Highest Daily Volume Options
The highest daily volume options report showcases the most bought and sold options of the day.
| Ticker | Options Chain | Stock Price | Type | Strike Price | Contract Expiration | Earnings Overlap? | Bid | Ask | Last Price | Change | Percent Change | Volume | Open Interest | Implied Volatility | Delta | Algorithm Score | Safety Score | Lists |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA | Options Chain | 209.66 | Call | 230.00 | 8/28 | Yes | 0.77 | 0.78 | 0.77 | -0.24 | -23.77% | 594,852 | 210,864 | 0.45 | 0.23 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Call | 225.00 | 8/28 | Yes | 2.83 | 2.86 | 2.83 | +1.15 | +68.46% | 283,125 | 70,693 | 0.46 | 0.57 | 18 | 63 | None |
| PCG | Options Chain | 18.22 | Call | 20.00 | 9/18 | No | 0.26 | 0.28 | 0.26 | -0.24 | -48.00% | 247,617 | 316,090 | 0.52 | 0.22 | 9 | 52 | None |
| PCG | Options Chain | 18.22 | Call | 20.00 | 10/16 | No | 0.38 | 0.43 | 0.39 | -0.16 | -29.10% | 247,140 | 63,024 | 0.40 | 0.28 | 9 | 52 | None |
| NVDA | Options Chain | 209.66 | Put | 225.00 | 8/28 | Yes | 1.52 | 1.54 | 1.54 | -15.48 | -90.96% | 237,092 | 5,619 | 0.45 | -0.43 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Call | 227.50 | 8/28 | Yes | 1.58 | 1.60 | 1.59 | +0.29 | +22.31% | 231,868 | 46,062 | 0.45 | 0.39 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Call | 240.00 | 8/28 | Yes | 0.04 | 0.05 | 0.06 | -0.32 | -84.22% | 224,576 | 175,476 | 0.55 | 0.01 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Put | 220.00 | 8/28 | Yes | 0.35 | 0.37 | 0.35 | -12.49 | -97.28% | 192,489 | 12,781 | 0.48 | -0.14 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Call | 232.50 | 8/28 | Yes | 0.33 | 0.34 | 0.33 | -0.47 | -58.75% | 185,113 | 59,472 | 0.45 | 0.12 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Call | 235.00 | 8/28 | Yes | 0.15 | 0.16 | 0.16 | -0.45 | -73.77% | 182,260 | 57,195 | 0.46 | 0.05 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Put | 222.50 | 8/28 | Yes | 0.75 | 0.76 | 0.76 | -14.27 | -94.95% | 128,373 | 4,536 | 0.46 | -0.26 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Put | 227.50 | 8/28 | Yes | 2.76 | 2.80 | 2.77 | -16.03 | -85.27% | 123,455 | 3,765 | 0.45 | -0.61 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Call | 220.00 | 8/28 | Yes | 6.65 | 6.70 | 6.65 | +3.98 | +149.07% | 119,738 | 96,107 | 0.50 | 0.86 | 18 | 63 | None |
| AAPL | Options Chain | 311.78 | Call | 315.00 | 8/28 | No | 1.47 | 1.55 | 1.55 | -0.42 | -21.32% | 117,953 | 15,414 | 0.25 | 0.39 | 9 | 65 | None |
| NVDA | Options Chain | 209.66 | Call | 235.00 | 9/04 | Yes | 1.83 | 1.86 | 1.87 | +0.75 | +66.97% | 117,105 | 12,849 | 0.36 | 0.25 | 18 | 63 | None |
| TSLA | Options Chain | 345.82 | Call | 355.00 | 8/28 | No | 3.00 | 3.10 | 3.01 | +1.30 | +76.03% | 115,570 | 9,842 | 0.46 | 0.54 | 8 | 58 | None |
| TSLA | Options Chain | 345.82 | Call | 360.00 | 8/28 | No | 1.32 | 1.34 | 1.32 | +0.39 | +41.94% | 110,939 | 13,582 | 0.47 | 0.33 | 8 | 58 | None |
| TSLA | Options Chain | 345.82 | Call | 352.50 | 8/28 | No | 4.30 | 4.45 | 4.40 | +2.08 | +89.66% | 92,360 | 4,736 | 0.46 | 0.65 | 8 | 58 | None |
| NVDA | Options Chain | 209.66 | Call | 225.00 | 9/04 | Yes | 5.55 | 5.65 | 5.60 | +3.08 | +122.23% | 88,948 | 13,259 | 0.36 | 0.55 | 18 | 63 | None |
| TSLA | Options Chain | 345.82 | Put | 350.00 | 8/28 | No | 1.43 | 1.45 | 1.45 | -5.72 | -79.78% | 88,754 | 5,834 | 0.46 | -0.25 | 8 | 58 | None |
| PLTR | Options Chain | 177.50 | Call | 185.00 | 8/28 | No | 2.75 | 2.83 | 2.75 | +1.93 | +235.37% | 80,396 | 10,414 | 0.57 | 0.60 | 11 | 52 | None |
| NVDA | Options Chain | 209.66 | Call | 222.50 | 8/28 | Yes | 4.50 | 4.60 | 4.50 | +2.37 | +111.27% | 78,474 | 65,023 | 0.47 | 0.74 | 18 | 63 | None |
| TSLA | Options Chain | 345.82 | Call | 350.00 | 8/28 | No | 5.95 | 6.10 | 6.00 | +2.90 | +93.55% | 73,217 | 10,383 | 0.46 | 0.75 | 8 | 58 | None |
| TSLA | Options Chain | 345.82 | Put | 352.50 | 8/28 | No | 2.27 | 2.30 | 2.30 | -6.68 | -74.39% | 70,209 | 3,508 | 0.46 | -0.35 | 8 | 58 | None |
| NVDA | Options Chain | 209.66 | Call | 230.00 | 9/04 | Yes | 3.30 | 3.35 | 3.30 | +1.64 | +98.80% | 65,635 | 19,930 | 0.36 | 0.39 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Call | 245.00 | 9/04 | Yes | 0.49 | 0.51 | 0.52 | +0.02 | +4.00% | 65,257 | 8,630 | 0.38 | 0.08 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Call | 230.00 | 8/31 | Yes | 1.60 | 1.63 | 1.60 | +0.43 | +36.76% | 62,833 | 14,848 | 0.33 | 0.31 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Put | 215.00 | 8/28 | Yes | 0.12 | 0.13 | 0.12 | -9.23 | -98.72% | 62,272 | 12,725 | 0.58 | -0.03 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Put | 200.00 | 8/28 | Yes | 0.03 | 0.04 | 0.03 | -2.21 | -98.67% | 61,287 | 58,748 | 0.97 | 0.00 | 18 | 63 | None |
| TSLA | Options Chain | 345.82 | Call | 357.50 | 8/28 | No | 2.03 | 2.06 | 2.04 | +0.79 | +63.20% | 59,269 | 3,644 | 0.46 | 0.43 | 8 | 58 | None |
| NVDA | Options Chain | 209.66 | Put | 230.00 | 8/28 | Yes | 4.40 | 4.50 | 4.50 | -16.70 | -78.78% | 58,870 | 2,212 | 0.44 | -0.77 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Call | 250.00 | 9/18 | Yes | 1.16 | 1.18 | 1.21 | +0.45 | +59.22% | 57,898 | 92,831 | 0.34 | 0.12 | 18 | 63 | None |
| AAPL | Options Chain | 311.78 | Call | 320.00 | 8/28 | No | 0.25 | 0.27 | 0.26 | -0.36 | -58.07% | 56,316 | 19,206 | 0.27 | 0.11 | 9 | 65 | None |
| AAPL | Options Chain | 311.78 | Call | 317.50 | 8/28 | No | 0.62 | 0.67 | 0.65 | -0.50 | -43.48% | 55,855 | 7,864 | 0.25 | 0.21 | 9 | 65 | None |
| AAPL | Options Chain | 311.78 | Put | 312.50 | 8/28 | No | 0.77 | 0.83 | 0.79 | -1.21 | -60.50% | 55,122 | 4,408 | 0.26 | -0.36 | 9 | 65 | None |
| AAPL | Options Chain | 311.78 | Call | 312.50 | 8/28 | No | 2.90 | 3.10 | 2.94 | -0.23 | -7.26% | 55,022 | 5,485 | 0.25 | 0.64 | 9 | 65 | None |
| TSLA | Options Chain | 345.82 | Put | 345.00 | 8/28 | No | 0.50 | 0.51 | 0.52 | -3.78 | -87.91% | 51,871 | 8,456 | 0.47 | -0.11 | 8 | 58 | None |
| PLTR | Options Chain | 177.50 | Call | 190.00 | 8/28 | No | 0.78 | 0.80 | 0.77 | +0.43 | +126.48% | 51,784 | 18,132 | 0.56 | 0.25 | 11 | 52 | None |
| NVDA | Options Chain | 209.66 | Call | 230.00 | 9/18 | Yes | 5.80 | 5.95 | 5.85 | +3.01 | +105.99% | 51,500 | 53,196 | 0.33 | 0.43 | 18 | 63 | None |
| AMZN | Options Chain | 260.28 | Put | 255.00 | 8/28 | No | 1.02 | 1.06 | 1.06 | +0.44 | +70.97% | 50,842 | 5,794 | 0.30 | -0.43 | 9 | 61 | None |
| NVDA | Options Chain | 209.66 | Call | 237.50 | 8/28 | Yes | 0.07 | 0.08 | 0.07 | -0.43 | -86.00% | 49,740 | 11,411 | 0.49 | 0.02 | 18 | 63 | None |
| AAPL | Options Chain | 311.78 | Put | 310.00 | 8/28 | No | 0.30 | 0.33 | 0.32 | -0.85 | -72.65% | 49,679 | 14,413 | 0.26 | -0.21 | 9 | 65 | None |
| NVDA | Options Chain | 209.66 | Put | 217.50 | 8/28 | Yes | 0.19 | 0.20 | 0.20 | -10.94 | -98.21% | 48,610 | 8,101 | 0.52 | -0.07 | 18 | 63 | None |
| TSLA | Options Chain | 345.82 | Call | 365.00 | 8/28 | No | 0.51 | 0.52 | 0.52 | +0.02 | +4.00% | 47,359 | 17,249 | 0.48 | 0.17 | 8 | 58 | None |
| TSLA | Options Chain | 345.82 | Put | 355.00 | 8/28 | No | 3.40 | 3.50 | 3.50 | -7.34 | -67.72% | 45,492 | 2,764 | 0.46 | -0.46 | 8 | 58 | None |
| AMZN | Options Chain | 260.28 | Call | 260.00 | 8/28 | No | 0.43 | 0.46 | 0.46 | -2.09 | -81.97% | 44,967 | 8,922 | 0.32 | 0.17 | 9 | 61 | None |
| NVDA | Options Chain | 209.66 | Call | 225.00 | 8/31 | Yes | 3.75 | 3.85 | 3.78 | +1.91 | +102.14% | 44,829 | 8,060 | 0.33 | 0.56 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Put | 210.00 | 8/28 | Yes | 0.07 | 0.08 | 0.09 | -6.11 | -98.55% | 44,142 | 33,537 | 0.71 | 0.00 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Call | 265.00 | 9/18 | Yes | 0.33 | 0.36 | 0.35 | +0.02 | +6.07% | 43,951 | 10,779 | 0.36 | 0.04 | 18 | 63 | None |
| SPCX | Options Chain | 139.63 | Call | 144.00 | 8/28 | No | 0.39 | 0.40 | 0.40 | -0.81 | -66.95% | 42,032 | 3,200 | 0.58 | 0.18 | 5 | 35 | None |
| NVDA | Options Chain | 209.66 | Call | 215.00 | 8/28 | Yes | 11.35 | 11.50 | 11.50 | +7.35 | +177.11% | 41,660 | 40,828 | 0.59 | 0.97 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Call | 240.00 | 9/18 | Yes | 2.72 | 2.75 | 2.73 | +1.28 | +88.28% | 41,369 | 61,053 | 0.33 | 0.24 | 18 | 63 | None |
| TSLA | Options Chain | 345.82 | Put | 347.50 | 8/28 | No | 0.86 | 0.88 | 0.87 | -4.77 | -84.58% | 39,929 | 2,440 | 0.47 | -0.17 | 8 | 58 | None |
| SPCX | Options Chain | 139.63 | Call | 140.00 | 8/28 | No | 1.55 | 1.58 | 1.58 | -0.97 | -38.04% | 39,193 | 17,687 | 0.55 | 0.50 | 5 | 35 | None |
| NVDA | Options Chain | 209.66 | Call | 240.00 | 9/04 | Yes | 0.96 | 0.98 | 0.96 | +0.23 | +31.51% | 39,014 | 27,120 | 0.36 | 0.14 | 18 | 63 | None |
| TSLA | Options Chain | 345.82 | Call | 362.50 | 8/28 | No | 0.83 | 0.85 | 0.82 | +0.17 | +26.16% | 36,981 | 4,879 | 0.48 | 0.24 | 8 | 58 | None |
| AMZN | Options Chain | 260.28 | Call | 257.50 | 8/28 | No | 1.06 | 1.10 | 1.10 | -2.94 | -72.78% | 36,959 | 2,454 | 0.30 | 0.34 | 9 | 61 | None |
| PLTR | Options Chain | 177.50 | Call | 187.50 | 8/28 | No | 1.54 | 1.58 | 1.53 | +1.02 | +200.00% | 36,272 | 14,116 | 0.56 | 0.41 | 11 | 52 | None |
| TSLA | Options Chain | 345.82 | Call | 347.50 | 8/28 | No | 7.85 | 8.05 | 7.80 | +3.72 | +91.18% | 35,546 | 4,551 | 0.46 | 0.83 | 8 | 58 | None |
| MSFT | Options Chain | 496.37 | Call | 505.00 | 8/28 | No | 3.20 | 3.40 | 3.32 | +1.87 | +128.97% | 35,211 | 2,699 | 0.30 | 0.47 | 14 | 72 | None |
| NVDA | Options Chain | 209.66 | Call | 232.50 | 9/04 | Yes | 2.49 | 2.51 | 2.48 | +1.14 | +85.08% | 33,624 | 1,942 | 0.36 | 0.31 | 18 | 63 | None |
| LCID | Options Chain | 4.95 | Call | 5.50 | 8/28 | No | 0.04 | 0.05 | 0.04 | +0.01 | +33.34% | 33,612 | 3,463 | 1.47 | 0.18 | 9 | 26 |
Small Cap Stock List |
| SPCX | Options Chain | 139.63 | Call | 145.00 | 8/28 | No | 0.27 | 0.28 | 0.28 | -0.73 | -72.28% | 32,918 | 19,187 | 0.60 | 0.14 | 5 | 35 | None |
| NVDA | Options Chain | 209.66 | Call | 245.00 | 8/28 | Yes | 0.02 | 0.03 | 0.02 | -0.21 | -91.31% | 32,684 | 28,142 | 0.65 | 0.00 | 18 | 63 | None |
| META | Options Chain | 576.14 | Call | 600.00 | 8/28 | No | 0.19 | 0.20 | 0.20 | -1.30 | -86.67% | 31,841 | 13,049 | 0.52 | 0.04 | 11 | 67 | None |
| TSLA | Options Chain | 345.82 | Call | 370.00 | 8/28 | No | 0.17 | 0.18 | 0.18 | -0.09 | -33.34% | 31,527 | 12,178 | 0.50 | 0.08 | 8 | 58 | None |
| SOFI | Options Chain | 18.99 | Call | 20.00 | 8/28 | No | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 31,138 | 51,501 | 0.60 | 0.11 | 10 | 50 | None |
| NVDA | Options Chain | 209.66 | Call | 225.00 | 9/18 | Yes | 8.20 | 8.30 | 8.28 | +4.38 | +112.31% | 30,976 | 49,037 | 0.33 | 0.54 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Call | 235.00 | 8/31 | Yes | 0.55 | 0.57 | 0.55 | -0.20 | -26.67% | 30,776 | 5,799 | 0.33 | 0.14 | 18 | 63 | None |
| AAPL | Options Chain | 311.78 | Put | 307.50 | 8/28 | No | 0.13 | 0.14 | 0.13 | -0.49 | -79.04% | 30,262 | 5,429 | 0.29 | -0.13 | 9 | 65 | None |
| MU | Options Chain | 938.40 | Call | 1,000.00 | 8/28 | No | 0.39 | 0.40 | 0.40 | -4.00 | -90.91% | 30,187 | 10,115 | 0.82 | 0.02 | 18 | 75 | None |
| MSTR | Options Chain | 123.19 | Call | 130.00 | 8/28 | No | 7.85 | 8.10 | 7.95 | +6.95 | +695.00% | 30,015 | 33,158 | 0.98 | 0.88 | 4 | 54 | None |
| NVDA | Options Chain | 209.66 | Call | 255.00 | 8/28 | Yes | 0.00 | 0.01 | 0.01 | -0.09 | -90.00% | 29,609 | 38,676 | 0.83 | 0.00 | 18 | 63 | None |
| TSLA | Options Chain | 345.82 | Put | 340.00 | 8/28 | No | 0.15 | 0.16 | 0.15 | -2.13 | -93.43% | 29,168 | 6,194 | 0.49 | -0.04 | 8 | 58 | None |
| AMD | Options Chain | 484.64 | Call | 500.00 | 8/28 | No | 0.62 | 0.65 | 0.63 | -2.72 | -81.20% | 29,141 | 8,287 | 0.69 | 0.06 | 11 | 61 | None |
| MU | Options Chain | 938.40 | Call | 950.00 | 8/28 | No | 3.30 | 3.40 | 3.35 | -13.35 | -79.94% | 29,009 | 3,685 | 0.70 | 0.16 | 18 | 75 | None |
| INTC | Options Chain | 88.24 | Call | 92.00 | 8/28 | No | 0.73 | 0.76 | 0.74 | +0.03 | +4.23% | 28,770 | 7,491 | 0.71 | 0.37 | 5 | 54 | None |
| AAPL | Options Chain | 311.78 | Put | 315.00 | 8/28 | No | 1.80 | 1.89 | 1.82 | -1.48 | -44.85% | 28,658 | 2,571 | 0.25 | -0.61 | 9 | 65 | None |
| MARA | Options Chain | 11.22 | Call | 12.00 | 8/28 | No | 0.29 | 0.32 | 0.30 | +0.19 | +172.73% | 28,454 | 29,448 | 1.02 | 0.59 | 3 | 40 | None |
| NVDA | Options Chain | 209.66 | Call | 227.50 | 8/31 | Yes | 2.52 | 2.56 | 2.53 | +1.03 | +68.67% | 28,297 | 1,836 | 0.33 | 0.43 | 18 | 63 | None |
| MSTR | Options Chain | 123.19 | Call | 140.00 | 8/28 | No | 1.87 | 1.97 | 1.86 | +1.67 | +878.95% | 28,035 | 5,176 | 1.00 | 0.42 | 4 | 54 | None |
| SOFI | Options Chain | 18.99 | Call | 19.50 | 8/28 | No | 0.10 | 0.11 | 0.11 | +0.01 | +10.00% | 27,969 | 42,049 | 0.57 | 0.27 | 10 | 50 | None |
| TTD | Options Chain | 13.03 | Call | 13.50 | 8/28 | No | 0.13 | 0.14 | 0.14 | +0.08 | +133.34% | 26,886 | 3,005 | 0.55 | 0.35 | 11 | 40 | None |
| BULL | Options Chain | 8.83 | Call | 10.00 | 8/28 | No | 0.04 | 0.05 | 0.04 | +0.02 | +100.00% | 26,830 | 8,727 | 1.08 | 0.06 | 3 | 16 | None |
| MSFT | Options Chain | 496.37 | Call | 510.00 | 8/28 | No | 1.37 | 1.47 | 1.43 | +0.74 | +107.25% | 26,632 | 3,780 | 0.30 | 0.25 | 14 | 72 | None |
| CRM | Options Chain | 205.62 | Call | 250.00 | 8/28 | Yes | 3.55 | 3.65 | 3.65 | +3.50 | +2,333.34% | 26,502 | 2,614 | 0.67 | 0.51 | 15 | 70 | None |
| NVDA | Options Chain | 209.66 | Call | 235.00 | 9/18 | Yes | 4.00 | 4.10 | 4.12 | +2.11 | +104.98% | 26,380 | 35,614 | 0.33 | 0.33 | 18 | 63 | None |
| PLTR | Options Chain | 177.50 | Put | 185.00 | 8/28 | No | 1.63 | 1.68 | 1.66 | -6.58 | -79.86% | 25,612 | 381 | 0.56 | -0.40 | 11 | 52 | None |
| NVDA | Options Chain | 209.66 | Call | 227.50 | 9/04 | Yes | 4.30 | 4.40 | 4.35 | +2.30 | +112.20% | 25,086 | 12,482 | 0.36 | 0.47 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Put | 195.00 | 8/28 | Yes | 0.02 | 0.03 | 0.03 | -1.17 | -97.50% | 24,969 | 34,090 | 1.10 | 0.00 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Call | 210.00 | 8/28 | Yes | 16.25 | 16.45 | 16.30 | +10.05 | +160.80% | 24,663 | 31,355 | 0.63 | 1.00 | 18 | 63 | None |
| MSFT | Options Chain | 496.37 | Call | 500.00 | 8/28 | No | 6.25 | 6.70 | 6.55 | +3.72 | +131.45% | 24,609 | 6,829 | 0.30 | 0.70 | 14 | 72 | None |
| NVDA | Options Chain | 209.66 | Put | 225.00 | 8/31 | Yes | 2.44 | 2.48 | 2.50 | -14.45 | -85.26% | 24,544 | 2,395 | 0.33 | -0.44 | 18 | 63 | None |
| META | Options Chain | 576.14 | Call | 590.00 | 8/28 | No | 0.52 | 0.56 | 0.53 | -2.60 | -83.07% | 24,268 | 4,695 | 0.48 | 0.10 | 11 | 67 | None |
| BAC | Options Chain | 62.17 | Call | 62.00 | 8/28 | No | 0.05 | 0.06 | 0.05 | -0.50 | -90.91% | 24,175 | 5,276 | 0.25 | 0.12 | 12 | 74 | None |
| TSLA | Options Chain | 345.82 | Call | 345.00 | 8/28 | No | 9.90 | 10.25 | 10.12 | +4.97 | +96.51% | 24,127 | 3,055 | 0.44 | 0.89 | 8 | 58 | None |
| MARA | Options Chain | 11.22 | Call | 12.50 | 9/04 | No | 0.45 | 0.48 | 0.49 | +0.26 | +113.05% | 24,069 | 2,857 | 0.88 | 0.44 | 3 | 40 | None |
| MARA | Options Chain | 11.22 | Call | 12.00 | 9/04 | No | 0.65 | 0.70 | 0.67 | +0.33 | +97.06% | 23,842 | 2,776 | 0.88 | 0.57 | 3 | 40 | None |
| INTC | Options Chain | 88.24 | Put | 90.00 | 8/28 | No | 1.15 | 1.19 | 1.17 | -1.83 | -61.00% | 23,300 | 7,640 | 0.69 | -0.41 | 5 | 54 | None |
| PLTR | Options Chain | 177.50 | Call | 182.50 | 8/28 | No | 4.35 | 4.55 | 4.33 | +3.01 | +228.03% | 23,242 | 10,997 | 0.57 | 0.75 | 11 | 52 | None |
| INTC | Options Chain | 88.24 | Call | 95.00 | 8/28 | No | 0.20 | 0.21 | 0.21 | -0.09 | -30.00% | 23,232 | 20,891 | 0.76 | 0.14 | 5 | 54 | None |
| ASTS | Options Chain | 60.91 | Put | 55.00 | 10/16 | No | 3.50 | 3.75 | 3.57 | -0.75 | -17.37% | 22,568 | 11,909 | 0.74 | -0.30 | 4 | 42 | None |
| NVDA | Options Chain | 209.66 | Call | 210.00 | 9/18 | Yes | 18.45 | 18.65 | 18.47 | +9.22 | +99.68% | 22,513 | 69,335 | 0.36 | 0.81 | 18 | 63 | None |
| INTC | Options Chain | 88.24 | Call | 100.00 | 8/28 | No | 0.02 | 0.03 | 0.02 | -0.05 | -71.43% | 22,159 | 26,955 | 0.88 | 0.02 | 5 | 54 | None |
| META | Options Chain | 576.14 | Call | 580.00 | 8/28 | No | 1.60 | 1.68 | 1.64 | -4.72 | -74.22% | 22,009 | 6,423 | 0.45 | 0.24 | 11 | 67 | None |
| TSLA | Options Chain | 345.82 | Put | 342.50 | 8/28 | No | 0.27 | 0.29 | 0.28 | -2.93 | -91.28% | 21,951 | 2,449 | 0.48 | -0.07 | 8 | 58 | None |
| MSFT | Options Chain | 496.37 | Call | 507.50 | 8/28 | No | 2.16 | 2.28 | 2.21 | +1.23 | +125.51% | 21,775 | 1,586 | 0.29 | 0.35 | 14 | 72 | None |
| NVDA | Options Chain | 209.66 | Call | 250.00 | 8/28 | Yes | 0.01 | 0.02 | 0.01 | -0.13 | -92.86% | 21,627 | 32,129 | 0.74 | 0.00 | 18 | 63 | None |
| PLTR | Options Chain | 177.50 | Put | 180.00 | 8/28 | No | 0.38 | 0.39 | 0.39 | -4.16 | -91.43% | 21,611 | 3,748 | 0.59 | -0.16 | 11 | 52 | None |
| PLTR | Options Chain | 177.50 | Call | 180.00 | 8/28 | No | 6.45 | 6.65 | 6.49 | +4.39 | +209.05% | 21,384 | 27,923 | 0.60 | 0.84 | 11 | 52 | None |
| NVDA | Options Chain | 209.66 | Call | 240.00 | 9/09 | Yes | 1.42 | 1.51 | 1.50 | +0.61 | +68.54% | 21,342 | 1,364 | 0.34 | 0.18 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Call | 217.50 | 8/28 | Yes | 8.90 | 9.05 | 8.95 | +5.60 | +167.17% | 21,232 | 18,663 | 0.53 | 0.93 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Call | 220.00 | 9/18 | Yes | 11.10 | 11.25 | 11.40 | +6.10 | +115.10% | 21,058 | 52,184 | 0.34 | 0.65 | 18 | 63 | None |
| SPCX | Options Chain | 139.63 | Call | 141.00 | 8/28 | No | 1.12 | 1.15 | 1.15 | -1.00 | -46.52% | 20,973 | 3,047 | 0.56 | 0.41 | 5 | 35 | None |
| NVDA | Options Chain | 209.66 | Put | 220.00 | 8/31 | Yes | 0.92 | 0.94 | 0.94 | -12.26 | -92.88% | 20,774 | 1,104 | 0.34 | -0.22 | 18 | 63 | None |
| MARA | Options Chain | 11.22 | Call | 12.50 | 8/28 | No | 0.11 | 0.13 | 0.13 | +0.07 | +116.67% | 20,334 | 15,744 | 1.07 | 0.31 | 3 | 40 | None |
| SPCX | Options Chain | 139.63 | Call | 150.00 | 8/28 | No | 0.06 | 0.07 | 0.07 | -0.32 | -82.06% | 20,326 | 29,189 | 0.70 | 0.02 | 5 | 35 | None |
| COIN | Options Chain | 184.00 | Call | 200.00 | 8/28 | No | 0.59 | 0.62 | 0.62 | +0.25 | +67.57% | 20,145 | 9,839 | 0.89 | 0.19 | 7 | 55 | None |
| IREN | Options Chain | 39.58 | Call | 42.00 | 8/28 | Yes | 1.84 | 1.88 | 1.88 | +0.60 | +46.88% | 20,123 | 7,344 | 2.50 | 0.46 | 10 | 44 | None |
| PLTR | Options Chain | 177.50 | Put | 182.50 | 8/28 | No | 0.82 | 0.83 | 0.86 | -5.43 | -86.33% | 20,107 | 469 | 0.57 | -0.25 | 11 | 52 | None |
| PCG | Options Chain | 18.22 | Call | 25.00 | 10/16 | No | 0.04 | 0.07 | 0.05 | -0.05 | -50.00% | 20,026 | 23,032 | 0.49 | 0.04 | 9 | 52 | None |
| MSTR | Options Chain | 123.19 | Call | 150.00 | 8/28 | No | 0.31 | 0.33 | 0.33 | +0.26 | +371.43% | 19,998 | 12,646 | 1.18 | 0.11 | 4 | 54 | None |
| ONDS | Options Chain | 8.22 | Call | 9.00 | 8/28 | No | 0.07 | 0.08 | 0.08 | +0.05 | +166.67% | 19,927 | 13,338 | 0.79 | 0.36 | 9 | 38 | None |
| NVDA | Options Chain | 209.66 | Put | 207.50 | 8/28 | Yes | 0.06 | 0.07 | 0.07 | -4.88 | -98.59% | 19,818 | 10,402 | 0.77 | 0.00 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Put | 190.00 | 8/28 | Yes | 0.01 | 0.02 | 0.02 | -0.58 | -96.67% | 19,605 | 35,591 | 1.20 | 0.00 | 18 | 63 | None |
| AAPL | Options Chain | 311.78 | Call | 310.00 | 8/28 | No | 4.70 | 5.10 | 5.00 | +0.40 | +8.70% | 19,551 | 23,347 | 0.26 | 0.79 | 9 | 65 | None |
| NOK | Options Chain | 10.79 | Call | 11.00 | 9/18 | No | 0.42 | 0.43 | 0.43 | +0.04 | +10.26% | 19,492 | 72,476 | 0.58 | 0.43 | 11 | 45 | None |
| AAPL | Options Chain | 311.78 | Put | 305.00 | 8/28 | No | 0.08 | 0.10 | 0.10 | -0.24 | -70.59% | 19,458 | 6,092 | 0.33 | -0.08 | 9 | 65 | None |
| AMZN | Options Chain | 260.28 | Call | 265.00 | 8/28 | No | 0.07 | 0.08 | 0.08 | -0.76 | -90.48% | 19,378 | 13,585 | 0.36 | 0.04 | 9 | 61 | None |
| MSFT | Options Chain | 496.37 | Put | 500.00 | 8/28 | No | 1.35 | 1.42 | 1.35 | -4.65 | -77.50% | 19,324 | 432 | 0.30 | -0.30 | 14 | 72 | None |
| AAPL | Options Chain | 311.78 | Call | 322.50 | 8/28 | No | 0.10 | 0.11 | 0.11 | -0.23 | -67.65% | 19,266 | 9,820 | 0.29 | 0.06 | 9 | 65 | None |
| TSLA | Options Chain | 345.82 | Call | 380.00 | 8/28 | No | 0.04 | 0.05 | 0.04 | -0.08 | -66.67% | 19,119 | 22,532 | 0.58 | 0.02 | 8 | 58 | None |
| NVDA | Options Chain | 209.66 | Put | 212.50 | 8/28 | Yes | 0.09 | 0.10 | 0.09 | -7.62 | -98.84% | 18,974 | 12,438 | 0.64 | -0.01 | 18 | 63 | None |
| GME | Options Chain | 17.97 | Call | 18.50 | 8/28 | No | 0.07 | 0.08 | 0.07 | +0.02 | +40.00% | 18,941 | 8,490 | 0.54 | 0.33 | 15 | 41 | None |
| NVDA | Options Chain | 209.66 | Call | 242.50 | 9/04 | Yes | 0.68 | 0.70 | 0.69 | +0.08 | +13.12% | 18,798 | 1,434 | 0.37 | 0.11 | 18 | 63 | None |
| MSFT | Options Chain | 496.37 | Call | 502.50 | 8/28 | No | 4.55 | 4.90 | 4.78 | +2.73 | +133.18% | 18,696 | 1,848 | 0.29 | 0.59 | 14 | 72 | None |
| NVDA | Options Chain | 209.66 | Put | 185.00 | 8/28 | Yes | 0.01 | 0.02 | 0.01 | -0.28 | -96.56% | 18,588 | 27,374 | 1.33 | 0.00 | 18 | 63 | None |
| MRVL | Options Chain | 245.11 | Call | 300.00 | 8/28 | Yes | 0.90 | 0.92 | 0.91 | -0.10 | -9.91% | 18,360 | 8,747 | 2.42 | 0.07 | 12 | 62 | None |
| IREN | Options Chain | 39.58 | Call | 50.00 | 8/28 | Yes | 0.27 | 0.29 | 0.27 | +0.08 | +42.11% | 18,320 | 22,209 | 2.63 | 0.10 | 10 | 44 | None |
| NVDA | Options Chain | 209.66 | Call | 237.50 | 9/04 | Yes | 1.33 | 1.35 | 1.34 | +0.42 | +45.66% | 18,133 | 1,962 | 0.36 | 0.19 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Put | 205.00 | 8/28 | Yes | 0.05 | 0.06 | 0.05 | -3.80 | -98.71% | 18,132 | 20,399 | 0.84 | 0.00 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Put | 200.00 | 9/18 | Yes | 0.89 | 0.91 | 0.90 | -3.85 | -81.06% | 17,906 | 47,891 | 0.38 | -0.10 | 18 | 63 | None |
| AMZN | Options Chain | 260.28 | Put | 252.50 | 8/28 | No | 0.38 | 0.40 | 0.38 | +0.11 | +40.75% | 17,900 | 4,478 | 0.31 | -0.22 | 9 | 61 | None |
| AMZN | Options Chain | 260.28 | Call | 255.00 | 8/28 | No | 2.28 | 2.36 | 2.29 | -4.00 | -63.60% | 17,851 | 2,489 | 0.30 | 0.57 | 9 | 61 | None |
| NVDA | Options Chain | 209.66 | Call | 240.00 | 8/31 | Yes | 0.17 | 0.18 | 0.19 | -0.28 | -59.58% | 17,774 | 4,676 | 0.35 | 0.05 | 18 | 63 | None |
| PLTR | Options Chain | 177.50 | Put | 170.00 | 8/28 | No | 0.05 | 0.06 | 0.06 | -0.68 | -91.90% | 17,601 | 11,345 | 0.84 | -0.01 | 11 | 52 | None |
| NVDA | Options Chain | 209.66 | Call | 212.50 | 8/28 | Yes | 13.80 | 13.95 | 14.04 | +8.95 | +175.84% | 17,481 | 19,730 | 0.65 | 0.99 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Call | 242.50 | 8/28 | Yes | 0.03 | 0.04 | 0.03 | -0.26 | -89.66% | 17,456 | 13,830 | 0.60 | 0.00 | 18 | 63 | None |
| SPCX | Options Chain | 139.63 | Call | 142.00 | 8/28 | No | 0.80 | 0.82 | 0.81 | -0.96 | -54.24% | 17,444 | 6,237 | 0.56 | 0.32 | 5 | 35 | None |
| AMZN | Options Chain | 260.28 | Call | 262.50 | 8/28 | No | 0.17 | 0.19 | 0.17 | -1.34 | -88.75% | 17,441 | 10,438 | 0.34 | 0.08 | 9 | 61 | None |
| M | Options Chain | 22.82 | Put | 22.00 | 9/18 | Yes | 0.95 | 1.07 | 1.02 | +0.02 | +2.00% | 17,323 | 16,661 | 0.55 | -0.42 | 11 | 51 | None |
| NVDA | Options Chain | 209.66 | Put | 220.00 | 9/04 | Yes | 2.25 | 2.27 | 2.26 | -11.66 | -83.77% | 17,287 | 10,674 | 0.36 | -0.30 | 18 | 63 | None |
| PLTR | Options Chain | 177.50 | Call | 190.00 | 9/04 | No | 3.55 | 3.70 | 3.60 | +1.95 | +118.19% | 17,245 | 7,829 | 0.48 | 0.41 | 11 | 52 | None |
| MSTR | Options Chain | 123.19 | Call | 141.00 | 9/04 | No | 4.90 | 5.10 | 4.95 | +3.64 | +277.87% | 17,211 | 101 | 0.79 | 0.46 | 4 | 54 | None |
| INTC | Options Chain | 88.24 | Call | 91.00 | 8/28 | No | 1.08 | 1.14 | 1.11 | +0.16 | +16.85% | 17,116 | 4,105 | 0.70 | 0.47 | 5 | 54 | None |
| INTC | Options Chain | 88.24 | Call | 90.00 | 8/28 | No | 1.55 | 1.63 | 1.60 | +0.37 | +30.09% | 17,094 | 18,133 | 0.68 | 0.59 | 5 | 54 | None |
| TSLA | Options Chain | 345.82 | Call | 367.50 | 8/28 | No | 0.30 | 0.31 | 0.30 | -0.07 | -18.92% | 16,992 | 6,403 | 0.50 | 0.11 | 8 | 58 | None |
| BMNR | Options Chain | 24.91 | Call | 26.50 | 8/28 | No | 0.21 | 0.23 | 0.23 | +0.02 | +9.53% | 16,960 | 1,128 | 0.99 | 0.28 | 11 | 32 | None |
| BULL | Options Chain | 8.83 | Call | 9.50 | 8/28 | No | 0.17 | 0.20 | 0.19 | +0.16 | +533.34% | 16,834 | 10,783 | 1.16 | 0.41 | 3 | 16 | None |
| MSFT | Options Chain | 496.37 | Call | 512.50 | 8/28 | No | 0.84 | 0.90 | 0.87 | +0.45 | +107.15% | 16,831 | 743 | 0.30 | 0.17 | 14 | 72 | None |
| NVDA | Options Chain | 209.66 | Call | 220.00 | 9/04 | Yes | 8.70 | 8.85 | 8.85 | +5.15 | +139.19% | 16,797 | 19,661 | 0.37 | 0.70 | 18 | 63 | None |
| AMZN | Options Chain | 260.28 | Put | 257.50 | 8/28 | No | 2.26 | 2.35 | 2.29 | +1.05 | +84.68% | 16,635 | 3,659 | 0.31 | -0.66 | 9 | 61 | None |
| BULL | Options Chain | 8.83 | Call | 9.00 | 8/28 | No | 0.57 | 0.59 | 0.59 | +0.49 | +490.00% | 16,593 | 18,727 | 0.98 | 0.86 | 3 | 16 | None |
| NVDA | Options Chain | 209.66 | Call | 225.00 | 9/02 | Yes | 4.75 | 4.85 | 5.00 | +2.82 | +129.36% | 16,443 | 19,187 | 0.35 | 0.55 | 18 | 63 | None |
| MU | Options Chain | 938.40 | Call | 940.00 | 8/28 | No | 5.10 | 5.30 | 5.05 | -15.95 | -75.96% | 16,415 | 1,819 | 0.69 | 0.24 | 18 | 75 | None |
| NVDA | Options Chain | 209.66 | Call | 215.00 | 9/18 | Yes | 14.55 | 14.75 | 14.59 | +7.54 | +106.95% | 16,219 | 33,997 | 0.34 | 0.74 | 18 | 63 | None |
| XE | Options Chain | 18.26 | Call | 30.00 | 9/18 | No | 0.15 | 0.20 | 0.17 | -0.05 | -22.73% | 16,162 | 7,904 | 1.25 | 0.08 | 3 | 18 | None |
| SMCI | Options Chain | 37.39 | Call | 40.00 | 8/28 | No | 0.17 | 0.19 | 0.17 | -0.07 | -29.17% | 15,919 | 24,332 | 0.88 | 0.19 | 19 | 57 | None |
| AMZN | Options Chain | 260.28 | Put | 250.00 | 8/28 | No | 0.15 | 0.16 | 0.14 | 0.00 | 0.00% | 15,779 | 5,974 | 0.32 | -0.11 | 9 | 61 | None |
| TSLA | Options Chain | 345.82 | Call | 350.00 | 8/31 | No | 7.35 | 7.55 | 7.50 | +3.30 | +78.58% | 15,712 | 2,113 | 0.34 | 0.69 | 8 | 58 | None |
| MSTR | Options Chain | 123.19 | Call | 140.00 | 9/04 | No | 5.30 | 5.40 | 5.41 | +4.06 | +300.75% | 15,546 | 1,519 | 0.77 | 0.48 | 4 | 54 | None |
| RKT | Options Chain | 13.90 | Call | 14.50 | 8/28 | No | 0.12 | 0.15 | 0.14 | +0.06 | +75.00% | 15,376 | 10,089 | 1.05 | 0.28 | 7 | 55 | None |
| IREN | Options Chain | 39.58 | Call | 45.00 | 8/28 | Yes | 0.94 | 0.96 | 0.96 | +0.34 | +54.84% | 15,187 | 11,089 | 2.56 | 0.28 | 10 | 44 | None |
| SOFI | Options Chain | 18.99 | Call | 19.00 | 8/28 | No | 0.29 | 0.32 | 0.31 | +0.05 | +19.24% | 15,148 | 32,626 | 0.55 | 0.60 | 10 | 50 | None |
| NVDA | Options Chain | 209.66 | Put | 190.00 | 9/18 | Yes | 0.45 | 0.48 | 0.47 | -1.73 | -78.64% | 15,013 | 35,173 | 0.43 | -0.05 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Put | 225.00 | 9/04 | Yes | 4.05 | 4.15 | 4.15 | -13.69 | -76.74% | 14,944 | 1,245 | 0.36 | -0.45 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Call | 260.00 | 9/18 | Yes | 0.49 | 0.51 | 0.52 | +0.09 | +20.93% | 14,906 | 35,874 | 0.35 | 0.06 | 18 | 63 | None |
| MU | Options Chain | 938.40 | Call | 930.00 | 8/28 | No | 7.95 | 8.10 | 8.02 | -18.34 | -69.58% | 14,852 | 1,139 | 0.68 | 0.33 | 18 | 75 | None |
| GOOGL | Options Chain | 342.00 | Call | 342.50 | 8/28 | No | 1.47 | 1.54 | 1.50 | -1.45 | -49.16% | 14,790 | 1,734 | 0.31 | 0.39 | 11 | 65 | None |
| CRM | Options Chain | 205.62 | Call | 245.00 | 8/28 | Yes | 6.30 | 6.80 | 6.34 | +6.11 | +2,656.53% | 14,785 | 904 | 0.69 | 0.72 | 15 | 70 | None |
| MSTR | Options Chain | 123.19 | Call | 134.00 | 8/28 | No | 4.75 | 5.10 | 4.90 | +4.43 | +942.56% | 14,775 | 1,536 | 0.94 | 0.73 | 4 | 54 | None |
| NVDA | Options Chain | 209.66 | Put | 210.00 | 9/18 | Yes | 2.02 | 2.05 | 2.04 | -7.14 | -77.78% | 14,591 | 47,978 | 0.35 | -0.19 | 18 | 63 | None |
| TSLA | Options Chain | 345.82 | Put | 357.50 | 8/28 | No | 4.85 | 5.05 | 5.05 | -7.78 | -60.64% | 14,489 | 711 | 0.46 | -0.57 | 8 | 58 | None |
| MSFT | Options Chain | 496.37 | Put | 495.00 | 8/28 | No | 0.53 | 0.56 | 0.50 | -3.10 | -86.12% | 14,466 | 685 | 0.32 | -0.15 | 14 | 72 | None |
| MSTR | Options Chain | 123.19 | Put | 135.00 | 8/28 | No | 1.71 | 1.81 | 1.74 | -10.81 | -86.14% | 14,362 | 130 | 0.99 | -0.32 | 4 | 54 | None |
| RR | Options Chain | 1.85 | Call | 2.00 | 9/18 | No | 0.21 | 0.22 | 0.22 | +0.06 | +37.50% | 14,285 | 5,082 | 1.22 | 0.52 | 4 | 14 | None |
| MSTR | Options Chain | 123.19 | Call | 135.00 | 8/28 | No | 4.15 | 4.45 | 4.40 | +3.99 | +973.18% | 14,222 | 3,120 | 0.95 | 0.68 | 4 | 54 | None |
| NVDA | Options Chain | 209.66 | Call | 250.00 | 9/04 | Yes | 0.26 | 0.28 | 0.29 | -0.06 | -17.15% | 14,056 | 6,351 | 0.39 | 0.04 | 18 | 63 | None |
| BMNR | Options Chain | 24.91 | Call | 26.00 | 8/28 | No | 0.34 | 0.38 | 0.36 | +0.06 | +20.00% | 13,865 | 4,197 | 0.98 | 0.41 | 11 | 32 | None |
| AVGO | Options Chain | 362.13 | Call | 375.00 | 8/28 | No | 2.70 | 2.99 | 2.88 | +2.08 | +260.00% | 13,861 | 3,830 | 0.57 | 0.30 | 12 | 64 | None |
| MSTR | Options Chain | 123.19 | Put | 120.00 | 8/28 | No | 0.04 | 0.05 | 0.04 | -1.56 | -97.50% | 13,861 | 6,322 | 1.20 | -0.01 | 4 | 54 | None |
| LCID | Options Chain | 4.95 | Call | 6.00 | 8/28 | No | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 13,753 | 2,073 | 2.01 | 0.01 | 9 | 26 |
Small Cap Stock List |
| NVDA | Options Chain | 209.66 | Call | 232.50 | 8/31 | Yes | 0.96 | 0.99 | 0.95 | +0.02 | +2.16% | 13,651 | 2,482 | 0.33 | 0.21 | 18 | 63 | None |
| TIGR | Options Chain | 5.46 | Call | 5.50 | 8/28 | Yes | 0.01 | 0.03 | 0.01 | -0.08 | -88.89% | 13,562 | 18,644 | 1.28 | 0.06 | 15 | 45 | None |
| WBD | Options Chain | 28.75 | Call | 30.00 | 9/18 | No | 0.17 | 0.22 | 0.20 | +0.02 | +11.12% | 13,409 | 52,735 | 0.22 | 0.26 | 3 | 19 | None |
| MSFT | Options Chain | 496.37 | Put | 490.00 | 8/28 | No | 0.22 | 0.23 | 0.22 | -1.69 | -88.49% | 13,391 | 3,581 | 0.35 | -0.08 | 14 | 72 | None |
| MSTR | Options Chain | 123.19 | Put | 130.00 | 8/28 | No | 0.48 | 0.54 | 0.45 | -7.60 | -94.41% | 13,359 | 438 | 0.99 | -0.12 | 4 | 54 | None |
| MSTR | Options Chain | 123.19 | Call | 138.00 | 8/28 | No | 2.65 | 2.76 | 2.65 | +2.38 | +881.49% | 13,352 | 492 | 0.98 | 0.52 | 4 | 54 | None |
| AVGO | Options Chain | 362.13 | Call | 370.00 | 9/04 | Yes | 16.85 | 17.55 | 17.30 | +6.60 | +61.69% | 13,249 | 1,106 | 0.73 | 0.51 | 12 | 64 | None |
| META | Options Chain | 576.14 | Put | 570.00 | 8/28 | No | 5.15 | 5.55 | 5.30 | +0.25 | +4.95% | 13,160 | 1,315 | 0.43 | -0.49 | 11 | 67 | None |
| NFLX | Options Chain | 81.46 | Call | 80.00 | 8/28 | No | 0.50 | 0.51 | 0.50 | -1.28 | -71.91% | 13,098 | 8,198 | 0.33 | 0.46 | 10 | 63 | None |
| GME | Options Chain | 17.97 | Call | 18.00 | 8/28 | No | 0.25 | 0.28 | 0.26 | +0.09 | +52.95% | 13,085 | 6,747 | 0.37 | 0.75 | 15 | 41 | None |
| MU | Options Chain | 938.40 | Put | 900.00 | 8/28 | No | 6.05 | 6.35 | 6.35 | -1.55 | -19.62% | 13,032 | 3,438 | 0.66 | -0.32 | 18 | 75 | None |
| NVDA | Options Chain | 209.66 | Put | 160.00 | 8/28 | Yes | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 13,026 | 18,496 | 2.19 | 0.00 | 18 | 63 | None |
| META | Options Chain | 576.14 | Call | 585.00 | 8/28 | No | 0.90 | 0.95 | 0.95 | -3.57 | -78.99% | 12,954 | 6,691 | 0.46 | 0.16 | 11 | 67 | None |
| SPCX | Options Chain | 139.63 | Put | 135.00 | 8/28 | No | 0.22 | 0.23 | 0.23 | -0.69 | -75.00% | 12,939 | 10,855 | 0.59 | -0.12 | 5 | 35 | None |
| CRM | Options Chain | 205.62 | Put | 240.00 | 8/28 | Yes | 0.61 | 0.67 | 0.64 | -36.31 | -98.27% | 12,937 | 4 | 0.69 | -0.14 | 15 | 70 | None |
| CRM | Options Chain | 205.62 | Call | 260.00 | 8/28 | Yes | 0.76 | 0.82 | 0.81 | +0.73 | +912.50% | 12,880 | 386 | 0.69 | 0.16 | 15 | 70 | None |
| APLD | Options Chain | 27.76 | Call | 34.00 | 8/28 | No | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 12,858 | 1,980 | 2.10 | 0.00 | 3 | 19 | None |
| NVDA | Options Chain | 209.66 | Call | 220.00 | 8/31 | Yes | 7.20 | 7.30 | 7.42 | +4.47 | +151.53% | 12,840 | 11,382 | 0.34 | 0.78 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Call | 230.00 | 9/09 | Yes | 4.00 | 4.25 | 4.30 | +2.38 | +123.96% | 12,702 | 482 | 0.33 | 0.40 | 18 | 63 | None |
| META | Options Chain | 576.14 | Call | 575.00 | 8/28 | No | 2.81 | 2.91 | 2.87 | -5.83 | -67.02% | 12,678 | 2,435 | 0.44 | 0.36 | 11 | 67 | None |
| NVDA | Options Chain | 209.66 | Put | 202.50 | 8/28 | Yes | 0.04 | 0.05 | 0.05 | -2.97 | -98.35% | 12,674 | 16,876 | 0.91 | 0.00 | 18 | 63 | None |
| CRM | Options Chain | 205.62 | Call | 255.00 | 8/28 | Yes | 1.66 | 1.83 | 1.75 | +1.63 | +1,358.34% | 12,668 | 465 | 0.68 | 0.31 | 15 | 70 | None |
| BABA | Options Chain | 120.60 | Call | 130.00 | 9/18 | No | 0.95 | 1.04 | 0.98 | -0.82 | -45.56% | 12,590 | 40,700 | 0.43 | 0.17 | 12 | 26 | None |
| PCG | Options Chain | 18.22 | Call | 19.00 | 8/28 | No | 0.05 | 0.13 | 0.12 | -0.10 | -45.46% | 12,544 | 6,458 | 1.05 | 0.22 | 9 | 52 | None |
| BMNR | Options Chain | 24.91 | Put | 16.00 | 9/18 | No | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 12,529 | 7,944 | 0.99 | -0.01 | 11 | 32 | None |
| AAPL | Options Chain | 311.78 | Call | 315.00 | 8/31 | No | 2.30 | 2.45 | 2.44 | -0.26 | -9.63% | 12,521 | 1,904 | 0.20 | 0.44 | 9 | 65 | None |
| SOFI | Options Chain | 18.99 | Call | 20.00 | 9/18 | No | 0.60 | 0.61 | 0.60 | +0.08 | +15.39% | 12,420 | 47,303 | 0.50 | 0.39 | 10 | 50 | None |
| SPCX | Options Chain | 139.63 | Call | 143.00 | 8/28 | No | 0.55 | 0.57 | 0.58 | -0.89 | -60.55% | 12,385 | 9,009 | 0.57 | 0.25 | 5 | 35 | None |
| SPCX | Options Chain | 139.63 | Call | 150.00 | 9/18 | No | 3.15 | 3.25 | 3.20 | -0.64 | -16.67% | 12,385 | 40,971 | 0.51 | 0.32 | 5 | 35 | None |
| TSLA | Options Chain | 345.82 | Call | 360.00 | 9/04 | No | 6.15 | 6.25 | 6.14 | +2.04 | +49.76% | 12,358 | 5,511 | 0.41 | 0.44 | 8 | 58 | None |
| SOFI | Options Chain | 18.99 | Call | 20.00 | 9/04 | No | 0.25 | 0.26 | 0.26 | +0.03 | +13.05% | 12,246 | 17,305 | 0.50 | 0.29 | 10 | 50 | None |
| HPQ | Options Chain | 27.77 | Put | 28.00 | 8/28 | Yes | 0.03 | 0.06 | 0.05 | -0.40 | -88.89% | 12,150 | 10,010 | 0.67 | -0.13 | 12 | 45 | None |
| CRM | Options Chain | 205.62 | Call | 247.50 | 8/28 | Yes | 4.65 | 5.15 | 4.50 | +4.30 | +2,150.00% | 12,149 | 401 | 0.70 | 0.62 | 15 | 70 | None |
| PCG | Options Chain | 18.22 | Call | 18.00 | 9/18 | No | 0.84 | 0.91 | 0.92 | -0.26 | -22.04% | 12,145 | 75,316 | 0.49 | 0.53 | 9 | 52 | None |
| HIMS | Options Chain | 30.09 | Call | 31.50 | 8/28 | No | 0.28 | 0.30 | 0.29 | +0.09 | +45.00% | 12,130 | 3,862 | 0.82 | 0.39 | 6 | 40 | None |
| CG | Options Chain | 48.99 | Call | 52.50 | 9/18 | No | 0.70 | 0.95 | 0.90 | +0.10 | +12.50% | 12,102 | 65,651 | 0.38 | 0.30 | 7 | 59 | None |
| ROKU | Options Chain | 158.60 | Call | 162.50 | 8/28 | No | 0.02 | 0.04 | 0.03 | -0.12 | -80.00% | 12,096 | 190 | 0.32 | 0.00 | 14 | 57 | None |
| BMNR | Options Chain | 24.91 | Call | 30.00 | 9/18 | No | 0.78 | 0.80 | 0.79 | +0.15 | +23.44% | 12,078 | 10,778 | 0.85 | 0.26 | 11 | 32 | None |
| SPCX | Options Chain | 139.63 | Put | 140.00 | 8/28 | No | 1.57 | 1.60 | 1.58 | -1.33 | -45.71% | 12,075 | 6,715 | 0.56 | -0.50 | 5 | 35 | None |
| META | Options Chain | 576.14 | Call | 572.50 | 8/28 | No | 3.70 | 3.80 | 3.73 | -6.70 | -64.24% | 11,969 | 704 | 0.44 | 0.43 | 11 | 67 | None |
| NOW | Options Chain | 125.80 | Call | 140.00 | 8/28 | No | 1.11 | 1.18 | 1.18 | +1.04 | +742.86% | 11,948 | 3,209 | 0.63 | 0.26 | 7 | 54 | None |
| SPCX | Options Chain | 139.63 | Call | 150.00 | 9/04 | No | 1.04 | 1.07 | 1.06 | -0.56 | -34.57% | 11,918 | 14,174 | 0.51 | 0.20 | 5 | 35 | None |
| GTM | Options Chain | 3.80 | Put | 3.00 | 10/16 | No | 0.05 | 0.10 | 0.08 | -0.04 | -33.34% | 11,760 | 900 | 0.79 | -0.09 | 3 | 15 | None |
| NVDA | Options Chain | 209.66 | Call | 230.00 | 9/02 | Yes | 2.54 | 2.60 | 2.53 | +1.10 | +76.93% | 11,721 | 3,649 | 0.35 | 0.35 | 18 | 63 | None |
| WMT | Options Chain | 105.35 | Call | 103.00 | 8/28 | No | 0.31 | 0.32 | 0.31 | -1.33 | -81.10% | 11,717 | 3,057 | 0.23 | 0.40 | 9 | 60 | None |
| PURR | Options Chain | 11.56 | Call | 13.00 | 8/28 | No | 0.50 | 0.70 | 0.60 | +0.40 | +200.00% | 11,666 | 3,113 | 1.36 | 0.70 | 3 | 17 | None |
| AAPL | Options Chain | 311.78 | Call | 325.00 | 8/28 | No | 0.04 | 0.05 | 0.04 | -0.14 | -77.78% | 11,650 | 16,638 | 0.31 | 0.02 | 9 | 65 | None |
| NVDA | Options Chain | 209.66 | Call | 245.00 | 9/18 | Yes | 1.79 | 1.82 | 1.84 | +0.81 | +78.65% | 11,630 | 34,138 | 0.33 | 0.17 | 18 | 63 | None |
| MSTR | Options Chain | 123.19 | Call | 128.00 | 8/28 | No | 9.55 | 10.20 | 9.75 | +8.25 | +550.00% | 11,599 | 18,083 | 0.84 | 0.92 | 4 | 54 | None |
| GME | Options Chain | 17.97 | Call | 19.00 | 8/28 | No | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 11,596 | 11,380 | 0.71 | 0.08 | 15 | 41 | None |
| MU | Options Chain | 938.40 | Call | 960.00 | 8/28 | No | 2.02 | 2.12 | 2.10 | -10.90 | -83.85% | 11,567 | 1,199 | 0.72 | 0.11 | 18 | 75 | None |
| MSFT | Options Chain | 496.37 | Put | 502.50 | 8/28 | No | 2.10 | 2.19 | 2.08 | -5.59 | -72.89% | 11,561 | 89 | 0.30 | -0.41 | 14 | 72 | None |
| MU | Options Chain | 938.40 | Call | 980.00 | 8/28 | No | 0.80 | 0.87 | 0.80 | -7.15 | -89.94% | 11,534 | 2,050 | 0.76 | 0.05 | 18 | 75 | None |
| NVDA | Options Chain | 209.66 | Put | 215.00 | 9/04 | Yes | 1.16 | 1.18 | 1.19 | -9.26 | -88.62% | 11,501 | 3,196 | 0.38 | -0.17 | 18 | 63 | None |
| TSLA | Options Chain | 345.82 | Call | 360.00 | 8/31 | No | 2.68 | 2.73 | 2.63 | +0.98 | +59.40% | 11,459 | 1,912 | 0.34 | 0.37 | 8 | 58 | None |
| PLTR | Options Chain | 177.50 | Call | 192.50 | 8/28 | No | 0.37 | 0.38 | 0.37 | +0.14 | +60.87% | 11,414 | 2,836 | 0.57 | 0.15 | 11 | 52 | None |
| MARA | Options Chain | 11.22 | Call | 11.00 | 8/28 | No | 1.05 | 1.09 | 1.06 | +0.60 | +130.44% | 11,369 | 48,203 | 2.00 | 0.96 | 3 | 40 | None |
| SMCI | Options Chain | 37.39 | Call | 39.00 | 8/28 | No | 0.39 | 0.43 | 0.41 | -0.03 | -6.82% | 11,279 | 15,020 | 0.84 | 0.34 | 19 | 57 | None |
| MSFT | Options Chain | 496.37 | Put | 497.50 | 8/28 | No | 0.83 | 0.88 | 0.85 | -4.00 | -82.48% | 11,260 | 343 | 0.31 | -0.22 | 14 | 72 | None |
| NVDA | Options Chain | 209.66 | Put | 217.50 | 8/31 | Yes | 0.55 | 0.57 | 0.55 | -10.85 | -95.18% | 11,236 | 481 | 0.35 | -0.14 | 18 | 63 | None |
| ORCL | Options Chain | 148.87 | Call | 155.00 | 8/28 | No | 0.58 | 0.60 | 0.59 | -0.31 | -34.45% | 11,165 | 9,336 | 0.59 | 0.18 | 9 | 67 | None |
| PURR | Options Chain | 11.56 | Put | 13.50 | 9/04 | No | 0.90 | 1.05 | 0.85 | % | 11,158 | 0 | 1.15 | -0.47 | 3 | 17 | None | |
| CRWD | Options Chain | 209.10 | Call | 230.00 | 8/28 | Yes | 1.73 | 1.86 | 1.83 | +1.48 | +422.86% | 11,146 | 1,398 | 0.71 | 0.34 | 7 | 50 | None |
| CRM | Options Chain | 205.62 | Call | 252.50 | 8/28 | Yes | 2.40 | 2.56 | 2.56 | +2.41 | +1,606.67% | 11,140 | 128 | 0.66 | 0.40 | 15 | 70 | None |
| SMCI | Options Chain | 37.39 | Call | 38.00 | 8/28 | No | 0.82 | 0.89 | 0.85 | +0.12 | +16.44% | 11,109 | 13,511 | 0.82 | 0.56 | 19 | 57 | None |
| HOOD | Options Chain | 108.54 | Call | 115.00 | 8/28 | No | 0.26 | 0.28 | 0.27 | -0.23 | -46.00% | 11,068 | 10,260 | 0.75 | 0.16 | 11 | 54 | None |
| CRM | Options Chain | 205.62 | Call | 240.00 | 8/28 | Yes | 9.80 | 10.95 | 10.70 | +10.32 | +2,715.79% | 11,008 | 2,277 | 0.65 | 0.86 | 15 | 70 | None |
| AVGO | Options Chain | 362.13 | Call | 370.00 | 8/28 | No | 4.90 | 5.30 | 5.25 | +3.92 | +294.74% | 11,003 | 4,654 | 0.56 | 0.47 | 12 | 64 | None |
| NVDA | Options Chain | 209.66 | Call | 215.00 | 9/04 | Yes | 12.60 | 12.75 | 12.87 | +7.55 | +141.92% | 10,987 | 11,790 | 0.38 | 0.83 | 18 | 63 | None |
| PURR | Options Chain | 11.56 | Call | 15.00 | 9/18 | No | 0.80 | 0.90 | 0.89 | +0.38 | +74.51% | 10,984 | 5,846 | 1.09 | 0.40 | 3 | 17 | None |
| SOFI | Options Chain | 18.99 | Put | 19.00 | 8/28 | No | 0.16 | 0.18 | 0.17 | -0.23 | -57.50% | 10,947 | 8,161 | 0.57 | -0.40 | 10 | 50 | None |
| TSLA | Options Chain | 345.82 | Call | 355.00 | 8/31 | No | 4.60 | 4.75 | 4.55 | +1.92 | +73.01% | 10,933 | 1,118 | 0.34 | 0.54 | 8 | 58 | None |
| WMT | Options Chain | 105.35 | Call | 105.00 | 8/28 | No | 0.04 | 0.05 | 0.05 | -0.43 | -89.59% | 10,909 | 6,919 | 0.28 | 0.07 | 9 | 60 | None |
| EQT | Options Chain | 54.00 | Put | 50.00 | 10/02 | No | 0.29 | 0.41 | 0.45 | +0.05 | +12.50% | 10,812 | 17 | 0.29 | -0.14 | 13 | 69 | None |
| NFLX | Options Chain | 81.46 | Call | 82.00 | 8/28 | No | 0.07 | 0.08 | 0.07 | -0.56 | -88.89% | 10,783 | 9,325 | 0.37 | 0.09 | 10 | 63 | None |
| NVDA | Options Chain | 209.66 | Call | 222.50 | 8/31 | Yes | 5.30 | 5.45 | 5.54 | +3.18 | +134.75% | 10,777 | 3,374 | 0.34 | 0.68 | 18 | 63 | None |
| PLTR | Options Chain | 177.50 | Put | 175.00 | 8/28 | No | 0.10 | 0.12 | 0.10 | -1.93 | -95.08% | 10,761 | 6,033 | 0.68 | -0.06 | 11 | 52 | None |
| GOOGL | Options Chain | 342.00 | Call | 345.00 | 8/28 | No | 0.76 | 0.80 | 0.78 | -1.12 | -58.95% | 10,756 | 6,069 | 0.31 | 0.24 | 11 | 65 | None |
| CRWD | Options Chain | 209.10 | Call | 225.00 | 8/28 | Yes | 3.70 | 4.15 | 3.97 | +3.47 | +694.00% | 10,736 | 1,652 | 0.69 | 0.56 | 7 | 50 | None |
| NVDA | Options Chain | 209.66 | Put | 215.00 | 8/31 | Yes | 0.35 | 0.36 | 0.34 | -9.36 | -96.50% | 10,732 | 1,513 | 0.37 | -0.09 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Put | 222.50 | 8/31 | Yes | 1.53 | 1.56 | 1.58 | -12.29 | -88.61% | 10,652 | 395 | 0.33 | -0.32 | 18 | 63 | None |
| WMT | Options Chain | 105.35 | Put | 115.00 | 9/18 | No | 12.05 | 14.00 | 12.50 | +2.33 | +22.92% | 10,583 | 7,701 | 0.42 | -0.96 | 9 | 60 | None |
| INTC | Options Chain | 88.24 | Call | 100.00 | 9/18 | No | 2.09 | 2.16 | 2.13 | +0.30 | +16.40% | 10,568 | 54,637 | 0.61 | 0.29 | 5 | 54 | None |
| NVDA | Options Chain | 209.66 | Call | 240.00 | 9/11 | Yes | 1.77 | 1.81 | 1.83 | +0.78 | +74.29% | 10,560 | 9,777 | 0.34 | 0.21 | 18 | 63 | None |
| BABA | Options Chain | 120.60 | Call | 125.00 | 10/16 | No | 4.45 | 4.55 | 4.40 | -1.68 | -27.64% | 10,513 | 4,112 | 0.44 | 0.37 | 12 | 26 | None |
| SPCX | Options Chain | 139.63 | Call | 145.00 | 9/04 | No | 2.06 | 2.09 | 2.08 | -0.71 | -25.45% | 10,513 | 22,069 | 0.50 | 0.33 | 5 | 35 | None |
| SNDK | Options Chain | 1,499.37 | Call | 1,600.00 | 8/28 | No | 1.30 | 1.40 | 1.45 | -8.88 | -85.97% | 10,504 | 2,857 | 0.95 | 0.06 | 3 | 22 | None |
| CRWD | Options Chain | 209.10 | Call | 220.00 | 8/28 | Yes | 6.85 | 7.30 | 7.10 | +6.34 | +834.22% | 10,497 | 2,797 | 0.69 | 0.77 | 7 | 50 | None |
| DGXX | Options Chain | 4.02 | Call | 6.00 | 10/16 | No | 0.10 | 0.15 | 0.13 | +0.03 | +30.00% | 10,463 | 157 | 1.01 | 0.17 | 3 | 15 | None |
| WBD | Options Chain | 28.75 | Put | 25.00 | 9/18 | No | 0.05 | 0.08 | 0.08 | -0.02 | -20.00% | 10,413 | 32,088 | 0.36 | 0.00 | 3 | 19 | None |
| SOFI | Options Chain | 18.99 | Call | 20.50 | 8/28 | No | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 10,411 | 22,572 | 0.76 | 0.04 | 10 | 50 | None |
| LCID | Options Chain | 4.95 | Call | 5.50 | 9/04 | No | 0.17 | 0.20 | 0.18 | +0.09 | +100.00% | 10,408 | 265 | 1.00 | 0.36 | 9 | 26 |
Small Cap Stock List |
| NVDA | Options Chain | 209.66 | Put | 200.00 | 8/31 | Yes | 0.08 | 0.09 | 0.09 | -2.41 | -96.40% | 10,360 | 10,363 | 0.56 | 0.00 | 18 | 63 | None |
| TSLA | Options Chain | 345.82 | Put | 360.00 | 8/28 | No | 6.65 | 6.85 | 6.79 | -8.06 | -54.28% | 10,359 | 1,710 | 0.47 | -0.67 | 8 | 58 | None |
| ORCL | Options Chain | 148.87 | Call | 150.00 | 8/28 | No | 2.42 | 2.50 | 2.40 | 0.00 | 0.00% | 10,341 | 9,327 | 0.58 | 0.54 | 9 | 67 | None |
| BMNR | Options Chain | 24.91 | Put | 12.50 | 9/04 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10,338 | 1,184 | 1.96 | 0.00 | 11 | 32 | None |
| RIOT | Options Chain | 20.94 | Call | 21.50 | 8/28 | No | 0.22 | 0.24 | 0.24 | -0.02 | -7.70% | 10,330 | 1,796 | 0.93 | 0.37 | 5 | 44 | None |
| SPCX | Options Chain | 139.63 | Call | 139.00 | 8/28 | No | 2.09 | 2.12 | 2.11 | -0.92 | -30.37% | 10,320 | 3,760 | 0.55 | 0.59 | 5 | 35 | None |
| NOK | Options Chain | 10.79 | Put | 11.00 | 10/16 | No | 1.09 | 1.12 | 1.12 | -0.12 | -9.68% | 10,305 | 14,424 | 0.57 | -0.52 | 11 | 45 | None |
| AAPL | Options Chain | 311.78 | Call | 330.00 | 9/18 | No | 2.41 | 2.50 | 2.50 | 0.00 | 0.00% | 10,249 | 33,615 | 0.24 | 0.22 | 9 | 65 | None |
| OXY | Options Chain | 58.62 | Call | 65.00 | 10/16 | No | 1.02 | 1.05 | 1.03 | +0.19 | +22.62% | 10,246 | 11,212 | 0.33 | 0.25 | 10 | 55 | None |
| AMZN | Options Chain | 260.28 | Call | 260.00 | 8/31 | No | 1.02 | 1.12 | 1.04 | -2.30 | -68.87% | 10,239 | 2,039 | 0.24 | 0.26 | 9 | 61 | None |
| NOK | Options Chain | 10.79 | Call | 16.00 | 10/16 | No | 0.07 | 0.08 | 0.08 | 0.00 | 0.00% | 10,216 | 7,433 | 0.69 | 0.06 | 11 | 45 | None |
| NVDA | Options Chain | 209.66 | Call | 230.00 | 9/11 | Yes | 4.55 | 4.65 | 4.60 | +2.43 | +111.99% | 10,216 | 7,724 | 0.33 | 0.41 | 18 | 63 | None |
| DGXX | Options Chain | 4.02 | Call | 6.00 | 9/18 | No | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 10,212 | 11,285 | 1.11 | 0.05 | 3 | 15 | None |
| QBTS | Options Chain | 17.51 | Call | 20.00 | 10/16 | No | 1.34 | 1.37 | 1.35 | +0.12 | +9.76% | 10,197 | 1,637 | 0.76 | 0.42 | 7 | 39 | None |
| RGTI | Options Chain | 15.94 | Call | 18.00 | 10/16 | No | 1.34 | 1.38 | 1.35 | +0.14 | +11.57% | 10,159 | 1,638 | 0.78 | 0.44 | 3 | 18 | None |
| NVDA | Options Chain | 209.66 | Put | 225.00 | 9/18 | Yes | 6.65 | 6.75 | 6.70 | -12.26 | -64.67% | 10,158 | 9,007 | 0.33 | -0.46 | 18 | 63 | None |
| INTC | Options Chain | 88.24 | Put | 87.00 | 8/28 | No | 0.29 | 0.31 | 0.31 | -0.99 | -76.16% | 10,132 | 10,640 | 0.70 | -0.13 | 5 | 54 | None |
| MU | Options Chain | 938.40 | Call | 915.00 | 8/28 | No | 14.15 | 14.40 | 14.15 | -21.79 | -60.63% | 10,105 | 459 | 0.66 | 0.50 | 18 | 75 | None |
| ONDS | Options Chain | 8.22 | Call | 8.50 | 8/28 | No | 0.35 | 0.36 | 0.38 | +0.29 | +322.23% | 10,063 | 8,385 | 0.53 | 0.84 | 9 | 38 | None |
| RGTI | Options Chain | 15.94 | Put | 15.00 | 10/16 | No | 1.07 | 1.14 | 1.12 | -0.17 | -13.18% | 10,049 | 2,852 | 0.78 | -0.31 | 3 | 18 | None |
| INTC | Options Chain | 88.24 | Call | 93.00 | 8/28 | No | 0.48 | 0.49 | 0.49 | -0.04 | -7.55% | 10,046 | 5,050 | 0.73 | 0.27 | 5 | 54 | None |
| NVDA | Options Chain | 209.66 | Put | 197.50 | 8/28 | Yes | 0.02 | 0.03 | 0.03 | -1.61 | -98.18% | 10,043 | 16,215 | 1.02 | 0.00 | 18 | 63 | None |
| CLYM | Options Chain | 16.08 | Put | 15.00 | 9/18 | No | 2.25 | 2.60 | 2.59 | +0.59 | +29.50% | 10,031 | 3,319 | 1.92 | -0.38 | 3 | 17 | None |
| QBTS | Options Chain | 17.51 | Put | 16.00 | 10/16 | No | 0.99 | 1.01 | 1.01 | -0.18 | -15.13% | 10,026 | 615 | 0.75 | -0.28 | 7 | 39 | None |
| WMB | Options Chain | 74.41 | Put | 67.00 | 10/02 | No | 0.15 | 0.60 | 0.55 | -0.10 | -15.39% | 10,007 | 20 | 0.29 | -0.12 | 10 | 69 | None |
| CRM | Options Chain | 205.62 | Call | 250.00 | 9/18 | Yes | 9.70 | 10.10 | 9.90 | +9.00 | +1,000.00% | 10,006 | 8,758 | 0.41 | 0.52 | 15 | 70 | None |
| TSM | Options Chain | 417.69 | Call | 425.00 | 8/28 | No | 3.60 | 4.25 | 3.90 | +1.31 | +50.58% | 9,972 | 6,879 | 0.41 | 0.49 | 23 | 66 |
Dividend Stock List |
| NVDA | Options Chain | 209.66 | Put | 235.00 | 9/04 | Yes | 10.30 | 10.45 | 10.35 | -15.20 | -59.50% | 9,901 | 149 | 0.36 | -0.75 | 18 | 63 | None |
| MU | Options Chain | 938.40 | Put | 910.00 | 8/28 | No | 9.75 | 10.00 | 9.93 | -0.47 | -4.52% | 9,881 | 1,720 | 0.66 | -0.44 | 18 | 75 | None |
| SOC | Options Chain | 4.63 | Call | 5.00 | 9/25 | No | 0.39 | 0.47 | 0.44 | +0.05 | +12.83% | 9,876 | 469 | 1.10 | 0.46 | 3 | 15 | None |
| TSLA | Options Chain | 345.82 | Put | 337.50 | 8/28 | No | 0.08 | 0.09 | 0.09 | -1.55 | -94.52% | 9,870 | 1,654 | 0.51 | -0.02 | 8 | 58 | None |
| NVDA | Options Chain | 209.66 | Call | 270.00 | 9/18 | Yes | 0.23 | 0.25 | 0.24 | -0.03 | -11.12% | 9,850 | 30,232 | 0.37 | 0.03 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Call | 245.00 | 8/31 | Yes | 0.06 | 0.08 | 0.08 | -0.22 | -73.34% | 9,843 | 8,462 | 0.37 | 0.01 | 18 | 63 | None |
| AVGO | Options Chain | 362.13 | Call | 380.00 | 8/28 | No | 1.33 | 1.50 | 1.49 | +1.00 | +204.09% | 9,772 | 6,214 | 0.57 | 0.17 | 12 | 64 | None |
| NVDA | Options Chain | 209.66 | Call | 210.00 | 9/11 | Yes | 17.60 | 18.00 | 17.95 | +9.73 | +118.37% | 9,719 | 10,701 | 0.36 | 0.85 | 18 | 63 | None |
| AMD | Options Chain | 484.64 | Call | 480.00 | 8/28 | No | 4.75 | 5.00 | 4.80 | -5.70 | -54.29% | 9,706 | 5,015 | 0.63 | 0.31 | 11 | 61 | None |
| MU | Options Chain | 938.40 | Call | 970.00 | 8/28 | No | 1.28 | 1.34 | 1.27 | -9.08 | -87.73% | 9,705 | 2,444 | 0.74 | 0.08 | 18 | 75 | None |
| PATH | Options Chain | 16.76 | Call | 19.00 | 8/28 | No | 0.07 | 0.08 | 0.08 | +0.07 | +700.00% | 9,658 | 1,398 | 0.80 | 0.19 | 13 | 41 | None |
| MRVL | Options Chain | 245.11 | Put | 210.00 | 8/28 | Yes | 1.25 | 1.29 | 1.25 | -0.40 | -24.25% | 9,655 | 2,198 | 2.24 | -0.10 | 12 | 62 | None |
| XYL | Options Chain | 113.42 | Call | 120.00 | 9/18 | No | 0.45 | 0.85 | 0.77 | -0.13 | -14.45% | 9,615 | 8,839 | 0.27 | 0.17 | 12 | 58 | None |
| RIVN | Options Chain | 16.33 | Call | 17.00 | 8/28 | No | 0.11 | 0.12 | 0.10 | +0.02 | +25.00% | 9,556 | 8,529 | 0.61 | 0.35 | 7 | 35 | None |
| NVDA | Options Chain | 209.66 | Call | 235.00 | 9/02 | Yes | 1.21 | 1.25 | 1.23 | +0.31 | +33.70% | 9,485 | 1,660 | 0.35 | 0.20 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Put | 200.00 | 9/04 | Yes | 0.22 | 0.23 | 0.22 | -2.93 | -93.02% | 9,465 | 10,219 | 0.47 | -0.01 | 18 | 63 | None |
| OXY | Options Chain | 58.62 | Call | 61.00 | 9/04 | No | 0.49 | 0.56 | 0.52 | +0.15 | +40.55% | 9,427 | 362 | 0.32 | 0.29 | 10 | 55 | None |
| SLS | Options Chain | 13.73 | Call | 30.00 | 10/16 | No | 1.95 | 2.05 | 2.01 | +0.46 | +29.68% | 9,423 | 15,570 | 2.31 | 0.34 | 10 | 34 | None |
| PCG | Options Chain | 18.22 | Call | 18.50 | 9/04 | No | 0.47 | 0.51 | 0.47 | -0.25 | -34.73% | 9,410 | 918 | 0.67 | 0.42 | 9 | 52 | None |
| MU | Options Chain | 938.40 | Call | 920.00 | 8/28 | No | 11.75 | 12.00 | 11.80 | -20.78 | -63.79% | 9,400 | 738 | 0.67 | 0.44 | 18 | 75 | None |
| NVDA | Options Chain | 209.66 | Call | 220.00 | 9/11 | Yes | 9.85 | 10.00 | 9.93 | +5.53 | +125.69% | 9,307 | 8,656 | 0.34 | 0.68 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Put | 180.00 | 8/28 | Yes | 0.01 | 0.02 | 0.01 | -0.15 | -93.75% | 9,287 | 29,155 | 1.49 | 0.00 | 18 | 63 | None |
| OXY | Options Chain | 58.62 | Call | 61.00 | 8/28 | No | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 9,264 | 9,950 | 0.37 | 0.08 | 10 | 55 | None |
| MSTR | Options Chain | 123.19 | Call | 200.00 | 9/18 | No | 0.94 | 1.01 | 0.99 | +0.70 | +241.38% | 9,256 | 12,458 | 0.97 | 0.07 | 4 | 54 | None |
| MSTR | Options Chain | 123.19 | Call | 125.00 | 8/28 | No | 12.45 | 12.85 | 12.60 | +10.29 | +445.46% | 9,245 | 7,770 | 1.28 | 0.96 | 4 | 54 | None |
| OXY | Options Chain | 58.62 | Call | 60.00 | 9/04 | No | 0.83 | 0.94 | 0.86 | +0.21 | +32.31% | 9,243 | 896 | 0.32 | 0.42 | 10 | 55 | None |
| S | Options Chain | 20.51 | Put | 19.50 | 8/28 | Yes | 0.25 | 0.35 | 0.30 | -0.38 | -55.89% | 9,241 | 369 | 3.12 | -0.14 | 6 | 43 | None |
| SPCX | Options Chain | 139.63 | Put | 120.00 | 9/18 | No | 0.95 | 0.98 | 0.96 | -0.38 | -28.36% | 9,215 | 23,883 | 0.54 | -0.10 | 5 | 35 | None |
| AMZN | Options Chain | 260.28 | Call | 260.00 | 9/18 | No | 5.40 | 5.55 | 5.44 | -2.53 | -31.75% | 9,210 | 20,915 | 0.28 | 0.43 | 9 | 61 | None |
| NVDA | Options Chain | 209.66 | Put | 205.00 | 9/18 | Yes | 1.32 | 1.35 | 1.33 | -5.42 | -80.30% | 9,210 | 18,392 | 0.37 | -0.14 | 18 | 63 | None |
| SPCX | Options Chain | 139.63 | Put | 180.00 | 8/28 | No | 39.70 | 41.10 | 40.40 | -0.20 | -0.50% | 9,195 | 2,488 | 2.95 | -1.00 | 5 | 35 | None |
| AMZN | Options Chain | 260.28 | Call | 260.00 | 9/04 | No | 2.61 | 2.74 | 2.70 | -2.40 | -47.06% | 9,165 | 2,066 | 0.28 | 0.36 | 9 | 61 | None |
| NBIS | Options Chain | 227.33 | Call | 240.00 | 8/28 | No | 0.17 | 0.22 | 0.17 | -0.61 | -78.21% | 9,108 | 4,563 | 1.10 | 0.05 | 3 | 22 | None |
| SPCX | Options Chain | 139.63 | Put | 230.00 | 9/18 | No | 88.60 | 91.20 | 90.50 | -1.35 | -1.47% | 9,050 | 1,633 | 1.31 | -1.00 | 5 | 35 | None |
| MRVL | Options Chain | 245.11 | Put | 230.00 | 8/28 | Yes | 5.95 | 6.20 | 6.05 | -0.14 | -2.27% | 9,029 | 1,775 | 2.32 | -0.29 | 12 | 62 | None |
| BAC | Options Chain | 62.17 | Put | 62.00 | 8/28 | No | 0.84 | 0.93 | 0.86 | +0.53 | +160.61% | 8,990 | 9,036 | 0.19 | -0.88 | 12 | 74 | None |
| TSLA | Options Chain | 345.82 | Put | 335.00 | 8/28 | No | 0.05 | 0.06 | 0.05 | -1.10 | -95.66% | 8,972 | 4,417 | 0.52 | -0.01 | 8 | 58 | None |
| HIMS | Options Chain | 30.09 | Call | 32.00 | 8/28 | No | 0.18 | 0.19 | 0.18 | +0.04 | +28.58% | 8,970 | 2,425 | 0.83 | 0.26 | 6 | 40 | None |
| KR | Options Chain | 58.51 | Call | 59.00 | 8/28 | No | 0.01 | 0.04 | 0.03 | -0.34 | -91.90% | 8,955 | 9,623 | 0.37 | 0.09 | 10 | 50 | None |
| SOUN | Options Chain | 7.01 | Call | 7.50 | 8/28 | No | 0.04 | 0.05 | 0.04 | +0.01 | +33.34% | 8,950 | 11,183 | 0.85 | 0.20 | 3 | 16 | None |
| BB | Options Chain | 7.86 | Call | 9.00 | 9/04 | No | 0.21 | 0.22 | 0.22 | +0.17 | +340.00% | 8,948 | 944 | 0.70 | 0.36 | 12 | 39 | None |
| GOOGL | Options Chain | 342.00 | Call | 340.00 | 8/28 | No | 2.60 | 2.70 | 2.66 | -1.55 | -36.82% | 8,924 | 1,774 | 0.31 | 0.56 | 11 | 65 | None |
| KR | Options Chain | 58.51 | Call | 59.00 | 9/04 | No | 0.29 | 0.35 | 0.29 | -0.51 | -63.75% | 8,921 | 390 | 0.28 | 0.24 | 10 | 50 | None |
| CRWV | Options Chain | 92.84 | Call | 90.00 | 8/28 | No | 0.55 | 0.57 | 0.55 | -1.29 | -70.11% | 8,919 | 7,790 | 0.85 | 0.25 | 3 | 21 | None |
| ASST | Options Chain | 21.80 | Call | 32.00 | 10/02 | No | 0.59 | 1.01 | 0.80 | +0.35 | +77.78% | 8,910 | 609 | 1.00 | 0.22 | 8 | 29 | None |
| KR | Options Chain | 58.51 | Call | 58.00 | 9/04 | No | 0.52 | 0.64 | 0.58 | -0.72 | -55.39% | 8,897 | 151 | 0.27 | 0.39 | 10 | 50 | None |
| TSLA | Options Chain | 345.82 | Call | 400.00 | 9/18 | No | 2.30 | 2.33 | 2.31 | +0.48 | +26.23% | 8,849 | 24,948 | 0.42 | 0.14 | 8 | 58 | None |
| CLBR | Options Chain | 17.00 | Call | 20.00 | 7/18 | No | 1.85 | 1.95 | 1.88 | -0.27 | -12.56% | 8,772 | 11,766 | 4.63 | 0.43 | 3 | 18 | None |
| OXY | Options Chain | 58.62 | Call | 62.00 | 8/28 | No | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 8,761 | 10,373 | 0.44 | 0.01 | 10 | 55 | None |
| KR | Options Chain | 58.51 | Call | 60.00 | 8/28 | No | 0.01 | 0.03 | 0.01 | -0.11 | -91.67% | 8,754 | 8,850 | 0.45 | 0.01 | 10 | 50 | None |
| PLTR | Options Chain | 177.50 | Call | 200.00 | 8/28 | No | 0.06 | 0.07 | 0.07 | -0.02 | -22.23% | 8,696 | 7,349 | 0.68 | 0.02 | 11 | 52 | None |
| BABA | Options Chain | 120.60 | Put | 115.00 | 8/28 | No | 0.46 | 0.53 | 0.53 | +0.30 | +130.44% | 8,674 | 11,882 | 0.42 | -0.30 | 12 | 26 | None |
| MARA | Options Chain | 11.22 | Put | 12.00 | 8/28 | No | 0.23 | 0.25 | 0.24 | -0.53 | -68.84% | 8,672 | 1,454 | 1.01 | -0.41 | 3 | 40 | None |
| META | Options Chain | 576.14 | Put | 560.00 | 8/28 | No | 1.66 | 1.75 | 1.71 | -0.57 | -25.00% | 8,659 | 1,526 | 0.43 | -0.23 | 11 | 67 | None |
| AAPL | Options Chain | 311.78 | Call | 315.00 | 9/04 | No | 4.15 | 4.35 | 4.20 | -0.06 | -1.41% | 8,621 | 3,658 | 0.23 | 0.48 | 9 | 65 | None |
| MRNA | Options Chain | 149.66 | Put | 125.00 | 9/04 | No | 0.92 | 1.20 | 0.95 | +0.02 | +2.16% | 8,603 | 497 | 0.78 | -0.11 | 10 | 45 | None |
| NVDA | Options Chain | 209.66 | Call | 250.00 | 8/31 | Yes | 0.04 | 0.05 | 0.04 | -0.16 | -80.00% | 8,591 | 4,298 | 0.43 | 0.00 | 18 | 63 | None |
| SNDK | Options Chain | 1,499.37 | Call | 1,700.00 | 8/28 | No | 0.30 | 0.35 | 0.35 | -2.34 | -86.99% | 8,560 | 8,127 | 1.13 | 0.01 | 3 | 22 | None |
| MCHP | Options Chain | 74.05 | Call | 72.50 | 10/16 | No | 6.50 | 6.70 | 6.55 | +0.15 | +2.35% | 8,550 | 151,011 | 0.47 | 0.62 | 8 | 60 | None |
| NVDA | Options Chain | 209.66 | Put | 227.50 | 8/31 | Yes | 3.65 | 3.80 | 3.64 | -14.97 | -80.45% | 8,541 | 64 | 0.32 | -0.57 | 18 | 63 | 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 | ||
| NFLX | Options Chain | 81.46 | Call | 81.00 | 8/28 | No | 0.19 | 0.20 | 0.19 | -0.94 | -83.19% | 8,495 | 9,131 | 0.34 | 0.21 | 10 | 63 | None |
| SMCI | Options Chain | 37.39 | Call | 40.00 | 9/18 | No | 1.96 | 2.02 | 2.00 | +0.27 | +15.61% | 8,479 | 24,814 | 0.70 | 0.44 | 19 | 57 | None |
| SMCI | Options Chain | 37.39 | Call | 38.50 | 8/28 | No | 0.56 | 0.62 | 0.62 | +0.04 | +6.90% | 8,470 | 19,186 | 0.83 | 0.44 | 19 | 57 | None |
| BAC | Options Chain | 62.17 | Put | 60.00 | 9/18 | No | 0.78 | 0.83 | 0.81 | +0.26 | +47.28% | 8,444 | 11,622 | 0.21 | -0.37 | 12 | 74 | None |
| MSFT | Options Chain | 496.37 | Call | 500.00 | 9/18 | No | 15.65 | 16.05 | 15.60 | +4.63 | +42.21% | 8,409 | 19,297 | 0.25 | 0.58 | 14 | 72 | None |
| BMNR | Options Chain | 24.91 | Call | 27.00 | 8/28 | No | 0.11 | 0.15 | 0.14 | +0.01 | +7.70% | 8,403 | 5,242 | 1.07 | 0.18 | 11 | 32 | None |
| MSTR | Options Chain | 123.19 | Call | 147.00 | 9/04 | No | 3.15 | 3.35 | 3.25 | +2.47 | +316.67% | 8,395 | 51 | 0.83 | 0.34 | 4 | 54 | None |
| MSFT | Options Chain | 496.37 | Call | 510.00 | 9/04 | No | 5.60 | 5.90 | 5.75 | +2.55 | +79.69% | 8,392 | 1,414 | 0.25 | 0.40 | 14 | 72 | None |
| INTC | Options Chain | 88.24 | Call | 94.00 | 8/28 | No | 0.31 | 0.33 | 0.31 | -0.08 | -20.52% | 8,353 | 3,713 | 0.74 | 0.20 | 5 | 54 | None |
| SPCX | Options Chain | 139.63 | Call | 140.00 | 9/04 | No | 3.95 | 4.10 | 4.00 | -0.73 | -15.44% | 8,315 | 5,333 | 0.49 | 0.52 | 5 | 35 | None |
| MSTR | Options Chain | 123.19 | Call | 145.00 | 8/28 | No | 0.74 | 0.82 | 0.78 | +0.67 | +609.10% | 8,274 | 3,106 | 1.08 | 0.22 | 4 | 54 | None |
| OPEN | Options Chain | 3.60 | Call | 3.50 | 8/28 | No | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 8,266 | 14,300 | 0.94 | 0.25 | 5 | 31 | None |
| TSLA | Options Chain | 345.82 | Call | 375.00 | 8/28 | No | 0.07 | 0.08 | 0.07 | -0.10 | -58.83% | 8,265 | 8,192 | 0.53 | 0.03 | 8 | 58 | None |
| PLTR | Options Chain | 177.50 | Call | 195.00 | 8/28 | No | 0.18 | 0.19 | 0.17 | 0.00 | 0.00% | 8,264 | 3,935 | 0.60 | 0.08 | 11 | 52 | None |
| MRNA | Options Chain | 149.66 | Put | 120.00 | 9/04 | No | 0.36 | 0.54 | 0.47 | -0.09 | -16.08% | 8,255 | 1,107 | 0.79 | -0.06 | 10 | 45 | None |
| CRM | Options Chain | 205.62 | Put | 245.00 | 8/28 | Yes | 1.63 | 1.81 | 1.72 | -38.68 | -95.75% | 8,231 | 18 | 0.68 | -0.28 | 15 | 70 | None |
| META | Options Chain | 576.14 | Call | 595.00 | 8/28 | No | 0.30 | 0.32 | 0.31 | -1.93 | -86.17% | 8,193 | 6,290 | 0.50 | 0.07 | 11 | 67 | None |
| MSTR | Options Chain | 123.19 | Call | 129.00 | 8/28 | No | 8.50 | 9.25 | 7.80 | +6.59 | +544.63% | 8,186 | 6,739 | 0.92 | 0.90 | 4 | 54 | None |
| FIGR | Options Chain | 37.08 | Call | 39.00 | 9/04 | No | 1.05 | 1.35 | 1.20 | -1.65 | -57.90% | 8,149 | 80 | 0.80 | 0.41 | 3 | 20 | None |
| FIGR | Options Chain | 37.08 | Put | 35.50 | 8/28 | No | 0.10 | 0.15 | 0.13 | -0.27 | -67.50% | 8,135 | 11,044 | 1.00 | -0.12 | 3 | 20 | None |
| FIGR | Options Chain | 37.08 | Put | 35.00 | 9/04 | No | 0.70 | 0.85 | 0.75 | -0.16 | -17.59% | 8,132 | 330 | 0.84 | -0.25 | 3 | 20 | None |
| FIGR | Options Chain | 37.08 | Call | 40.50 | 8/28 | No | 0.05 | 0.10 | 0.10 | -0.10 | -50.00% | 8,131 | 8,286 | 1.02 | 0.11 | 3 | 20 | None |
| NVDA | Options Chain | 209.66 | Put | 230.00 | 9/04 | Yes | 6.80 | 6.90 | 6.70 | -15.10 | -69.27% | 8,122 | 573 | 0.36 | -0.61 | 18 | 63 | None |
| CRM | Options Chain | 205.62 | Call | 275.00 | 8/28 | Yes | 0.04 | 0.07 | 0.05 | +0.03 | +150.00% | 8,121 | 1,388 | 0.84 | 0.01 | 15 | 70 | None |
| TENB | Options Chain | 33.66 | Call | 38.00 | 10/16 | No | 3.40 | 3.60 | 3.51 | +1.91 | +119.38% | 8,120 | 10,589 | 0.65 | 0.54 | 6 | 41 | None |
| NVDA | Options Chain | 209.66 | Call | 222.50 | 9/04 | Yes | 7.05 | 7.15 | 7.25 | +4.15 | +133.88% | 8,047 | 4,922 | 0.36 | 0.63 | 18 | 63 | None |
| CLSK | Options Chain | 12.18 | Call | 12.50 | 8/28 | No | 0.56 | 0.62 | 0.60 | +0.36 | +150.00% | 8,021 | 6,046 | 1.10 | 0.78 | 9 | 40 | None |
| EXEL | Options Chain | 56.10 | Put | 50.00 | 10/16 | No | 0.80 | 1.15 | 0.90 | +0.05 | +5.89% | 8,004 | 9 | 0.36 | -0.19 | 13 | 52 | None |
| NKE | Options Chain | 38.59 | Put | 35.00 | 9/04 | No | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 7,971 | 1,436 | 0.29 | 0.00 | 14 | 59 | None |
| F | Options Chain | 13.90 | Call | 14.00 | 8/28 | No | 0.10 | 0.12 | 0.10 | +0.01 | +11.12% | 7,964 | 13,462 | 0.36 | 0.46 | 9 | 48 | None |
| NKE | Options Chain | 38.59 | Put | 41.00 | 8/28 | No | 2.49 | 2.70 | 2.56 | +0.14 | +5.79% | 7,957 | 5,254 | 0.82 | -1.00 | 14 | 59 | None |
| T | Options Chain | 25.87 | Call | 25.00 | 8/28 | No | 0.43 | 0.46 | 0.44 | -0.52 | -54.17% | 7,939 | 11,900 | 0.47 | 0.88 | 14 | 67 | None |
| PLTR | Options Chain | 177.50 | Call | 195.00 | 9/04 | No | 2.02 | 2.15 | 2.07 | +1.13 | +120.22% | 7,929 | 2,004 | 0.48 | 0.27 | 11 | 52 | None |
| META | Options Chain | 576.14 | Call | 577.50 | 8/28 | No | 2.13 | 2.20 | 2.16 | -5.19 | -70.62% | 7,908 | 3,458 | 0.45 | 0.29 | 11 | 67 | None |
| EIX | Options Chain | 74.51 | Put | 65.00 | 10/16 | No | 0.85 | 1.15 | 1.03 | +0.12 | +13.19% | 7,906 | 1,431 | 0.38 | -0.17 | 10 | 63 | None |
| SLS | Options Chain | 13.73 | Call | 20.00 | 10/16 | No | 3.50 | 3.70 | 3.53 | +0.73 | +26.08% | 7,901 | 11,242 | 2.28 | 0.51 | 10 | 34 | None |
| NVDA | Options Chain | 209.66 | Call | 250.00 | 9/09 | Yes | 0.46 | 0.54 | 0.50 | +0.05 | +11.12% | 7,896 | 2,272 | 0.35 | 0.06 | 18 | 63 | None |
| CRWD | Options Chain | 209.10 | Call | 240.00 | 9/04 | Yes | 3.05 | 3.20 | 3.23 | +2.77 | +602.18% | 7,866 | 282 | 0.61 | 0.27 | 7 | 50 | None |
| CRM | Options Chain | 205.62 | Call | 265.00 | 8/28 | Yes | 0.33 | 0.36 | 0.34 | +0.26 | +325.00% | 7,851 | 436 | 0.73 | 0.07 | 15 | 70 | None |
| KO | Options Chain | 90.08 | Call | 91.00 | 9/04 | No | 0.38 | 0.40 | 0.41 | -0.26 | -38.81% | 7,833 | 2,547 | 0.17 | 0.29 | 9 | 61 | None |
| WBD | Options Chain | 28.75 | Put | 21.00 | 9/18 | No | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 7,800 | 218,444 | 0.63 | 0.00 | 3 | 19 | None |
| NVDA | Options Chain | 209.66 | Call | 215.00 | 9/11 | Yes | 13.40 | 13.75 | 13.37 | +7.33 | +121.36% | 7,795 | 7,974 | 0.35 | 0.78 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Put | 195.00 | 9/18 | Yes | 0.62 | 0.64 | 0.62 | -2.68 | -81.22% | 7,771 | 33,774 | 0.41 | -0.07 | 18 | 63 | None |
| MU | Options Chain | 938.40 | Put | 920.00 | 8/28 | No | 14.60 | 15.30 | 15.35 | +1.47 | +10.60% | 7,765 | 1,151 | 0.69 | -0.56 | 18 | 75 | None |
| NVDA | Options Chain | 209.66 | Put | 220.00 | 9/18 | Yes | 4.55 | 4.65 | 4.60 | -10.74 | -70.02% | 7,745 | 17,469 | 0.34 | -0.35 | 18 | 63 | None |
| MSTR | Options Chain | 123.19 | Call | 135.00 | 9/04 | No | 7.60 | 7.70 | 7.30 | +5.10 | +231.82% | 7,740 | 1,587 | 0.75 | 0.61 | 4 | 54 | None |
| META | Options Chain | 576.14 | Call | 597.50 | 8/28 | No | 0.24 | 0.26 | 0.24 | -1.56 | -86.67% | 7,735 | 1,423 | 0.51 | 0.05 | 11 | 67 | None |
| IREN | Options Chain | 39.58 | Call | 41.00 | 8/28 | Yes | 2.26 | 2.28 | 2.28 | +0.66 | +40.75% | 7,722 | 3,149 | 2.48 | 0.53 | 10 | 44 | None |
| AAPL | Options Chain | 311.78 | Call | 320.00 | 8/31 | No | 0.75 | 0.81 | 0.80 | -0.25 | -23.81% | 7,717 | 2,053 | 0.20 | 0.19 | 9 | 65 | None |
| NVDA | Options Chain | 209.66 | Put | 210.00 | 8/31 | Yes | 0.17 | 0.19 | 0.18 | -6.44 | -97.29% | 7,684 | 8,362 | 0.42 | -0.02 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Put | 212.50 | 9/18 | Yes | 2.49 | 2.53 | 2.48 | -7.89 | -76.09% | 7,682 | 693 | 0.35 | -0.22 | 18 | 63 | None |
| CLSK | Options Chain | 12.18 | Put | 9.50 | 10/02 | No | 0.14 | 0.19 | 0.16 | -0.10 | -38.47% | 7,674 | 7,117 | 0.85 | -0.09 | 9 | 40 | None |
| NVDA | Options Chain | 209.66 | Put | 210.00 | 9/11 | Yes | 1.27 | 1.30 | 1.26 | -6.99 | -84.73% | 7,663 | 3,781 | 0.36 | -0.15 | 18 | 63 | None |
| LCID | Options Chain | 4.95 | Call | 6.00 | 9/04 | No | 0.09 | 0.10 | 0.10 | +0.07 | +233.34% | 7,635 | 897 | 1.11 | 0.18 | 9 | 26 |
Small Cap Stock List |
| META | Options Chain | 576.14 | Call | 570.00 | 8/28 | No | 4.70 | 4.90 | 4.80 | -6.73 | -58.37% | 7,593 | 1,654 | 0.44 | 0.51 | 11 | 67 | None |
| NVDA | Options Chain | 209.66 | Call | 250.00 | 9/11 | Yes | 0.62 | 0.65 | 0.64 | +0.11 | +20.76% | 7,572 | 4,559 | 0.35 | 0.09 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Call | 235.00 | 9/11 | Yes | 2.89 | 2.94 | 2.90 | +1.43 | +97.28% | 7,558 | 5,901 | 0.33 | 0.30 | 18 | 63 | None |
| INTC | Options Chain | 88.24 | Call | 88.00 | 8/28 | No | 2.86 | 2.95 | 2.90 | +0.85 | +41.47% | 7,542 | 10,554 | 0.68 | 0.80 | 5 | 54 | None |
| MSFT | Options Chain | 496.37 | Call | 515.00 | 8/28 | No | 0.49 | 0.52 | 0.51 | +0.22 | +75.87% | 7,541 | 1,839 | 0.30 | 0.11 | 14 | 72 | None |
| PURR | Options Chain | 11.56 | Call | 14.00 | 8/28 | No | 0.15 | 0.25 | 0.27 | +0.12 | +80.00% | 7,535 | 3,999 | 1.48 | 0.34 | 3 | 17 | None |
| BAC | Options Chain | 62.17 | Put | 62.50 | 9/18 | No | 2.09 | 2.16 | 2.10 | +0.73 | +53.29% | 7,529 | 13,275 | 0.20 | -0.69 | 12 | 74 | None |
| AMD | Options Chain | 484.64 | Put | 465.00 | 8/28 | No | 1.91 | 2.10 | 2.00 | -1.90 | -48.72% | 7,529 | 2,692 | 0.64 | -0.33 | 11 | 61 | None |
| CRWV | Options Chain | 92.84 | Call | 97.00 | 8/28 | No | 0.03 | 0.06 | 0.06 | -0.33 | -84.62% | 7,528 | 4,122 | 1.01 | 0.03 | 3 | 21 | None |
| PLTR | Options Chain | 177.50 | Put | 172.50 | 8/28 | No | 0.07 | 0.08 | 0.07 | -1.16 | -94.31% | 7,512 | 5,005 | 0.76 | -0.03 | 11 | 52 | None |
| NVDA | Options Chain | 209.66 | Put | 192.50 | 8/28 | Yes | 0.01 | 0.02 | 0.01 | -0.84 | -98.83% | 7,496 | 11,440 | 1.12 | 0.00 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Put | 205.00 | 9/04 | Yes | 0.34 | 0.35 | 0.35 | -4.75 | -93.14% | 7,487 | 3,619 | 0.43 | -0.04 | 18 | 63 | None |
| AMD | Options Chain | 484.64 | Put | 460.00 | 8/28 | No | 1.06 | 1.21 | 1.08 | -1.63 | -60.15% | 7,470 | 3,320 | 0.63 | -0.22 | 11 | 61 | None |
| TTD | Options Chain | 13.03 | Put | 27.50 | 9/18 | No | 13.75 | 16.00 | 15.11 | +0.64 | +4.43% | 7,469 | 2,737 | 3.62 | -1.00 | 11 | 40 | None |
| SNAP | Options Chain | 5.92 | Call | 6.00 | 8/28 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7,455 | 28,969 | 1.18 | 0.00 | 8 | 31 | None |
| NFLX | Options Chain | 81.46 | Put | 80.00 | 8/28 | No | 0.64 | 0.69 | 0.70 | +0.40 | +133.34% | 7,451 | 6,487 | 0.33 | -0.54 | 10 | 63 | None |
| NVDA | Options Chain | 209.66 | Put | 165.00 | 8/28 | Yes | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 7,446 | 13,388 | 2.01 | 0.00 | 18 | 63 | None |
| NEM | Options Chain | 132.15 | Call | 140.00 | 10/16 | No | 5.50 | 5.60 | 5.47 | -0.18 | -3.19% | 7,438 | 21,510 | 0.42 | 0.40 | 18 | 73 | None |
| NVDA | Options Chain | 209.66 | Put | 210.00 | 9/04 | Yes | 0.60 | 0.61 | 0.61 | -6.79 | -91.76% | 7,398 | 7,975 | 0.40 | -0.09 | 18 | 63 | None |
| SNDK | Options Chain | 1,499.37 | Call | 1,500.00 | 8/28 | No | 13.70 | 14.20 | 13.98 | -25.92 | -64.97% | 7,389 | 2,095 | 0.85 | 0.39 | 3 | 22 | None |
| INTC | Options Chain | 88.24 | Put | 89.00 | 8/28 | No | 0.76 | 0.78 | 0.77 | -1.61 | -67.65% | 7,374 | 8,090 | 0.69 | -0.30 | 5 | 54 | None |
| BMNR | Options Chain | 24.91 | Call | 28.00 | 8/28 | No | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 7,363 | 3,399 | 1.16 | 0.07 | 11 | 32 | None |
| ONDS | Options Chain | 8.22 | Call | 9.00 | 9/04 | No | 0.29 | 0.31 | 0.32 | +0.19 | +146.16% | 7,353 | 3,978 | 0.74 | 0.45 | 9 | 38 | None |
| SPCX | Options Chain | 139.63 | Put | 139.00 | 8/28 | No | 1.11 | 1.14 | 1.12 | -1.25 | -52.75% | 7,347 | 1,119 | 0.56 | -0.41 | 5 | 35 | None |
| TSLA | Options Chain | 345.82 | Put | 330.00 | 8/28 | No | 0.03 | 0.04 | 0.03 | -0.52 | -94.55% | 7,320 | 4,644 | 0.59 | 0.00 | 8 | 58 | None |
| PLTR | Options Chain | 177.50 | Put | 177.50 | 8/28 | No | 0.18 | 0.19 | 0.19 | -2.96 | -93.97% | 7,306 | 2,872 | 0.63 | -0.10 | 11 | 52 | None |
| MARA | Options Chain | 11.22 | Put | 11.50 | 8/28 | No | 0.06 | 0.07 | 0.07 | -0.43 | -86.00% | 7,303 | 4,175 | 1.03 | -0.16 | 3 | 40 | None |
| SOFI | Options Chain | 18.99 | Put | 18.50 | 8/28 | No | 0.04 | 0.05 | 0.04 | -0.12 | -75.00% | 7,301 | 12,243 | 0.60 | -0.15 | 10 | 50 | None |
| NFLX | Options Chain | 81.46 | Call | 83.00 | 8/28 | No | 0.03 | 0.04 | 0.04 | -0.30 | -88.24% | 7,285 | 11,224 | 0.42 | 0.03 | 10 | 63 | None |
| PLTR | Options Chain | 177.50 | Call | 177.50 | 8/28 | No | 8.65 | 8.95 | 8.70 | +5.55 | +176.19% | 7,245 | 9,873 | 0.58 | 0.90 | 11 | 52 | None |
| MARA | Options Chain | 11.22 | Call | 11.50 | 8/28 | No | 0.60 | 0.69 | 0.64 | +0.41 | +178.27% | 7,241 | 36,399 | 1.21 | 0.84 | 3 | 40 | None |
| SPCX | Options Chain | 139.63 | Call | 145.00 | 9/18 | No | 4.65 | 4.80 | 4.75 | -0.65 | -12.04% | 7,240 | 23,394 | 0.50 | 0.42 | 5 | 35 | None |
| MU | Options Chain | 938.40 | Call | 975.00 | 8/28 | No | 1.00 | 1.08 | 1.04 | -8.26 | -88.82% | 7,233 | 1,092 | 0.75 | 0.06 | 18 | 75 | None |
| NVDA | Options Chain | 209.66 | Call | 247.50 | 8/28 | Yes | 0.01 | 0.02 | 0.01 | -0.18 | -94.74% | 7,231 | 11,935 | 0.68 | 0.00 | 18 | 63 | None |
| OXY | Options Chain | 58.62 | Call | 60.00 | 8/28 | No | 0.18 | 0.22 | 0.20 | +0.04 | +25.00% | 7,231 | 3,525 | 0.33 | 0.30 | 10 | 55 | None |
| AMZN | Options Chain | 260.28 | Call | 265.00 | 9/18 | No | 3.60 | 3.75 | 3.69 | -1.87 | -33.64% | 7,231 | 12,447 | 0.28 | 0.32 | 9 | 61 | None |
| IREN | Options Chain | 39.58 | Put | 34.00 | 9/18 | Yes | 1.04 | 1.10 | 1.06 | -0.36 | -25.36% | 7,225 | 12,079 | 0.97 | -0.18 | 10 | 44 | None |
| MSTR | Options Chain | 123.19 | Call | 137.00 | 8/28 | No | 3.00 | 3.25 | 3.12 | +2.82 | +940.00% | 7,218 | 1,018 | 0.96 | 0.57 | 4 | 54 | None |
| TSLA | Options Chain | 345.82 | Call | 340.00 | 8/28 | No | 14.40 | 14.90 | 14.83 | +6.63 | +80.86% | 7,201 | 3,788 | 0.60 | 0.96 | 8 | 58 | None |
| PFE | Options Chain | 28.30 | Put | 28.00 | 8/28 | No | 0.14 | 0.16 | 0.15 | +0.07 | +87.50% | 7,200 | 11,669 | 0.23 | -0.46 | 9 | 58 | None |
| SOFI | Options Chain | 18.99 | Call | 20.00 | 10/16 | No | 1.13 | 1.14 | 1.13 | +0.11 | +10.79% | 7,186 | 21,889 | 0.51 | 0.46 | 10 | 50 | None |
| NKE | Options Chain | 38.59 | Put | 38.50 | 8/28 | No | 0.31 | 0.34 | 0.33 | 0.00 | 0.00% | 7,175 | 5,037 | 0.34 | -0.62 | 14 | 59 | None |
| NVDA | Options Chain | 209.66 | Call | 300.00 | 9/18 | Yes | 0.05 | 0.06 | 0.05 | -0.05 | -50.00% | 7,169 | 38,494 | 0.46 | 0.00 | 18 | 63 | None |
| NVDA | Options Chain | 209.66 | Put | 220.00 | 9/02 | Yes | 1.64 | 1.70 | 1.62 | -12.00 | -88.11% | 7,167 | 217 | 0.36 | -0.28 | 18 | 63 | None |
| KO | Options Chain | 90.08 | Call | 90.00 | 9/04 | No | 0.73 | 0.76 | 0.73 | -0.34 | -31.78% | 7,165 | 1,008 | 0.17 | 0.46 | 9 | 61 | None |
| AMZN | Options Chain | 260.28 | Call | 245.00 | 8/28 | No | 11.10 | 11.75 | 11.25 | -4.31 | -27.70% | 7,153 | 1,405 | 0.63 | 0.98 | 9 | 61 | None |
| MRVL | Options Chain | 245.11 | Call | 250.00 | 8/28 | Yes | 9.50 | 9.65 | 9.50 | -1.05 | -9.96% | 7,149 | 7,087 | 2.36 | 0.46 | 12 | 62 | None |
| IREN | Options Chain | 39.58 | Put | 32.00 | 9/18 | Yes | 0.64 | 0.69 | 0.67 | -0.23 | -25.56% | 7,132 | 8,062 | 0.98 | -0.12 | 10 | 44 | None |
| META | Options Chain | 576.14 | Put | 572.50 | 8/28 | No | 6.45 | 7.00 | 6.79 | +0.84 | +14.12% | 7,125 | 887 | 0.42 | -0.57 | 11 | 67 | None |
| T | Options Chain | 25.87 | Call | 27.00 | 10/02 | No | 0.18 | 0.26 | 0.24 | -0.12 | -33.34% | 7,125 | 481 | 0.22 | 0.23 | 14 | 67 | None |
| NFLX | Options Chain | 81.46 | Put | 79.00 | 8/28 | No | 0.24 | 0.25 | 0.26 | +0.13 | +100.00% | 7,112 | 2,954 | 0.33 | -0.26 | 10 | 63 | None |
| HOOD | Options Chain | 108.54 | Call | 112.00 | 8/28 | No | 0.70 | 0.74 | 0.70 | -0.37 | -34.58% | 7,100 | 4,368 | 0.69 | 0.36 | 11 | 54 | None |
| ONDS | Options Chain | 8.22 | Call | 10.00 | 9/18 | No | 0.26 | 0.27 | 0.27 | +0.10 | +58.83% | 7,091 | 60,202 | 0.76 | 0.29 | 9 | 38 | None |
| SOC | Options Chain | 4.63 | Call | 5.50 | 9/18 | No | 0.20 | 0.24 | 0.18 | -0.02 | -10.00% | 7,087 | 2,992 | 1.11 | 0.31 | 3 | 15 | None |
| CRM | Options Chain | 205.62 | Put | 240.00 | 9/04 | Yes | 2.53 | 2.76 | 2.71 | -32.78 | -92.37% | 7,085 | 2 | 0.46 | -0.25 | 15 | 70 | None |
| NVTS | Options Chain | 12.44 | Call | 13.00 | 8/28 | No | 0.11 | 0.14 | 0.12 | -0.18 | -60.00% | 7,013 | 7,652 | 0.95 | 0.29 | 7 | 36 | None |
| WMT | Options Chain | 105.35 | Call | 104.00 | 8/28 | No | 0.10 | 0.12 | 0.11 | -0.83 | -88.30% | 7,009 | 3,505 | 0.25 | 0.17 | 9 | 60 | None |
| XYL | Options Chain | 113.42 | Call | 130.00 | 9/18 | No | 0.00 | 0.30 | 0.15 | +0.05 | +50.00% | 7,008 | 7,065 | 0.38 | 0.02 | 12 | 58 | None |
| SPCX | Options Chain | 139.63 | Put | 137.00 | 8/28 | No | 0.51 | 0.53 | 0.52 | -1.00 | -65.79% | 7,005 | 4,078 | 0.56 | -0.24 | 5 | 35 | None |
| INTC | Options Chain | 88.24 | Put | 91.00 | 8/28 | No | 1.65 | 1.73 | 1.69 | -2.34 | -58.07% | 6,992 | 1,634 | 0.71 | -0.53 | 5 | 54 | None |
| MU | Options Chain | 938.40 | Put | 850.00 | 8/28 | No | 0.36 | 0.39 | 0.37 | -1.01 | -73.19% | 6,983 | 4,383 | 0.73 | -0.03 | 18 | 75 | None |
| TSLA | Options Chain | 345.82 | Put | 350.00 | 8/31 | No | 2.81 | 2.87 | 2.86 | -5.45 | -65.59% | 6,949 | 1,099 | 0.34 | -0.31 | 8 | 58 | None |
| COIN | Options Chain | 184.00 | Call | 195.00 | 8/28 | No | 1.28 | 1.42 | 1.34 | +0.63 | +88.74% | 6,919 | 3,051 | 0.83 | 0.34 | 7 | 55 | None |
| AAPL | Options Chain | 311.78 | Call | 320.00 | 9/04 | No | 2.21 | 2.33 | 2.27 | -0.11 | -4.63% | 6,913 | 13,134 | 0.23 | 0.31 | 9 | 65 | None |
| MARA | Options Chain | 11.22 | Call | 13.00 | 8/28 | No | 0.04 | 0.05 | 0.05 | +0.03 | +150.00% | 6,911 | 7,154 | 1.16 | 0.14 | 3 | 40 | None |
| NVDA | Options Chain | 209.66 | Call | 245.00 | 9/11 | Yes | 1.05 | 1.09 | 1.05 | +0.31 | +41.90% | 6,879 | 3,304 | 0.34 | 0.14 | 18 | 63 | None |
| MSTR | Options Chain | 123.19 | Call | 122.00 | 8/28 | No | 15.25 | 15.95 | 14.32 | +10.52 | +276.85% | 6,876 | 16,626 | 1.62 | 0.98 | 4 | 54 | None |
| SPCX | Options Chain | 139.63 | Call | 138.00 | 8/28 | No | 2.73 | 2.82 | 2.73 | -0.78 | -22.23% | 6,866 | 5,756 | 0.55 | 0.68 | 5 | 35 | None |
| MU | Options Chain | 938.40 | Call | 925.00 | 8/28 | No | 9.70 | 9.95 | 9.73 | -18.97 | -66.10% | 6,858 | 472 | 0.67 | 0.38 | 18 | 75 | None |
| NOW | Options Chain | 125.80 | Call | 135.00 | 8/28 | No | 3.85 | 4.05 | 4.00 | +3.65 | +1,042.86% | 6,855 | 5,408 | 0.62 | 0.67 | 7 | 54 | None |
| INTC | Options Chain | 88.24 | Call | 92.50 | 8/28 | No | 0.59 | 0.61 | 0.61 | 0.00 | 0.00% | 6,840 | 2,614 | 0.72 | 0.32 | 5 | 54 | None |
| IREN | Options Chain | 39.58 | Call | 44.00 | 8/28 | Yes | 1.19 | 1.27 | 1.24 | +0.43 | +53.09% | 6,816 | 6,465 | 2.54 | 0.33 | 10 | 44 | None |
| ONDS | Options Chain | 8.22 | Call | 9.50 | 9/04 | No | 0.15 | 0.16 | 0.16 | +0.09 | +128.58% | 6,807 | 2,591 | 0.74 | 0.27 | 9 | 38 | None |
| NKE | Options Chain | 38.59 | Call | 39.00 | 9/04 | No | 0.33 | 0.35 | 0.33 | -0.15 | -31.25% | 6,757 | 2,650 | 0.31 | 0.29 | 14 | 59 | None |