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
AAPL Options Chain 229.35 Call 230.00 8/15 No 3.20 3.30 3.20 +2.55 +392.31% 125,157 65,653 0.29 0.47 9 64 None
NVDA Options Chain 182.70 Call 185.00 8/15 No 2.09 2.11 2.09 +0.33 +18.75% 112,377 93,843 0.30 0.40 16 59 None
MARA Options Chain 15.38 Call 16.00 8/15 No 0.26 0.28 0.26 -0.34 -56.67% 80,883 14,636 0.57 0.33 12 58 None
AAPL Options Chain 229.35 Call 225.00 8/15 No 6.15 6.30 6.20 +4.53 +271.26% 79,802 49,300 0.29 0.69 9 64 None
AAPL Options Chain 229.35 Call 235.00 8/15 No 1.48 1.50 1.48 +1.19 +410.35% 79,746 17,069 0.29 0.27 9 64 None
TSLA Options Chain 329.65 Put 105.00 8/15 No 0.00 0.01 0.01 0.00 0.00% 79,702 9,568 0.00 0.00 8 49 None
NVDA Options Chain 182.70 Call 187.50 8/15 No 1.24 1.26 1.24 +0.16 +14.82% 71,022 34,999 0.29 0.28 16 59 None
NVDA Options Chain 182.70 Put 180.00 8/15 No 1.95 1.98 1.97 -1.03 -34.34% 62,415 19,197 0.32 -0.35 16 59 None
TSLA Options Chain 329.65 Call 330.00 8/15 No 7.70 7.80 7.75 +2.56 +49.33% 61,092 25,138 0.42 0.51 8 49 None
NVDA Options Chain 182.70 Call 182.50 8/15 No 3.25 3.35 3.32 +0.57 +20.73% 59,346 21,160 0.30 0.53 16 59 None
TSLA Options Chain 329.65 Call 340.00 8/15 No 4.05 4.10 4.05 +1.36 +50.56% 55,425 17,721 0.44 0.33 8 49 None
AAPL Options Chain 229.35 Put 220.00 8/15 No 0.87 0.89 0.89 -2.61 -74.58% 53,565 8,121 0.31 -0.17 9 64 None
MARA Options Chain 15.38 Put 14.50 8/15 No 0.19 0.21 0.20 +0.05 +33.34% 53,043 3,178 0.66 -0.24 12 58 None
AAPL Options Chain 229.35 Call 227.50 8/15 No 4.55 4.65 4.58 +3.53 +336.19% 52,756 10,701 0.29 0.58 9 64 None
RGTI Options Chain 15.44 Put 14.00 8/15 No 0.35 0.37 0.35 -0.08 -18.61% 50,204 4,248 1.12 -0.24 3 18 None
AAPL Options Chain 229.35 Call 232.50 8/15 No 2.21 2.25 2.21 +1.78 +413.96% 50,132 3,674 0.28 0.36 9 64 None
AAPL Options Chain 229.35 Put 225.00 8/15 No 1.90 1.93 1.91 -4.69 -71.07% 49,897 4,518 0.29 -0.31 9 64 None
RGTI Options Chain 15.44 Call 16.50 8/15 No 0.50 0.54 0.50 -0.12 -19.36% 49,303 1,635 1.06 0.35 3 18 None
PCG Options Chain 15.00 Call 20.00 9/19 No 0.04 0.07 0.05 0.00 0.00% 48,616 138,312 0.50 0.04 11 60 None
NVDA Options Chain 182.70 Call 190.00 8/15 No 0.69 0.70 0.69 +0.07 +11.29% 48,233 71,678 0.29 0.18 16 59 None
PCG Options Chain 15.00 Call 17.00 9/19 No 0.31 0.34 0.32 0.00 0.00% 48,062 154,862 0.46 0.24 11 60 None
AAPL Options Chain 229.35 Call 240.00 8/15 No 0.64 0.65 0.64 +0.49 +326.67% 47,237 17,353 0.30 0.13 9 64 None
AAPL Options Chain 229.35 Call 220.00 8/15 No 10.10 10.20 10.16 +6.51 +178.36% 44,425 48,464 0.32 0.83 9 64 None
AMD Options Chain 172.76 Call 175.00 8/15 No 3.10 3.15 3.11 -0.34 -9.86% 43,399 19,237 0.42 0.43 12 58 None
TSLA Options Chain 329.65 Call 350.00 8/15 No 2.01 2.02 2.00 +0.63 +45.99% 43,205 36,795 0.45 0.18 8 49 None
RGTI Options Chain 15.44 Call 16.00 8/15 No 0.67 0.70 0.68 -0.14 -17.08% 42,503 41,744 1.07 0.44 3 18 None
AAPL Options Chain 229.35 Put 215.00 8/15 No 0.44 0.45 0.44 -1.29 -74.57% 42,448 11,339 0.34 -0.09 9 64 None
BULL Options Chain 15.00 Call 15.50 8/15 No 0.38 0.43 0.41 -0.24 -36.93% 40,999 5,566 0.81 0.37 3 18 None
NVDA Options Chain 182.70 Put 175.00 8/15 No 0.86 0.87 0.86 -0.56 -39.44% 39,551 33,596 0.35 -0.18 16 59 None
SOUN Options Chain 13.55 Call 15.00 8/15 No 0.34 0.37 0.37 +0.03 +8.83% 39,512 11,779 1.14 0.28 3 17 None
BULL Options Chain 15.00 Put 13.00 8/15 No 0.10 0.13 0.11 -0.03 -21.43% 39,497 2,471 0.86 -0.06 3 18 None
KVUE Options Chain 21.34 Call 23.00 9/19 No 0.30 0.33 0.31 -0.20 -39.22% 38,376 82,615 0.31 0.24 3 19 None
MSTR Options Chain 395.13 Call 407.50 8/15 No 6.25 6.40 6.29 -3.96 -38.64% 38,138 691 0.51 0.35 5 74 None
AAPL Options Chain 229.35 Put 210.00 8/15 No 0.26 0.27 0.26 -0.55 -67.91% 38,075 52,185 0.39 -0.05 9 64 None
TSLA Options Chain 329.65 Call 335.00 8/15 No 5.65 5.70 5.65 +1.90 +50.67% 36,881 7,564 0.43 0.42 8 49 None
RGTI Options Chain 15.44 Put 13.50 8/15 No 0.24 0.26 0.26 -0.01 -3.71% 36,657 1,229 1.15 -0.18 3 18 None
FBIN Options Chain 56.05 Put 50.00 9/19 No 0.55 0.80 0.70 +0.05 +7.70% 36,164 36,069 0.38 -0.15 3 21 None
AMD Options Chain 172.76 Call 180.00 8/15 No 1.58 1.59 1.58 -0.37 -18.98% 35,816 14,962 0.43 0.26 12 58 None
TSLA Options Chain 329.65 Put 330.00 8/15 No 7.80 7.90 7.85 -4.71 -37.50% 35,379 7,586 0.43 -0.49 8 49 None
NVDA Options Chain 182.70 Call 180.00 8/15 No 4.85 4.90 4.85 +0.81 +20.05% 35,014 69,198 0.32 0.65 16 59 None
GOOGL Options Chain 201.42 Call 200.00 8/15 No 4.65 4.75 4.70 +2.18 +86.51% 33,121 42,036 0.34 0.58 15 70 None
NVDA Options Chain 182.70 Put 120.00 8/15 No 0.01 0.02 0.01 0.00 0.00% 32,905 39,208 1.04 0.00 16 59 None
AAPL Options Chain 229.35 Call 245.00 8/29 No 1.10 1.14 1.10 +0.77 +233.34% 32,779 2,576 0.26 0.15 9 64 None
TTD Options Chain 54.23 Call 55.00 8/15 Yes 1.54 1.64 1.60 -31.35 -95.15% 32,755 248 0.63 0.46 10 48 None
WULF Options Chain 5.03 Call 5.50 8/15 Yes 0.25 0.27 0.26 +0.02 +8.34% 32,345 31,549 1.49 0.40 5 31 None
GOOGL Options Chain 201.42 Call 205.00 8/15 No 2.45 2.55 2.45 +1.29 +111.21% 32,015 20,903 0.35 0.37 15 70 None
AAPL Options Chain 229.35 Call 237.50 8/15 No 0.96 0.98 0.96 +0.76 +380.00% 31,973 1,595 0.29 0.19 9 64 None
AAPL Options Chain 229.35 Put 230.00 8/15 No 3.95 4.00 3.96 -6.64 -62.65% 31,947 2,030 0.28 -0.53 9 64 None
AAPL Options Chain 229.35 Put 222.50 8/15 No 1.28 1.29 1.28 -3.63 -73.94% 31,888 774 0.30 -0.23 9 64 None
CRWV Options Chain 129.55 Call 280.00 8/15 No 0.30 0.32 0.32 -0.01 -3.03% 31,752 47,373 2.67 0.00 3 22 None
AAPL Options Chain 229.35 Call 222.50 8/15 No 8.00 8.10 8.10 +5.58 +221.43% 31,263 12,041 0.30 0.77 9 64 None
AAPL Options Chain 229.35 Call 230.00 9/19 No 7.75 7.85 7.81 +4.12 +111.66% 31,169 39,896 0.25 0.52 9 64 None
TSLA Options Chain 329.65 Call 360.00 8/15 No 1.00 1.01 1.00 +0.29 +40.85% 30,985 12,807 0.48 0.10 8 49 None
MARA Options Chain 15.38 Call 16.50 8/15 No 0.14 0.16 0.14 -0.25 -64.11% 30,706 68,913 0.57 0.22 12 58 None
TSLA Options Chain 329.65 Put 320.00 8/15 No 3.65 3.70 3.68 -3.22 -46.67% 30,196 13,013 0.43 -0.28 8 49 None
PLTR Options Chain 186.96 Call 187.50 8/15 No 4.30 4.40 4.30 +1.32 +44.30% 29,893 8,208 0.43 0.50 11 51 None
SNAP Options Chain 7.41 Put 6.00 11/21 Yes 0.35 0.37 0.36 +0.01 +2.86% 29,651 5,777 0.66 -0.20 6 33 None
NVDA Options Chain 182.70 Put 182.50 8/15 No 2.88 2.94 2.91 -1.29 -30.72% 29,350 2,930 0.31 -0.47 16 59 None
MSTR Options Chain 395.13 Call 420.00 8/15 No 3.15 3.30 3.10 -3.10 -50.00% 28,991 21,717 0.51 0.21 5 74 None
ASTS Options Chain 46.63 Put 43.00 8/15 Yes 1.72 1.77 1.74 -0.21 -10.77% 28,801 9,495 1.31 -0.29 5 42 None
FBIN Options Chain 56.05 Call 55.00 9/19 No 2.90 3.30 3.10 -0.40 -11.43% 28,436 29,217 0.33 0.60 3 21 None
PLTR Options Chain 186.96 Put 180.00 8/15 No 1.90 1.94 1.96 -2.04 -51.00% 28,074 4,377 0.46 -0.25 11 51 None
TSLA Options Chain 329.65 Put 310.00 8/15 No 1.54 1.56 1.54 -1.81 -54.03% 28,069 12,150 0.44 -0.13 8 49 None
AAPL Options Chain 229.35 Put 227.50 8/15 No 2.78 2.81 2.80 -6.05 -68.37% 27,915 519 0.29 -0.42 9 64 None
PBR Options Chain 12.12 Put 12.00 9/19 Yes 0.40 0.55 0.54 +0.29 +116.00% 27,731 12,500 0.32 -0.48 16 63 None
AAPL Options Chain 229.35 Call 245.00 8/15 No 0.31 0.33 0.32 +0.24 +300.00% 27,663 14,044 0.32 0.07 9 64 None
TSLA Options Chain 329.65 Put 190.00 8/29 No 0.21 0.22 0.21 -0.05 -19.24% 27,426 322 1.00 0.00 8 49 None
AAPL Options Chain 229.35 Call 240.00 9/19 No 3.65 3.75 3.70 +2.29 +162.42% 26,803 41,555 0.24 0.32 9 64 None
OPEN Options Chain 1.95 Call 2.00 8/15 No 0.14 0.15 0.15 +0.02 +15.39% 26,698 34,784 1.58 0.50 8 22 None
NVDA Options Chain 182.70 Call 185.00 8/22 No 3.50 3.60 3.55 +0.48 +15.64% 26,655 26,505 0.31 0.44 16 59 None
SOUN Options Chain 13.55 Call 13.50 8/15 No 0.76 0.77 0.77 +0.26 +50.98% 26,083 17,750 0.99 0.54 3 17 None
CORZ Options Chain 14.41 Call 19.00 9/19 Yes 0.29 0.34 0.33 +0.03 +10.00% 26,012 28,214 0.77 0.18 5 25 None
NVDA Options Chain 182.70 Call 120.00 8/15 No 62.30 63.00 62.54 +1.54 +2.53% 25,309 17,816 1.44 1.00 16 59 None
PRTA Options Chain 7.69 Put 7.50 8/15 Yes 0.45 0.55 0.50 +0.25 +100.00% 25,279 295 1.32 -0.43 12 32 None
AMD Options Chain 172.76 Put 170.00 8/15 No 2.72 2.77 2.71 -0.58 -17.63% 25,140 7,177 0.42 -0.37 12 58 None
AAPL Options Chain 229.35 Call 250.00 9/19 No 1.53 1.56 1.56 +1.04 +200.00% 24,993 28,197 0.24 0.16 9 64 None
SOUN Options Chain 13.55 Call 14.00 8/15 No 0.57 0.60 0.59 +0.14 +31.12% 24,244 4,082 1.04 0.43 3 17 None
TSLA Options Chain 329.65 Call 325.00 8/15 No 10.35 10.45 10.40 +3.35 +47.52% 24,069 14,496 0.42 0.61 8 49 None
AAPL Options Chain 229.35 Call 265.00 1/16 Yes 4.00 4.10 3.99 +1.57 +64.88% 24,018 6,778 0.23 0.22 9 64 None
AMZN Options Chain 222.69 Call 225.00 8/15 No 1.90 1.94 1.93 -0.74 -27.72% 23,859 25,318 0.23 0.39 15 65 None
NVDA Options Chain 182.70 Call 197.50 8/15 No 0.11 0.12 0.12 -0.01 -7.70% 23,726 5,361 0.31 0.05 16 59 None
UNH Options Chain 250.89 Put 470.00 8/15 No 218.05 221.35 218.90 -8.75 -3.85% 23,661 1,225 3.04 -1.00 13 69 None
UBER Options Chain 89.56 Call 100.00 9/19 No 1.00 1.02 1.00 -0.69 -40.83% 23,653 20,491 0.33 0.21 10 64 None
TSLA Options Chain 329.65 Call 332.50 8/15 No 6.60 6.70 6.62 +2.21 +50.12% 23,610 3,428 0.43 0.46 8 49 None
AAPL Options Chain 229.35 Put 200.00 8/15 No 0.11 0.12 0.11 -0.09 -45.00% 23,232 31,986 0.48 -0.01 9 64 None
TSLA Options Chain 329.65 Put 325.00 8/15 No 5.45 5.50 5.45 -4.05 -42.64% 22,780 4,397 0.43 -0.39 8 49 None
LCID Options Chain 2.13 Call 2.00 11/21 No 0.42 0.44 0.43 0.00 0.00% 22,664 2,742 0.80 0.64 6 25 None
SEAT Options Chain 16.76 Call 1.50 12/19 Yes 0.00 0.25 0.17 % 22,500 11 8 50 None
AAPL Options Chain 229.35 Call 215.00 8/15 No 14.55 14.85 14.75 +7.90 +115.33% 22,317 35,920 0.35 0.91 9 64 None
AAPL Options Chain 229.35 Call 250.00 8/15 No 0.18 0.19 0.19 +0.14 +280.00% 22,172 12,428 0.36 0.03 9 64 None
OWL Options Chain 19.75 Call 20.00 8/15 No 0.30 0.35 0.30 +0.21 +233.34% 21,608 30,850 0.39 0.39 7 54 None
AMC Options Chain 2.93 Call 3.00 8/15 Yes 0.18 0.20 0.21 +0.09 +75.00% 21,226 19,114 1.31 0.51 9 27 None
NN Options Chain 13.75 Call 20.00 9/19 No 0.20 0.40 0.25 -0.15 -37.50% 21,221 26,244 0.92 0.15 4 16 None
CTLP Options Chain 10.90 Put 10.00 9/19 Yes 0.10 0.20 0.10 -0.05 -33.34% 21,198 511 0.34 -0.18 16 42 None
ASTS Options Chain 46.63 Call 51.00 8/15 Yes 1.65 1.82 1.65 -0.67 -28.88% 21,188 264 1.29 0.33 5 42 None
CTLP Options Chain 10.90 Put 10.00 3/20 Yes 0.00 0.30 0.30 +0.15 +100.00% 21,141 534 0.15 -0.23 16 42 None
TTD Options Chain 54.23 Put 50.00 8/15 Yes 0.40 0.46 0.42 +0.37 +740.00% 20,975 692 0.64 -0.17 10 48 None
AAPL Options Chain 229.35 Put 220.00 2/20 Yes 10.95 11.10 11.05 -3.75 -25.34% 20,913 1,008 0.26 -0.34 9 64 None
AAPL Options Chain 229.35 Call 225.00 9/19 No 10.65 10.80 10.70 +5.20 +94.55% 20,869 25,176 0.26 0.62 9 64 None
INTC Options Chain 19.95 Call 20.00 8/15 No 0.43 0.45 0.44 -0.01 -2.23% 20,808 25,585 0.40 0.50 6 52 None
GOOGL Options Chain 201.42 Call 207.50 8/15 No 1.70 1.75 1.69 +0.93 +122.37% 20,763 3,049 0.35 0.28 15 70 None
CSCO Options Chain 71.79 Call 80.00 1/16 Yes 1.75 1.90 1.87 +0.60 +47.25% 20,622 44,786 0.23 0.28 10 66 None
PCG Options Chain 15.00 Call 18.00 9/19 No 0.15 0.17 0.15 -0.01 -6.25% 20,442 201,104 0.46 0.14 11 60 None
HOOD Options Chain 114.63 Call 130.00 8/15 No 0.42 0.44 0.43 +0.14 +48.28% 20,424 11,728 0.65 0.09 11 57 None
SOUN Options Chain 13.55 Call 15.00 9/19 No 1.12 1.17 1.15 +0.44 +61.98% 20,358 17,716 0.92 0.43 3 17 None
CSCO Options Chain 71.79 Put 65.00 1/16 Yes 1.82 2.05 1.95 -0.58 -22.93% 20,041 24,961 0.27 -0.24 10 66 None
SEAT Options Chain 16.76 Call 2.50 12/19 Yes 0.00 0.10 0.05 0.00 0.00% 20,001 21,997 8 50 None
SMR Options Chain 39.35 Put 36.00 8/15 No 0.81 0.95 0.84 0.00 0.00% 19,980 2,751 1.04 -0.24 3 20 None
IONQ Options Chain 41.85 Call 43.50 8/15 No 0.80 1.01 1.01 +0.30 +42.26% 19,918 369 0.72 0.37 8 45 None
TSLA Options Chain 329.65 Put 327.50 8/15 No 6.55 6.65 6.59 -4.43 -40.20% 19,849 1,026 0.43 -0.44 8 49 None
IONQ Options Chain 41.85 Put 37.00 8/15 No 0.26 0.29 0.29 -0.31 -51.67% 19,369 1,044 0.79 -0.12 8 45 None
HOOD Options Chain 114.63 Call 115.00 8/15 No 3.55 3.65 3.65 +1.07 +41.48% 19,323 14,177 0.58 0.51 11 57 None
AMD Options Chain 172.76 Call 172.50 8/15 No 4.20 4.30 4.25 -0.30 -6.60% 19,128 4,853 0.42 0.53 12 58 None
AAPL Options Chain 229.35 Call 235.00 9/19 No 5.45 5.50 5.43 +3.14 +137.12% 19,026 20,737 0.24 0.42 9 64 None
MARA Options Chain 15.38 Call 17.50 8/15 No 0.06 0.07 0.06 -0.11 -64.71% 18,808 8,527 0.68 0.10 12 58 None
PLTR Options Chain 186.96 Call 190.00 8/15 No 3.20 3.30 3.25 +1.02 +45.74% 18,797 31,967 0.44 0.41 11 51 None
HOOD Options Chain 114.63 Call 120.00 8/15 No 1.72 1.81 1.79 +0.50 +38.76% 18,746 14,082 0.59 0.31 11 57 None
SMR Options Chain 39.35 Put 37.00 8/15 No 1.02 1.22 1.12 +0.22 +24.45% 18,704 784 0.99 -0.30 3 20 None
SMR Options Chain 39.35 Call 43.00 8/15 No 0.70 0.81 0.76 -3.74 -83.12% 18,667 1,058 0.94 0.27 3 20 None
PLTR Options Chain 186.96 Call 200.00 8/15 No 0.90 0.93 0.93 +0.20 +27.40% 18,560 13,120 0.45 0.16 11 51 None
NVDA Options Chain 182.70 Put 177.50 8/15 No 1.30 1.31 1.31 -0.79 -37.62% 18,521 9,164 0.34 -0.25 16 59 None
PLTR Options Chain 186.96 Put 185.00 8/15 No 3.50 3.65 3.60 -2.85 -44.19% 18,473 1,451 0.45 -0.41 11 51 None
GOOGL Options Chain 201.42 Call 202.50 8/15 No 3.40 3.50 3.40 +1.69 +98.83% 18,430 15,809 0.35 0.47 15 70 None
DIS Options Chain 112.43 Call 118.00 8/15 No 0.13 0.15 0.15 -0.12 -44.45% 18,290 4,072 0.24 0.08 13 63 None
TTD Options Chain 54.23 Put 55.00 8/15 Yes 2.20 2.37 2.20 +2.04 +1,275.00% 18,207 1,377 0.63 -0.54 10 48 None
AAPL Options Chain 229.35 Call 240.00 8/22 No 1.33 1.37 1.35 +1.01 +297.06% 18,147 2,279 0.27 0.20 9 64 None
EPD Options Chain 31.44 Call 32.50 8/15 No 0.04 0.05 0.05 +0.01 +25.00% 18,137 1,255 0.19 0.12 13 68 None
AMZN Options Chain 222.69 Call 230.00 8/15 No 0.61 0.63 0.63 -0.41 -39.43% 17,967 26,457 0.23 0.16 15 65 None
AAPL Options Chain 229.35 Put 205.00 8/15 No 0.16 0.17 0.17 -0.22 -56.41% 17,776 26,390 0.44 -0.02 9 64 None
HOOD Options Chain 114.63 Call 110.00 8/15 No 6.45 6.60 6.45 +1.60 +32.99% 17,768 23,089 0.58 0.72 11 57 None
GOOG Options Chain 202.09 Call 210.00 8/15 No 1.25 1.29 1.25 +0.71 +131.49% 17,767 7,018 0.35 0.23 15 70 None
BBAI Options Chain 7.14 Put 7.00 8/15 Yes 0.60 0.65 0.61 -0.23 -27.39% 17,764 7,977 1.77 -0.42 4 21 None
MSTR Options Chain 395.13 Put 170.00 8/15 No 0.08 0.11 0.10 -0.06 -37.50% 17,574 3,312 2.29 0.00 5 74 None
AAPL Options Chain 229.35 Call 217.50 8/15 No 12.20 12.50 12.40 +7.25 +140.78% 17,443 10,393 0.33 0.88 9 64 None
NVDA Options Chain 182.70 Put 170.00 8/15 No 0.39 0.40 0.40 -0.26 -39.40% 17,399 37,051 0.39 -0.09 16 59 None
NVDA Options Chain 182.70 Put 167.50 8/15 No 0.27 0.28 0.29 -0.20 -40.82% 17,216 16,011 0.42 -0.06 16 59 None
MO Options Chain 64.19 Call 66.00 8/15 No 0.08 0.09 0.09 +0.05 +125.00% 17,169 159 0.16 0.12 11 66 None
MU Options Chain 118.89 Put 110.00 8/15 No 0.51 0.54 0.52 -1.65 -76.04% 17,160 13,623 0.50 -0.12 16 70 None
AMD Options Chain 172.76 Call 177.50 8/15 No 2.22 2.30 2.25 -0.34 -13.13% 17,119 7,055 0.43 0.34 12 58 None
AAPL Options Chain 229.35 Call 230.00 8/22 No 4.55 4.60 4.56 +3.22 +240.30% 16,966 5,963 0.27 0.49 9 64 None
TTD Options Chain 54.23 Call 60.00 8/15 Yes 0.44 0.50 0.45 -28.55 -98.45% 16,946 76 0.71 0.18 10 48 None
AMD Options Chain 172.76 Call 200.00 9/19 No 2.48 2.53 2.49 -0.21 -7.78% 16,905 31,439 0.44 0.20 12 58 None
NVDA Options Chain 182.70 Put 150.00 8/15 No 0.07 0.08 0.08 -0.03 -27.28% 16,738 76,721 0.65 0.00 16 59 None
MSFT Options Chain 522.04 Call 545.00 8/22 No 0.61 0.64 0.62 -0.38 -38.00% 16,620 1,097 0.16 0.09 14 68 None
PCG Options Chain 15.00 Call 16.00 9/19 No 0.56 0.59 0.56 0.00 0.00% 16,508 374,185 0.46 0.38 11 60 None
AAPL Options Chain 229.35 Call 250.00 8/22 No 0.38 0.39 0.39 +0.27 +225.00% 16,397 2,027 0.29 0.06 9 64 None
F Options Chain 11.32 Call 10.50 8/15 No 0.77 0.85 0.83 +0.06 +7.80% 16,173 1,043 0.56 1.00 15 52 None
TSLA Options Chain 329.65 Put 300.00 8/15 No 0.65 0.67 0.65 -0.90 -58.07% 16,165 25,613 0.47 -0.08 8 49 None
TSLA Options Chain 329.65 Call 337.50 8/15 No 4.75 4.85 4.77 +1.59 +50.00% 16,105 1,992 0.43 0.37 8 49 None
META Options Chain 769.30 Call 800.00 8/15 No 1.63 1.73 1.68 +0.05 +3.07% 16,049 8,467 0.24 0.13 16 72 None
PLTR Options Chain 186.96 Put 170.00 8/15 No 0.59 0.61 0.60 -0.71 -54.20% 15,944 9,703 0.54 -0.10 11 51 None
PLTR Options Chain 186.96 Call 192.50 8/15 No 2.39 2.44 2.41 +0.73 +43.46% 15,695 11,108 0.44 0.34 11 51 None
CLSK Options Chain 10.07 Call 11.00 8/15 Yes 0.13 0.14 0.13 -0.40 -75.48% 15,460 5,947 0.78 0.24 6 39 None
INTC Options Chain 19.95 Call 21.00 8/15 No 0.16 0.17 0.17 -0.02 -10.53% 15,439 76,427 0.46 0.24 6 52 None
DIS Options Chain 112.43 Call 125.00 9/19 No 0.40 0.46 0.45 -0.06 -11.77% 15,409 17,431 0.23 0.11 13 63 None
AMBC Options Chain 6.94 Call 9.00 1/16 No 0.40 0.65 0.50 -0.65 -56.53% 15,365 40,742 0.59 0.34 6 30 None
NVDA Options Chain 182.70 Call 192.50 8/15 No 0.37 0.38 0.37 +0.01 +2.78% 15,342 27,392 0.29 0.11 16 59 None
OPEN Options Chain 1.95 Put 2.00 8/15 No 0.20 0.21 0.20 -0.07 -25.93% 15,315 33,652 1.61 -0.50 8 22 None
AAPL Options Chain 229.35 Call 245.00 11/21 Yes 6.55 6.65 6.60 +2.78 +72.78% 15,271 75,403 0.24 0.35 9 64 None
AMD Options Chain 172.76 Put 165.00 8/15 No 1.26 1.29 1.26 -0.41 -24.56% 15,237 8,370 0.43 -0.21 12 58 None
EOSE Options Chain 6.37 Call 5.00 2/20 No 2.21 2.28 2.22 -0.18 -7.50% 15,129 56 0.91 0.75 3 24 None
TTD Options Chain 54.23 Put 42.50 9/19 Yes 0.40 0.42 0.40 +0.28 +233.34% 15,116 918 0.57 -0.08 10 48 None
SOUN Options Chain 13.55 Call 12.00 8/15 No 1.66 1.72 1.67 +0.91 +119.74% 14,984 18,447 0.90 0.84 3 17 None
TSLA Options Chain 329.65 Call 345.00 8/15 No 2.86 2.89 2.87 +0.96 +50.27% 14,970 14,058 0.44 0.25 8 49 None
AAPL Options Chain 229.35 Call 230.00 8/29 No 5.60 5.65 5.61 +3.59 +177.73% 14,963 8,551 0.26 0.50 9 64 None
GOOGL Options Chain 201.42 Call 210.00 9/19 No 4.85 4.90 4.80 +1.55 +47.70% 14,914 100,726 0.29 0.37 15 70 None
GOOGL Options Chain 201.42 Call 210.00 8/15 No 1.17 1.18 1.18 +0.68 +136.00% 14,826 19,723 0.36 0.21 15 70 None
TSLA Options Chain 329.65 Put 115.00 8/15 No 0.00 0.02 0.01 0.00 0.00% 14,506 5,390 2.50 0.00 8 49 None
MSTR Options Chain 395.13 Call 422.50 8/15 No 2.72 2.92 2.95 -2.30 -43.81% 14,504 2,129 0.52 0.19 5 74 None
TRIP Options Chain 17.97 Call 16.00 1/16 No 3.30 3.40 3.30 +0.20 +6.46% 14,361 87 0.37 0.76 10 37 None
TSLA Options Chain 329.65 Put 180.00 8/15 No 0.03 0.04 0.03 -0.03 -50.00% 14,357 10,017 1.55 0.00 8 49 None
GOOGL Options Chain 201.42 Put 195.00 8/15 No 1.44 1.47 1.46 -1.69 -53.66% 14,347 8,685 0.36 -0.24 15 70 None
NVDA Options Chain 182.70 Put 160.00 8/15 No 0.13 0.14 0.15 -0.07 -31.82% 14,338 46,941 0.52 -0.02 16 59 None
EQT Options Chain 51.29 Put 51.00 8/22 No 1.11 1.18 1.18 +0.05 +4.43% 14,309 15,044 0.34 -0.44 9 69 None
EQT Options Chain 51.29 Put 44.00 12/19 Yes 1.41 1.49 1.48 -0.01 -0.68% 14,306 46 0.38 -0.20 9 69 None
PLTR Options Chain 186.96 Call 185.00 8/15 No 5.60 5.75 5.65 +1.75 +44.88% 14,266 35,124 0.44 0.59 11 51 None
TSLA Options Chain 329.65 Call 320.00 8/15 No 13.55 13.65 13.60 +4.00 +41.67% 14,221 16,564 0.42 0.72 8 49 None
AMD Options Chain 172.76 Call 185.00 8/15 No 0.78 0.81 0.80 -0.24 -23.08% 14,076 20,674 0.45 0.15 12 58 None
TSLA Options Chain 329.65 Put 305.00 8/15 No 0.99 1.00 1.00 -1.31 -56.71% 14,067 8,503 0.45 -0.10 8 49 None
GOOG Options Chain 202.09 Call 205.00 8/15 No 2.67 2.85 2.72 +1.44 +112.50% 14,025 12,790 0.34 0.40 15 70 None
AAPL Options Chain 229.35 Put 217.50 8/15 No 0.60 0.62 0.61 -1.89 -75.60% 13,866 3,612 0.33 -0.12 9 64 None
DIS Options Chain 112.43 Call 130.00 9/19 No 0.21 0.25 0.21 -0.10 -32.26% 13,836 17,249 0.25 0.06 13 63 None
AMZN Options Chain 222.69 Call 227.50 8/15 No 1.11 1.12 1.10 -0.61 -35.68% 13,802 21,365 0.23 0.26 15 65 None
INTC Options Chain 19.95 Call 22.00 8/15 No 0.07 0.08 0.07 -0.02 -22.23% 13,756 40,673 0.54 0.12 6 52 None
NVDA Options Chain 182.70 Put 85.00 8/22 No 0.01 0.02 0.01 0.00 0.00% 13,714 190 1.33 0.00 16 59 None
APP Options Chain 455.98 Call 500.00 8/15 No 2.15 2.55 2.20 +0.60 +37.50% 13,682 5,605 0.55 0.12 9 62 None
SOUN Options Chain 13.55 Call 13.00 8/15 No 0.98 1.03 1.00 +0.43 +75.44% 13,621 9,523 0.95 0.65 3 17 None
F Options Chain 11.32 Call 10.00 8/15 No 1.28 1.37 1.34 +0.10 +8.07% 13,598 2,732 0.88 1.00 15 52 None
WMB Options Chain 57.89 Put 53.00 9/26 No 0.50 0.65 0.55 % 13,594 0 0.27 -0.18 7 68 None
CRCL Options Chain 159.03 Call 445.00 8/15 No 0.12 0.14 0.13 +0.09 +225.00% 13,550 18,574 2.84 0.00 3 22 None
F Options Chain 11.32 Call 7.85 9/19 No 3.45 3.55 3.46 -0.01 -0.29% 13,520 1,446 0.85 1.00 15 52 None
TSLA Options Chain 329.65 Call 327.50 8/15 No 8.95 9.05 9.00 +2.95 +48.76% 13,487 3,606 0.42 0.56 8 49 None
CORZ Options Chain 14.41 Call 15.00 8/15 Yes 0.51 0.59 0.59 +0.07 +13.47% 13,446 62,478 1.00 0.41 5 25 None
REAL Options Chain 6.40 Call 5.00 8/15 Yes 1.40 1.65 1.45 +0.61 +72.62% 13,394 15,445 1.86 0.98 8 26 None
SGML Options Chain 5.44 Call 6.00 8/15 No 0.25 0.30 0.28 +0.21 +300.00% 13,381 1,643 1.74 0.34 5 31 None
AAPL Options Chain 229.35 Call 220.00 9/19 No 14.00 14.20 14.15 +6.15 +76.88% 13,361 32,987 0.26 0.71 9 64 None
CRWV Options Chain 129.55 Put 105.00 8/15 No 3.60 3.90 3.60 -1.83 -33.71% 13,281 13,575 1.65 -0.15 3 22 None
CRWV Options Chain 129.55 Put 120.00 8/29 No 12.20 14.25 13.60 -3.15 -18.81% 13,273 724 1.21 -0.39 3 22 None
TSLA Options Chain 329.65 Call 342.50 8/15 No 3.40 3.45 3.40 +1.13 +49.78% 13,199 2,127 0.44 0.29 8 49 None
AI Options Chain 22.13 Call 23.50 8/15 No 0.19 0.20 0.19 -0.22 -53.66% 13,086 19,432 0.53 0.21 7 37 None
AAPL Options Chain 229.35 Put 220.00 10/17 No 5.40 5.45 5.45 -3.56 -39.52% 12,916 2,743 0.25 -0.31 9 64 None
HBI Options Chain 4.84 Put 4.00 1/16 Yes 0.15 0.25 0.20 -0.06 -23.08% 12,910 12,826 0.47 -0.20 6 27 None
OPEN Options Chain 1.95 Put 1.50 8/15 No 0.02 0.03 0.03 -0.02 -40.00% 12,884 30,481 1.65 -0.08 8 22 None
AAPL Options Chain 229.35 Call 150.00 8/15 No 79.00 79.80 79.67 +10.28 +14.82% 12,850 3,029 1.54 1.00 9 64 None
NVDA Options Chain 182.70 Put 172.50 8/15 No 0.57 0.58 0.58 -0.39 -40.21% 12,847 11,166 0.37 -0.12 16 59 None
AAPL Options Chain 229.35 Call 215.00 9/19 No 17.85 18.05 17.92 +6.95 +63.36% 12,771 27,753 0.27 0.79 9 64 None
RXRX Options Chain 5.36 Call 6.00 8/15 No 0.10 0.15 0.12 -0.04 -25.00% 12,629 18,783 1.14 0.25 10 29 None
AMD Options Chain 172.76 Call 170.00 8/15 No 5.60 5.70 5.65 -0.25 -4.24% 12,559 10,111 0.42 0.63 12 58 None
TSLA Options Chain 329.65 Call 700.00 3/20 Yes 6.60 6.75 6.70 +1.15 +20.73% 12,499 14,508 0.62 0.11 8 49 None
PAAS Options Chain 31.95 Call 33.00 10/17 No 1.90 1.95 1.94 +0.29 +17.58% 12,484 539 0.41 0.48 17 60 None
PLTR Options Chain 186.96 Call 182.50 8/15 No 7.20 7.35 7.20 +2.20 +44.00% 12,359 12,441 0.44 0.67 11 51 None
TSLA Options Chain 329.65 Put 315.00 8/15 No 2.39 2.42 2.42 -2.43 -50.11% 12,313 7,461 0.43 -0.19 8 49 None
RXRX Options Chain 5.36 Call 7.00 9/19 No 0.30 0.35 0.32 +0.01 +3.23% 12,272 14,331 1.12 0.29 10 29 None
SOFI Options Chain 22.10 Call 22.50 9/05 No 1.12 1.14 1.12 -0.02 -1.76% 12,261 1,170 0.52 0.49 10 49 None
NVDA Options Chain 182.70 Put 165.00 8/15 No 0.21 0.22 0.21 -0.15 -41.67% 12,228 33,522 0.45 -0.04 16 59 None
AAPL Options Chain 229.35 Call 225.00 8/22 No 7.40 7.50 7.42 +4.70 +172.80% 12,227 10,336 0.28 0.65 9 64 None
RXRX Options Chain 5.36 Put 6.00 8/15 No 0.70 0.80 0.75 +0.02 +2.74% 12,215 17,273 1.07 -0.75 10 29 None
CVNA Options Chain 347.56 Put 315.00 8/22 No 2.54 3.15 2.69 +0.39 +16.96% 12,207 63 0.51 -0.15 7 59 None
AAPL Options Chain 229.35 Call 250.00 9/12 No 1.18 1.24 1.20 +0.83 +224.33% 12,190 214 0.24 0.15 9 64 None
AMZN Options Chain 222.69 Call 222.50 8/15 No 3.05 3.10 3.06 -0.84 -21.54% 12,185 4,613 0.23 0.53 15 65 None
UBER Options Chain 89.56 Call 95.00 8/15 No 0.31 0.33 0.32 -0.68 -68.00% 12,120 13,219 0.37 0.14 10 64 None
AAPL Options Chain 229.35 Call 270.00 1/16 Yes 3.15 3.25 3.20 +1.28 +66.67% 12,099 11,442 0.23 0.19 9 64 None
XIFR Options Chain 9.90 Put 8.00 1/16 No 0.35 0.45 0.40 -0.31 -43.67% 12,053 21,593 0.51 -0.18 3 16 None
RXRX Options Chain 5.36 Put 7.00 9/19 No 1.75 2.05 1.90 -0.05 -2.57% 12,003 4,781 1.00 -0.71 10 29 None
NVDA Options Chain 182.70 Put 80.00 8/22 No 0.00 0.01 0.01 0.00 0.00% 11,995 36 1.39 0.00 16 59 None
CRWV Options Chain 129.55 Call 125.00 8/15 No 11.40 11.95 11.70 +4.00 +51.95% 11,980 7,286 1.71 0.55 3 22 None
CORZ Options Chain 14.41 Put 12.00 8/15 Yes 0.03 0.08 0.07 -0.01 -12.50% 11,954 38,820 0.97 -0.08 5 25 None
RKLB Options Chain 44.69 Put 40.00 8/15 Yes 0.35 0.39 0.39 -1.11 -74.00% 11,825 17,236 0.80 -0.15 2 43 None
PANW Options Chain 167.06 Call 170.00 8/15 No 1.65 1.77 1.61 -0.92 -36.37% 11,781 4,899 0.31 0.34 10 58 None
NVDA Options Chain 182.70 Call 180.00 8/22 No 6.25 6.40 6.30 +0.80 +14.55% 11,713 66,625 0.32 0.62 16 59 None
SMR Options Chain 39.35 Call 42.50 8/15 No 0.85 0.93 0.90 -3.62 -80.09% 11,636 10 0.93 0.30 3 20 None
OWL Options Chain 19.75 Call 21.00 8/15 No 0.05 0.10 0.01 0.00 0.00% 11,626 25,920 0.42 0.13 7 54 None
COIN Options Chain 310.54 Call 325.00 8/15 No 3.75 3.90 3.85 -1.00 -20.62% 11,608 2,555 0.52 0.28 14 62 None
GME Options Chain 22.27 Call 23.00 8/15 No 0.20 0.21 0.21 -0.16 -43.25% 11,591 13,120 0.38 0.28 15 35 None
TSLA Options Chain 329.65 Call 347.50 8/15 No 2.39 2.42 2.40 +0.78 +48.15% 11,563 3,986 0.45 0.22 8 49 None
AAPL Options Chain 229.35 Call 210.00 8/15 No 19.40 19.65 19.55 +8.75 +81.02% 11,519 28,547 0.40 0.95 9 64 None
PLTR Options Chain 186.96 Call 180.00 8/15 No 8.95 9.15 9.08 +2.73 +43.00% 11,508 19,566 0.45 0.75 11 51 None
SBET Options Chain 23.92 Call 25.00 8/15 Yes 1.80 1.90 1.81 +0.21 +13.13% 11,485 7,135 1.72 0.48 8 31 None
AFRM Options Chain 72.33 Put 67.00 8/15 No 0.56 0.61 0.59 +0.42 +247.06% 11,446 764 0.61 -0.17 4 44 None
FUBO Options Chain 3.68 Call 4.00 8/15 Yes 0.07 0.09 0.09 -0.12 -57.15% 11,344 18,477 1.03 0.26 14 36
Small Cap Stock List
UNH Options Chain 250.89 Put 320.00 8/15 No 67.60 70.05 68.90 -8.60 -11.10% 11,291 826 1.37 -1.00 13 69 None
RIOT Options Chain 11.08 Call 12.00 8/15 No 0.16 0.18 0.17 -0.18 -51.43% 11,247 9,339 0.78 0.25 9 48 None
WMT Options Chain 103.73 Put 104.00 8/15 No 1.27 1.31 1.31 -0.55 -29.57% 11,239 94 0.20 -0.55 10 57 None
BBAI Options Chain 7.14 Call 7.50 8/15 Yes 0.55 0.60 0.60 +0.30 +100.00% 11,211 6,898 1.85 0.47 4 21 None
GOOGL Options Chain 201.42 Put 197.50 8/15 No 2.12 2.18 2.16 -2.39 -52.53% 11,196 1,676 0.35 -0.33 15 70 None
NVDA Options Chain 182.70 Call 190.00 8/22 No 1.76 1.78 1.77 +0.20 +12.74% 11,064 17,627 0.30 0.28 16 59 None
T Options Chain 28.08 Call 29.00 8/15 No 0.05 0.06 0.06 -0.02 -25.00% 11,032 11,022 0.21 0.13 10 65 None
FND Options Chain 79.60 Put 65.00 10/17 No 0.85 1.10 0.92 -0.48 -34.29% 11,022 61 0.45 -0.12 10 46 None
U Options Chain 33.25 Call 40.00 8/22 No 0.30 0.35 0.33 0.00 0.00% 10,983 448 0.79 0.12 6 42 None
AAPL Options Chain 229.35 Put 200.00 10/17 No 1.78 1.81 1.79 -1.16 -39.33% 10,958 11,598 0.29 -0.11 9 64 None
UPST Options Chain 68.76 Call 73.00 8/15 No 1.00 1.21 1.02 -0.56 -35.45% 10,930 250 0.69 0.28 5 44 None
UPST Options Chain 68.76 Put 62.50 8/15 No 0.47 0.51 0.47 -0.37 -44.05% 10,921 8,334 0.69 -0.14 5 44 None
NIO Options Chain 4.84 Call 5.00 8/15 No 0.11 0.12 0.11 +0.03 +37.50% 10,919 34,872 0.68 0.38 6 -8 None
BBAI Options Chain 7.14 Call 7.00 8/15 Yes 0.75 0.80 0.78 +0.36 +85.72% 10,871 11,905 1.81 0.58 4 21 None
AFRM Options Chain 72.33 Call 77.50 8/15 No 0.64 0.69 0.64 -3.26 -83.59% 10,866 1,179 0.58 0.20 4 44 None
PLTR Options Chain 186.96 Put 100.00 12/19 No 1.67 1.76 1.70 -0.10 -5.56% 10,825 33,955 0.71 -0.05 11 51 None
TTD Options Chain 54.23 Put 55.00 9/19 Yes 3.80 3.95 3.90 +3.61 +1,244.83% 10,821 11,097 0.50 -0.48 10 48 None
GOOG Options Chain 202.09 Call 200.00 8/15 No 5.05 5.15 5.10 +2.35 +85.46% 10,809 19,309 0.34 0.61 15 70 None
GOOG Options Chain 202.09 Call 207.50 8/15 No 1.85 2.03 1.84 +1.01 +121.69% 10,799 2,614 0.34 0.31 15 70 None
PLTR Options Chain 186.96 Put 175.00 8/15 No 1.01 1.04 1.04 -1.27 -54.98% 10,788 6,380 0.49 -0.15 11 51 None
AAPL Options Chain 229.35 Put 180.00 9/19 No 0.31 0.33 0.30 -0.17 -36.17% 10,743 27,783 0.39 -0.03 9 64 None
AAPL Options Chain 229.35 Call 250.00 1/16 Yes 7.70 7.80 7.75 +2.82 +57.21% 10,704 44,265 0.23 0.35 9 64 None
NVDA Options Chain 182.70 Call 200.00 8/15 No 0.07 0.08 0.08 -0.02 -20.00% 10,661 43,984 0.33 0.03 16 59 None
DIS Options Chain 112.43 Call 121.00 8/15 No 0.07 0.09 0.09 -0.03 -25.00% 10,596 10,746 0.30 0.02 13 63 None
NVDA Options Chain 182.70 Put 185.00 8/15 No 4.20 4.25 4.23 -1.71 -28.79% 10,584 5,385 0.30 -0.60 16 59 None
NVDA Options Chain 182.70 Call 175.00 8/15 No 8.50 9.00 8.80 +1.30 +17.34% 10,570 40,458 0.34 0.82 16 59 None
WBD Options Chain 10.91 Put 11.00 8/22 No 0.38 0.41 0.33 +0.20 +153.85% 10,568 108 0.39 -0.53 3 17 None
OXY Options Chain 44.32 Put 40.00 9/19 No 0.44 0.47 0.48 -0.08 -14.29% 10,457 48,077 0.33 -0.18 10 64 None
AMD Options Chain 172.76 Put 172.50 8/15 No 3.80 3.85 3.80 -0.70 -15.56% 10,405 1,384 0.42 -0.47 12 58 None
TSLA Options Chain 329.65 Call 352.50 8/15 No 1.68 1.70 1.67 +0.52 +45.22% 10,403 1,671 0.46 0.16 8 49 None
PDD Options Chain 114.26 Put 110.00 9/19 Yes 4.25 4.85 4.45 +0.15 +3.49% 10,344 10,282 0.43 -0.35 17 40 None
WBA Options Chain 11.94 Call 12.00 8/15 No 0.07 0.08 0.08 +0.05 +166.67% 10,334 1,108 0.14 0.44 7 42 None
AAPL Options Chain 229.35 Call 240.00 10/17 No 5.60 5.70 5.66 +2.86 +102.15% 10,334 14,273 0.23 0.37 9 64 None
MSTR Options Chain 395.13 Call 410.00 8/15 No 5.45 5.60 5.46 -3.82 -41.17% 10,294 4,916 0.51 0.31 5 74 None
AAPL Options Chain 229.35 Call 250.00 10/17 No 2.87 2.90 2.89 +1.59 +122.31% 10,277 17,185 0.23 0.23 9 64 None
QS Options Chain 8.76 Call 7.00 9/19 No 2.01 2.05 2.10 -0.42 -16.67% 10,271 16,514 0.84 0.82 9 26 None
PCG Options Chain 15.00 Put 14.00 9/19 No 0.46 0.50 0.49 +0.10 +25.65% 10,238 9,010 0.47 -0.29 11 60 None
KDP Options Chain 34.42 Call 34.00 8/15 No 0.65 0.85 0.71 +0.21 +42.00% 10,233 10,785 0.28 0.65 9 66 None
PSKY Options Chain 10.51 Call 15.00 9/19 No 0.02 0.25 0.07 % 10,225 0 3 17 None
CF Options Chain 80.91 Put 70.00 9/19 No 0.50 0.65 0.55 +0.32 +139.13% 10,218 221 0.37 -0.11 14 65 None
GRND Options Chain 15.69 Put 18.00 8/15 Yes 2.25 2.75 1.55 +0.19 +13.98% 10,196 10,192 0.66 -0.98 3 43 None
PSKY Options Chain 10.51 Put 15.00 9/19 No 4.25 4.75 4.40 % 10,185 0 3 17 None
AMC Options Chain 2.93 Call 3.50 8/15 Yes 0.09 0.10 0.09 +0.02 +28.58% 10,180 17,799 1.62 0.26 9 27 None
GOOGL Options Chain 201.42 Call 360.00 1/15 Yes 2.68 2.83 2.80 +0.27 +10.68% 10,176 31,531 0.30 0.10 15 70 None
CORZ Options Chain 14.41 Call 20.00 1/16 Yes 1.00 1.22 1.05 -0.05 -4.55% 10,164 46,742 0.71 0.33 5 25 None
GOOGL Options Chain 201.42 Call 220.00 8/15 No 0.24 0.25 0.24 +0.19 +380.00% 10,149 25,624 0.39 0.05 15 70 None
PCG Options Chain 15.00 Call 17.00 10/17 No 0.43 0.46 0.44 0.00 0.00% 10,142 718 0.41 0.29 11 60 None
HRTX Options Chain 1.32 Put 1.50 12/19 Yes 0.20 0.40 0.29 +0.09 +45.00% 10,137 26 1.17 -0.42 7 26 None
TSLA Options Chain 329.65 Put 332.50 8/15 No 9.20 9.30 9.29 -5.06 -35.27% 10,133 800 0.43 -0.54 8 49 None
TTD Options Chain 54.23 Call 60.00 8/22 Yes 0.71 0.77 0.77 -28.95 -97.41% 10,125 14 0.59 0.22 10 48 None
OPEN Options Chain 1.95 Call 2.50 8/15 No 0.05 0.06 0.05 0.00 0.00% 10,092 34,953 1.94 0.22 8 22 None
GOOGL Options Chain 201.42 Put 190.00 8/15 No 0.67 0.70 0.67 -0.93 -58.13% 10,074 14,614 0.38 -0.12 15 70 None
DAL Options Chain 53.64 Put 50.00 12/19 Yes 3.10 3.20 3.08 -0.20 -6.10% 10,074 3,645 0.41 -0.32 13 65 None
TTD Options Chain 54.23 Call 59.00 8/15 Yes 0.56 0.60 0.58 % 10,066 0 0.69 0.21 10 48 None
PDD Options Chain 114.26 Put 105.00 9/19 Yes 2.42 2.61 2.60 +0.03 +1.17% 10,023 16,183 0.43 -0.24 17 40 None
AMBC Options Chain 6.94 Call 12.00 1/16 No 0.10 0.15 0.13 -0.37 -74.00% 10,014 25,724 0.55 0.11 6 30 None
NAMS Options Chain 25.31 Put 22.50 11/21 Yes 2.50 2.85 2.50 % 10,012 0 0.71 -0.35 9 30 None
HAL Options Chain 20.90 Put 19.50 8/15 No 0.00 0.08 0.06 -0.01 -14.29% 10,008 120 0.44 -0.10 12 57 None
VALE Options Chain 10.22 Call 10.00 9/19 No 0.33 0.35 0.33 +0.10 +43.48% 10,008 51,714 0.24 0.57 10 54 None
PCG Options Chain 15.00 Call 20.00 10/17 No 0.07 0.13 0.10 -0.02 -16.67% 10,000 3 0.42 0.09 11 60 None
SEAT Options Chain 16.76 Call 2.00 12/19 Yes 0.00 0.50 0.11 % 10,000 10,008 8 50 None
NAMS Options Chain 25.31 Put 15.00 11/21 Yes 0.10 0.80 1.69 -0.11 -6.12% 10,000 1 0.73 -0.15 9 30 None
AAPL Options Chain 229.35 Put 212.50 8/15 No 0.32 0.35 0.35 -0.83 -70.34% 9,953 5,346 0.37 -0.07 9 64 None
SOUN Options Chain 13.55 Put 13.00 8/15 No 0.45 0.47 0.47 -2.33 -83.22% 9,912 823 0.96 -0.35 3 17 None
GOOG Options Chain 202.09 Call 202.50 8/15 No 3.65 3.80 3.75 +1.83 +95.32% 9,908 2,307 0.34 0.50 15 70 None
GOOGL Options Chain 201.42 Call 205.00 8/29 No 4.80 4.90 4.80 +1.87 +63.83% 9,843 34,125 0.32 0.44 15 70 None
AAPL Options Chain 229.35 Call 222.50 8/22 No 9.15 9.25 9.20 +5.48 +147.32% 9,824 1,426 0.28 0.72 9 64 None
AAPL Options Chain 229.35 Call 180.00 8/15 No 48.90 49.75 49.07 +9.42 +23.76% 9,768 2,024 0.94 1.00 9 64 None
F Options Chain 11.32 Call 4.85 9/19 No 5.80 6.55 6.49 +0.87 +15.48% 9,750 864 1.70 1.00 15 52 None
BBAI Options Chain 7.14 Call 8.00 8/15 Yes 0.40 0.45 0.42 +0.20 +90.91% 9,747 16,965 1.88 0.38 4 21 None
MU Options Chain 118.89 Call 125.00 8/15 No 1.00 1.06 1.01 +0.82 +431.58% 9,742 12,204 0.47 0.23 16 70 None
BABA Options Chain 120.36 Call 130.00 8/15 Yes 0.42 0.45 0.43 -0.13 -23.22% 9,707 15,988 0.45 0.13 17 39 None
AMD Options Chain 172.76 Put 175.00 8/15 No 5.15 5.25 5.15 -0.70 -11.97% 9,680 5,564 0.42 -0.57 12 58 None
AAPL Options Chain 229.35 Put 220.00 9/19 No 3.85 3.95 3.90 -3.12 -44.45% 9,677 7,413 0.26 -0.29 9 64 None
AAPL Options Chain 229.35 Call 230.00 9/12 No 7.05 7.20 7.10 +4.00 +129.04% 9,661 3,720 0.25 0.51 9 64 None
SOFI Options Chain 22.10 Put 20.00 9/19 No 0.68 0.70 0.70 0.00 0.00% 9,633 20,779 0.55 -0.25 10 49 None
AAPL Options Chain 229.35 Call 175.00 8/15 No 53.80 55.10 54.23 +9.73 +21.87% 9,616 979 1.15 1.00 9 64 None
BAC Options Chain 46.01 Call 48.00 8/15 No 0.08 0.09 0.09 +0.03 +50.00% 9,589 15,746 0.24 0.11 13 73 None
INTC Options Chain 19.95 Put 20.00 8/15 No 0.45 0.47 0.46 -0.17 -26.99% 9,555 56,537 0.40 -0.50 6 52 None
NVDA Options Chain 182.70 Call 177.50 8/15 No 6.65 6.75 6.75 +1.15 +20.54% 9,548 10,347 0.33 0.75 16 59 None
NVDA Options Chain 182.70 Call 190.00 9/05 Yes 5.65 5.75 5.70 +0.51 +9.83% 9,527 5,970 0.42 0.40 16 59 None
NVDA Options Chain 182.70 Call 195.00 8/15 No 0.20 0.21 0.21 0.00 0.00% 9,489 61,643 0.30 0.07 16 59 None
SOFI Options Chain 22.10 Put 20.50 8/22 No 0.31 0.33 0.32 -0.08 -20.00% 9,485 2,017 0.55 -0.22 10 49 None
UNH Options Chain 250.89 Call 250.00 8/15 No 4.90 5.10 5.02 +2.27 +82.55% 9,482 6,452 0.32 0.54 13 69 None
MSTR Options Chain 395.13 Call 417.50 8/15 No 3.60 3.80 3.65 -2.95 -44.70% 9,476 1,043 0.51 0.23 5 74 None
NVDA Options Chain 182.70 Call 185.00 8/29 Yes 7.15 7.20 7.20 +0.56 +8.44% 9,455 19,532 0.46 0.49 16 59 None
SQNS Options Chain 1.28 Call 2.00 1/16 Yes 0.20 0.25 0.23 0.00 0.00% 9,425 84,276 1.25 0.44 15 0 None
SMCI Options Chain 44.60 Call 48.50 8/15 No 0.39 0.41 0.41 -0.62 -60.20% 9,375 978 0.65 0.18 11 50 None
CRWV Options Chain 129.55 Call 135.00 8/15 No 7.60 7.75 7.62 +2.86 +60.09% 9,359 7,388 1.72 0.40 3 22 None
ONON Options Chain 45.66 Put 42.50 8/15 No 1.10 1.16 1.15 -0.22 -16.06% 9,356 28,250 0.99 -0.27 12 53 None
AAPL Options Chain 229.35 Call 250.00 12/19 Yes 6.40 6.50 6.45 +2.60 +67.54% 9,313 31,470 0.23 0.33 9 64 None
WULF Options Chain 5.03 Call 5.00 8/15 Yes 0.41 0.44 0.42 +0.02 +5.00% 9,295 23,570 1.38 0.58 5 31 None
AAPL Options Chain 229.35 Put 207.50 8/15 No 0.20 0.21 0.20 -0.36 -64.29% 9,254 4,570 0.41 -0.04 9 64 None
TSLA Options Chain 329.65 Call 400.00 9/19 No 3.95 4.00 3.97 +0.82 +26.04% 9,210 26,303 0.49 0.16 8 49 None
TSLA Options Chain 329.65 Call 357.50 8/15 No 1.18 1.21 1.19 +0.35 +41.67% 9,202 892 0.47 0.11 8 49 None
GOOGL Options Chain 201.42 Call 205.00 8/22 No 3.80 3.95 3.85 +1.65 +75.00% 9,188 6,504 0.33 0.41 15 70 None
OKLO Options Chain 75.32 Call 80.00 8/15 No 3.05 3.20 3.05 -2.70 -46.96% 9,179 3,158 1.19 0.39 3 21 None
TTD Options Chain 54.23 Call 60.00 10/17 Yes 2.68 2.85 2.75 -27.05 -90.78% 9,175 1,649 0.50 0.38 10 48 None
INTC Options Chain 19.95 Put 15.00 1/16 Yes 0.41 0.44 0.44 -0.03 -6.39% 9,131 66,594 0.46 -0.12 6 52 None
TSLA Options Chain 329.65 Call 400.00 10/17 No 8.80 8.90 8.82 +1.42 +19.19% 9,101 9,626 0.50 0.24 8 49 None
GOOG Options Chain 202.09 Put 190.00 3/20 Yes 11.10 11.25 11.15 -1.60 -12.55% 9,092 338 0.30 -0.31 15 70 None
F Options Chain 11.32 Call 11.50 8/15 No 0.06 0.07 0.07 -0.01 -12.50% 9,072 16,816 0.28 0.27 15 52 None
AAPL Options Chain 229.35 Call 245.00 9/19 No 2.34 2.43 2.41 +1.57 +186.91% 9,062 37,580 0.24 0.23 9 64 None
AMD Options Chain 172.76 Call 190.00 8/15 No 0.40 0.41 0.41 -0.20 -32.79% 9,057 19,215 0.48 0.09 12 58 None
EIX Options Chain 53.77 Put 50.00 8/15 No 0.50 1.00 0.72 +0.54 +300.00% 9,036 1,178 0.73 -0.22 12 66 None
C Options Chain 92.73 Call 95.00 9/19 No 2.47 2.51 2.49 +0.52 +26.40% 9,032 14,676 0.26 0.43 18 83 None
SOFI Options Chain 22.10 Call 22.50 8/15 No 0.45 0.47 0.46 -0.06 -11.54% 9,015 4,021 0.51 0.41 10 49 None
AAPL Options Chain 229.35 Call 220.00 8/22 No 11.05 11.20 11.05 +6.15 +125.51% 9,004 8,505 0.29 0.78 9 64 None
HAE Options Chain 53.99 Put 70.00 8/15 Yes 14.10 17.60 16.30 +4.10 +33.61% 9,002 9,765 1.79 -1.00 12 62 None
HAE Options Chain 53.99 Put 60.00 8/15 Yes 4.30 7.90 5.42 +0.62 +12.92% 9,000 10,249 1.02 -1.00 12 62 None
SMCI Options Chain 44.60 Call 53.00 8/15 No 0.10 0.11 0.10 -0.17 -62.97% 9,000 3,247 0.75 0.03 11 50 None
AMZN Options Chain 222.69 Call 232.50 8/15 No 0.34 0.35 0.35 -0.28 -44.45% 8,975 10,953 0.23 0.09 15 65 None
TSLA Options Chain 329.65 Call 375.00 8/15 No 0.38 0.39 0.39 +0.08 +25.81% 8,967 6,868 0.52 0.04 8 49 None
BABA Options Chain 120.36 Call 130.00 10/17 Yes 5.25 5.30 5.25 -0.22 -4.03% 8,883 19,894 0.41 0.38 17 39 None
TSLA Options Chain 329.65 Put 307.50 8/15 No 1.23 1.25 1.23 -1.56 -55.92% 8,876 2,456 0.45 -0.11 8 49 None
AAPL Options Chain 229.35 Put 215.00 8/29 No 1.40 1.47 1.44 -1.96 -57.65% 8,866 4,877 0.29 -0.19 9 64 None
SOFI Options Chain 22.10 Call 23.00 8/15 No 0.29 0.30 0.29 -0.07 -19.45% 8,861 10,624 0.51 0.31 10 49 None
NVDA Options Chain 182.70 Call 182.50 8/22 No 4.75 4.85 4.75 +0.55 +13.10% 8,856 6,567 0.31 0.53 16 59 None
AMZN Options Chain 222.69 Put 215.00 8/15 No 0.55 0.57 0.56 -0.34 -37.78% 8,855 16,142 0.25 -0.14 15 65 None
TSLA Options Chain 329.65 Call 355.00 8/15 No 1.41 1.43 1.42 +0.43 +43.44% 8,836 5,474 0.46 0.13 8 49 None
BAC Options Chain 46.01 Put 46.00 8/15 No 0.57 0.59 0.57 -0.71 -55.47% 8,826 4,989 0.24 -0.48 13 73 None
UBER Options Chain 89.56 Call 90.00 8/15 No 1.50 1.52 1.53 -2.07 -57.50% 8,817 13,153 0.34 0.48 10 64 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
INTC Options Chain 19.95 Call 20.50 8/15 No 0.26 0.27 0.26 -0.01 -3.71% 8,748 13,220 0.43 0.35 6 52 None
MU Options Chain 118.89 Call 120.00 8/15 No 2.54 2.60 2.58 +1.99 +337.29% 8,722 11,265 0.47 0.46 16 70 None
GOOGL Options Chain 201.42 Put 200.00 8/15 No 3.05 3.15 3.10 -2.80 -47.46% 8,703 1,328 0.35 -0.42 15 70 None
F Options Chain 11.32 Call 8.85 9/19 No 2.42 2.58 2.46 +0.11 +4.69% 8,688 2,692 0.52 1.00 15 52 None
PLTR Options Chain 186.96 Call 195.00 8/15 No 1.73 1.79 1.74 +0.48 +38.10% 8,686 4,533 0.44 0.26 11 51 None
SMR Options Chain 39.35 Call 44.00 8/15 No 0.52 0.60 0.50 -3.40 -87.18% 8,674 917 0.93 0.21 3 20 None
SOUN Options Chain 13.55 Put 13.50 8/15 No 0.71 0.73 0.73 -2.67 -78.53% 8,670 115 1.00 -0.46 3 17 None
AAPL Options Chain 229.35 Call 250.00 11/21 Yes 5.05 5.10 5.05 +2.23 +79.08% 8,662 7,243 0.24 0.29 9 64 None
CLSK Options Chain 10.07 Call 12.00 9/19 Yes 0.38 0.41 0.40 -0.32 -44.45% 8,645 20,142 0.73 0.28 6 39 None
AAPL Options Chain 229.35 Call 235.00 8/22 No 2.56 2.60 2.57 +1.91 +289.40% 8,625 4,770 0.27 0.33 9 64 None
TSLA Options Chain 329.65 Call 330.00 8/22 No 11.35 11.45 11.35 +2.90 +34.32% 8,614 3,498 0.43 0.52 8 49 None
HOOD Options Chain 114.63 Call 122.00 8/15 No 1.27 1.75 1.27 +0.29 +29.60% 8,606 7,015 0.60 0.24 11 57 None
RKLB Options Chain 44.69 Call 50.00 8/15 Yes 0.38 0.45 0.39 -1.01 -72.15% 8,585 10,073 0.77 0.17 2 43 None
VG Options Chain 12.35 Put 10.00 9/19 No 0.45 0.55 0.50 +0.17 +51.52% 8,549 95 0.91 -0.20 7 51 None
TSLA Options Chain 329.65 Call 370.00 8/15 No 0.52 0.53 0.52 +0.12 +30.00% 8,510 15,130 0.51 0.05 8 49 None
SOUN Options Chain 13.55 Call 14.50 8/15 No 0.43 0.46 0.44 +0.06 +15.79% 8,507 1,098 1.08 0.35 3 17 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 5 17 None
VFC Options Chain 11.83 Call 10.00 9/19 No 2.02 2.09 2.01 -0.35 -14.84% 8,498 985 0.59 0.83 9 44 None
PLTR Options Chain 186.96 Put 125.00 8/15 No 0.04 0.05 0.08 +0.04 +100.00% 8,493 8,380 1.15 0.00 11 51 None
ASTS Options Chain 46.63 Call 50.00 8/15 Yes 1.95 2.04 2.02 -0.88 -30.35% 8,481 8,986 1.28 0.38 5 42 None
COIN Options Chain 310.54 Call 315.00 8/15 No 6.85 7.15 7.00 -1.40 -16.67% 8,428 1,593 0.52 0.44 14 62 None
TSLA Options Chain 329.65 Call 367.50 8/15 No 0.61 0.62 0.62 +0.16 +34.79% 8,390 1,382 0.50 0.06 8 49 None
BLDE Options Chain 3.94 Call 5.00 2/20 Yes 0.45 0.55 0.50 +0.06 +13.64% 8,366 9,040 0.71 0.43 11 32 None
AAPL Options Chain 229.35 Call 245.00 10/17 No 4.05 4.10 4.13 +2.24 +118.52% 8,353 7,387 0.23 0.29 9 64 None
UNH Options Chain 250.89 Call 260.00 8/15 No 1.46 1.51 1.44 +0.59 +69.42% 8,334 6,799 0.33 0.21 13 69 None
BAC Options Chain 46.01 Call 47.00 8/15 No 0.25 0.26 0.26 +0.15 +136.37% 8,327 12,800 0.24 0.27 13 73 None
RKLB Options Chain 44.69 Call 48.00 8/15 Yes 0.67 0.72 0.74 -1.16 -61.06% 8,290 963 0.74 0.27 2 43 None
GME Options Chain 22.27 Call 24.00 8/15 No 0.09 0.10 0.10 -0.07 -41.18% 8,263 13,514 0.47 0.15 15 35 None
BMY Options Chain 45.95 Call 46.50 8/15 No 0.47 0.49 0.48 +0.12 +33.34% 8,257 277 0.27 0.37 11 63 None
NVDA Options Chain 182.70 Put 105.00 8/22 No 0.01 0.02 0.02 +0.01 +100.00% 8,251 7,315 0.98 0.00 16 59 None
COIN Options Chain 310.54 Call 510.00 11/21 Yes 5.00 5.55 5.44 +0.68 +14.29% 8,240 719 0.66 0.12 14 62 None
TSLA Options Chain 329.65 Call 380.00 8/15 No 0.28 0.29 0.30 +0.06 +25.00% 8,237 13,404 0.54 0.03 8 49 None
BTG Options Chain 3.58 Call 2.50 1/16 Yes 1.15 1.20 1.18 -0.21 -15.11% 8,133 33,813 0.53 0.88 8 46 None
TSLA Options Chain 329.65 Call 325.00 9/19 No 23.25 23.35 23.30 +3.80 +19.49% 8,121 6,897 0.45 0.58 8 49 None
NVDA Options Chain 182.70 Put 149.00 8/15 No 0.06 0.07 0.07 -0.03 -30.00% 8,120 2,118 0.66 0.00 16 59 None
VZ Options Chain 43.15 Put 41.50 8/15 No 0.02 0.04 0.04 -0.05 -55.56% 8,102 1,886 0.19 -0.07 13 72 None
CLSK Options Chain 10.07 Call 10.50 8/15 Yes 0.23 0.26 0.26 -0.51 -66.24% 8,077 967 0.74 0.37 6 39 None
USAR Options Chain 16.26 Call 37.00 8/15 No 0.10 0.15 0.11 +0.01 +10.00% 8,049 1 3.16 0.01 3 18 None
WBD Options Chain 10.91 Call 17.00 1/15 No 0.87 0.89 0.87 -0.28 -24.35% 8,038 10,078 0.41 0.33 3 17 None
TTD Options Chain 54.23 Call 100.00 9/19 Yes 0.07 0.08 0.08 -3.82 -97.95% 8,034 5,394 0.81 0.00 10 48 None
TSLA Options Chain 329.65 Call 350.00 8/22 No 4.65 4.70 4.67 +1.32 +39.41% 8,034 3,487 0.45 0.27 8 49 None
COIN Options Chain 310.54 Call 310.00 8/15 No 9.10 9.50 9.30 -1.46 -13.57% 7,998 2,609 0.52 0.53 14 62 None
SABR Options Chain 1.89 Call 2.00 9/19 No 0.10 0.15 0.10 -0.05 -33.34% 7,987 703 0.67 0.43 8 27 None
XYZ Options Chain 73.39 Call 77.00 8/15 No 0.45 0.48 0.45 -3.74 -89.26% 7,982 576 0.40 0.23 17 58 None
PLTR Options Chain 186.96 Put 182.50 8/15 No 2.60 2.65 2.67 -2.49 -48.26% 7,959 1,465 0.45 -0.33 11 51 None
SBET Options Chain 23.92 Call 30.00 8/15 Yes 0.86 0.90 0.86 +0.16 +22.86% 7,931 11,553 2.01 0.25 8 31 None
UNH Options Chain 250.89 Put 300.00 8/15 No 48.30 49.80 49.50 -6.72 -11.96% 7,926 2,827 0.94 -1.00 13 69 None
MARA Options Chain 15.38 Call 18.00 9/19 No 0.52 0.54 0.52 -0.23 -30.67% 7,923 106,453 0.65 0.28 12 58 None
SOUN Options Chain 13.55 Put 12.50 8/15 No 0.27 0.29 0.27 -2.18 -88.98% 7,889 720 0.93 -0.24 3 17 None
CRWV Options Chain 129.55 Call 180.00 8/15 No 1.50 1.57 1.54 +0.50 +48.08% 7,885 5,336 1.96 0.09 3 22 None
BABA Options Chain 120.36 Call 125.00 8/15 Yes 1.09 1.10 1.10 -0.31 -21.99% 7,863 16,114 0.41 0.27 17 39 None
RIVN Options Chain 11.79 Call 12.00 8/15 No 0.21 0.22 0.22 -0.18 -45.00% 7,856 3,882 0.45 0.43 9 29 None
AAPL Options Chain 229.35 Call 235.00 8/29 No 3.40 3.50 3.45 +2.38 +222.43% 7,835 4,301 0.26 0.36 9 64 None
RIOT Options Chain 11.08 Call 13.50 8/15 No 0.04 0.06 0.05 -0.05 -50.00% 7,772 12,819 0.97 0.10 9 48 None
TSLA Options Chain 329.65 Put 335.00 8/15 No 10.70 10.80 10.77 -5.61 -34.25% 7,771 2,315 0.44 -0.58 8 49 None
PLTR Options Chain 186.96 Put 177.50 8/15 No 1.36 1.41 1.42 -1.66 -53.90% 7,748 5,510 0.47 -0.19 11 51 None
NVDA Options Chain 182.70 Call 200.00 8/29 Yes 2.27 2.29 2.29 +0.18 +8.54% 7,738 16,449 0.44 0.22 16 59 None
SNAP Options Chain 7.41 Call 8.00 8/15 No 0.04 0.05 0.05 -0.05 -50.00% 7,736 14,221 0.52 0.16 6 33 None
AAPL Options Chain 229.35 Call 165.00 8/15 No 63.85 64.75 64.69 +10.19 +18.70% 7,731 1,769 1.34 1.00 9 64 None
AMD Options Chain 172.76 Put 110.00 8/15 No 0.00 0.01 0.01 0.00 0.00% 7,730 21,651 1.12 0.00 12 58 None
CGC Options Chain 1.25 Call 1.50 8/15 Yes 0.04 0.05 0.04 0.00 0.00% 7,715 2,205 1.78 0.27 10 38 None
XOM Options Chain 106.80 Call 115.00 11/21 Yes 1.88 1.96 1.92 +0.07 +3.79% 7,710 2,368 0.22 0.27 11 75 None
C Options Chain 92.73 Call 100.00 8/15 No 0.04 0.05 0.05 +0.02 +66.67% 7,653 26,861 0.29 0.02 18 83 None
SOUN Options Chain 13.55 Call 12.00 9/19 No 2.33 2.40 2.35 +1.12 +91.06% 7,651 13,582 0.84 0.72 3 17 None
SOUN Options Chain 13.55 Call 11.00 8/15 No 2.56 2.62 2.56 +1.55 +153.47% 7,648 11,701 1.06 0.93 3 17 None
HOOD Options Chain 114.63 Call 118.00 8/15 No 2.29 2.46 2.32 +0.63 +37.28% 7,647 6,554 0.58 0.38 11 57 None
PYPL Options Chain 67.65 Call 71.00 8/15 No 0.17 0.18 0.18 -0.11 -37.94% 7,630 1,828 0.30 0.12 11 60 None
GOOGL Options Chain 201.42 Call 197.50 8/15 No 6.20 6.30 6.25 +2.70 +76.06% 7,629 7,104 0.35 0.67 15 70 None
PLTR Options Chain 186.96 Put 187.50 8/15 No 4.65 4.80 4.75 -3.35 -41.36% 7,597 338 0.44 -0.50 11 51 None
AAPL Options Chain 229.35 Call 225.00 10/17 No 13.00 13.15 13.10 +5.30 +67.95% 7,596 14,825 0.25 0.62 9 64 None
HOOD Options Chain 114.63 Call 112.00 8/22 No 6.50 6.70 6.68 +1.38 +26.04% 7,575 280 0.57 0.61 11 57 None
NVDA Options Chain 182.70 Put 170.00 8/22 No 1.01 1.03 1.03 -0.48 -31.79% 7,558 12,424 0.37 -0.14 16 59 None
AMD Options Chain 172.76 Call 110.00 8/15 No 62.70 63.05 62.08 -0.16 -0.26% 7,531 6,377 1.54 1.00 12 58 None
SOFI Options Chain 22.10 Call 22.00 8/15 No 0.69 0.70 0.69 -0.06 -8.00% 7,501 13,747 0.51 0.54 10 49 None
AAPL Options Chain 229.35 Call 230.00 10/17 No 10.10 10.25 10.14 +4.43 +77.59% 7,492 17,944 0.24 0.54 9 64 None
CSCO Options Chain 71.79 Call 75.00 10/17 Yes 1.59 1.82 1.75 +0.60 +52.18% 7,488 8,280 0.23 0.36 10 66 None
GME Options Chain 22.27 Call 25.00 8/15 No 0.07 0.08 0.08 -0.03 -27.28% 7,487 27,283 0.60 0.08 15 35 None
USAR Options Chain 16.26 Call 20.00 9/19 No 1.45 1.50 1.50 +0.30 +25.00% 7,462 2,408 1.29 0.38 3 18 None
TSLA Options Chain 329.65 Call 365.00 8/15 No 0.71 0.73 0.72 +0.19 +35.85% 7,426 4,428 0.49 0.07 8 49 None
KVUE Options Chain 21.34 Call 25.00 9/19 No 0.10 0.15 0.11 -0.07 -38.89% 7,423 96,555 0.37 0.08 3 19 None
F Options Chain 11.32 Call 11.85 9/19 No 0.17 0.18 0.17 0.00 0.00% 7,407 43,589 0.26 0.29 15 52 None
SOUN Options Chain 13.55 Call 17.00 8/15 No 0.14 0.17 0.15 -0.08 -34.79% 7,397 2,076 1.34 0.12 3 17 None
NVDA Options Chain 182.70 Put 65.00 10/17 Yes 0.05 0.07 0.06 0.00 0.00% 7,392 5,581 0.91 0.00 16 59 None
MARA Options Chain 15.38 Call 17.00 8/15 No 0.08 0.10 0.09 -0.17 -65.39% 7,375 42,921 0.61 0.15 12 58 None
CRWV Options Chain 129.55 Put 125.00 8/15 No 12.00 12.20 12.20 -3.61 -22.84% 7,373 4,062 1.64 -0.45 3 22 None
HL Options Chain 7.60 Call 7.00 9/19 No 0.83 0.85 0.82 +0.23 +38.99% 7,357 19,711 0.47 0.73 10 45 None
AAPL Options Chain 229.35 Put 220.00 8/22 No 1.63 1.66 1.63 -3.37 -67.40% 7,345 2,456 0.29 -0.22 9 64 None
MSFT Options Chain 522.04 Put 405.00 12/19 Yes 2.64 2.71 2.75 -0.40 -12.70% 7,336 13,276 0.30 -0.07 14 68 None
DIS Options Chain 112.43 Call 120.00 8/15 No 0.08 0.09 0.09 -0.07 -43.75% 7,331 21,184 0.28 0.03 13 63 None
AAPL Options Chain 229.35 Call 240.00 1/16 Yes 11.50 11.65 11.65 +3.95 +51.30% 7,275 25,841 0.24 0.46 9 64 None
MARA Options Chain 15.38 Put 15.00 8/15 No 0.32 0.34 0.33 +0.08 +32.00% 7,270 12,864 0.62 -0.36 12 58 None
ALAB Options Chain 179.28 Call 200.00 8/15 No 1.10 1.30 1.19 +0.54 +83.08% 7,258 1,509 0.69 0.14 3 22 None
AMD Options Chain 172.76 Call 182.50 8/15 No 1.11 1.14 1.13 -0.30 -20.98% 7,255 6,118 0.44 0.20 12 58 None
PLTR Options Chain 186.96 Put 165.00 8/15 No 0.39 0.41 0.40 -0.35 -46.67% 7,252 8,506 0.60 -0.07 11 51 None
AAPL Options Chain 229.35 Put 175.00 1/16 Yes 1.66 1.70 1.68 -0.72 -30.00% 7,250 13,903 0.32 -0.08 9 64 None
AAPL Options Chain 229.35 Put 197.50 8/15 No 0.09 0.10 0.11 -0.06 -35.30% 7,246 6,601 0.50 -0.01 9 64 None
SOUN Options Chain 13.55 Call 13.00 10/17 No 2.25 2.30 2.28 +1.02 +80.96% 7,229 9,694 0.85 0.62 3 17 None
ALK Options Chain 52.28 Call 57.50 9/19 No 1.20 1.30 1.22 -0.13 -9.63% 7,228 3,543 0.41 0.29 11 53 None
TSLA Options Chain 329.65 Put 317.50 8/15 No 2.96 3.00 3.00 -2.85 -48.72% 7,186 2,663 0.43 -0.23 8 49 None
CLSK Options Chain 10.07 Call 11.50 8/15 Yes 0.08 0.10 0.09 -0.29 -76.32% 7,152 2,072 0.87 0.16 6 39 None
NVDA Options Chain 182.70 Call 200.00 9/19 Yes 3.75 3.80 3.80 +0.20 +5.56% 7,149 46,468 0.38 0.28 16 59 None
NVDA Options Chain 182.70 Put 162.50 8/15 No 0.16 0.17 0.16 -0.12 -42.86% 7,146 6,382 0.48 -0.03 16 59 None
SMCI Options Chain 44.60 Put 45.00 8/15 No 1.72 1.75 1.74 +0.69 +65.72% 7,122 17,648 0.63 -0.52 11 50 None
PYPL Options Chain 67.65 Call 69.00 8/15 No 0.50 0.53 0.51 -0.34 -40.00% 7,107 1,424 0.28 0.31 11 60 None
AAPL Options Chain 229.35 Put 210.00 9/19 No 1.90 1.94 1.92 -1.63 -45.92% 7,080 14,328 0.29 -0.16 9 64 None
NVDA Options Chain 182.70 Call 200.00 8/22 No 0.36 0.37 0.36 0.00 0.00% 7,055 19,498 0.31 0.08 16 59 None
GOOGL Options Chain 201.42 Call 200.00 9/19 No 9.25 9.40 9.30 +2.55 +37.78% 7,046 37,406 0.30 0.57 15 70 None
NVDA Options Chain 182.70 Call 180.00 8/29 Yes 9.75 9.85 9.75 +0.64 +7.03% 7,022 15,484 0.46 0.59 16 59 None
RUN Options Chain 11.85 Call 11.50 8/15 No 0.75 0.79 0.72 -0.30 -29.42% 7,007 21,310 0.89 0.63 7 44 None
UNH Options Chain 250.89 Put 310.00 8/15 No 57.05 60.00 59.40 -7.79 -11.60% 7,002 687 1.22 -1.00 13 69 None
AAPL Options Chain 229.35 Call 175.00 1/16 Yes 58.85 59.35 59.15 +9.05 +18.07% 6,996 2,591 0.32 0.92 9 64 None
AAPL Options Chain 229.35 Call 260.00 8/15 No 0.07 0.08 0.08 +0.06 +300.00% 6,996 15,686 0.42 0.01 9 64 None
MSTR Options Chain 395.13 Call 395.00 8/15 No 11.45 11.85 11.68 -5.32 -31.30% 6,982 1,443 0.52 0.52 5 74 None
GOOGL Options Chain 201.42 Call 230.00 9/19 No 0.88 0.93 0.90 +0.37 +69.82% 6,971 8,452 0.29 0.10 15 70 None
COMM Options Chain 15.58 Call 16.00 9/19 No 0.45 0.55 0.50 +0.18 +56.25% 6,963 2,419 0.31 0.43 9 37 None
TEM Options Chain 60.87 Call 65.00 8/15 No 0.90 1.00 0.95 -0.85 -47.23% 6,957 5,588 0.71 0.28 3 21 None
MU Options Chain 118.89 Call 115.00 8/15 No 5.35 5.45 5.45 +3.70 +211.43% 6,933 13,001 0.48 0.71 16 70 None
INTC Options Chain 19.95 Put 19.00 8/15 No 0.12 0.13 0.12 -0.08 -40.00% 6,920 29,373 0.43 -0.16 6 52 None
AAPL Options Chain 229.35 Put 225.00 8/29 No 3.75 3.85 3.80 -4.55 -54.50% 6,895 2,306 0.27 -0.37 9 64 None
AAPL Options Chain 229.35 Put 200.00 9/19 No 0.96 0.98 0.97 -0.76 -43.94% 6,867 37,867 0.31 -0.09 9 64 None
OPEN Options Chain 1.95 Call 1.50 8/15 No 0.47 0.48 0.48 +0.10 +26.32% 6,849 22,555 1.71 0.92 8 22 None
INTC Options Chain 19.95 Put 19.50 8/15 No 0.24 0.25 0.24 -0.13 -35.14% 6,824 13,856 0.41 -0.30 6 52 None
SOUN Options Chain 13.55 Call 15.00 10/17 No 1.56 1.60 1.58 +0.67 +73.63% 6,814 6,526 0.89 0.47 3 17 None
MSTR Options Chain 395.13 Call 400.00 8/15 No 9.05 9.40 9.20 -4.80 -34.29% 6,799 6,308 0.52 0.45 5 74 None
AMZN Options Chain 222.69 Call 230.00 9/19 No 4.60 4.65 4.59 -0.61 -11.74% 6,795 18,603 0.24 0.38 15 65 None
PLTR Options Chain 186.96 Put 180.00 8/22 No 3.70 3.80 3.75 -2.16 -36.55% 6,787 2,497 0.47 -0.32 11 51 None
HOOD Options Chain 114.63 Call 123.00 8/15 No 1.08 1.19 1.14 +0.30 +35.72% 6,770 5,681 0.60 0.22 11 57 None
SMCI Options Chain 44.60 Call 50.00 8/15 No 0.23 0.24 0.23 -0.43 -65.16% 6,755 54,202 0.68 0.11 11 50 None
WBD Options Chain 10.91 Call 13.00 12/19 No 0.47 0.51 0.52 -0.36 -40.91% 6,749 10,279 0.42 0.32 3 17 None
TSLA Options Chain 329.65 Put 322.50 8/15 No 4.45 4.55 4.55 -3.60 -44.18% 6,731 1,138 0.43 -0.33 8 49 None
GOOGL Options Chain 201.42 Call 230.00 8/15 No 0.04 0.05 0.05 +0.03 +150.00% 6,719 13,996 0.41 0.01 15 70 None
MSFT Options Chain 522.04 Put 475.00 12/19 Yes 10.05 10.20 10.20 -1.45 -12.45% 6,701 1,845 0.25 -0.21 14 68 None
COIN Options Chain 310.54 Call 340.00 8/15 No 1.48 1.60 1.56 -0.52 -25.00% 6,699 4,655 0.56 0.13 14 62 None
SNDK Options Chain 44.34 Call 45.00 9/19 No 3.00 3.30 3.20 +1.50 +88.24% 6,696 1,560 0.57 0.51 3 20 None
FTNT Options Chain 74.39 Call 75.00 8/15 No 1.10 1.15 1.11 -1.18 -51.53% 6,681 4,655 0.35 0.44 11 57 None
NVDA Options Chain 182.70 Call 180.00 9/05 Yes 10.45 10.55 10.50 +0.70 +7.15% 6,666 5,174 0.43 0.58 16 59 None
TTD Options Chain 54.23 Call 60.00 9/19 Yes 1.73 1.84 1.75 -27.05 -93.93% 6,643 2,850 0.50 0.32 10 48 None