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
TSLA Options Chain 336.87 Call 340.00 8/19 No 1.83 1.87 1.83 -2.07 -53.08% 119,810 4,862 0.45 0.35 8 58 None
TSLA Options Chain 336.87 Put 335.00 8/19 No 2.20 2.24 2.21 0.00 0.00% 118,864 2,676 0.44 -0.40 8 58 None
NVDA Options Chain 219.74 Call 222.50 8/19 No 0.54 0.57 0.54 -3.11 -85.21% 114,505 2,302 0.33 0.24 13 58 None
NVDA Options Chain 219.74 Put 217.50 8/19 No 0.75 0.78 0.77 +0.52 +208.00% 94,159 4,412 0.37 -0.30 13 58 None
NVDA Options Chain 219.74 Call 220.00 8/19 No 1.47 1.50 1.47 -4.23 -74.22% 85,357 1,782 0.34 0.47 13 58 None
NVDA Options Chain 219.74 Put 220.00 8/19 No 1.65 1.71 1.70 +1.18 +226.93% 77,864 7,463 0.35 -0.53 13 58 None
TSLA Options Chain 336.87 Put 330.00 8/19 No 0.79 0.82 0.81 -0.20 -19.81% 77,124 3,128 0.44 -0.19 8 58 None
NVDA Options Chain 219.74 Call 225.00 8/19 No 0.17 0.19 0.18 -1.99 -91.71% 69,999 10,143 0.34 0.11 13 58 None
TSLA Options Chain 336.87 Call 337.50 8/19 No 2.77 2.83 2.84 -2.36 -45.39% 63,920 863 0.44 0.47 8 58 None
TSLA Options Chain 336.87 Put 337.50 8/19 No 3.35 3.50 3.47 +0.25 +7.77% 60,933 1,505 0.44 -0.53 8 58 None
TSLA Options Chain 336.87 Call 350.00 8/19 No 0.29 0.30 0.29 -0.78 -72.90% 59,566 6,235 0.50 0.08 8 58 None
NVDA Options Chain 219.74 Call 225.00 8/21 No 0.94 0.97 0.94 -2.26 -70.63% 57,501 44,804 0.35 0.24 13 58 None
TSLA Options Chain 336.87 Call 345.00 8/19 No 0.72 0.75 0.76 -1.33 -63.64% 57,290 2,999 0.47 0.18 8 58 None
NVDA Options Chain 219.74 Put 215.00 8/19 No 0.32 0.33 0.33 +0.18 +120.00% 56,311 11,028 0.40 -0.17 13 58 None
TSLA Options Chain 336.87 Put 332.50 8/19 No 1.35 1.39 1.43 -0.08 -5.30% 54,320 931 0.44 -0.28 8 58 None
AS Options Chain 33.62 Call 40.00 9/18 No 0.25 0.30 0.30 -0.07 -18.92% 52,796 5,299 0.47 0.12 3 20 None
TSLA Options Chain 336.87 Call 342.50 8/19 No 1.15 1.20 1.21 -1.66 -57.84% 50,968 2,004 0.46 0.25 8 58 None
SPCX Options Chain 143.34 Call 150.00 8/21 No 1.54 1.58 1.56 -1.54 -49.68% 49,517 48,258 0.76 0.27 5 35 None
NVDA Options Chain 219.74 Call 230.00 8/21 No 0.28 0.29 0.27 -1.05 -79.55% 42,051 95,239 0.36 0.08 13 58 None
PCG Options Chain 17.82 Call 25.00 9/18 No 0.04 0.11 0.10 +0.05 +100.00% 41,641 144,931 0.67 0.05 13 61 None
TSLA Options Chain 336.87 Call 335.00 8/19 No 4.05 4.20 4.15 -2.53 -37.88% 39,906 872 0.44 0.60 8 58 None
NVDA Options Chain 219.74 Call 227.50 8/19 No 0.07 0.08 0.06 -1.05 -94.60% 38,735 10,245 0.39 0.05 13 58 None
SPCX Options Chain 143.34 Call 145.00 8/21 No 3.05 3.15 3.15 -2.00 -38.84% 38,446 18,359 0.74 0.45 5 35 None
AAPL Options Chain 310.03 Call 310.00 8/21 No 3.05 3.30 3.15 +1.65 +110.00% 36,912 38,967 0.27 0.53 10 66 None
NVDA Options Chain 219.74 Call 220.00 8/21 No 2.76 2.80 2.76 -3.66 -57.01% 36,729 59,775 0.35 0.49 13 58 None
CVX Options Chain 203.09 Call 205.00 8/21 No 1.66 1.76 1.73 +0.65 +60.19% 36,527 29,377 0.27 0.51 13 77 None
AAPL Options Chain 310.03 Call 315.00 8/21 No 1.21 1.32 1.25 +0.71 +131.49% 35,769 24,902 0.27 0.28 10 66 None
NFLX Options Chain 76.07 Call 80.00 8/21 No 0.30 0.31 0.30 +0.15 +100.00% 34,084 39,657 0.37 0.21 7 56 None
SPCX Options Chain 143.34 Put 140.00 8/21 No 2.25 2.30 2.25 +0.38 +20.33% 32,893 19,090 0.72 -0.34 5 35 None
WULF Options Chain 15.62 Call 30.00 12/18 No 0.55 0.72 0.60 -0.32 -34.79% 31,923 42,550 0.93 0.17 2 38 None
TJX Options Chain 150.85 Call 152.50 8/21 Yes 2.35 2.70 2.60 -0.15 -5.46% 30,130 439 0.55 0.45 14 61 None
WULF Options Chain 15.62 Put 16.00 12/18 No 3.30 3.50 3.36 +0.41 +13.90% 30,034 31,263 0.91 -0.41 2 38 None
WULF Options Chain 15.62 Call 38.00 12/18 No 0.22 0.36 0.26 -0.56 -68.30% 30,001 31,534 0.94 0.08 2 38 None
TSLA Options Chain 336.87 Put 340.00 8/19 No 4.85 5.05 4.99 +0.54 +12.14% 29,042 2,609 0.45 -0.65 8 58 None
NFLX Options Chain 76.07 Call 79.00 8/21 No 0.55 0.57 0.55 +0.30 +120.00% 28,270 11,891 0.36 0.33 7 56 None
NVDA Options Chain 219.74 Call 255.00 8/28 Yes 0.34 0.35 0.35 -0.26 -42.63% 27,954 4,440 0.52 0.04 13 58 None
TSLA Options Chain 336.87 Call 350.00 8/21 No 1.40 1.45 1.40 -0.95 -40.43% 27,883 21,184 0.46 0.19 8 58 None
MU Options Chain 940.76 Call 950.00 8/19 No 9.85 10.65 10.20 -59.70 -85.41% 27,487 233 0.75 0.40 13 68 None
GTM Options Chain 3.82 Put 3.00 10/02 No 0.10 0.15 0.10 % 27,410 0 0.87 -0.17 3 15 None
NVDA Options Chain 219.74 Call 232.50 8/28 Yes 2.61 2.64 2.61 -1.77 -40.42% 27,353 3,456 0.48 0.26 13 58 None
PLTR Options Chain 171.54 Call 175.00 8/21 No 1.71 1.76 1.73 -0.75 -30.25% 27,299 13,030 0.50 0.34 11 51 None
AAPL Options Chain 310.03 Call 320.00 8/21 No 0.42 0.46 0.43 +0.23 +115.00% 26,987 30,487 0.28 0.12 10 66 None
MU Options Chain 940.76 Call 1,000.00 8/19 No 1.29 1.40 1.35 -25.86 -95.04% 26,854 1,604 0.80 0.07 13 68 None
META Options Chain 543.67 Put 540.00 8/19 No 2.90 3.15 2.85 +2.54 +819.36% 26,793 652 0.42 -0.37 14 74 None
PCG Options Chain 17.82 Call 18.50 8/21 No 0.12 0.22 0.15 +0.06 +66.67% 26,433 34,961 0.65 0.26 13 61 None
NVDA Options Chain 219.74 Call 240.00 9/04 Yes 2.03 2.09 2.05 -1.25 -37.88% 26,340 33,255 0.43 0.19 13 58 None
NFLX Options Chain 76.07 Call 78.00 8/21 No 0.92 0.96 0.92 +0.49 +113.96% 26,114 17,075 0.36 0.48 7 56 None
NVDA Options Chain 219.74 Put 215.00 8/21 No 1.10 1.13 1.11 +0.66 +146.67% 26,053 37,148 0.38 -0.26 13 58 None
NVDA Options Chain 219.74 Call 220.00 8/24 No 3.30 3.40 3.30 -3.75 -53.20% 25,410 6,897 0.30 0.50 13 58 None
PCG Options Chain 17.82 Put 17.50 8/21 No 0.15 0.27 0.22 -0.14 -38.89% 25,164 4,544 0.53 -0.36 13 61 None
WOLF Options Chain 31.46 Put 25.00 9/18 Yes 1.41 1.60 1.45 +0.46 +46.47% 25,044 29,908 1.20 -0.20 8 37 None
WOLF Options Chain 31.46 Put 17.50 9/18 Yes 0.17 0.21 0.17 +0.06 +54.55% 25,022 50,292 1.25 -0.03 8 37 None
TSLA Options Chain 336.87 Put 327.50 8/19 No 0.44 0.46 0.45 -0.22 -32.84% 24,518 2,230 0.45 -0.12 8 58 None
CVNA Options Chain 65.00 Put 60.00 8/21 No 0.38 0.45 0.43 +0.38 +760.00% 24,222 14,609 0.88 -0.15 8 50 None
TSLA Options Chain 336.87 Call 347.50 8/19 No 0.46 0.47 0.45 -1.02 -69.39% 24,158 1,512 0.49 0.12 8 58 None
TSLA Options Chain 336.87 Put 325.00 8/19 No 0.25 0.26 0.26 -0.19 -42.23% 24,058 2,026 0.47 -0.08 8 58 None
META Options Chain 543.67 Put 545.00 8/19 No 5.15 5.55 5.37 +4.87 +974.00% 23,967 479 0.42 -0.54 14 74 None
NVDA Options Chain 219.74 Call 270.00 9/04 Yes 0.25 0.27 0.25 -0.15 -37.50% 23,586 26,602 0.49 0.03 13 58 None
CVX Options Chain 203.09 Call 215.00 9/11 No 1.56 1.89 1.65 +0.32 +24.06% 23,579 225 0.25 0.22 13 77 None
AMZN Options Chain 259.45 Call 265.00 8/21 No 1.03 1.10 1.03 -0.88 -46.08% 23,443 12,519 0.32 0.23 9 61 None
SKHY Options Chain 155.62 Put 105.00 9/25 No 0.65 0.95 0.90 +0.20 +28.58% 23,275 78 0.81 -0.05 3 22 None
CVX Options Chain 203.09 Call 200.00 8/21 No 5.60 6.50 5.84 +2.29 +64.51% 23,196 5,152 0.38 0.90 13 77 None
PLTR Options Chain 171.54 Put 170.00 8/21 No 2.38 2.43 2.41 +0.02 +0.84% 23,094 14,122 0.51 -0.41 11 51 None
MSFT Options Chain 481.63 Call 485.00 8/21 No 3.00 3.70 3.05 -0.54 -15.05% 22,836 2,862 0.27 0.39 11 66 None
ASTS Options Chain 67.07 Call 80.00 8/21 No 0.08 0.09 0.08 -0.42 -84.00% 22,824 13,365 1.05 0.03 4 42 None
TSLA Options Chain 336.87 Call 340.00 8/21 No 4.00 4.10 4.06 -1.66 -29.03% 22,217 8,674 0.44 0.42 8 58 None
AAPL Options Chain 310.03 Call 312.50 8/21 No 1.99 2.14 1.99 +1.09 +121.12% 21,898 7,738 0.27 0.40 10 66 None
INTC Options Chain 103.68 Call 105.00 8/21 No 0.30 0.33 0.31 -2.06 -86.92% 21,751 25,354 0.72 0.12 5 55 None
NVDA Options Chain 219.74 Call 235.00 8/21 No 0.11 0.12 0.11 -0.35 -76.09% 21,674 85,112 0.41 0.02 13 58 None
MU Options Chain 940.76 Call 1,000.00 8/21 No 6.05 6.35 6.10 -29.36 -82.80% 21,560 9,821 0.73 0.18 13 68 None
NVDA Options Chain 219.74 Put 220.00 8/21 No 2.84 2.90 2.92 +1.72 +143.34% 21,262 18,949 0.36 -0.51 13 58 None
NVDA Options Chain 219.74 Call 240.00 8/28 Yes 1.33 1.35 1.33 -1.03 -43.65% 21,081 49,399 0.49 0.15 13 58 None
XEL Options Chain 79.17 Put 65.00 1/15 No 0.60 2.20 1.05 -0.15 -12.50% 21,012 6,121 0.33 -0.15 10 72 None
KEEL Options Chain 3.83 Call 5.00 9/18 No 0.07 0.08 0.08 -0.07 -46.67% 20,937 12,425 1.22 0.12 4 34 None
COIN Options Chain 146.23 Call 150.00 8/21 No 2.09 2.23 2.13 -2.35 -52.46% 20,574 12,540 0.68 0.36 7 55 None
CMPX Options Chain 2.32 Call 3.00 11/20 No 0.50 0.65 0.53 +0.18 +51.43% 20,548 2,278 1.41 0.53 7 28 None
CVX Options Chain 203.09 Call 175.00 9/18 No 30.35 32.75 30.76 +2.72 +9.70% 20,285 4,271 0.57 1.00 13 77 None
META Options Chain 543.67 Put 550.00 8/19 No 8.20 8.90 8.40 +7.51 +843.82% 20,084 2,447 0.43 -0.69 14 74 None
WOLF Options Chain 31.46 Put 22.50 9/18 Yes 0.75 0.89 0.86 +0.30 +53.58% 20,046 20,109 1.19 -0.13 8 37 None
WOLF Options Chain 31.46 Put 27.50 9/18 Yes 2.28 2.48 2.52 +1.04 +70.27% 20,021 835 1.19 -0.29 8 37 None
CRWV Options Chain 93.17 Put 60.00 10/16 No 0.95 1.05 1.03 +0.52 +101.97% 19,999 3,719 0.82 -0.07 3 21 None
SPCX Options Chain 143.34 Call 160.00 8/21 No 0.36 0.38 0.37 -0.62 -62.63% 19,959 50,651 0.83 0.09 5 35 None
TSLA Options Chain 336.87 Call 345.00 8/21 No 2.43 2.47 2.42 -1.30 -34.95% 19,889 14,881 0.45 0.29 8 58 None
AMZN Options Chain 259.45 Call 270.00 8/21 No 0.36 0.38 0.37 -0.44 -54.33% 19,471 48,999 0.34 0.09 9 61 None
NVDA Options Chain 219.74 Call 230.00 8/19 No 0.04 0.05 0.05 -0.47 -90.39% 19,456 12,949 0.44 0.02 13 58 None
NVDA Options Chain 219.74 Put 217.50 8/21 No 1.80 1.84 1.84 +1.10 +148.65% 19,073 11,667 0.37 -0.37 13 58 None
META Options Chain 543.67 Call 550.00 8/19 No 2.30 2.45 2.39 -16.97 -87.66% 19,059 46 0.42 0.31 14 74 None
CVX Options Chain 203.09 Call 175.00 8/21 No 29.35 31.95 31.00 +3.00 +10.72% 19,052 4,153 1.69 1.00 13 77 None
NVDA Options Chain 219.74 Call 222.50 8/21 No 1.68 1.73 1.70 -3.05 -64.22% 18,796 10,343 0.35 0.35 13 58 None
NVDA Options Chain 219.74 Call 227.50 8/21 No 0.50 0.53 0.51 -1.61 -75.95% 18,729 79,026 0.35 0.14 13 58 None
MSFT Options Chain 481.63 Call 485.00 8/19 No 1.28 1.41 1.35 -0.87 -39.19% 18,547 1,238 0.25 0.34 11 66 None
NVDA Options Chain 219.74 Put 212.50 8/19 No 0.14 0.16 0.15 +0.06 +66.67% 18,349 2,082 0.44 -0.10 13 58 None
CVX Options Chain 203.09 Call 190.00 8/21 No 15.50 16.00 15.55 +1.65 +11.88% 18,332 3,853 0.96 1.00 13 77 None
AMZN Options Chain 259.45 Put 250.00 8/21 No 0.38 0.40 0.40 0.00 0.00% 18,315 17,377 0.34 -0.10 9 61 None
NUAI Options Chain 5.13 Call 6.00 8/21 No 0.05 0.10 0.06 -0.14 -70.00% 18,286 18,809 1.71 0.12 3 16 None
CVX Options Chain 203.09 Call 195.00 8/21 No 9.55 11.90 10.50 +2.65 +33.76% 18,036 3,888 0.83 1.00 13 77 None
TSLA Options Chain 336.87 Put 322.50 8/19 No 0.14 0.15 0.14 -0.16 -53.34% 17,952 777 0.49 -0.05 8 58 None
CIFR Options Chain 16.09 Put 15.00 12/18 No 2.73 3.15 3.05 +0.75 +32.61% 17,611 21,903 1.05 -0.33 5 39 None
MSTR Options Chain 92.52 Call 110.00 8/21 No 0.07 0.08 0.08 -0.35 -81.40% 17,594 17,146 0.95 0.03 4 53 None
BAC Options Chain 64.23 Put 64.00 8/21 No 0.34 0.37 0.37 -0.19 -33.93% 17,491 7,317 0.20 -0.41 10 65 None
NFLX Options Chain 76.07 Put 78.00 8/21 No 1.09 1.13 1.10 -1.29 -53.98% 17,434 3,585 0.36 -0.52 7 56 None
META Options Chain 543.67 Put 547.50 8/19 No 6.50 7.15 7.00 +6.33 +944.78% 17,333 335 0.42 -0.62 14 74 None
CCJ Options Chain 96.03 Put 80.00 8/21 No 0.00 0.10 0.18 +0.14 +350.00% 17,307 36,619 1.07 0.00 12 54 None
INTC Options Chain 103.68 Put 70.00 10/02 No 0.69 0.81 0.76 +0.27 +55.11% 17,298 19 0.68 -0.07 5 55 None
TSLA Options Chain 336.87 Put 335.00 8/21 No 4.35 4.45 4.35 +0.52 +13.58% 17,162 3,729 0.44 -0.43 8 58 None
MU Options Chain 940.76 Call 960.00 8/19 No 6.85 7.30 6.85 -49.31 -87.81% 17,088 158 0.75 0.30 13 68 None
DOCU Options Chain 60.08 Call 65.00 8/21 No 0.10 0.13 0.12 -0.08 -40.00% 17,080 693 0.64 0.10 7 49 None
BP Options Chain 42.80 Call 45.00 12/18 No 2.31 2.38 2.35 +0.30 +14.64% 17,013 2,183 0.30 0.45 14 66 None
MU Options Chain 940.76 Put 900.00 8/19 No 2.39 2.57 2.48 +1.97 +386.28% 16,996 1,328 0.76 -0.13 13 68 None
XPEV Options Chain 11.74 Call 12.50 8/21 No 0.07 0.10 0.08 -0.15 -65.22% 16,987 10,504 0.77 0.18 12 41 None
NVDA Options Chain 219.74 Call 240.00 9/18 Yes 3.20 3.30 3.20 -1.67 -34.30% 16,938 55,720 0.38 0.23 13 58 None
CLSK Options Chain 11.73 Call 12.00 9/18 No 1.02 1.05 1.04 -0.40 -27.78% 16,876 2,696 0.86 0.50 10 40 None
PLTR Options Chain 171.54 Call 180.00 8/21 No 0.59 0.62 0.60 -0.45 -42.86% 16,831 30,882 0.50 0.15 11 51 None
PLTR Options Chain 171.54 Put 165.00 8/21 No 0.93 0.96 0.96 -0.03 -3.03% 16,449 13,964 0.53 -0.20 11 51 None
PLTR Options Chain 171.54 Call 172.50 8/21 No 2.70 2.77 2.75 -0.85 -23.62% 16,383 2,763 0.50 0.46 11 51 None
IREN Options Chain 42.00 Call 50.00 8/21 No 0.07 0.08 0.07 -0.34 -82.93% 16,339 32,079 1.10 0.04 10 42 None
AMZN Options Chain 259.45 Call 270.00 8/28 No 1.49 1.60 1.60 -0.60 -27.28% 16,207 5,148 0.29 0.22 9 61 None
AMZN Options Chain 259.45 Call 260.00 8/21 No 2.63 2.80 2.80 -1.30 -31.71% 15,961 36,965 0.31 0.48 9 61 None
NOK Options Chain 10.39 Call 14.00 9/18 No 0.08 0.09 0.07 -0.05 -41.67% 15,890 68,500 0.70 0.10 11 47 None
NVDA Options Chain 219.74 Call 230.00 8/28 Yes 3.20 3.30 3.25 -1.96 -37.62% 15,870 26,297 0.48 0.30 13 58 None
MU Options Chain 940.76 Call 980.00 8/19 No 3.05 3.20 3.10 -36.57 -92.19% 15,829 1,517 0.77 0.15 13 68 None
ONDS Options Chain 9.06 Call 9.00 8/21 No 0.31 0.33 0.33 +0.01 +3.13% 15,817 29,814 0.90 0.55 9 38 None
AAPL Options Chain 310.03 Call 307.50 8/21 No 4.50 4.90 4.72 +2.35 +99.16% 15,607 7,930 0.28 0.66 10 66 None
NU Options Chain 14.35 Call 14.00 9/18 No 0.80 0.85 0.85 -0.32 -27.35% 15,528 33,312 0.36 0.64 13 56 None
BE Options Chain 209.01 Call 230.00 8/21 No 1.40 1.46 1.42 -9.43 -86.92% 15,440 16,236 1.00 0.15 5 54 None
WBD Options Chain 28.48 Call 29.00 9/18 No 0.53 0.66 0.60 +0.28 +87.50% 15,435 40,717 0.25 0.42 3 19 None
NVDA Options Chain 219.74 Call 235.00 9/18 Yes 4.40 4.50 4.40 -1.98 -31.04% 15,380 26,197 0.38 0.28 13 58 None
SPCX Options Chain 143.34 Put 135.00 8/21 No 0.89 0.92 0.90 +0.08 +9.76% 15,342 21,076 0.73 -0.17 5 35 None
AAPL Options Chain 310.03 Put 300.00 8/21 No 0.36 0.40 0.38 -0.72 -65.46% 15,290 31,279 0.29 -0.10 10 66 None
TSLA Options Chain 336.87 Call 335.00 8/21 No 6.35 6.50 6.35 -2.02 -24.14% 15,281 4,806 0.44 0.57 8 58 None
MSFT Options Chain 481.63 Put 480.00 8/19 No 1.83 2.01 2.00 -1.67 -45.51% 15,197 1,004 0.28 -0.37 11 66 None
NVDA Options Chain 219.74 Put 237.50 8/21 No 17.45 18.95 17.96 +5.26 +41.42% 15,111 89 0.59 -0.99 13 58 None
BNY Options Chain 164.27 Put 150.00 1/15 Yes 4.30 5.30 5.02 +0.72 +16.75% 15,096 121 0.27 -0.25 15 71 None
BNY Options Chain 164.27 Put 140.00 1/15 Yes 2.10 2.95 2.78 -1.32 -32.20% 15,080 15,380 0.28 -0.15 15 71 None
SOFI Options Chain 17.66 Call 18.00 8/21 No 0.18 0.19 0.18 -0.39 -68.43% 15,071 38,621 0.49 0.36 11 50 None
JNJ Options Chain 262.80 Call 270.00 9/18 No 6.55 7.80 7.50 +3.75 +100.00% 15,049 15,644 0.22 0.52 8 66 None
SPCX Options Chain 143.34 Call 143.00 8/21 No 3.90 4.05 4.00 -2.40 -37.50% 14,888 3,045 0.74 0.54 5 35 None
SPCX Options Chain 143.34 Put 145.00 8/21 No 4.65 4.80 4.59 +0.69 +17.70% 14,786 12,304 0.73 -0.55 5 35 None
INTC Options Chain 103.68 Call 110.00 9/18 No 2.89 3.00 2.91 -2.79 -48.95% 14,772 56,889 0.65 0.29 5 55 None
TSLA Options Chain 336.87 Put 330.00 8/21 No 2.50 2.57 2.59 +0.36 +16.15% 14,693 8,073 0.44 -0.29 8 58 None
INTC Options Chain 103.68 Call 100.00 8/21 No 1.10 1.19 1.14 -4.06 -78.08% 14,504 18,309 0.69 0.30 5 55 None
MU Options Chain 940.76 Put 935.00 8/19 No 10.40 11.65 10.40 +8.90 +593.34% 14,477 893 0.70 -0.43 13 68 None
NVDA Options Chain 219.74 Call 220.00 8/28 Yes 7.00 7.10 6.95 -3.24 -31.80% 14,427 16,714 0.48 0.51 13 58 None
SPCX Options Chain 143.34 Put 141.00 8/21 No 2.65 2.70 2.63 +0.53 +25.24% 14,369 1,593 0.72 -0.38 5 35 None
MU Options Chain 940.76 Put 940.00 8/19 No 12.45 13.90 13.42 +11.65 +658.20% 14,368 449 0.69 -0.49 13 68 None
CORZ Options Chain 18.85 Call 26.00 9/18 No 0.16 0.20 0.19 -0.15 -44.12% 14,289 13,905 0.77 0.11 5 29 None
BIDU Options Chain 90.87 Call 150.00 9/18 Yes 0.03 0.06 0.03 -0.15 -83.34% 14,212 14,255 0.68 0.00 9 22 None
SMCI Options Chain 37.41 Call 40.00 8/21 No 0.35 0.37 0.37 -0.37 -50.00% 13,979 21,851 0.90 0.22 11 47 None
META Options Chain 543.67 Call 580.00 8/21 No 0.69 0.80 0.70 -4.00 -85.11% 13,951 4,916 0.47 0.07 14 74 None
TSLA Options Chain 336.87 Put 340.00 8/21 No 6.90 7.10 7.10 +0.95 +15.45% 13,832 8,595 0.44 -0.58 8 58 None
MSFT Options Chain 481.63 Call 482.50 8/19 No 2.21 2.43 2.40 -0.75 -23.81% 13,807 776 0.24 0.48 11 66 None
CVX Options Chain 203.09 Call 185.00 8/21 No 20.50 21.45 21.45 +3.69 +20.78% 13,541 2,984 1.15 1.00 13 77 None
MARA Options Chain 8.96 Call 9.50 8/21 No 0.10 0.12 0.10 -0.37 -78.73% 13,525 55,425 0.89 0.25 6 39 None
KLAC Options Chain 206.41 Put 224.00 11/20 No 42.00 45.40 43.10 -2.77 -6.04% 13,503 33 0.67 -0.59 9 58 None
BE Options Chain 209.01 Call 250.00 9/18 No 9.00 9.35 9.02 -9.63 -51.64% 13,247 14,849 0.91 0.29 5 54 None
CVX Options Chain 203.09 Call 180.00 9/18 No 25.50 26.30 26.30 +3.30 +14.35% 13,211 2,603 0.38 1.00 13 77 None
NKE Options Chain 40.06 Call 40.00 8/21 No 0.53 0.58 0.55 +0.30 +120.00% 13,165 7,834 0.35 0.53 13 59 None
CRWV Options Chain 93.17 Call 100.00 8/21 No 0.78 0.85 0.80 -6.90 -89.61% 13,162 36,197 0.90 0.20 3 21 None
INTC Options Chain 103.68 Call 120.00 9/18 No 1.42 1.51 1.51 -1.64 -52.07% 13,121 42,141 0.67 0.16 5 55 None
OXY Options Chain 59.80 Call 65.00 10/16 No 1.28 1.45 1.35 +0.20 +17.40% 13,109 673 0.33 0.29 10 55 None
NVDA Options Chain 219.74 Call 232.50 8/21 No 0.16 0.18 0.16 -0.62 -79.49% 13,078 15,944 0.38 0.04 13 58 None
OXY Options Chain 59.80 Call 75.00 10/16 No 0.22 0.30 0.26 +0.04 +18.19% 12,901 279 0.36 0.06 10 55 None
CSX Options Chain 50.24 Call 52.50 9/18 No 0.55 0.60 0.57 +0.07 +14.00% 12,830 5,020 0.23 0.28 8 61 None
ASX Options Chain 36.41 Call 42.50 9/18 No 0.75 0.90 0.85 -1.10 -56.41% 12,816 977 0.63 0.24 14 45 None
MU Options Chain 940.76 Call 940.00 8/19 No 14.30 15.20 14.63 -60.01 -80.40% 12,806 65 0.75 0.51 13 68 None
META Options Chain 543.67 Call 665.00 9/11 No 0.77 0.86 0.80 -0.57 -41.61% 12,776 12,075 0.42 0.04 14 74 None
TSLA Options Chain 336.87 Call 330.00 8/19 No 7.50 7.90 7.50 -2.95 -28.23% 12,692 2,408 0.45 0.81 8 58 None
MSTR Options Chain 92.52 Call 100.00 8/21 No 0.50 0.52 0.51 -1.57 -75.49% 12,607 30,685 0.79 0.15 4 53 None
META Options Chain 543.67 Call 560.00 8/19 No 0.68 0.72 0.71 -10.35 -93.58% 12,558 193 0.46 0.11 14 74 None
NVDA Options Chain 219.74 Put 195.00 9/18 Yes 2.11 2.16 2.15 +0.60 +38.71% 12,497 20,228 0.42 -0.17 13 58 None
TSLA Options Chain 336.87 Call 325.00 8/21 No 12.85 13.85 13.15 -2.80 -17.56% 12,422 6,040 0.44 0.82 8 58 None
SPCX Options Chain 143.34 Put 130.00 8/21 No 0.31 0.33 0.30 -0.02 -6.25% 12,355 17,889 0.76 -0.08 5 35 None
CCJ Options Chain 96.03 Put 80.00 10/02 No 0.50 1.14 0.81 +0.22 +37.29% 12,168 1 0.44 -0.11 12 54 None
AAPL Options Chain 310.03 Put 307.50 8/21 No 1.77 1.87 1.82 -2.28 -55.61% 12,122 1,972 0.27 -0.34 10 66 None
NVDA Options Chain 219.74 Put 232.50 8/19 No 12.25 12.95 13.37 +5.77 +75.93% 12,100 308 0.72 -0.99 13 58 None
POET Options Chain 8.48 Call 9.50 8/28 No 0.20 0.22 0.21 -0.46 -68.66% 12,071 13,455 0.98 0.28 7 30 None
GOOGL Options Chain 343.80 Call 345.00 8/21 No 3.30 3.50 3.45 -0.45 -11.54% 12,053 5,922 0.30 0.48 15 73 None
ASX Options Chain 36.41 Call 37.50 9/18 No 2.10 2.40 2.30 -2.30 -50.00% 12,018 1,617 0.63 0.48 14 45 None
NVDA Options Chain 219.74 Call 225.00 8/28 Yes 4.80 4.90 4.85 -2.54 -34.38% 12,003 16,429 0.48 0.40 13 58 None
META Options Chain 543.67 Call 555.00 8/19 No 1.26 1.34 1.26 -14.19 -91.85% 11,967 133 0.43 0.19 14 74 None
AS Options Chain 33.62 Call 32.50 8/21 No 1.20 1.45 1.25 -0.70 -35.90% 11,899 29,524 0.45 0.75 3 20 None
META Options Chain 543.67 Put 530.00 8/19 No 0.70 0.77 0.72 +0.58 +414.29% 11,897 484 0.43 -0.13 14 74 None
NBIS Options Chain 270.58 Put 250.00 8/21 No 10.10 10.65 10.10 +4.40 +77.20% 11,878 9,735 1.05 -0.51 3 22 None
NVDA Options Chain 219.74 Call 240.00 8/24 No 0.07 0.08 0.07 -0.25 -78.13% 11,818 6,782 0.34 0.01 13 58 None
CVNA Options Chain 65.00 Put 62.00 8/21 No 0.69 0.77 0.74 +0.66 +825.00% 11,812 6,163 0.81 -0.25 8 50 None
NVDA Options Chain 219.74 Call 225.00 8/24 No 1.37 1.40 1.40 -2.40 -63.16% 11,809 8,965 0.29 0.27 13 58 None
AAP Options Chain 56.96 Call 55.00 8/21 Yes 4.20 6.60 6.20 +1.80 +40.91% 11,804 690 2.03 0.63 10 45 None
ORCL Options Chain 142.79 Call 150.00 8/21 No 0.78 0.84 0.82 -1.46 -64.04% 11,665 18,832 0.61 0.19 9 66 None
PLTR Options Chain 171.54 Put 172.50 8/21 No 3.50 3.65 3.57 +0.08 +2.30% 11,619 5,716 0.50 -0.54 11 51 None
ASX Options Chain 36.41 Call 42.50 8/21 No 0.00 0.15 0.01 -0.19 -95.00% 11,618 18,458 1.21 0.01 14 45 None
OPEN Options Chain 3.36 Call 3.50 8/21 No 0.05 0.06 0.06 -0.08 -57.15% 11,588 9,852 0.88 0.33 5 31 None
ASX Options Chain 36.41 Call 47.50 8/21 No 0.00 0.05 0.03 0.00 0.00% 11,568 12,130 1.49 0.00 14 45 None
AAPL Options Chain 310.03 Put 305.00 8/21 No 1.00 1.18 1.08 -1.62 -60.00% 11,540 5,585 0.27 -0.22 10 66 None
APA Options Chain 41.63 Call 45.00 10/16 No 1.85 1.88 1.88 +0.42 +28.77% 11,477 626 0.42 0.40 14 70 None
WBD Options Chain 28.48 Put 28.00 8/21 No 0.00 0.22 0.11 -0.25 -69.45% 11,477 3,251 0.33 -0.26 3 19 None
AMZN Options Chain 259.45 Call 335.00 1/15 No 4.20 4.30 4.20 -0.30 -6.67% 11,459 14,845 0.33 0.16 9 61 None
ABNB Options Chain 183.25 Call 197.50 8/21 No 0.03 0.04 0.04 -0.11 -73.34% 11,444 108 0.38 0.00 9 60 None
KC Options Chain 10.84 Put 10.00 8/21 Yes 0.10 0.20 0.17 +0.05 +41.67% 11,434 367 1.20 -0.23 11 39 None
CBRS Options Chain 220.01 Put 115.00 8/21 No 0.00 0.05 0.02 0.00 0.00% 11,387 11,604 2.73 0.00 10 31 None
CVX Options Chain 203.09 Call 197.50 8/21 No 7.55 8.50 8.25 +2.73 +49.46% 11,308 2,543 0.49 1.00 13 77 None
CIFR Options Chain 16.09 Call 17.00 8/21 No 0.40 0.46 0.42 -1.34 -76.14% 11,277 1,929 1.37 0.33 5 39 None
CIFR Options Chain 16.09 Call 18.00 8/21 No 0.17 0.27 0.21 -0.91 -81.25% 11,255 4,992 1.40 0.18 5 39 None
SPCX Options Chain 143.34 Call 155.00 8/21 No 0.74 0.77 0.79 -0.99 -55.62% 11,183 23,079 0.79 0.16 5 35 None
TSLA Options Chain 336.87 Call 332.50 8/19 No 5.65 5.90 5.55 -2.90 -34.32% 11,172 2,558 0.44 0.72 8 58 None
RIOT Options Chain 18.91 Call 22.00 8/21 No 0.05 0.07 0.06 -0.16 -72.73% 11,127 17,958 1.11 0.06 6 43 None
LUV Options Chain 43.44 Call 55.00 9/18 No 0.05 0.15 0.04 -0.01 -20.00% 11,083 18,774 0.47 0.02 10 54 None
UBER Options Chain 74.66 Put 75.00 9/11 No 2.50 2.70 2.55 0.00 0.00% 11,079 133 0.34 -0.48 11 62 None
INTC Options Chain 103.68 Put 25.00 1/15 Yes 0.03 0.10 0.09 +0.03 +50.00% 11,078 31,562 0.87 0.00 5 55 None
PCG Options Chain 17.82 Call 18.00 8/21 No 0.23 0.37 0.27 +0.06 +28.58% 11,048 41,440 0.60 0.43 13 61 None
KLAC Options Chain 206.41 Put 122.00 8/21 No 0.00 0.05 0.05 0.00 0.00% 11,005 12,099 2.02 0.00 9 58 None
NVDA Options Chain 219.74 Put 210.00 8/21 No 0.40 0.42 0.41 +0.18 +78.27% 10,949 29,289 0.41 -0.10 13 58 None
ONDS Options Chain 9.06 Call 9.50 8/21 No 0.13 0.14 0.14 -0.01 -6.67% 10,935 12,048 0.91 0.31 9 38 None
MSFT Options Chain 481.63 Call 490.00 8/19 No 0.36 0.41 0.40 -0.59 -59.60% 10,932 2,296 0.26 0.13 11 66 None
CRWV Options Chain 93.17 Call 110.00 8/21 No 0.10 0.11 0.11 -2.23 -95.30% 10,842 16,231 0.98 0.03 3 21 None
AMC Options Chain 2.38 Call 3.00 8/21 No 0.01 0.02 0.02 0.00 0.00% 10,726 95,201 1.81 0.00 7 30 None
TSLA Options Chain 336.87 Call 337.50 8/21 No 5.10 5.35 5.20 -1.71 -24.75% 10,678 1,794 0.44 0.49 8 58 None
AAPL Options Chain 310.03 Call 317.50 8/21 No 0.70 0.78 0.70 +0.37 +112.13% 10,668 8,036 0.28 0.19 10 66 None
SPCX Options Chain 143.34 Call 141.00 8/21 No 4.95 5.15 5.05 -2.77 -35.43% 10,650 3,094 0.74 0.62 5 35 None
MU Options Chain 940.76 Put 930.00 8/19 No 9.00 9.45 9.20 +7.93 +624.41% 10,630 498 0.69 -0.38 13 68 None
TSLA Options Chain 336.87 Call 352.50 8/19 No 0.18 0.20 0.19 -0.56 -74.67% 10,627 1,743 0.52 0.05 8 58 None
CVNA Options Chain 65.00 Put 66.00 9/18 No 4.70 5.00 4.90 +2.37 +93.68% 10,621 3,865 0.58 -0.49 8 50 None
SPCX Options Chain 143.34 Call 140.00 8/21 No 5.55 5.75 5.70 -2.58 -31.16% 10,611 13,810 0.73 0.66 5 35 None
CVX Options Chain 203.09 Call 215.00 8/21 No 0.07 0.10 0.08 0.00 0.00% 10,557 1,176 0.32 0.02 13 77 None
NVDA Options Chain 219.74 Call 250.00 9/18 Yes 1.71 1.74 1.72 -0.94 -35.34% 10,534 54,756 0.39 0.15 13 58 None
META Options Chain 543.67 Put 537.50 8/19 No 2.07 2.26 2.23 +1.98 +792.00% 10,534 143 0.41 -0.30 14 74 None
CIFR Options Chain 16.09 Call 18.00 8/28 No 0.53 0.61 0.57 -1.00 -63.70% 10,475 3,609 1.15 0.31 5 39 None
BULL Options Chain 7.93 Call 10.00 1/21 No 1.88 1.93 1.92 -0.13 -6.35% 10,460 36,713 0.65 0.57 3 16 None
AS Options Chain 33.62 Put 32.50 9/18 No 1.10 1.35 1.20 -0.91 -43.13% 10,435 5,050 0.47 -0.35 3 20 None
APA Options Chain 41.63 Call 55.00 10/16 No 0.16 0.30 0.24 -0.13 -35.14% 10,386 19 0.42 0.08 14 70 None
CSX Options Chain 50.24 Call 55.00 9/18 No 0.10 0.20 0.15 0.00 0.00% 10,371 2,603 0.23 0.12 8 61 None
XE Options Chain 18.86 Call 20.00 9/18 No 1.40 1.55 1.45 -0.85 -36.96% 10,360 10,901 0.87 0.47 3 18 None
META Options Chain 543.67 Put 530.00 8/21 No 2.80 3.05 2.99 +2.51 +522.92% 10,309 5,744 0.42 -0.22 14 74 None
NVDA Options Chain 219.74 Call 250.00 8/21 No 0.02 0.03 0.02 -0.03 -60.00% 10,307 93,184 0.57 0.00 13 58 None
PTON Options Chain 5.35 Call 6.00 10/16 No 0.17 0.22 0.25 +0.06 +31.58% 10,282 28,154 0.47 0.32 11 33 None
VRT Options Chain 272.54 Put 215.00 9/25 No 2.00 2.90 2.41 +1.47 +156.39% 10,278 29 0.60 -0.08 9 57 None
INTC Options Chain 103.68 Call 115.00 9/18 No 2.04 2.13 2.04 -2.21 -52.00% 10,277 13,284 0.66 0.22 5 55 None
TSLA Options Chain 336.87 Put 320.00 8/21 No 0.70 0.73 0.72 +0.06 +9.10% 10,274 8,767 0.46 -0.10 8 58 None
INTC Options Chain 103.68 Call 105.00 9/18 No 4.15 4.25 4.20 -3.30 -44.00% 10,271 19,278 0.64 0.37 5 55 None
SPCX Options Chain 143.34 Call 142.00 8/21 No 4.40 4.60 4.60 -2.30 -33.34% 10,234 945 0.73 0.58 5 35 None
CSX Options Chain 50.24 Put 49.00 8/28 No 0.20 0.80 0.30 +0.09 +42.86% 10,204 28 0.32 -0.27 8 61 None
NOK Options Chain 10.39 Call 12.00 12/18 Yes 1.05 1.09 1.08 -0.18 -14.29% 10,200 17,947 0.67 0.44 11 47 None
XE Options Chain 18.86 Call 35.00 10/16 No 0.25 0.40 0.27 -0.15 -35.72% 10,191 6,575 1.04 0.10 3 18 None
INTC Options Chain 103.68 Call 110.00 8/21 No 0.09 0.11 0.11 -0.86 -88.66% 10,154 52,079 0.78 0.04 5 55 None
NOK Options Chain 10.39 Call 17.00 12/18 Yes 0.34 0.37 0.35 -0.12 -25.54% 10,132 40,291 0.73 0.18 11 47 None
MU Options Chain 940.76 Put 920.00 8/19 No 5.40 6.40 6.16 +5.28 +600.00% 10,130 666 0.71 -0.28 13 68 None
MU Options Chain 940.76 Call 970.00 8/19 No 4.50 4.85 4.75 -41.68 -89.77% 10,122 436 0.75 0.21 13 68 None
CSX Options Chain 50.24 Call 52.00 8/28 No 0.15 0.55 0.23 -0.15 -39.48% 10,095 88 0.27 0.27 8 61 None
REI Options Chain 1.44 Call 1.50 12/18 No 0.15 0.25 0.22 +0.07 +46.67% 10,088 1,197 0.68 0.54 6 42 None
CVX Options Chain 203.09 Call 170.00 8/21 No 35.50 36.40 36.40 +4.21 +13.08% 10,084 2,198 1.72 1.00 13 77 None
SCHW Options Chain 111.68 Call 114.00 8/21 No 0.14 0.17 0.16 +0.03 +23.08% 10,066 11,743 0.22 0.13 13 64 None
MBLY Options Chain 8.87 Call 8.00 8/21 No 0.56 0.95 0.80 -0.47 -37.01% 10,063 11,366 1.23 0.95 3 16 None
NBIS Options Chain 270.58 Call 300.00 8/21 No 0.37 0.42 0.42 -3.68 -89.76% 10,053 9,896 1.15 0.03 3 22 None
STUB Options Chain 7.13 Call 7.50 9/18 No 0.30 0.40 0.38 -0.02 -5.00% 10,052 10,454 0.64 0.40 3 16 None
STUB Options Chain 7.13 Call 6.50 9/11 No 0.70 0.90 0.77 % 10,000 0 0.67 0.72 3 16 None
INTC Options Chain 103.68 Put 20.00 1/15 Yes 0.02 0.07 0.04 -0.06 -60.00% 10,000 50,359 0.97 0.00 5 55 None
AS Options Chain 33.62 Put 25.00 1/15 No 0.70 0.95 0.78 -0.34 -30.36% 9,992 10,173 0.50 -0.13 3 20 None
NVDA Options Chain 219.74 Call 235.00 8/28 Yes 2.10 2.12 2.07 -1.48 -41.69% 9,951 19,168 0.48 0.22 13 58 None
NXE Options Chain 10.26 Call 11.00 9/18 No 0.45 0.50 0.48 -0.21 -30.44% 9,948 7,770 0.62 0.39 7 40 None
WULF Options Chain 15.62 Put 15.00 8/21 No 0.29 0.37 0.30 +0.27 +900.00% 9,910 38,097 1.04 -0.32 2 38 None
SOFI Options Chain 17.66 Call 19.00 8/21 No 0.04 0.05 0.04 -0.12 -75.00% 9,888 42,563 0.60 0.10 11 50 None
NVDA Options Chain 219.74 Call 217.50 8/19 No 3.00 3.10 3.05 -5.00 -62.12% 9,878 863 0.35 0.70 13 58 None
T Options Chain 24.90 Put 24.00 8/21 No 0.01 0.03 0.02 -0.04 -66.67% 9,874 3,414 0.30 -0.08 11 60 None
MU Options Chain 940.76 Put 950.00 8/19 No 17.00 19.85 19.02 +16.40 +625.96% 9,816 996 0.67 -0.60 13 68 None
SPCX Options Chain 143.34 Put 100.00 10/16 No 1.55 1.66 1.61 +0.07 +4.55% 9,767 48,170 0.71 -0.08 5 35 None
SMCI Options Chain 37.41 Call 43.00 8/21 No 0.09 0.11 0.10 -0.15 -60.00% 9,764 18,086 0.98 0.06 11 47 None
AI Options Chain 9.70 Call 10.00 8/21 No 0.15 0.17 0.13 -0.02 -13.34% 9,761 23,550 0.59 0.42 7 26 None
AAPL Options Chain 310.03 Put 310.00 8/21 No 2.73 2.93 2.90 -2.99 -50.77% 9,749 7,978 0.27 -0.47 10 66 None
META Options Chain 543.67 Put 542.50 8/19 No 3.90 4.25 4.05 +3.67 +965.79% 9,720 181 0.42 -0.46 14 74 None
SOFI Options Chain 17.66 Call 18.50 8/21 No 0.08 0.09 0.08 -0.24 -75.00% 9,676 22,916 0.53 0.19 11 50 None
INTC Options Chain 103.68 Put 100.00 8/21 No 4.25 4.60 4.37 +2.87 +191.34% 9,605 21,030 0.68 -0.70 5 55 None
CVX Options Chain 203.09 Call 180.00 8/21 No 25.00 26.95 25.95 +2.34 +9.92% 9,543 1,833 1.49 1.00 13 77 None
SMCI Options Chain 37.41 Call 39.00 8/21 No 0.56 0.60 0.58 -0.50 -46.30% 9,473 13,642 0.86 0.32 11 47 None
HOOD Options Chain 96.30 Call 100.00 8/21 No 0.22 0.23 0.23 -0.96 -80.68% 9,456 21,045 0.69 0.09 13 55 None
SOFI Options Chain 17.66 Call 23.00 12/18 No 0.79 0.81 0.79 -0.17 -17.71% 9,438 7,289 0.55 0.27 11 50 None
META Options Chain 543.67 Call 552.50 8/19 No 1.67 1.89 1.67 -15.50 -90.28% 9,422 52 0.43 0.24 14 74 None
NVDA Options Chain 219.74 Call 245.00 9/18 Yes 2.36 2.40 2.35 -1.24 -34.54% 9,409 39,901 0.38 0.18 13 58 None
IREN Options Chain 42.00 Call 45.00 8/21 No 0.45 0.47 0.46 -1.30 -73.87% 9,382 13,605 0.96 0.23 10 42 None
AI Options Chain 9.70 Call 11.00 8/21 No 0.01 0.02 0.01 0.00 0.00% 9,353 8,125 0.73 0.03 7 26 None
ET Options Chain 21.42 Call 32.00 12/15 No 0.24 0.33 0.29 -0.02 -6.46% 9,262 2,144 0.22 0.11 14 65 None
NFLX Options Chain 76.07 Call 77.00 8/21 No 1.44 1.51 1.48 +0.77 +108.46% 9,259 7,732 0.36 0.64 7 56 None
RIOT Options Chain 18.91 Call 20.00 8/21 No 0.26 0.30 0.26 -0.55 -67.91% 9,204 14,813 0.94 0.27 6 43 None
SPCX Options Chain 143.34 Call 152.50 8/21 No 1.07 1.10 1.10 -1.27 -53.59% 9,172 3,718 0.78 0.21 5 35 None
TSLA Options Chain 336.87 Call 355.00 8/19 No 0.12 0.13 0.13 -0.41 -75.93% 9,167 2,698 0.55 0.03 8 58 None
SPCX Options Chain 143.34 Put 143.00 8/21 No 3.55 3.65 3.55 +0.59 +19.94% 9,149 1,865 0.73 -0.46 5 35 None
XP Options Chain 15.56 Call 17.00 9/18 Yes 0.25 0.35 0.30 -0.07 -18.92% 9,122 2,113 0.38 0.28 16 45 None
BABA Options Chain 128.15 Call 130.00 8/21 Yes 3.40 3.60 3.60 +1.25 +53.20% 9,065 15,162 0.92 0.46 11 58 None
PCG Options Chain 17.82 Call 20.00 9/18 No 0.46 0.51 0.49 +0.10 +25.65% 9,060 300,163 0.58 0.29 13 61 None
META Options Chain 543.67 Call 550.00 8/21 No 5.45 5.75 5.57 -16.19 -74.41% 9,057 1,886 0.42 0.40 14 74 None
NTR Options Chain 68.50 Put 57.50 8/21 No 0.00 0.10 0.05 -0.03 -37.50% 9,055 9,216 1.16 0.00 14 73 None
NFLX Options Chain 76.07 Call 81.00 8/21 No 0.17 0.18 0.18 +0.10 +125.00% 9,047 13,290 0.39 0.14 7 56 None
KLAC Options Chain 206.41 Put 224.00 9/18 No 31.50 34.90 33.95 +8.11 +31.39% 9,004 10,090 0.59 -0.76 9 58 None
META Options Chain 543.67 Call 600.00 8/21 No 0.25 0.27 0.26 -0.99 -79.20% 8,943 15,187 0.55 0.02 14 74 None
PLTR Options Chain 171.54 Put 167.50 8/21 No 1.52 1.55 1.55 -0.02 -1.28% 8,929 5,286 0.52 -0.29 11 51 None
SMCI Options Chain 37.41 Call 38.00 8/21 No 0.87 0.90 0.89 -0.59 -39.87% 8,922 6,311 0.84 0.44 11 47 None
MPT Options Chain 4.07 Put 3.00 1/15 No 0.10 0.14 0.11 +0.01 +10.00% 8,900 14,419 0.51 -0.13 3 15 None
XOM Options Chain 165.56 Call 170.00 8/21 No 0.51 0.53 0.53 +0.34 +178.95% 8,845 15,777 0.33 0.18 13 73 None
MU Options Chain 940.76 Call 950.00 8/21 No 20.00 21.00 20.45 -50.00 -70.98% 8,821 4,949 0.73 0.45 13 68 None
SOFI Options Chain 17.66 Call 20.00 9/18 No 0.27 0.28 0.27 -0.18 -40.00% 8,807 35,904 0.47 0.20 11 50 None
AAP Options Chain 56.96 Call 50.00 8/21 Yes 7.40 10.10 9.31 +1.81 +24.14% 8,807 9,442 2.86 0.81 10 45 None
NBIS Options Chain 270.58 Call 250.00 8/21 No 8.70 9.20 8.70 -16.65 -65.68% 8,801 25,725 1.09 0.49 3 22 None
MSTR Options Chain 92.52 Call 105.00 8/21 No 0.16 0.19 0.18 -0.78 -81.25% 8,781 25,978 0.86 0.06 4 53 None
MSFT Options Chain 481.63 Call 500.00 8/19 No 0.03 0.05 0.04 -0.13 -76.48% 8,781 2,213 0.32 0.01 11 66 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
REAX Options Chain 2.65 Call 2.50 9/18 No 0.30 0.45 0.35 +0.15 +75.00% 8,759 72 0.97 0.64 14 31
Small Cap Stock List
TSLA Options Chain 336.87 Put 320.00 8/19 No 0.08 0.09 0.09 -0.12 -57.15% 8,724 2,067 0.51 -0.03 8 58 None
META Options Chain 543.67 Put 535.00 8/19 No 1.46 1.62 1.49 +1.29 +645.00% 8,689 292 0.42 -0.23 14 74 None
GME Options Chain 17.95 Call 21.00 8/21 No 0.01 0.02 0.01 -0.01 -50.00% 8,680 6,881 0.86 0.00 10 32 None
SPCX Options Chain 143.34 Put 142.00 8/21 No 3.05 3.15 2.97 +0.43 +16.93% 8,621 1,956 0.73 -0.42 5 35 None
WULF Options Chain 15.62 Call 22.00 10/16 No 0.56 0.69 0.61 -0.58 -48.74% 8,596 5,602 0.91 0.22 2 38 None
TSLA Options Chain 336.87 Put 342.50 8/19 No 6.65 6.85 6.90 +0.98 +16.56% 8,589 876 0.45 -0.75 8 58 None
NVDA Options Chain 219.74 Put 222.50 8/21 No 4.25 4.35 4.41 +2.46 +126.16% 8,577 10,261 0.36 -0.65 13 58 None
CRWV Options Chain 93.17 Put 90.00 8/21 No 1.60 1.67 1.62 +1.44 +800.00% 8,570 14,145 0.87 -0.32 3 21 None
AMZN Options Chain 259.45 Call 262.50 8/21 No 1.65 1.80 1.66 -1.21 -42.16% 8,567 2,301 0.31 0.35 9 61 None
TSLA Options Chain 336.87 Put 350.00 8/21 No 14.15 14.90 14.75 +1.39 +10.41% 8,530 7,807 0.48 -0.81 8 58 None
NFLX Options Chain 76.07 Call 82.00 8/21 No 0.09 0.11 0.10 +0.03 +42.86% 8,524 10,634 0.41 0.09 7 56 None
NVDA Options Chain 219.74 Call 210.00 8/21 No 9.75 10.40 10.30 -5.20 -33.55% 8,522 33,048 0.38 0.90 13 58 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
IREN Options Chain 42.00 Call 44.00 8/21 No 0.67 0.75 0.70 -1.55 -68.89% 8,473 3,228 0.97 0.31 10 42 None
SNDK Options Chain 1,804.00 Put 1,600.00 8/21 No 42.80 45.00 44.05 +32.23 +272.68% 8,470 3,816 0.96 -0.41 3 22 None
SPCX Options Chain 143.34 Call 148.00 8/21 No 2.04 2.10 2.10 -1.72 -45.03% 8,441 2,594 0.76 0.34 5 35 None
CARR Options Chain 61.42 Put 55.00 9/25 No 0.05 0.45 0.42 % 8,431 0 0.28 -0.12 8 60 None
TSLA Options Chain 336.87 Call 465.00 8/21 No 0.00 0.03 0.02 -0.01 -33.34% 8,430 1,300 1.20 0.00 8 58 None
SOFI Options Chain 17.66 Put 18.00 8/21 No 0.50 0.52 0.51 +0.27 +112.50% 8,377 19,606 0.52 -0.64 11 50 None
XP Options Chain 15.56 Call 21.00 11/20 Yes 0.20 0.40 0.30 -0.05 -14.29% 8,347 40 0.47 0.17 16 45 None
CBRS Options Chain 220.01 Put 105.00 8/21 No 0.00 0.05 0.05 +0.03 +150.00% 8,345 12,717 0.00 0.00 10 31 None
NKE Options Chain 40.06 Call 41.00 8/21 No 0.19 0.21 0.20 +0.11 +122.23% 8,345 7,669 0.37 0.25 13 59 None
INTC Options Chain 103.68 Call 120.00 8/28 No 0.18 0.25 0.21 -0.68 -76.41% 8,342 8,801 0.74 0.04 5 55 None
NVDA Options Chain 219.74 Put 222.50 8/19 No 3.20 3.35 3.46 +2.40 +226.42% 8,326 5,445 0.35 -0.76 13 58 None
SNDK Options Chain 1,804.00 Call 1,800.00 8/21 No 10.20 10.80 10.59 -55.91 -84.08% 8,295 3,132 1.01 0.14 3 22 None
AAPL Options Chain 310.03 Call 320.00 9/18 No 4.90 5.20 5.00 +1.45 +40.85% 8,284 38,328 0.24 0.36 10 66 None
NFLX Options Chain 76.07 Call 85.00 9/18 No 0.80 0.81 0.80 +0.21 +35.60% 8,281 18,948 0.33 0.21 7 56 None
GOOGL Options Chain 343.80 Call 350.00 8/21 No 1.55 1.71 1.65 -0.39 -19.12% 8,279 21,749 0.30 0.28 15 73 None
SPCX Options Chain 143.34 Call 146.00 8/21 No 2.69 2.74 2.72 -2.03 -42.74% 8,274 926 0.75 0.41 5 35 None
BAC Options Chain 64.23 Put 62.50 9/18 No 0.82 0.87 0.87 -0.08 -8.43% 8,267 7,111 0.21 -0.33 10 65 None
CVX Options Chain 203.09 Call 185.00 9/18 No 20.55 21.35 20.75 +2.76 +15.35% 8,265 5,007 0.33 0.95 13 77 None
INTC Options Chain 103.68 Call 115.00 8/28 No 0.37 0.43 0.39 -1.13 -74.35% 8,213 5,789 0.72 0.08 5 55 None
SPCX Options Chain 143.34 Call 150.00 8/28 No 3.75 3.90 3.90 -1.60 -29.10% 8,205 7,569 0.68 0.37 5 35 None
WBD Options Chain 28.48 Call 29.00 8/21 No 0.19 0.22 0.20 +0.13 +185.72% 8,203 134,767 0.39 0.30 3 19 None
NVDA Options Chain 219.74 Call 230.00 8/24 No 0.48 0.50 0.49 -1.32 -72.93% 8,196 9,118 0.29 0.12 13 58 None
LAES Options Chain 2.92 Call 2.50 8/21 No 0.25 0.32 0.30 -0.11 -26.83% 8,185 15,643 1.74 0.85 8 18 None
ONDS Options Chain 9.06 Call 16.00 9/18 No 0.01 0.24 0.06 +0.01 +20.00% 8,167 9,603 1.17 0.04 9 38 None
SPCX Options Chain 143.34 Call 210.00 10/16 No 1.94 2.05 1.93 -0.63 -24.61% 8,155 9,893 0.69 0.11 5 35 None
SNDK Options Chain 1,804.00 Call 2,000.00 8/21 No 1.30 1.35 1.35 -13.32 -90.80% 8,152 5,013 1.11 0.02 3 22 None
NVDA Options Chain 219.74 Call 230.00 9/18 Yes 5.95 6.05 5.95 -2.32 -28.06% 8,132 37,313 0.39 0.35 13 58 None
COIN Options Chain 146.23 Call 160.00 8/21 No 0.47 0.51 0.47 -0.91 -65.95% 8,092 17,937 0.75 0.10 7 55 None
WULF Options Chain 15.62 Call 25.00 9/18 No 0.06 0.15 0.10 -0.15 -60.00% 8,090 27,631 0.95 0.05 2 38 None
NVDA Options Chain 219.74 Call 240.00 8/21 No 0.05 0.06 0.06 -0.12 -66.67% 8,080 44,229 0.46 0.00 13 58 None
NVDA Options Chain 219.74 Call 232.50 8/19 No 0.03 0.04 0.03 -0.24 -88.89% 8,075 9,678 0.51 0.01 13 58 None
LAES Options Chain 2.92 Call 3.00 10/16 No 0.25 0.33 0.28 -0.05 -15.16% 8,074 13,374 0.93 0.45 8 18 None
TSLA Options Chain 336.87 Put 345.00 8/19 No 8.55 9.05 9.00 +1.40 +18.43% 8,030 629 0.47 -0.82 8 58 None
MU Options Chain 940.76 Call 975.00 8/19 No 3.75 3.95 3.75 -40.26 -91.48% 7,987 340 0.76 0.18 13 68 None
TSLA Options Chain 336.87 Put 337.50 8/21 No 5.55 5.70 5.58 +0.73 +15.06% 7,984 1,566 0.44 -0.51 8 58 None
AMC Options Chain 2.38 Call 2.50 8/21 No 0.02 0.03 0.03 -0.03 -50.00% 7,980 46,960 0.82 0.24 7 30 None
AAPL Options Chain 310.03 Call 330.00 9/18 No 2.41 2.58 2.41 +0.77 +46.96% 7,958 24,367 0.24 0.21 10 66 None
CVX Options Chain 203.09 Call 170.00 9/18 No 34.50 36.50 35.75 +2.57 +7.75% 7,958 1,678 0.52 1.00 13 77 None
NOK Options Chain 10.39 Call 12.00 9/18 No 0.27 0.28 0.27 -0.14 -34.15% 7,957 80,663 0.64 0.24 11 47 None
CORZ Options Chain 18.85 Call 28.00 10/16 No 0.36 0.37 0.37 -0.21 -36.21% 7,954 36,217 0.77 0.14 5 29 None
SPCX Options Chain 143.34 Call 144.00 8/21 No 3.45 3.55 3.58 -2.14 -37.42% 7,949 1,597 0.74 0.49 5 35 None
PLTR Options Chain 171.54 Call 177.50 8/21 No 1.02 1.06 1.04 -0.57 -35.41% 7,912 5,792 0.50 0.23 11 51 None
BAC Options Chain 64.23 Put 63.00 8/21 No 0.11 0.13 0.13 -0.09 -40.91% 7,909 5,834 0.22 -0.19 10 65 None
HTZ Options Chain 2.14 Call 2.50 8/21 No 0.02 0.03 0.02 -0.03 -60.00% 7,889 54,955 1.82 0.07 10 21 None
INTC Options Chain 103.68 Put 85.00 9/18 No 2.37 2.48 2.42 +0.99 +69.24% 7,886 13,541 0.65 -0.21 5 55 None
POET Options Chain 8.48 Call 9.00 8/28 No 0.31 0.37 0.33 -0.53 -61.63% 7,877 10,029 0.97 0.38 7 30 None
SMCI Options Chain 37.41 Call 40.00 9/18 No 2.21 2.33 2.21 -0.51 -18.75% 7,850 14,635 0.74 0.43 11 47 None
SMCI Options Chain 37.41 Call 42.00 8/21 No 0.14 0.15 0.16 -0.20 -55.56% 7,842 13,986 0.96 0.10 11 47 None
SNDK Options Chain 1,804.00 Call 1,700.00 8/21 No 28.60 30.00 29.32 -93.03 -76.04% 7,837 3,645 0.98 0.32 3 22 None
NVDA Options Chain 219.74 Put 212.50 8/21 No 0.65 0.68 0.67 +0.37 +123.34% 7,819 12,730 0.39 -0.17 13 58 None
SPCX Options Chain 143.34 Put 130.00 8/28 No 1.53 1.59 1.54 +0.18 +13.24% 7,815 7,873 0.67 -0.17 5 35 None
NVDA Options Chain 219.74 Call 235.00 8/24 No 0.16 0.18 0.17 -0.57 -77.03% 7,800 6,688 0.31 0.04 13 58 None
ET Options Chain 21.42 Call 20.00 1/15 No 1.91 2.00 2.00 +0.35 +21.22% 7,799 123,521 0.21 0.71 14 65 None
CVNA Options Chain 65.00 Put 65.00 8/21 No 1.64 1.82 1.82 +1.47 +420.00% 7,763 2,762 0.73 -0.49 8 50 None
INTC Options Chain 103.68 Call 125.00 9/18 No 1.05 1.11 1.09 -1.26 -53.62% 7,762 14,118 0.69 0.12 5 55 None
BAC Options Chain 64.23 Call 65.00 8/21 No 0.17 0.19 0.19 +0.02 +11.77% 7,724 37,021 0.20 0.24 10 65 None
NVDA Options Chain 219.74 Call 220.00 8/31 Yes 7.30 7.45 7.40 -3.40 -31.49% 7,719 140 0.44 0.51 13 58 None
ASTS Options Chain 67.07 Call 75.00 8/21 No 0.24 0.30 0.27 -1.08 -80.00% 7,680 8,264 0.95 0.11 4 42 None
AMZN Options Chain 259.45 Put 272.50 8/21 No 12.90 13.55 12.75 +0.18 +1.44% 7,661 1,334 0.40 -0.95 9 61 None
PTON Options Chain 5.35 Call 8.00 1/15 No 0.14 0.20 0.17 -0.02 -10.53% 7,658 37,126 0.57 0.20 11 33 None
GME Options Chain 17.95 Call 19.00 8/21 No 0.04 0.05 0.05 -0.04 -44.45% 7,656 8,757 0.50 0.05 10 32 None
MU Options Chain 940.76 Put 970.00 8/19 No 31.05 35.55 33.13 +27.58 +496.94% 7,637 448 0.64 -0.79 13 68 None
ORCL Options Chain 142.79 Call 200.00 9/18 Yes 0.95 1.04 0.96 -0.48 -33.34% 7,635 33,431 0.74 0.08 9 66 None
AMZN Options Chain 259.45 Put 255.00 8/21 No 1.13 1.30 1.23 +0.17 +16.04% 7,630 7,845 0.32 -0.27 9 61 None
NVDA Options Chain 219.74 Put 210.00 8/19 No 0.08 0.10 0.09 +0.03 +50.00% 7,620 2,344 0.50 -0.05 13 58 None
WULF Options Chain 15.62 Call 14.00 10/16 No 2.98 3.15 2.91 -1.10 -27.44% 7,614 17 0.93 0.68 2 38 None
AMLX Options Chain 24.49 Call 35.00 9/18 No 2.55 3.20 2.87 +1.32 +85.17% 7,609 9,360 0.66 0.56 11 34 None
WULF Options Chain 15.62 Call 13.00 8/21 No 2.57 2.71 2.67 -1.93 -41.96% 7,604 8,098 1.67 0.96 2 38 None
HAS Options Chain 95.05 Call 82.50 8/21 No 10.10 13.60 12.00 -1.06 -8.12% 7,563 1,487 2.12 1.00 11 67 None
MARA Options Chain 8.96 Call 10.00 8/21 No 0.04 0.05 0.04 -0.21 -84.00% 7,545 21,106 0.98 0.11 6 39 None
SNDK Options Chain 1,804.00 Put 1,500.00 8/21 No 13.30 14.00 13.68 +10.28 +302.36% 7,535 2,516 0.98 -0.17 3 22 None
MU Options Chain 940.76 Call 945.00 8/19 No 11.65 12.75 12.55 -59.42 -82.57% 7,529 87 0.75 0.45 13 68 None
INTC Options Chain 103.68 Put 90.00 8/21 No 0.44 0.48 0.46 +0.33 +253.85% 7,524 13,977 0.74 -0.14 5 55 None
F Options Chain 13.93 Call 14.00 8/21 No 0.13 0.14 0.13 -0.09 -40.91% 7,501 12,592 0.32 0.45 9 48 None
BAC Options Chain 64.23 Put 62.50 10/16 Yes 1.57 1.64 1.61 -0.05 -3.02% 7,483 5,724 0.24 -0.37 10 65 None
MU Options Chain 940.76 Put 945.00 8/19 No 15.35 16.90 15.80 +13.62 +624.78% 7,477 179 0.69 -0.55 13 68 None
QUBT Options Chain 8.52 Call 15.00 11/20 No 0.31 0.59 0.35 -0.09 -20.46% 7,471 750 0.97 0.18 9 35 None
META Options Chain 543.67 Call 570.00 8/19 No 0.21 0.27 0.22 -5.43 -96.11% 7,435 910 0.49 0.04 14 74 None
MU Options Chain 940.76 Call 1,050.00 8/19 No 0.16 0.19 0.19 -7.16 -97.42% 7,432 1,981 0.91 0.01 13 68 None
META Options Chain 543.67 Call 585.00 8/21 No 0.51 0.55 0.51 -2.91 -85.09% 7,430 2,614 0.48 0.06 14 74 None
TSLA Options Chain 336.87 Call 342.50 8/21 No 3.15 3.20 3.15 -1.55 -32.98% 7,420 3,917 0.45 0.35 8 58 None
META Options Chain 543.67 Put 550.00 8/21 No 11.20 12.00 11.49 +9.14 +388.94% 7,414 7,987 0.41 -0.60 14 74 None
NVDA Options Chain 219.74 Call 220.00 9/18 Yes 10.10 10.20 10.08 -3.17 -23.93% 7,413 43,547 0.39 0.52 13 58 None
JNJ Options Chain 262.80 Call 290.00 9/18 No 1.36 1.50 1.42 +0.82 +136.67% 7,407 7,940 0.23 0.15 8 66 None
NOW Options Chain 119.49 Call 120.00 8/21 No 2.23 2.38 2.39 +0.49 +25.79% 7,368 12,340 0.60 0.47 7 56 None
NFLX Options Chain 76.07 Call 80.00 9/18 No 2.08 2.13 2.12 +0.60 +39.48% 7,335 19,754 0.32 0.42 7 56 None
MSTR Options Chain 92.52 Put 95.00 8/21 No 3.75 4.00 3.75 +1.99 +113.07% 7,297 7,226 0.75 -0.63 4 53 None
SOFI Options Chain 17.66 Put 17.50 8/21 No 0.22 0.23 0.22 +0.12 +120.00% 7,294 7,764 0.49 -0.39 11 50 None
AMZN Options Chain 259.45 Call 280.00 9/18 No 2.30 2.50 2.33 -0.56 -19.38% 7,288 27,145 0.29 0.20 9 61 None
T Options Chain 24.90 Put 24.50 8/21 No 0.08 0.10 0.10 -0.07 -41.18% 7,280 1,936 0.29 -0.23 11 60 None
WULF Options Chain 15.62 Put 15.00 12/18 No 2.72 2.87 2.78 +0.72 +34.96% 7,259 802 0.90 -0.37 2 38 None
VIAV Options Chain 41.37 Call 50.00 9/18 No 1.40 1.55 1.45 -1.57 -51.99% 7,255 20,390 0.84 0.27 4 48 None
CRWV Options Chain 93.17 Put 80.00 9/18 No 2.84 2.95 2.94 +1.76 +149.16% 7,242 8,499 0.78 -0.22 3 21 None
INTC Options Chain 103.68 Call 130.00 10/16 No 2.19 2.31 2.25 -1.95 -46.43% 7,236 17,309 0.68 0.18 5 55 None
GOOG Options Chain 341.38 Call 345.00 8/21 No 2.14 2.31 2.18 -0.48 -18.05% 7,229 3,449 0.29 0.36 11 65 None
INTC Options Chain 103.68 Call 100.00 8/28 No 2.78 2.95 2.90 -3.90 -57.36% 7,215 4,560 0.66 0.41 5 55 None
NFLX Options Chain 76.07 Put 77.00 8/21 No 0.63 0.65 0.65 -0.97 -59.88% 7,209 5,586 0.36 -0.36 7 56 None
NKE Options Chain 40.06 Call 40.50 8/21 No 0.32 0.36 0.34 +0.18 +112.50% 7,206 2,410 0.36 0.38 13 59 None
AMZN Options Chain 259.45 Call 270.00 9/18 No 4.65 4.90 4.72 -0.78 -14.19% 7,199 19,526 0.28 0.34 9 61 None
NCLH Options Chain 17.61 Call 22.00 9/18 No 0.08 0.10 0.08 0.00 0.00% 7,185 13,096 0.51 0.08 8 45 None
PFE Options Chain 27.25 Put 24.00 12/18 No 0.35 0.43 0.37 -0.05 -11.91% 7,174 3,082 0.26 -0.19 8 59 None
AAPL Options Chain 310.03 Call 305.00 8/21 No 6.30 6.70 6.65 +3.05 +84.73% 7,160 13,525 0.28 0.78 10 66 None
NVDA Options Chain 219.74 Call 202.50 8/21 No 17.05 18.65 17.30 -5.65 -24.62% 7,158 6,156 0.57 0.99 13 58 None
MSFT Options Chain 481.63 Call 500.00 8/21 No 0.37 0.41 0.38 -0.23 -37.71% 7,102 48,355 0.28 0.08 11 66 None
SPCX Options Chain 143.34 Call 147.00 8/21 No 2.35 2.40 2.43 -1.82 -42.83% 7,095 2,474 0.75 0.37 5 35 None
META Options Chain 543.67 Call 547.50 8/19 No 3.05 3.40 3.10 -18.51 -85.66% 7,092 23 0.42 0.38 14 74 None
WULF Options Chain 15.62 Call 17.00 10/16 No 1.70 1.79 1.75 -1.08 -38.17% 7,092 508 0.91 0.48 2 38 None
AMZN Options Chain 259.45 Call 285.00 9/18 No 1.57 1.70 1.62 -0.38 -19.00% 7,078 11,853 0.29 0.15 9 61 None
CBRS Options Chain 220.01 Call 395.00 8/21 No 0.00 0.05 0.05 -0.07 -58.34% 7,060 3,900 2.33 0.00 10 31 None
SMCI Options Chain 37.41 Put 36.00 8/21 No 0.51 0.55 0.52 +0.09 +20.93% 7,054 3,537 0.84 -0.28 11 47 None
TSLA Options Chain 336.87 Call 370.00 8/19 No 0.03 0.04 0.03 -0.09 -75.00% 7,054 2,445 0.75 0.00 8 58 None
PURR Options Chain 7.20 Call 7.00 12/18 No 1.55 1.70 1.61 +0.01 +0.63% 7,052 7,571 0.91 0.63 3 16 None
PURR Options Chain 7.20 Put 7.00 12/18 No 1.25 1.45 1.29 -0.09 -6.53% 7,025 3,855 0.92 -0.37 3 16 None
AG Options Chain 19.60 Put 10.00 1/21 No 0.90 1.00 0.92 +0.10 +12.20% 7,011 79,949 0.64 -0.10 14 48 None
NVDA Options Chain 219.74 Put 185.00 9/18 Yes 1.10 1.13 1.11 +0.30 +37.04% 6,982 34,704 0.45 -0.10 13 58 None
MU Options Chain 940.76 Call 1,050.00 8/21 No 1.62 1.75 1.69 -13.08 -88.56% 6,966 5,712 0.77 0.05 13 68 None
SNDK Options Chain 1,804.00 Call 1,650.00 8/21 No 46.00 50.00 46.39 -112.07 -70.73% 6,948 1,301 0.97 0.45 3 22 None
WULF Options Chain 15.62 Call 18.00 9/18 No 0.80 0.86 0.81 -0.85 -51.21% 6,939 19,534 0.91 0.34 2 38 None
MSFT Options Chain 481.63 Call 487.50 8/19 No 0.69 0.79 0.76 -0.74 -49.34% 6,933 889 0.25 0.21 11 66 None
AAPL Options Chain 310.03 Call 327.50 8/21 No 0.08 0.10 0.09 +0.03 +50.00% 6,918 3,010 0.31 0.03 10 66 None
MU Options Chain 940.76 Put 900.00 8/21 No 8.85 9.50 9.20 +7.23 +367.01% 6,904 4,495 0.73 -0.25 13 68 None
CVNA Options Chain 65.00 Put 60.00 9/18 No 2.26 2.38 2.34 +1.34 +134.00% 6,866 5,314 0.61 -0.29 8 50 None
PATH Options Chain 15.58 Put 16.00 9/18 Yes 1.65 1.82 1.71 +0.21 +14.00% 6,857 15,253 0.84 -0.49 17 47 None
SNDK Options Chain 1,804.00 Call 1,900.00 8/21 No 3.50 3.70 3.69 -28.21 -88.44% 6,848 2,599 1.06 0.06 3 22 None
META Options Chain 543.67 Put 532.50 8/19 No 1.01 1.12 1.06 +0.92 +657.15% 6,824 64 0.42 -0.17 14 74 None
SPCX Options Chain 143.34 Put 144.00 8/21 No 4.05 4.20 4.05 +0.67 +19.83% 6,817 1,703 0.73 -0.51 5 35 None
PLTR Options Chain 171.54 Call 185.00 8/21 No 0.21 0.23 0.22 -0.21 -48.84% 6,804 18,258 0.53 0.06 11 51 None
ONDS Options Chain 9.06 Call 10.00 8/21 No 0.06 0.07 0.06 -0.02 -25.00% 6,801 36,500 1.02 0.16 9 38 None
BABA Options Chain 128.15 Call 135.00 8/21 Yes 1.91 1.92 1.90 +0.68 +55.74% 6,800 11,604 0.94 0.29 11 58 None
NVDA Options Chain 219.74 Call 235.00 8/19 No 0.02 0.03 0.02 -0.12 -85.72% 6,794 9,863 0.57 0.00 13 58 None
TSLA Options Chain 336.87 Call 360.00 8/21 No 0.51 0.53 0.51 -0.44 -46.32% 6,782 16,510 0.51 0.06 8 58 None
MU Options Chain 940.76 Put 850.00 8/21 No 2.34 2.55 2.40 +1.83 +321.06% 6,764 5,994 0.80 -0.07 13 68 None
KEEL Options Chain 3.83 Call 4.00 8/28 No 0.05 0.06 0.06 -0.14 -70.00% 6,761 3,189 1.28 0.15 4 34 None
PLTR Options Chain 171.54 Call 175.00 8/28 No 3.65 3.85 3.73 -0.72 -16.18% 6,760 4,574 0.46 0.41 11 51 None
MU Options Chain 940.76 Put 950.00 8/21 No 28.00 30.00 28.35 +21.05 +288.36% 6,736 3,587 0.70 -0.55 13 68 None
CVX Options Chain 203.09 Call 155.00 9/18 No 49.50 52.70 50.40 +2.25 +4.68% 6,726 1,340 0.85 1.00 13 77 None
ONDS Options Chain 9.06 Put 9.00 8/21 No 0.26 0.29 0.26 -0.06 -18.75% 6,682 13,315 0.91 -0.45 9 38 None
NKE Options Chain 40.06 Call 40.00 8/28 No 0.87 0.94 0.92 +0.37 +67.28% 6,678 12,255 0.31 0.54 13 59 None
AAPL Options Chain 310.03 Call 325.00 8/21 No 0.14 0.16 0.15 +0.07 +87.50% 6,659 19,216 0.30 0.04 10 66 None
DAL Options Chain 85.70 Call 89.00 8/28 No 0.64 1.02 0.82 -1.20 -59.41% 6,645 169 0.34 0.27 13 67 None
TSLA Options Chain 336.87 Call 360.00 8/19 No 0.06 0.07 0.08 -0.21 -72.42% 6,632 3,591 0.60 0.01 8 58 None
SPCX Options Chain 143.34 Call 155.00 9/18 No 6.35 6.50 6.51 -1.59 -19.63% 6,626 13,460 0.65 0.38 5 35 None
META Options Chain 543.67 Put 555.00 9/18 No 27.45 28.40 27.95 +12.53 +81.26% 6,624 1,373 0.36 -0.54 14 74 None
META Options Chain 543.67 Call 575.00 8/21 No 0.92 1.05 0.99 -5.31 -84.29% 6,618 2,180 0.46 0.10 14 74 None
DAL Options Chain 85.70 Call 95.00 8/21 No 0.00 0.02 0.01 -0.02 -66.67% 6,611 7,943 0.50 0.00 13 67 None
DAL Options Chain 85.70 Call 91.00 8/28 No 0.30 0.43 0.36 -0.58 -61.71% 6,609 99 0.33 0.15 13 67 None
NVDA Options Chain 219.74 Put 225.00 8/19 No 4.40 6.25 5.60 +3.58 +177.23% 6,607 10,483 0.37 -0.89 13 58 None
META Options Chain 543.67 Call 562.50 8/19 No 0.48 0.55 0.50 -9.10 -94.80% 6,580 41 0.47 0.08 14 74 None
AS Options Chain 33.62 Call 35.00 8/21 No 0.25 0.35 0.30 -0.60 -66.67% 6,566 10,841 0.64 0.24 3 20 None
LUMN Options Chain 6.13 Call 7.00 9/25 No 0.20 0.24 0.21 -0.59 -73.75% 6,554 39 0.55 0.37 6 28 None
TMUS Options Chain 182.75 Call 195.00 10/16 No 4.30 4.60 4.40 +1.24 +39.25% 6,546 97 0.30 0.33 9 67 None
DAL Options Chain 85.70 Call 93.00 8/21 No 0.00 0.08 0.04 -0.06 -60.00% 6,545 6,918 0.51 0.00 13 67 None
META Options Chain 543.67 Call 560.00 8/21 No 2.67 3.00 2.86 -11.14 -79.58% 6,545 1,200 0.42 0.24 14 74 None
HL Options Chain 18.89 Put 10.00 1/21 No 1.01 1.07 1.02 +0.02 +2.00% 6,545 82,074 0.63 -0.12 12 46 None
SHOP Options Chain 148.70 Call 195.00 9/18 No 0.01 0.56 0.24 -0.03 -11.12% 6,525 82,681 0.46 0.03 11 57 None
SOUN Options Chain 6.99 Call 8.50 8/21 No 0.00 0.02 0.01 -0.01 -50.00% 6,519 4,774 1.32 0.01 3 16 None
AMZN Options Chain 259.45 Put 277.50 8/21 No 17.85 18.50 18.21 +1.61 +9.70% 6,499 351 0.48 -0.99 9 61 None
ORCL Options Chain 142.79 Call 160.00 9/18 Yes 5.40 5.60 5.47 -1.83 -25.07% 6,496 19,945 0.68 0.32 9 66 None
BAC Options Chain 64.23 Call 65.00 9/18 No 1.03 1.08 1.06 +0.10 +10.42% 6,493 45,803 0.19 0.41 10 65 None
TSLA Options Chain 336.87 Call 340.00 8/28 No 7.90 8.00 7.80 -1.50 -16.13% 6,484 2,889 0.41 0.46 8 58 None
NVDA Options Chain 219.74 Put 220.00 8/24 No 3.35 3.45 3.54 +1.93 +119.88% 6,475 3,382 0.30 -0.50 13 58 None
CART Options Chain 48.88 Call 50.00 8/21 No 0.20 0.55 0.45 +0.05 +12.50% 6,463 9,596 0.43 0.35 3 20 None
AS Options Chain 33.62 Call 37.50 9/18 No 0.55 0.65 0.55 -0.10 -15.39% 6,453 3,985 0.45 0.24 3 20 None
MU Options Chain 940.76 Call 935.00 8/19 No 16.00 18.10 17.35 -60.73 -77.78% 6,450 68 0.75 0.57 13 68 None
SNAP Options Chain 5.11 Call 7.00 10/16 No 0.06 0.07 0.07 -0.03 -30.00% 6,444 15,517 0.58 0.11 8 31 None
INTC Options Chain 103.68 Call 120.00 10/16 No 3.45 3.60 3.50 -2.55 -42.15% 6,439 11,164 0.66 0.26 5 55 None
SPCX Options Chain 143.34 Put 125.00 8/21 No 0.11 0.13 0.12 -0.02 -14.29% 6,439 57,933 0.82 -0.03 5 35 None
MU Options Chain 940.76 Call 1,080.00 8/21 No 0.80 0.90 0.87 -7.13 -89.13% 6,434 8,886 0.82 0.02 13 68 None
AMZN Options Chain 259.45 Put 260.00 8/21 No 3.05 3.25 3.20 +0.62 +24.04% 6,423 12,805 0.31 -0.52 9 61 None
NEE Options Chain 86.22 Put 85.00 8/21 No 0.26 0.43 0.31 -0.05 -13.89% 6,410 7,573 0.28 -0.25 11 73 None
MARA Options Chain 8.96 Call 10.00 9/18 No 0.46 0.49 0.46 -0.36 -43.91% 6,404 13,186 0.79 0.37 6 39 None
SMCI Options Chain 37.41 Call 46.00 8/21 No 0.03 0.05 0.03 -0.07 -70.00% 6,403 8,960 1.15 0.01 11 47 None
COIN Options Chain 146.23 Call 155.00 8/21 No 0.98 1.08 1.00 -1.57 -61.09% 6,392 12,898 0.71 0.20 7 55 None
NOW Options Chain 119.49 Call 130.00 8/21 No 0.24 0.26 0.24 +0.01 +4.35% 6,378 10,019 0.66 0.08 7 56 None
META Options Chain 543.67 Call 565.00 8/19 No 0.35 0.40 0.37 -7.97 -95.57% 6,371 440 0.47 0.07 14 74 None
IREN Options Chain 42.00 Call 65.00 1/15 Yes 4.30 5.00 4.50 -1.43 -24.12% 6,367 12,529 0.96 0.36 10 42 None
NOW Options Chain 119.49 Call 125.00 8/21 No 0.77 0.83 0.78 +0.11 +16.42% 6,362 6,505 0.62 0.21 7 56 None
MU Options Chain 940.76 Call 1,100.00 8/21 No 0.59 0.62 0.60 -4.70 -88.68% 6,349 10,006 0.86 0.01 13 68 None
MSFT Options Chain 481.63 Call 480.00 8/19 No 3.35 4.05 3.80 -0.55 -12.65% 6,348 962 0.23 0.63 11 66 None
PFE Options Chain 27.25 Call 27.50 8/21 No 0.10 0.13 0.11 +0.06 +120.00% 6,333 6,208 0.22 0.32 8 59 None
TSLA Options Chain 336.87 Call 330.00 8/21 No 9.50 9.75 9.50 -2.45 -20.51% 6,326 6,355 0.44 0.71 8 58 None
PCG Options Chain 17.82 Call 18.00 9/18 No 1.00 1.16 1.12 +0.19 +20.43% 6,322 59,826 0.55 0.52 13 61 None
BMNR Options Chain 18.28 Call 20.00 8/21 No 0.10 0.11 0.10 -0.12 -54.55% 6,320 30,931 0.89 0.15 12 36 None