82 1.89 1.83 -0.57 -23.75% 8,541 29,792 0.47 0.15 10 None
AAPL Options Chain 217.96 Call 235.00 8/02 Yes 0.38 0.43 0.40 -0.14 -25.93% 8,494 14,220 0.37 0.08 8 None
F Options Chain 11.16 Put 11.00 8/02 No 0.10 0.11 0.10 -0.08 -44.45% 8,454 9,592 0.30 -0.35 14 None
F Options Chain 11.16 Call 13.00 12/20 Yes 0.32 0.34 0.31 -0.03 -8.83% 8,446 35,547 0.33 0.25 14 None
CMG Options Chain 50.82 Put 44.00 8/30 No 0.10 0.90 0.35 +0.03 +9.38% 8,434 94 0.39 -0.13 11 None
HOOD Options Chain 21.18 Call 23.00 8/02 Yes 0.20 0.23 0.19 -0.08 -29.63% 8,415 6,197 0.67 0.20 9 None
MARA Options Chain 21.57 Call 22.00 8/02 Yes 1.29 1.35 1.31 +0.45 +52.33% 8,405 5,036 1.23 0.49 15 None
AAPL Options Chain 217.96 Put 210.00 8/16 Yes 3.00 3.20 3.20 -0.35 -9.86% 8,340 22,578 0.32 -0.29 8 None
NEE Options Chain 74.26 Call 79.00 8/02 Yes 0.05 0.10 0.08 -0.02 -20.00% 8,323 113 0.28 0.06 12 None
NVDA Options Chain 113.06 Call 140.00 8/16 No 0.28 0.31 0.30 -0.05 -14.29% 8,301 65,622 0.52 0.06 15 None
SQ Options Chain 60.18 Put 60.00 8/02 Yes 3.55 3.65 3.65 +0.90 +32.73% 8,259 896 1.13 -0.46 14 None
TSLA Options Chain 219.80 Put 180.00 8/16 No 0.81 0.84 0.85 -0.15 -15.00% 8,244 22,187 0.57 -0.07 10 None
AMZN Options Chain 182.50 Call 205.00 8/02 Yes 0.64 0.69 0.64 -0.01 -1.54% 8,241 11,515 0.61 0.09 14 None
GT Options Chain 11.82 Call 12.00 8/16 Yes 0.65 0.75 0.70 +0.15 +27.28% 8,224 2,309 0.56 0.55 6 None
WMT Options Chain 69.78 Put 65.00 8/16 Yes 0.35 0.38 0.38 +0.07 +22.59% 8,172 8,363 0.29 -0.14 13 None
NVDA Options Chain 113.06 Call 127.00 8/02 No 0.21 0.23 0.21 -0.10 -32.26% 8,160 13,790 0.53 0.07 15 None
NVDA Options Chain 113.06 Put 116.00 8/02 No 5.00 5.15 5.00 -0.70 -12.29% 8,121 9,567 0.55 -0.61 15 None
TSLA Options Chain 219.80 Put 212.50 8/02 No 2.62 3.00 2.80 -0.75 -21.13% 8,113 660 0.50 -0.29 10 None
SIRI Options Chain 3.72 Call 5.00 9/20 Yes 0.06 0.10 0.10 -0.05 -33.34% 8,107 59,606 1.06 0.15 12 None
TSLA Options Chain 219.80 Call 260.00 8/02 No 0.12 0.14 0.12 -0.14 -53.85% 8,102 6,083 0.58 0.01 10 None
FGEN Options Chain 1.23 Call 2.00 8/16 Yes 0.15 0.35 0.30 +0.10 +50.00% 8,089 20,312 4.08 0.41 12 None
HAL Options Chain 34.16 Put 32.00 8/02 No 0.03 0.04 0.03 -0.02 -40.00% 8,016 232 0.33 -0.07 16 None
NVDA Options Chain 113.06 Call 115.00 8/09 No 4.00 4.10 4.06 +0.11 +2.79% 8,012 4,471 0.55 0.47 15 None
IREN Options Chain 9.43 Call 12.50 8/16 No 0.35 0.45 0.45 +0.02 +4.66% 7,973 19,506 1.34 0.25 11 None
GILD Options Chain 76.51 Put 76.00 8/16 Yes 1.61 1.74 1.68 -0.31 -15.58% 7,959 109 0.31 -0.39 10 None
PFE Options Chain 30.77 Call 35.00 9/20 Yes 0.21 0.22 0.21 +0.11 +110.00% 7,953 18,474 0.27 0.15 7 None
AAPL Options Chain 217.96 Put 210.00 8/02 Yes 1.71 1.92 1.92 -0.38 -16.53% 7,951 6,930 0.42 -0.25 8 None
GILD Options Chain 76.51 Put 73.00 8/16 Yes 0.70 0.78 0.70 -0.19 -21.35% 7,935 7,942 0.32 -0.21 10 None
GOOG Options Chain 169.16 Put 155.00 10/18 No 3.10 3.25 3.30 +0.50 +17.86% 7,893 1,816 0.29 -0.22 17 None
AMZN Options Chain 182.50 Call 190.00 8/02 Yes 3.85 3.95 3.94 +0.69 +21.24% 7,880 14,256 0.67 0.36 14 None
SOFI Options Chain 7.41 Call 7.00 8/02 Yes 0.71 0.74 0.72 +0.05 +7.47% 7,854 21,008 1.22 0.67 7 None
TSLA Options Chain 219.80 Call 300.00 9/20 No 1.31 1.36 1.34 -0.26 -16.25% 7,816 27,531 0.50 0.07 10 None
NVDA Options Chain 113.06 Call 140.00 8/02 No 0.03 0.04 0.04 -0.01 -20.00% 7,777 19,941 0.66 0.01 15 None
IREN Options Chain 9.43 Call 15.00 9/20 Yes 0.75 0.85 0.80 0.00 0.00% 7,774 14,579 1.43 0.30 11 None
KMI Options Chain 21.07 Call 22.00 1/17 Yes 0.75 0.78 0.78 +0.12 +18.19% 7,748 13,572 0.19 0.41 10 None
GOOG Options Chain 169.16 Put 140.00 10/18 No 0.78 1.07 1.01 +0.12 +13.49% 7,726 873 0.32 -0.09 17 None
PFE Options Chain 30.77 Put 29.00 9/20 Yes 0.45 0.50 0.46 -0.25 -35.22% 7,676 19,611 0.26 -0.25 7 None
BMY Options Chain 50.45 Call 50.00 8/16 Yes 1.62 1.70 1.70 +1.37 +415.16% 7,648 6,022 0.28 0.59 10 None
AAPL Options Chain 217.96 Call 225.00 8/16 Yes 3.45 3.60 3.50 -0.15 -4.11% 7,601 40,154 0.29 0.35 8 None
NVDA Options Chain 113.06 Call 128.00 8/02 No 0.17 0.19 0.17 -0.09 -34.62% 7,596 15,787 0.53 0.06 15 None
IREN Options Chain 9.43 Call 25.00 9/20 Yes 0.20 0.30 0.27 -0.02 -6.90% 7,596 1,949 1.58 0.12 11 None
SQ Options Chain 60.18 Put 55.00 8/16 Yes 1.96 2.12 1.96 +0.46 +30.67% 7,587 9,775 0.75 -0.27 14 None
ALIT Options Chain 7.65 Call 9.00 8/16 Yes 0.15 0.20 0.15 0.00 0.00% 7,518 12,125 0.79 0.21 2 None
NVDA Options Chain 113.06 Call 120.00 8/09 No 2.10 2.20 2.19 -0.02 -0.91% 7,513 10,083 0.52 0.31 15 None
INTC Options Chain 31.10 Call 33.00 8/16 Yes 0.92 0.95 0.93 +0.06 +6.90% 7,431 13,154 0.52 0.37 9 None
CCL Options Chain 17.10 Call 18.00 9/20 No 0.83 0.87 0.86 0.00 0.00% 7,422 6,700 0.40 0.45 9 None
NOVA Options Chain 8.04 Call 8.00 8/16 Yes 1.05 1.10 1.10 +0.30 +37.50% 7,359 1,954 1.37 0.58 10
Small Cap Stock List
SQ Options Chain 60.18 Put 67.50 8/16 Yes 8.90 9.30 8.78 +1.31 +17.54% 7,350 8,163 0.75 -0.71 14 None
MSFT Options Chain 425.27 Call 450.00 8/02 Yes 2.62 2.76 2.72 +0.64 +30.77% 7,343 4,780 0.44 0.20 14 None
SOFI Options Chain 7.41 Call 7.50 8/02 Yes 0.45 0.46 0.46 +0.04 +9.53% 7,297 26,573 1.20 0.50 7 None
DVN Options Chain 46.28 Call 49.00 8/02 No 0.05 0.06 0.05 -0.07 -58.34% 7,290 2,003 0.28 0.07 10 None
AMD Options Chain 139.99 Call 150.00 8/02 Yes 2.53 2.65 2.65 +0.10 +3.93% 7,288 5,083 0.79 0.29 11 None
MMM Options Chain 127.16 Put 120.00 8/09 Yes 0.79 1.10 0.93 % 7,248 0 0.36 -0.18 7 None
AEO Options Chain 21.74 Call 22.00 8/02 No 0.39 0.43 0.39 +0.03 +8.34% 7,244 1,131 0.42 0.44 18 None
PFE Options Chain 30.77 Call 30.00 8/16 Yes 1.33 1.38 1.35 +0.52 +62.66% 7,228 37,260 0.30 0.67 7 None
GOOGL Options Chain 167.28 Put 165.00 8/02 No 1.85 1.93 1.87 -0.49 -20.77% 7,200 1,929 0.31 -0.37 17 None
PFE Options Chain 30.77 Call 32.00 8/02 Yes 0.24 0.26 0.25 +0.14 +127.28% 7,137 2,642 0.40 0.25 7 None
GOOGL Options Chain 167.28 Call 190.00 9/20 No 0.94 1.05 0.95 -0.25 -20.84% 7,101 14,109 0.25 0.12 17 None
NVDA Options Chain 113.06 Put 85.00 8/02 No 0.07 0.08 0.08 -0.01 -11.12% 7,034 6,644 0.96 -0.01 15 None
AAPL Options Chain 217.96 Call 227.50 8/02 Yes 1.43 1.53 1.48 -0.22 -12.95% 7,028 6,173 0.38 0.23 8 None
IREN Options Chain 9.43 Put 8.00 8/30 No 0.65 0.80 0.67 +0.04 +6.35% 7,019 32 1.28 -0.25 11 None
GOOG Options Chain 169.16 Call 170.00 8/02 No 2.10 2.33 2.27 -0.95 -29.51% 7,004 1,186 0.30 0.44 17 None
RIVN Options Chain 16.21 Put 12.50 3/21 Yes 1.66 1.75 1.61 -0.01 -0.62% 7,000 3,793 0.74 -0.23 11 None
NVDA Options Chain 113.06 Put 102.00 8/02 No 0.56 0.59 0.58 -0.30 -34.10% 6,969 2,310 0.65 -0.11 15 None
NDAQ Options Chain 66.96 Put 65.00 8/16 Yes 0.30 1.00 0.55 +0.05 +10.00% 6,967 4,486 0.21 -0.24 7 None
NVDA Options Chain 113.06 Call 131.00 8/02 No 0.10 0.11 0.10 -0.05 -33.34% 6,925 6,055 0.56 0.04 15 None
NVDA Options Chain 113.06 Call 144.00 8/02 No 0.02 0.04 0.03 0.00 0.00% 6,841 3,486 0.72 0.00 15 None
TSLA Options Chain 219.80 Put 220.00 8/16 No 9.55 9.70 9.70 -0.55 -5.37% 6,816 16,726 0.48 -0.47 10 None
NVDA Options Chain 113.06 Put 115.00 8/30 Yes 9.65 9.85 10.09 -0.23 -2.23% 6,791 5,738 0.65 -0.48 15 None
TELL Options Chain 0.92 Call 1.00 1/16 Yes 0.05 0.10 0.10 0.00 0.00% 6,775 17,951 0.21 0.47 5 None
TSLA Options Chain 219.80 Call 240.00 8/16 No 3.35 3.45 3.45 -0.81 -19.02% 6,742 15,001 0.47 0.24 10 None
NVDA Options Chain 113.06 Put 100.00 8/09 No 0.95 1.03 0.97 -0.26 -21.14% 6,668 12,185 0.61 -0.13 15 None
NVDA Options Chain 113.06 Call 130.00 8/09 No 0.46 0.49 0.47 -0.10 -17.55% 6,660 12,674 0.51 0.09 15 None
NDAQ Options Chain 66.96 Put 62.50 8/16 Yes 0.15 0.20 0.15 -0.04 -21.06% 6,660 230 0.23 -0.10 7 None
NVDA Options Chain 113.06 Call 126.00 8/02 No 0.27 0.29 0.28 -0.10 -26.32% 6,641 10,892 0.53 0.08 15 None
PARA Options Chain 11.19 Put 11.50 8/09 No 0.06 0.40 0.28 +0.12 +75.00% 6,622 4,810 0.26 -0.68 3 None
COIN Options Chain 231.52 Call 270.00 8/02 Yes 5.35 5.40 5.40 +2.65 +96.37% 6,620 16,277 1.06 0.26 12 None
F Options Chain 11.16 Put 11.00 1/17 Yes 0.86 0.92 0.89 -0.06 -6.32% 6,615 15,881 0.32 -0.44 14 None
IGT Options Chain 20.16 Call 25.00 8/16 Yes 0.30 0.45 0.41 +0.26 +173.34% 6,611 6,937 0.38 0.32 13 None
AAPL Options Chain 217.96 Call 250.00 9/20 Yes 0.86 0.94 0.90 -0.13 -12.63% 6,609 23,552 0.25 0.11 8 None
TSLA Options Chain 219.80 Call 300.00 8/02 No 0.02 0.03 0.03 -0.01 -25.00% 6,607 18,890 0.82 0.00 10 None
TSLA Options Chain 219.80 Put 195.00 8/02 No 0.45 0.47 0.46 -0.33 -41.78% 6,602 5,484 0.57 -0.05 10 None
ALB Options Chain 92.80 Put 75.00 8/30 Yes 0.71 1.19 0.95 -0.05 -5.00% 6,597 4,047 0.60 -0.11 13 None
NVDA Options Chain 113.06 Put 113.00 8/16 No 5.50 5.65 5.75 -0.55 -8.73% 6,581 25,592 0.54 -0.46 15 None
AMZN Options Chain 182.50 Call 185.00 8/02 Yes 5.90 6.05 6.00 +0.95 +18.82% 6,552 11,707 0.69 0.47 14 None
NVDA Options Chain 113.06 Put 95.00 8/16 No 0.81 0.86 0.84 -0.16 -16.00% 6,537 31,347 0.62 -0.11 15 None
BAC Options Chain 41.67 Call 42.00 8/02 No 0.37 0.40 0.36 -0.12 -25.00% 6,535 1,982 0.22 0.42 12 None
TSLA Options Chain 219.80 Put 207.50 8/02 No 1.64 1.71 1.70 -0.68 -28.58% 6,496 1,002 0.51 -0.19 10 None
F Options Chain 11.16 Call 11.00 8/02 No 0.30 0.32 0.32 -0.10 -23.81% 6,492 2,511 0.33 0.65 14 None
AFRM Options Chain 27.10 Call 29.50 8/02 No 0.29 0.34 0.30 +0.03 +11.12% 6,491 2,492 0.72 0.23 4 None
NVDA Options Chain 113.06 Call 130.00 8/23 No 1.39 1.50 1.44 -0.07 -4.64% 6,478 12,487 0.50 0.19 15 None
PFE Options Chain 30.77 Put 25.00 9/20 Yes 0.07 0.11 0.08 0.00 0.00% 6,476 39,403 0.35 -0.06 7 None
BAC Options Chain 41.67 Call 43.00 8/02 No 0.10 0.12 0.11 -0.06 -35.30% 6,471 9,344 0.21 0.16 12 None
PLTR Options Chain 27.18 Call 28.50 8/02 No 0.25 0.29 0.26 +0.04 +18.19% 6,440 6,137 0.47 0.25 11 None
GOOGL Options Chain 167.28 Put 140.00 8/16 No 0.13 0.18 0.16 -0.07 -30.44% 6,394 24,047 0.39 -0.02 17 None
RUN Options Chain 17.86 Call 22.50 1/17 Yes 2.62 2.90 2.83 0.00 0.00% 6,336 29,329 0.84 0.48 7 None
GPS Options Chain 21.11 Call 23.00 8/16 No 0.40 0.58 0.40 -0.03 -6.98% 6,332 8,227 0.51 0.29 16 None
MU Options Chain 109.41 Call 120.00 8/02 No 0.23 0.29 0.21 -0.10 -32.26% 6,325 1,854 0.46 0.08 6 None
SIRI Options Chain 3.72 Put 5.00 9/20 Yes 2.14 2.30 2.09 -0.16 -7.12% 6,317 98,797 1.13 -0.85 12 None
NVDA Options Chain 113.06 Call 150.00 8/16 No 0.11 0.12 0.11 -0.03 -21.43% 6,260 95,324 0.56 0.02 15 None
SIRI Options Chain 3.72 Put 4.00 8/16 Yes 0.80 0.87 0.82 -0.01 -1.21% 6,254 42,301 0.97 -0.71 12 None
PLTR Options Chain 27.18 Put 24.50 8/02 No 0.06 0.07 0.07 -0.10 -58.83% 6,247 2,009 0.53 -0.06 11 None
NVDA Options Chain 113.06 Call 132.00 8/02 No 0.08 0.10 0.09 -0.05 -35.72% 6,215 10,383 0.56 0.03 15 None
NVDA Options Chain 113.06 Put 120.00 8/16 No 9.20 10.00 9.68 -0.67 -6.48% 6,211 62,468 0.52 -0.65 15 None
NVDA Options Chain 113.06 Call 125.00 9/20 Yes 6.35 6.45 6.38 +0.08 +1.27% 6,189 64,280 0.59 0.38 15 None
AEO Options Chain 21.74 Call 23.00 8/02 No 0.10 0.13 0.12 +0.01 +9.10% 6,188 90 0.41 0.18 18 None
AAPL Options Chain 217.96 Put 215.00 8/02 Yes 3.40 3.60 3.43 -0.57 -14.25% 6,177 6,321 0.41 -0.39 8 None
SNAP Options Chain 13.33 Call 15.00 12/20 Yes 1.82 1.85 1.83 -0.09 -4.69% 6,175 4,139 0.69 0.50 7 None
CORZ Options Chain 9.41 Call 13.00 9/20 Yes 0.45 0.65 0.60 +0.15 +33.34% 6,161 1,146 0.87 0.30 6 None
GOOGL Options Chain 167.28 Call 140.00 8/16 No 25.20 29.95 27.82 -2.04 -6.84% 6,156 19,476 0.48 0.98 17 None
XPEV Options Chain 8.51 Call 9.00 8/02 No 0.15 0.17 0.16 +0.03 +23.08% 6,135 1,830 0.73 0.31 12 None
TSLA Options Chain 219.80 Put 150.00 10/18 Yes 1.69 1.72 1.72 -0.06 -3.38% 6,131 11,617 0.58 -0.07 10 None
SIRI Options Chain 3.72 Put 5.00 8/16 Yes 1.73 1.89 1.57 -0.20 -11.30% 6,115 147,999 1.80 -0.91 12 None
AMZN Options Chain 182.50 Call 182.50 8/02 Yes 7.05 7.30 7.21 +1.11 +18.20% 6,110 2,649 0.70 0.53 14 None
CORZ Options Chain 9.41 Call 13.00 8/16 Yes 0.10 0.20 0.18 +0.04 +28.58% 6,099 24,622 0.89 0.17 6 None
NVDA Options Chain 113.06 Call 125.00 8/09 No 0.99 1.05 1.04 -0.11 -9.57% 6,082 6,422 0.51 0.18 15 None
GOOGL Options Chain 167.28 Put 165.00 8/09 No 2.23 2.77 2.90 -0.27 -8.52% 6,078 892 0.29 -0.39 17 None
TSLA Options Chain 219.80 Call 300.00 8/16 No 0.19 0.20 0.20 -0.06 -23.08% 6,044 28,774 0.59 0.02 10 None
WAL Options Chain 81.39 Call 95.00 1/17 Yes 4.30 4.50 4.40 +0.45 +11.40% 6,038 33 0.39 0.34 13 None
AMC Options Chain 5.18 Put 5.00 9/20 Yes 0.53 0.55 0.53 -0.08 -13.12% 6,018 8,693 0.81 -0.39 9 None
GME Options Chain 23.95 Call 30.00 8/02 No 0.16 0.18 0.18 -0.04 -18.19% 6,006 10,091 1.14 0.09 15 None
AMD Options Chain 139.99 Call 140.00 8/02 Yes 6.30 6.50 6.35 +0.37 +6.19% 5,993 1,353 0.82 0.53 11 None
NVDA Options Chain 113.06 Call 110.00 8/09 No 6.70 6.85 6.75 +0.20 +3.06% 5,988 7,277 0.56 0.63 15 None
CMTL Options Chain 3.15 Call 5.00 9/20 No 0.05 0.10 0.10 -0.05 -33.34% 5,902 280 0.82 0.16 11 None
MMM Options Chain 127.16 Call 150.00 8/16 Yes 0.42 0.50 0.44 % 5,886 0 0.45 0.06 7 None
PFE Options Chain 30.77 Call 29.00 9/20 Yes 2.35 2.60 2.52 +0.72 +40.00% 5,884 19,215 0.26 0.75 7 None
TSLA Options Chain 219.80 Put 180.00 8/02 No 0.14 0.15 0.14 -0.11 -44.00% 5,874 24,791 0.71 0.00 10 None
MMM Options Chain 127.16 Call 130.00 8/16 Yes 2.90 3.10 2.95 +2.84 +2,581.82% 5,861 14 0.33 0.43 7 None
PLTR Options Chain 27.18 Call 27.00 8/02 No 0.81 0.83 0.82 +0.16 +24.25% 5,856 7,349 0.47 0.56 11 None
AAPL Options Chain 217.96 Call 222.50 8/02 Yes 2.94 3.10 3.01 -0.19 -5.94% 5,834 3,905 0.40 0.37 8 None
GOOG Options Chain 169.16 Put 165.00 8/02 No 1.34 1.48 1.38 -0.44 -24.18% 5,816 1,577 0.32 -0.29 17 None
KMI Options Chain 21.07 Call 22.00 8/30 No 0.13 0.16 0.14 +0.05 +55.56% 5,809 220 0.17 0.23 10 None
CSX Options Chain 33.60 Call 35.00 9/20 Yes 1.10 1.20 1.12 +0.32 +40.00% 5,773 475 0.25 0.46 10 None
GME Options Chain 23.95 Call 26.00 8/02 No 0.43 0.45 0.43 -0.03 -6.53% 5,755 3,068 0.80 0.28 15 None
AAL Options Chain 10.62 Call 11.00 9/20 No 0.54 0.56 0.54 -0.01 -1.82% 5,751 13,006 0.41 0.46 12 None
GM Options Chain 44.13 Call 50.00 8/16 No 0.05 0.06 0.06 -0.03 -33.34% 5,743 32,146 0.29 0.04 17 None
NVDA Options Chain 113.06 Call 120.00 8/23 No 3.80 3.90 3.85 0.00 0.00% 5,708 14,319 0.51 0.38 15 None
NVDA Options Chain 113.06 Put 65.00 8/02 No 0.01 0.02 0.01 -0.02 -66.67% 5,699 20,691 1.44 0.00 15 None
HIMS Options Chain 23.25 Call 24.50 8/02 No 0.15 0.25 0.20 -0.48 -70.59% 5,692 256 0.81 0.16 9 None
MMM Options Chain 127.16 Call 125.00 8/16 Yes 4.35 5.65 5.50 +5.43 +7,757.15% 5,680 56 0.33 0.63 7 None
AAPL Options Chain 217.96 Call 220.00 8/16 Yes 5.50 5.85 5.55 -0.15 -2.64% 5,675 27,133 0.30 0.47 8 None
TSLA Options Chain 219.80 Put 190.00 8/02 No 0.29 0.30 0.30 -0.22 -42.31% 5,652 5,386 0.62 -0.02 10 None
NVDA Options Chain 113.06 Call 129.00 8/02 No 0.14 0.16 0.14 -0.07 -33.34% 5,649 7,797 0.54 0.05 15 None
AMD Options Chain 139.99 Call 160.00 8/02 Yes 0.82 0.89 0.84 -0.11 -11.58% 5,649 7,045 0.78 0.12 11 None
AMC Options Chain 5.18 Call 6.00 8/02 No 0.08 0.09 0.09 -0.03 -25.00% 5,640 13,556 1.13 0.20 9 None
MSFT Options Chain 425.27 Call 455.00 8/02 Yes 1.65 2.36 1.93 +0.46 +31.30% 5,593 1,922 0.44 0.15 14 None
TSLA Options Chain 219.80 Put 225.00 8/02 No 8.55 8.75 8.60 -0.55 -6.02% 5,578 3,300 0.48 -0.61 10 None
KEY Options Chain 16.13 Call 17.50 8/23 No 0.15 0.20 0.15 +0.03 +25.00% 5,550 20 0.27 0.26 9 None
PFE Options Chain 30.77 Call 50.00 1/17 Yes 0.03 0.07 0.07 +0.02 +40.00% 5,520 20,472 0.32 0.02 7 None
BILI Options Chain 14.94 Call 20.00 8/16 Yes 0.08 0.16 0.16 +0.02 +14.29% 5,511 7,476 0.83 0.10 12 None
PFE Options Chain 30.77 Call 35.00 1/17 Yes 0.88 0.92 0.92 +0.41 +80.40% 5,507 44,477 0.26 0.27 7 None
NVDA Options Chain 113.06 Call 113.00 8/16 No 6.00 6.10 6.00 +0.10 +1.70% 5,495 6,785 0.54 0.54 15 None
AAL Options Chain 10.62 Put 10.00 8/16 No 0.17 0.18 0.18 0.00 0.00% 5,489 25,158 0.43 -0.25 12 None
AMD Options Chain 139.99 Put 140.00 8/02 Yes 6.15 6.30 6.18 -1.32 -17.60% 5,488 3,280 0.81 -0.47 11 None
AAPL Options Chain 217.96 Call 220.00 9/20 Yes 8.65 8.90 8.64 -0.31 -3.47% 5,480 45,961 0.26 0.51 8 None
NVDA Options Chain 113.06 Put 114.00 8/16 No 6.00 6.15 6.25 -0.50 -7.41% 5,478 9,879 0.54 -0.49 15 None
CNK Options Chain 21.31 Call 25.00 9/20 Yes 0.55 0.65 0.65 +0.10 +18.19% 5,477 126 0.45 0.27 12 None
MSFT Options Chain 425.27 Call 440.00 10/18 Yes 15.75 16.10 15.90 +2.10 +15.22% 5,471 1,122 0.25 0.45 14 None
SOFI Options Chain 7.41 Call 8.50 8/02 Yes 0.13 0.15 0.14 -0.01 -6.67% 5,465 19,217 1.15 0.22 7 None
OLPX Options Chain 2.09 Call 1.50 8/16 Yes 0.45 0.95 0.55 -0.21 -27.64% 5,465 5,635 2.14 0.92 11 None
AMC Options Chain 5.18 Put 5.00 8/02 No 0.14 0.15 0.15 -0.08 -34.79% 5,459 5,411 0.81 -0.35 9 None
COIN Options Chain 231.52 Call 250.00 8/02 Yes 11.10 11.50 11.29 +4.69 +71.07% 5,457 1,294 1.05 0.46 12 None
AAPL Options Chain 217.96 Put 200.00 8/02 Yes 0.40 0.47 0.46 -0.23 -33.34% 5,438 7,035 0.44 -0.07 8 None
VALE Options Chain 10.86 Call 20.00 1/16 Yes 0.10 0.11 0.11 +0.01 +10.00% 5,436 141,037 0.32 0.07 11 None
AAPL Options Chain 217.96 Call 217.50 8/02 Yes 5.25 5.40 5.34 -0.11 -2.02% 5,432 1,784 0.40 0.54 8 None
F Options Chain 11.16 Call 12.00 8/02 No 0.03 0.04 0.04 -0.02 -33.34% 5,428 4,990 0.41 0.09 14 None
MSFT Options Chain 425.27 Call 435.00 10/18 Yes 18.05 18.35 18.15 +2.25 +14.16% 5,415 7,680 0.25 0.48 14 None
NVDA Options Chain 113.06 Call 180.00 1/16 Yes 13.60 13.90 14.50 -0.15 -1.03% 5,411 12,916 0.52 0.38 15 None
BTU Options Chain 21.86 Call 24.00 8/16 Yes 0.27 0.30 0.29 0.00 0.00% 5,409 4,741 0.41 0.24 18 None
AAL Options Chain 10.62 Call 11.00 8/16 No 0.26 0.29 0.27 0.00 0.00% 5,406 27,019 0.41 0.38 12 None
AAPL Options Chain 217.96 Call 240.00 9/20 Yes 2.05 2.13 2.04 -0.23 -10.14% 5,399 36,252 0.25 0.19 8 None
MSFT Options Chain 425.27 Call 430.00 8/02 Yes 8.85 9.15 9.01 +2.11 +30.58% 5,395 1,928 0.47 0.45 14 None
TSLA Options Chain 219.80 Call 232.50 8/02 No 1.52 1.72 1.66 -0.96 -36.65% 5,378 1,528 0.47 0.22 10 None
AAL Options Chain 10.62 Call 10.50 8/02 No 0.28 0.32 0.30 -0.03 -9.10% 5,368 3,254 0.40 0.59 12 None
DIS Options Chain 89.21 Call 95.00 8/02 No 0.09 0.10 0.10 -0.03 -23.08% 5,365 8,265 0.26 0.06 8 None
NXE Options Chain 6.52 Call 6.00 2/21 Yes 1.60 1.65 1.60 +0.10 +6.67% 5,359 36 0.66 0.70 13 None
NVDA Options Chain 113.06 Put 103.00 8/02 No 0.66 0.71 0.68 -0.34 -33.34% 5,339 2,733 0.64 -0.13 15 None
NVDA Options Chain 113.06 Put 120.00 8/02 No 7.40 8.35 8.00 -0.76 -8.68% 5,336 17,559 0.54 -0.78 15 None
OXY Options Chain 60.54 Call 65.00 1/17 Yes 2.49 2.86 2.65 -0.13 -4.68% 5,326 9,624 0.24 0.40 10 None
NVDA Options Chain 113.06 Put 110.00 8/09 No 3.25 3.45 3.40 -0.55 -13.93% 5,317 8,053 0.57 -0.37 15 None
AAPL Options Chain 217.96 Call 250.00 8/23 Yes 0.27 0.30 0.27 -0.11 -28.95% 5,309 2,162 0.28 0.03 8 None
DBX Options Chain 24.00 Call 25.00 9/20 Yes 1.05 1.15 1.15 +0.14 +13.87% 5,298 13 0.36 0.46 12 None
RIOT Options Chain 11.20 Call 13.00 8/02 Yes 0.24 0.25 0.25 +0.06 +31.58% 5,293 6,013 1.29 0.23 17 None
HUT Options Chain 14.79 Call 17.00 8/02 No 0.39 0.54 0.47 +0.13 +38.24% 5,286 173 1.26 0.31 7 None
MSFT Options Chain 425.27 Put 395.00 8/16 Yes 3.60 4.00 3.85 -1.80 -31.86% 5,279 3,334 0.36 -0.17 14 None
MMM Options Chain 127.16 Put 120.00 8/02 Yes 0.45 0.53 0.53 % 5,265 0 0.40 -0.12 7 None
AAPL Options Chain 217.96 Put 197.50 8/02 Yes 0.26 0.37 0.34 -0.17 -33.34% 5,264 176 0.46 -0.04 8 None
AMZN Options Chain 182.50 Put 130.00 8/09 Yes 0.09 0.10 0.09 -0.02 -18.19% 5,251 48 0.77 -0.01 14 None
NWL Options Chain 8.91 Call 9.00 8/16 Yes 0.40 0.45 0.45 +0.40 +800.00% 5,237 677 0.55 0.50 11 None
NVDA Options Chain 113.06 Call 112.00 8/09 No 5.35 5.60 5.58 +0.18 +3.34% 5,232 2,319 0.55 0.56 15 None
GOOGL Options Chain 167.28 Put 160.00 8/02 No 0.60 0.91 0.67 -0.47 -41.23% 5,226 3,341 0.33 -0.16 17 None
NVDA Options Chain 113.06 Call 200.00 6/18 Yes 14.70 15.10 14.85 -0.80 -5.12% 5,215 1,199 0.52 0.38 15 None
SPWR Options Chain 0.84 Put 1.00 8/02 Yes 0.24 0.30 0.27 +0.05 +22.73% 5,193 984 3.34 -0.58 13 None
MMM Options Chain 127.16 Put 125.00 8/02 Yes 1.66 1.70 1.66 % 5,183 0 0.37 -0.34 7 None
BA Options Chain 186.89 Call 195.00 8/16 Yes 3.60 3.80 3.65 +0.40 +12.31% 5,175 5,266 0.37 0.34 5 None
SIRI Options Chain 3.72 Call 3.50 8/16 Yes 0.26 0.30 0.27 -0.15 -35.72% 5,168 39,832 0.87 0.66 12 None
NVDA Options Chain 113.06 Call 135.00 8/16 No 0.53 0.55 0.55 -0.04 -6.78% 5,168 29,659 0.51 0.09 15 None
AAPL Options Chain 217.96 Put 205.00 8/16 Yes 1.83 1.99 1.95 -0.32 -14.10% 5,166 24,219 0.32 -0.20 8 None
SIRI Options Chain 3.72 Call 3.50 8/02 Yes 0.24 0.26 0.25 -0.18 -41.86% 5,157 2,018 0.52 0.65 12 None
ET Options Chain 16.13 Call 17.00 8/16 Yes 0.04 0.05 0.04 +0.01 +33.34% 5,155 34,253 0.19 0.15 12 None
TSM Options Chain 161.94 Call 165.00 8/16 No 5.30 5.45 5.32 +0.32 +6.40% 5,153 15,801 0.42 0.46 20
Dividend Stock List
WMT Options Chain 69.78 Call 71.00 8/02 No 0.20 0.22 0.21 -0.16 -43.25% 5,153 4,519 0.16 0.26 13 None
F Options Chain 11.16 Call 11.50 8/09 No 0.12 0.15 0.13 -0.08 -38.10% 5,133 3,680 0.33 0.31 14 None
NVDA Options Chain 113.06 Put 90.00 8/23 No 0.67 0.73 0.74 -0.06 -7.50% 5,133 5,629 0.62 -0.08 15 None
NVDA Options Chain 113.06 Call 130.00 9/20 Yes 4.90 5.00 4.95 -0.02 -0.41% 5,132 135,237 0.59 0.31 15 None
RUN Options Chain 17.86 Call 19.00 8/16 Yes 1.20 1.38 1.21 +0.03 +2.55% 5,132 1,366 0.99 0.44 7 None
SMMT Options Chain 11.55 Put 10.00 9/20 Yes 1.90 2.20 1.90 +0.15 +8.58% 5,127 31 1.69 -0.29 7 None
NVDA Options Chain 113.06 Call 113.00 8/09 No 5.00 5.10 5.06 +0.08 +1.61% 5,122 3,898 0.55 0.53 15 None
NVDA Options Chain 113.06 Put 104.00 8/02 No 0.79 0.83 0.80 -0.42 -34.43% 5,120 5,865 0.63 -0.15 15 None
TSLA Options Chain 219.80 Put 200.00 8/16 No 2.86 3.00 2.91 -0.39 -11.82% 5,108 29,038 0.50 -0.19 10 None
ACI Options Chain 20.45 Put 20.00 8/16 No 0.00 0.40 0.20 0.00 0.00% 5,105 6,539 0.32 -0.35 11 None
WMT Options Chain 69.78 Call 73.00 8/09 No 0.10 0.11 0.10 -0.08 -44.45% 5,093 18,394 0.17 0.12 13 None
OXY Options Chain 60.54 Call 63.00 8/02 No 0.07 0.11 0.09 -0.04 -30.77% 5,090 4,818 0.22 0.12 10 None
MARA Options Chain 21.57 Call 30.00 8/16 Yes 0.55 0.56 0.56 +0.14 +33.34% 5,086 21,441 1.26 0.18 15 None
TSLA Options Chain 219.80 Call 245.00 8/02 No 0.42 0.45 0.43 -0.41 -48.81% 5,076 3,824 0.50 0.06 10 None
CSX Options Chain 33.60 Put 34.00 8/02 No 0.25 0.35 0.25 -0.30 -54.55% 5,070 56 0.25 -0.36 10 None
NVDA Options Chain 113.06 Put 112.00 8/16 No 4.90 5.20 5.10 -0.60 -10.53% 5,065 24,375 0.54 -0.44 15 None
ABR Options Chain 13.62 Call 15.00 11/15 Yes 0.55 0.65 0.58 +0.13 +28.89% 5,053 2 0.51 0.37 14 None
PLTR Options Chain 27.18 Call 27.50 8/02 No 0.58 0.59 0.58 +0.10 +20.84% 5,048 5,744 0.47 0.45 11 None
UPST Options Chain 26.11 Call 29.00 8/02 No 0.29 0.35 0.32 -0.15 -31.92% 5,042 2,324 0.84 0.21 6 None
NVDA Options Chain 113.06 Put 118.00 8/02 No 5.90 6.90 6.42 -0.68 -9.58% 5,038 8,786 0.54 -0.70 15 None
GENI Options Chain 6.58 Call 7.50 10/18 Yes 0.60 0.70 0.60 +0.10 +20.00% 5,027 5,513 0.67 0.47 8 None
GME Options Chain 23.95 Put 23.50 8/02 No 0.50 0.53 0.53 -0.12 -18.47% 5,024 1,339 0.62 -0.36 15 None
GM Options Chain 44.13 Call 47.00 8/02 No 0.04 0.06 0.05 -0.07 -58.34% 5,019 1,703 0.29 0.08 17 None
TKO Options Chain 107.65 Call 125.00 10/18 No 1.70 2.00 1.90 +0.15 +8.58% 5,010 71 0.33 0.23 3 None
GOOGL Options Chain 167.28 Call 180.00 9/20 No 2.42 2.74 2.58 -0.47 -15.41% 5,003 11,862 0.25 0.27 17 None
OXY Options Chain 60.54 Put 56.00 8/23 Yes 0.16 0.35 0.32 -0.05 -13.52% 5,003 16 0.28 -0.14 10 None
ABR Options Chain 13.62 Call 14.00 11/15 Yes 1.00 1.20 1.25 +0.26 +26.27% 5,003 3 0.58 0.46 14 None
CMG Options Chain 50.82 Call 56.10 12/20 Yes 2.30 2.45 2.35 -0.60 -20.34% 4,973 207 0.34 0.36 11 None
NVDA Options Chain 113.06 Call 190.00 8/02 No 0.00 0.01 0.01 0.00 0.00% 4,966 7,711 1.27 0.00 15 None
PFE Options Chain 30.77 Call 30.00 8/02 Yes 1.14 1.20 1.15 +0.54 +88.53% 4,957 11,031 0.40 0.69 7 None
PFE Options Chain 30.77 Call 30.50 8/02 Yes 0.84 0.86 0.84 +0.44 +110.00% 4,946 4,143 0.41 0.58 7 None
MMM Options Chain 127.16 Put 119.00 8/02 Yes 0.32 0.50 0.30 % 4,945 0 0.42 -0.09 7 None
NVDA Options Chain 113.06 Call 114.00 8/16 No 5.50 5.60 5.50 +0.10 +1.86% 4,937 9,699 0.53 0.51 15 None
OXY Options Chain 60.54 Put 57.00 8/02 No 0.03 0.05 0.05 -0.01 -16.67% 4,936 343 0.26 -0.05 10 None
DOCU Options Chain 55.10 Call 60.00 8/02 No 0.06 0.10 0.06 -0.10 -62.50% 4,920 156 0.34 0.10 12 None
TXN Options Chain 201.99 Put 187.50 8/02 No 0.14 0.18 0.16 -0.24 -60.00% 4,917 194 0.30 0.00 7 None
GM Options Chain 44.13 Put 50.00 8/16 No 5.30 7.75 5.95 +0.13 +2.24% 4,909 12,367 0.74 -0.96 17 None
NVDA Options Chain 113.06 Call 146.00 8/02 No 0.02 0.04 0.03 +0.01 +50.00% 4,907 1,258 0.74 0.00 15 None
AMD Options Chain 139.99 Call 170.00 8/02 Yes 0.25 0.29 0.25 -0.09 -26.48% 4,896 6,622 0.80 0.05 11 None
AMD Options Chain 139.99 Call 155.00 8/02 Yes 1.50 1.57 1.53 +0.01 +0.66% 4,887 6,085 0.78 0.19 11 None
NVDA Options Chain 113.06 Call 127.00 8/16 No 1.33 1.43 1.34 -0.14 -9.46% 4,875 64,052 0.51 0.20 15 None
WULF Options Chain 4.42 Call 6.00 11/15 No 0.65 0.70 0.68 -0.01 -1.45% 4,849 17,321 1.17 0.45 4 None
JD Options Chain 26.33 Put 21.50 8/02 No 0.00 0.01 0.01 % 4,849 0 0.68 0.00 20 None
BABA Options Chain 76.53 Call 82.00 8/02 No 0.12 0.16 0.13 -0.02 -13.34% 4,835 3,661 0.34 0.08 19 None
NVDA Options Chain 113.06 Put 80.00 8/02 No 0.04 0.06 0.05 -0.01 -16.67% 4,817 19,562 1.09 0.00 15 None
PFE Options Chain 30.77 Call 31.00 8/02 Yes 0.58 0.59 0.60 +0.31 +106.90% 4,808 5,527 0.40 0.46 7 None
AMZN Options Chain 182.50 Call 215.00 8/02 Yes 0.16 0.17 0.17 -0.04 -19.05% 4,794 3,837 0.61 0.03 14 None
TSLA Options Chain 219.80 Put 210.00 8/16 No 5.40 5.55 5.50 -0.50 -8.34% 4,787 15,772 0.48 -0.31 10 None
CELH Options Chain 46.40 Call 50.00 8/02 No 1.03 1.06 1.03 +0.37 +56.07% 4,770 3,125 0.68 0.35 13 None
NVDA Options Chain 113.06 Call 116.50 8/16 No 4.35 4.45 4.37 -0.18 -3.96% 4,766 2,478 0.53 0.44 15 None
MARA Options Chain 21.57 Call 25.00 8/02 Yes 0.50 0.52 0.50 +0.13 +35.14% 4,763 7,447 1.32 0.23 15 None
C Options Chain 64.37 Call 68.00 8/02 No 0.09 0.12 0.10 -0.01 -9.10% 4,736 2,930 0.24 0.12 14 None
AAL Options Chain 10.62 Put 8.00 12/20 Yes 0.19 0.23 0.23 +0.05 +27.78% 4,730 6,041 0.46 -0.13 12 None
NVDA Options Chain 113.06 Put 130.00 8/16 No 17.25 17.80 17.56 -0.59 -3.26% 4,729 32,751 0.49 -0.85 15 None
ABT Options Chain 105.24 Put 100.00 8/02 No 0.54 0.91 0.83 +0.43 +107.50% 4,720 779 0.45 -0.20 10 None
MPW Options Chain 5.31 Put 5.00 8/02 No 0.06 0.11 0.11 -0.02 -15.39% 4,713 5,344 0.75 -0.28 5 None
RIVN Options Chain 16.21 Call 17.00 8/02 No 0.27 0.29 0.27 -0.07 -20.59% 4,711 6,022 0.64 0.31 11 None
AMD Options Chain 139.99 Call 145.00 8/02 Yes 4.10 4.30 4.25 +0.23 +5.73% 4,708 3,875 0.80 0.40 11 None
SNAP Options Chain 13.33 Put 9.00 8/16 Yes 0.11 0.15 0.11 +0.04 +57.15% 4,700 3,237 1.23 -0.07 7 None
RIVN Options Chain 16.21 Call 17.00 8/09 Yes 0.75 0.81 0.80 -0.08 -9.10% 4,691 1,894 0.87 0.43 11 None
TSLA Options Chain 219.80 Call 245.00 8/16 No 2.47 2.65 2.52 -0.78 -23.64% 4,683 6,366 0.47 0.19 10 None
AMC Options Chain 5.18 Call 5.00 8/02 No 0.30 0.34 0.33 -0.03 -8.34% 4,679 9,090 0.80 0.65 9 None
MSFT Options Chain 425.27 Call 425.00 8/02 Yes 11.25 11.65 11.40 +2.40 +26.67% 4,676 1,172 0.47 0.53 14 None
BMY Options Chain 50.45 Call 46.00 8/09 Yes 4.20 5.20 4.60 +3.30 +253.85% 4,673 4,620 0.35 0.91 10 None
NVDA Options Chain 113.06 Call 125.00 8/30 Yes 4.70 4.80 4.70 -0.25 -5.06% 4,664 8,711 0.63 0.35 15 None
GOOGL Options Chain 167.28 Call 170.00 8/16 No 3.25 3.40 3.30 -0.65 -16.46% 4,661 4,039 0.27 0.43 17 None
IQ Options Chain 3.11 Call 4.00 8/30 Yes 0.05 0.07 0.05 -0.01 -16.67% 4,654 7,887 0.31 0.00 14 None
GOOG Options Chain 169.16 Call 175.00 8/30 No 3.00 3.40 3.10 -0.90 -22.50% 4,650 438 0.26 0.36 17 None
GRPN Options Chain 17.46 Call 16.00 8/02 Yes 2.70 3.20 2.95 +0.40 +15.69% 4,640 131 1.76 0.72 9 None
CELH Options Chain 46.40 Call 48.50 8/02 No 1.59 1.62 1.60 % 4,618 0 0.68 0.48 13 None
NVDA Options Chain 113.06 Call 118.00 8/16 No 3.75 3.85 3.80 +0.05 +1.34% 4,618 8,485 0.52 0.40 15 None
PLTR Options Chain 27.18 Put 27.00 8/02 No 0.60 0.63 0.63 -0.36 -36.37% 4,586 5,450 0.48 -0.44 11 None
PFE Options Chain 30.77 Call 40.00 1/17 Yes 0.27 0.29 0.28 +0.09 +47.37% 4,586 50,053 0.27 0.10 7 None
NVDA Options Chain 113.06 Put 115.00 8/09 No 5.45 5.95 5.70 -0.79 -12.18% 4,583 6,554 0.54 -0.53 15 None
NVDA Options Chain 113.06 Call 120.00 9/20 Yes 8.00 8.20 8.10 +0.10 +1.25% 4,572 85,977 0.59 0.45 15 None
NOVA Options Chain 8.04 Call 9.00 8/16 Yes 0.70 0.80 0.75 +0.15 +25.00% 4,568 2,486 1.43 0.44 10
Small Cap Stock List
INTC Options Chain 31.10 Put 32.50 1/17 Yes 3.75 3.85 3.90 +0.14 +3.73% 4,566 29,175 0.40 -0.47 9 None
NVDA Options Chain 113.06 Put 116.00 8/09 No 6.00 6.50 6.36 -0.44 -6.48% 4,563 6,081 0.54 -0.57 15 None
TER Options Chain 126.46 Put 105.00 9/20 Yes 0.95 1.50 1.07 -0.18 -14.40% 4,553 4,616 0.43 -0.11 12 None
VZ Options Chain 40.09 Call 42.00 8/23 No 0.01 0.20 0.17 -0.02 -10.53% 4,514 1,248 0.16 0.18 10 None
DG Options Chain 118.31 Put 100.00 9/06 Yes 0.55 1.92 1.25 % 4,507 0 0.49 -0.10 12 None
NKE Options Chain 72.56 Call 76.00 8/02 No 0.12 0.14 0.12 -0.02 -14.29% 4,489 3,092 0.26 0.10 15 None
PFE Options Chain 30.77 Put 30.00 8/02 Yes 0.33 0.36 0.35 -0.42 -54.55% 4,468 2,151 0.40 -0.31 7 None
JPM Options Chain 208.67 Call 215.00 10/18 Yes 8.05 8.25 8.04 +1.09 +15.69% 4,451 2,253 0.21 0.50 17 None
TSLA Options Chain 219.80 Call 230.00 8/16 No 6.00 6.10 6.07 -0.93 -13.29% 4,450 9,627 0.46 0.38 10 None
SOUN Options Chain 5.12 Call 5.50 8/02 No 0.10 0.15 0.15 +0.05 +50.00% 4,448 3,105 0.92 0.31 3 None
JPM Options Chain 208.67 Call 215.00 8/02 No 1.23 1.30 1.25 +0.60 +92.31% 4,441 2,947 0.19 0.33 17 None
PFE Options Chain 30.77 Call 32.00 8/16 Yes 0.42 0.44 0.43 +0.22 +104.77% 4,425 13,381 0.30 0.28 7 None
AMC Options Chain 5.18 Put 4.50 8/02 No 0.03 0.04 0.04 -0.02 -33.34% 4,413 8,876 0.88 -0.17 9 None
NVDA Options Chain 113.06 Call 142.00 8/02 No 0.03 0.04 0.04 0.00 0.00% 4,398 4,887 0.70 0.01 15 None
NVDA Options Chain 113.06 Call 141.00 8/02 No 0.03 0.04 0.03 -0.02 -40.00% 4,396 3,588 0.68 0.01 15 None
GOOGL Options Chain 167.28 Call 170.00 9/20 No 6.10 6.25 6.05 -0.72 -10.64% 4,377 5,116 0.27 0.48 17 None
AAPL Options Chain 217.96 Call 240.00 8/02 Yes 0.16 0.17 0.17 -0.08 -32.00% 4,367 9,721 0.38 0.04 8 None
BMY Options Chain 50.45 Call 50.00 8/02 Yes 1.04 1.17 1.08 +0.91 +535.30% 4,365 250 0.30 0.62 10 None
SOUN Options Chain 5.12 Call 6.00 9/20 No 0.45 0.50 0.48 +0.09 +23.08% 4,353 11,277 0.93 0.44 3 None
AMZN Options Chain 182.50 Call 200.00 8/16 Yes 2.36 2.49 2.49 +0.45 +22.06% 4,353 58,608 0.45 0.22 14 None
PFE Options Chain 30.77 Call 42.50 1/17 Yes 0.15 0.18 0.17 +0.05 +41.67% 4,352 10,503 0.28 0.06 7 None
AAPL Options Chain 217.96 Put 217.50 8/02 Yes 4.30 4.70 4.53 -0.62 -12.04% 4,335 2,412 0.41 -0.46 8 None
TSLA Options Chain 219.80 Call 225.00 11/15 Yes 25.25 25.50 25.25 -1.44 -5.40% 4,334 1,482 0.53 0.55 10 None
DXCM Options Chain 107.85 Call 65.00 8/02 No 1.95 2.10 2.05 % 4,314 0 0.70 0.46 12 None
NVDA Options Chain 113.06 Call 170.00 9/20 Yes 0.71 0.76 0.71 -0.07 -8.98% 4,310 13,135 0.63 0.08 15 None
JMIA Options Chain 12.29 Call 13.50 8/02 No 0.75 1.10 0.88 +0.13 +17.34% 4,296 838 1.50 0.49 8 None
TSLA Options Chain 219.80 Call 205.00 9/20 No 25.35 25.60 25.30 -3.10 -10.92% 4,295 6,441 0.47 0.70 10 None
AMZN Options Chain 182.50 Call 180.00 8/02 Yes 8.40 8.65 8.55 +1.25 +17.13% 4,281 3,270 0.70 0.58 14 None
KO Options Chain 66.07 Put 65.00 8/16 No 0.18 0.28 0.19 -0.23 -54.77% 4,271 5,543 0.14 -0.20 8 None
RIOT Options Chain 11.20 Call 12.00 8/02 Yes 0.43 0.45 0.43 +0.12 +38.71% 4,243 6,798 1.19 0.37 17 None
CMG Options Chain 50.82 Put 46.00 8/02 No 0.10 0.15 0.15 +0.05 +50.00% 4,236 447 0.44 -0.09 11 None
AMD Options Chain 139.99 Put 130.00 8/02 Yes 2.34 2.48 2.38 -0.82 -25.63% 4,228 3,351 0.83 -0.24 11 None
JPM Options Chain 208.67 Call 212.50 8/02 No 2.13 2.41 2.30 +0.96 +71.65% 4,227 2,616 0.20 0.51 17 None
COUR Options Chain 7.41 Call 10.00 8/16 No 1.10 1.25 1.20 +1.00 +500.00% 4,219 3,337 0.73 0.69 12 None
BABA Options Chain 76.53 Call 85.00 9/06 Yes 1.10 1.37 1.15 % 4,215 0 0.35 0.23 19 None
AMZN Options Chain 182.50 Call 210.00 8/02 Yes 0.31 0.34 0.33 -0.02 -5.72% 4,210 18,619 0.60 0.05 14 None
MMM Options Chain 127.16 Call 135.00 8/16 Yes 1.14 1.77 1.60 % 4,200 0 0.35 0.27 7 None
NVDA Options Chain 113.06 Call 150.00 9/20 Yes 1.75 1.79 1.77 -0.06 -3.28% 4,171 107,466 0.59 0.15 15 None
QS Options Chain 7.04 Call 7.50 8/02 Yes 0.13 0.14 0.14 0.00 0.00% 4,164 2,123 0.76 0.29 9 None
META Options Chain 465.70 Call 480.00 9/20 Yes 26.95 27.50 27.20 +3.58 +15.16% 4,163 7,440 0.44 0.48 18 None
EBAY Options Chain 53.12 Put 50.00 8/02 Yes 0.63 0.74 0.68 +0.07 +11.48% 4,157 372 0.76 -0.18 14 None
LI Options Chain 19.20 Call 20.00 8/02 No 0.26 0.30 0.28 -0.11 -28.21% 4,152 1,476 0.56 0.33 18 None
NKE Options Chain 72.56 Call 75.00 9/20 No 1.99 2.02 2.00 +0.30 +17.65% 4,152 15,078 0.26 0.40 15 None
AVGO Options Chain 151.63 Call 160.00 8/02 No 0.80 0.90 0.85 +0.05 +6.25% 4,149 4,904 0.41 0.19 10 None
SWK Options Chain 95.43 Put 90.00 8/16 Yes 1.45 1.60 1.63 -1.77 -52.06% 4,142 98 0.42 -0.25 8 None
AAL Options Chain 10.62 Call 10.50 8/16 No 0.49 0.51 0.50 +0.01 +2.05% 4,139 2,449 0.42 0.58 12 None
TSLA Options Chain 219.80 Call 240.00 8/09 No 1.99 2.05 2.02 -0.81 -28.63% 4,131 4,370 0.47 0.19 10 None
COIN Options Chain 231.52 Call 300.00 8/02 Yes 1.40 1.49 1.45 +0.71 +95.95% 4,111 2,499 1.08 0.09 12 None
PENN Options Chain 19.71 Put 18.50 8/02 No 0.20 0.30 0.23 -0.53 -69.74% 4,095 233 0.66 -0.27 7 None
IREN Options Chain 9.43 Call 11.00 8/09 No 0.45 0.60 0.45 0.00 0.00% 4,091 3,023 1.29 0.34 11 None
AAPL Options Chain 217.96 Put 212.50 8/02 Yes 2.46 2.70 2.56 -0.42 -14.10% 4,081 2,193 0.42 -0.31 8 None
TSLA Options Chain 219.80 Call 242.50 8/02 No 0.55 0.58 0.58 -0.53 -47.75% 4,080 1,469 0.49 0.08 10 None
GOOGL Options Chain 167.28 Put 165.00 8/16 No 3.30 3.45 3.53 -0.27 -7.11% 4,078 10,077 0.28 -0.40 17 None
AAPL Options Chain 217.96 Put 185.00 8/23 Yes 0.35 0.41 0.36 -0.06 -14.29% 4,069 170 0.36 -0.03 8 None
BAC Options Chain 41.67 Put 41.00 9/20 No 1.07 1.08 1.11 +0.04 +3.74% 4,068 5,526 0.23 -0.40 12 None
NVDA Options Chain 113.06 Put 96.00 8/02 No 0.23 0.25 0.24 -0.10 -29.42% 4,065 12,506 0.74 -0.05 15 None
EGO Options Chain 15.69 Call 18.00 10/18 No 0.55 0.65 0.66 +0.01 +1.54% 4,048 6,002 0.35 0.39 18 None
NVDA Options Chain 113.06 Call 180.00 12/20 Yes 2.23 2.34 2.26 -0.29 -11.38% 4,040 32,347 0.54 0.13 15 None
F Options Chain 11.16 Put 10.82 9/20 No 0.37 0.38 0.37 -0.08 -17.78% 4,040 35,350 0.30 -0.38 14 None
SNY Options Chain 52.40 Call 52.50 8/16 Yes 1.05 2.90 1.30 -0.59 -31.22% 4,025 8,190 0.31 0.52 13 None
F Options Chain 11.16 Put 11.00 8/16 No 0.28 0.30 0.29 -0.07 -19.45% 4,021 16,867 0.31 -0.43 14 None
APA Options Chain 31.21 Call 33.00 8/16 Yes 0.50 0.55 0.53 -0.14 -20.90% 4,019 214 0.38 0.26 10 None
PSNY Options Chain 0.76 Call 1.00 1/17 No 0.20 0.30 0.30 +0.05 +20.00% 4,017 6,431 1.50 0.62 7 None
ARBE Options Chain 2.12 Call 2.50 8/16 Yes 0.05 0.10 0.10 0.00 0.00% 4,001 463 0.94 0.28 5 None
PX Options Chain 10.17 Call 10.00 9/20 No 0.65 0.90 0.55 -0.21 -27.64% 4,001 3 0.43 0.58 3 None
WB Options Chain 7.71 Put 8.00 8/30 Yes 0.60 0.70 0.64 -0.01 -1.54% 4,000 4,023 0.53 -0.54 19 None
ASTS Options Chain 18.84 Call 20.00 8/16 Yes 2.25 2.60 2.30 +1.20 +109.10% 3,999 2,459 1.55 0.51 6 None
AMC Options Chain 5.18 Call 7.00 9/20 Yes 0.30 0.35 0.34 -0.03 -8.11% 3,993 11,354 1.03 0.31 9 None
NKE Options Chain 72.56 Call 97.50 9/20 No 0.10 0.11 0.10 -0.01 -9.10% 3,983 3,237 0.37 0.01 15 None
ORCL Options Chain 139.01 Put 80.00 1/17 Yes 0.29 0.30 0.29 +0.04 +16.00% 3,971 3,312 0.43 -0.02 10 None
ALAB Options Chain 47.13 Put 50.00 8/16 No 7.10 7.80 7.88 +1.18 +17.62% 3,970 3,503 1.26 -0.53 3 None
NVDA Options Chain 113.06 Put 70.00 1/17 Yes 1.79 1.84 1.88 -0.05 -2.60% 3,964 48,175 0.59 -0.07 15 None
BAC Options Chain 41.67 Call 42.50 8/02 No 0.20 0.22 0.21 -0.08 -27.59% 3,959 2,149 0.22 0.27 12 None
CTRA Options Chain 25.72 Call 26.00 8/16 Yes 0.50 0.65 0.62 -0.11 -15.07% 3,947 1,790 0.28 0.46 11 None
GOOGL Options Chain 167.28 Call 172.50 8/02 No 0.77 0.88 0.85 -0.50 -37.04% 3,940 2,254 0.29 0.22 17 None
NVDA Options Chain 113.06 Call 111.00 8/02 No 4.75 4.90 4.80 0.00 0.00% 3,936 4,556 0.58 0.61 15 None
SOFI Options Chain 7.41 Call 8.50 8/16 Yes 0.25 0.26 0.25 0.00 0.00% 3,929 83,632 0.86 0.29 7 None
IGT Options Chain 20.16 Put 21.00 9/20 Yes 0.20 0.30 0.30 -1.20 -80.00% 3,920 1 0.34 -0.18 13 None
NIO Options Chain 4.43 Call 5.00 8/16 No 0.12 0.13 0.13 0.00 0.00% 3,919 25,069 0.75 0.28 8 None
NVDA Options Chain 113.06 Call 160.00 8/02 No 0.01 0.03 0.02 +0.01 +100.00% 3,912 13,350 0.92 0.00 15 None
GOOG Options Chain 169.16 Call 175.00 8/02 No 0.66 0.74 0.69 -0.53 -43.45% 3,911 1,902 0.28 0.19 17 None
RCL Options Chain 153.56 Call 165.00 8/02 Yes 0.15 0.17 0.15 -0.19 -55.89% 3,904 126 0.31 0.05 13 None
NVDA Options Chain 113.06 Call 115.00 9/20 Yes 10.15 10.30 10.25 +0.05 +0.49% 3,901 56,878 0.60 0.53 15 None