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
RIOT Options Chain 18.91 Put 11.00 10/16 No 0.10 0.17 0.15 -0.01 -6.25% 109,473 28 0.93 -0.04 6 43 None
AAPL Options Chain 310.03 Call 320.00 8/21 No 0.93 0.97 0.95 +0.52 +120.93% 72,448 30,598 0.28 0.24 10 66 None
MRNA Options Chain 62.96 Put 120.00 8/21 No 1.55 1.61 1.57 % 68,834 0 2.81 -0.10 9 43 None
NVDA Options Chain 219.74 Call 220.00 8/21 No 2.01 2.02 2.01 -0.75 -27.18% 51,824 63,324 0.35 0.45 13 58 None
MSFT Options Chain 481.63 Call 450.00 8/21 No 33.15 34.55 33.52 +1.77 +5.58% 48,831 30,879 0.72 1.00 11 66 None
AAPL Options Chain 310.03 Call 315.00 8/21 No 2.75 2.84 2.77 +1.52 +121.60% 47,609 23,027 0.28 0.49 10 66 None
NVDA Options Chain 219.74 Call 225.00 8/21 No 0.56 0.57 0.58 -0.36 -38.30% 43,951 53,225 0.35 0.17 13 58 None
TSLA Options Chain 336.87 Call 350.00 8/21 No 3.40 3.50 3.45 +2.05 +146.43% 41,474 19,113 0.47 0.42 8 58 None
CRM Options Chain 195.29 Put 165.00 9/18 Yes 0.75 0.84 0.77 -0.68 -46.90% 40,268 45,309 0.53 -0.05 15 70 None
PLTR Options Chain 171.54 Call 180.00 8/21 No 0.69 0.70 0.70 +0.10 +16.67% 39,167 32,594 0.51 0.22 11 51 None
MSTR Options Chain 92.52 Call 110.00 8/21 No 0.84 0.86 0.84 +0.76 +950.00% 38,387 15,511 1.01 0.24 4 53 None
NVDA Options Chain 219.74 Call 222.50 8/21 No 1.08 1.10 1.10 -0.60 -35.30% 38,118 13,355 0.35 0.28 13 58 None
CRM Options Chain 195.29 Call 175.00 9/18 Yes 32.35 33.40 33.45 +8.80 +35.70% 37,725 45,981 0.45 0.89 15 70 None
TSLA Options Chain 336.87 Call 345.00 8/21 No 5.70 5.80 5.75 +3.33 +137.61% 37,332 15,984 0.46 0.58 8 58 None
PFE Options Chain 27.25 Put 27.00 9/18 No 0.28 0.29 0.29 -0.18 -38.30% 36,152 6,247 0.23 -0.25 8 59 None
PLTR Options Chain 171.54 Call 175.00 8/21 No 2.12 2.16 2.15 +0.42 +24.28% 36,056 13,659 0.51 0.47 11 51 None
NVDA Options Chain 219.74 Put 217.50 8/21 No 1.68 1.71 1.70 -0.14 -7.61% 34,805 13,369 0.36 -0.36 13 58 None
NFLX Options Chain 78.04 Call 80.00 8/21 No 1.11 1.13 1.14 +0.84 +280.00% 33,732 39,979 0.37 0.61 7 56 None
AAPL Options Chain 310.03 Call 317.50 8/21 No 1.65 1.72 1.69 +0.99 +141.43% 32,651 9,111 0.28 0.35 10 66 None
MSTR Options Chain 92.52 Call 105.00 8/21 No 2.04 2.10 2.06 +1.88 +1,044.45% 32,639 25,764 0.94 0.46 4 53 None
TSLA Options Chain 336.87 Put 345.00 8/21 No 3.90 4.00 3.95 -6.63 -62.67% 32,082 2,901 0.46 -0.42 8 58 None
AMZN Options Chain 259.45 Call 265.00 8/21 No 2.50 2.54 2.52 +1.49 +144.66% 31,879 13,332 0.33 0.46 9 61 None
BMY Options Chain 66.05 Call 70.00 9/18 No 1.17 1.24 1.20 +0.45 +60.00% 30,863 22,097 0.28 0.33 16 70 None
NVDA Options Chain 219.74 Call 230.00 8/21 No 0.17 0.18 0.18 -0.09 -33.34% 29,862 96,301 0.39 0.06 13 58 None
AAPL Options Chain 310.03 Call 325.00 8/21 No 0.30 0.31 0.30 +0.15 +100.00% 29,559 19,867 0.30 0.10 10 66 None
TSLA Options Chain 336.87 Call 340.00 8/21 No 8.85 8.95 8.92 +4.86 +119.71% 28,261 9,447 0.45 0.74 8 58 None
BULL Options Chain 7.93 Call 8.00 8/21 No 0.63 0.64 0.63 +0.31 +96.88% 28,233 19,043 1.36 0.73 3 16 None
MRNA Options Chain 62.96 Call 120.00 8/21 No 35.40 36.80 36.10 +36.09 +360,900.00% 27,785 48 2.73 0.90 9 43 None
MSFT Options Chain 481.63 Call 400.00 8/21 No 83.15 84.85 83.90 +2.12 +2.60% 27,472 16,916 1.59 1.00 11 66 None
NVDA Options Chain 219.74 Put 215.00 8/21 No 0.93 0.95 0.93 -0.18 -16.22% 27,363 40,754 0.38 -0.23 13 58 None
VG Options Chain 14.20 Call 14.00 8/21 No 0.20 0.25 0.23 -0.22 -48.89% 26,512 35,086 0.58 0.48 15 45 None
MRNA Options Chain 62.96 Put 100.00 8/21 No 0.39 0.45 0.43 -28.62 -98.52% 26,247 1 3.28 -0.02 9 43 None
SPCX Options Chain 143.34 Call 145.00 8/21 No 1.25 1.28 1.24 -1.91 -60.64% 26,032 16,769 0.76 0.27 5 35 None
NFLX Options Chain 78.04 Call 81.00 8/21 No 0.64 0.65 0.64 +0.46 +255.56% 25,995 13,676 0.38 0.43 7 56 None
WMT Options Chain 115.20 Call 117.00 9/11 Yes 2.98 3.10 3.10 -0.02 -0.65% 25,669 99 0.30 0.44 10 59 None
VG Options Chain 14.20 Call 16.00 10/02 No 0.45 0.50 0.48 -0.02 -4.00% 25,077 31 0.63 0.30 15 45 None
MARA Options Chain 8.96 Call 10.00 8/21 No 0.11 0.12 0.11 +0.07 +175.00% 24,801 22,887 0.96 0.31 6 39 None
PLTR Options Chain 171.54 Call 177.50 8/21 No 1.24 1.26 1.25 +0.21 +20.20% 24,442 7,370 0.51 0.33 11 51 None
SKHY Options Chain 155.62 Put 85.00 8/21 No 0.00 0.05 0.01 0.00 0.00% 24,217 60,961 0.00 0.00 3 22 None
TSLA Options Chain 336.87 Put 340.00 8/21 No 2.11 2.14 2.13 -4.97 -70.00% 23,767 8,818 0.46 -0.26 8 58 None
PLTR Options Chain 171.54 Put 170.00 8/21 No 1.31 1.33 1.31 -1.10 -45.65% 23,110 16,782 0.54 -0.26 11 51 None
T Options Chain 24.90 Put 25.00 9/18 No 0.57 0.62 0.59 -0.11 -15.72% 22,887 14,618 0.24 -0.43 11 60 None
GOOGL Options Chain 344.20 Call 345.00 8/21 No 2.75 2.89 2.82 -0.63 -18.27% 22,670 7,219 0.31 0.45 15 73 None
SPCX Options Chain 143.34 Put 140.00 8/21 No 3.25 3.35 3.35 +1.10 +48.89% 22,485 27,020 0.72 -0.50 5 35 None
CMG Options Chain 33.36 Call 36.00 8/21 No 0.14 0.18 0.15 +0.11 +275.00% 21,983 26,639 0.42 0.21 11 54 None
AAPL Options Chain 310.03 Call 322.50 8/21 No 0.51 0.54 0.55 +0.29 +111.54% 21,971 3,729 0.29 0.16 10 66 None
AAPL Options Chain 310.03 Put 315.00 8/21 No 2.44 2.52 2.48 -3.49 -58.46% 21,930 20,018 0.28 -0.51 10 66 None
COIN Options Chain 146.23 Call 160.00 8/21 No 3.75 4.00 3.80 +3.33 +708.52% 21,689 19,846 0.79 0.57 7 55 None
WMT Options Chain 115.20 Put 119.00 8/21 Yes 4.55 4.75 4.74 -0.41 -7.97% 21,680 20,954 0.77 -0.69 10 59 None
SPCX Options Chain 143.34 Call 140.00 8/21 No 2.87 2.91 2.87 -2.83 -49.65% 21,490 14,108 0.73 0.50 5 35 None
SPCX Options Chain 143.34 Call 150.00 8/21 No 0.51 0.53 0.52 -1.04 -66.67% 21,362 51,197 0.81 0.13 5 35 None
AAPL Options Chain 310.03 Put 305.00 8/21 No 0.27 0.29 0.27 -0.81 -75.00% 21,208 6,286 0.31 -0.11 10 66 None
MDT Options Chain 92.09 Call 105.00 10/16 Yes 0.87 0.96 0.92 +0.20 +27.78% 21,101 871 0.29 0.17 13 72 None
WMT Options Chain 115.20 Put 125.00 9/04 Yes 9.50 10.20 9.98 -1.14 -10.26% 20,951 2 0.35 -0.87 10 59 None
AAPL Options Chain 310.03 Put 310.00 8/21 No 0.84 0.88 0.85 -2.05 -70.69% 18,897 8,259 0.29 -0.22 10 66 None
CRCL Options Chain 71.73 Call 90.00 8/21 No 0.23 0.28 0.25 +0.22 +733.34% 18,882 6,754 1.25 0.09 3 21 None
PLTR Options Chain 171.54 Put 165.00 8/21 No 0.44 0.46 0.44 -0.52 -54.17% 18,734 19,008 0.59 -0.12 11 51 None
HOOD Options Chain 91.53 Call 100.00 8/21 No 0.61 0.66 0.63 +0.40 +173.92% 18,599 23,804 0.74 0.29 13 55 None
AMZN Options Chain 259.45 Call 270.00 8/21 No 0.84 0.85 0.83 +0.46 +124.33% 18,562 48,710 0.33 0.21 9 61 None
SOFI Options Chain 17.66 Call 19.00 8/21 No 0.09 0.10 0.10 +0.06 +150.00% 18,340 43,597 0.55 0.31 11 50 None
COIN Options Chain 146.23 Call 170.00 8/21 No 1.04 1.14 1.06 +0.93 +715.39% 18,192 8,014 0.88 0.22 7 55 None
NVDA Options Chain 219.74 Put 220.00 8/21 No 2.82 2.85 2.82 -0.10 -3.43% 18,154 19,166 0.35 -0.55 13 58 None
TSLA Options Chain 336.87 Call 360.00 8/21 No 1.11 1.13 1.09 +0.58 +113.73% 17,771 16,734 0.50 0.18 8 58 None
MSFT Options Chain 481.63 Call 430.00 8/21 No 53.65 54.55 54.05 +1.00 +1.89% 17,706 11,604 1.03 1.00 11 66 None
AAPL Options Chain 310.03 Call 312.50 8/21 No 4.20 4.45 4.30 +2.31 +116.08% 17,630 10,023 0.28 0.65 10 66 None
SPCX Options Chain 143.34 Call 160.00 8/21 No 0.11 0.12 0.11 -0.26 -70.27% 17,618 52,226 0.95 0.03 5 35 None
MSFT Options Chain 481.63 Call 440.00 8/21 No 43.15 44.70 43.94 +2.23 +5.35% 17,457 11,335 0.87 1.00 11 66 None
TSLA Options Chain 336.87 Put 335.00 8/21 No 1.03 1.06 1.06 -3.29 -75.64% 17,346 4,876 0.46 -0.15 8 58 None
CIFR Options Chain 16.09 Call 17.00 8/21 No 0.23 0.25 0.24 -0.18 -42.86% 17,338 7,656 1.32 0.28 5 39 None
AAPL Options Chain 310.03 Put 302.50 8/21 No 0.16 0.18 0.16 -0.50 -75.76% 17,192 3,609 0.34 -0.08 10 66 None
MSFT Options Chain 481.63 Call 410.00 8/21 No 73.20 74.75 73.96 +2.76 +3.88% 17,190 11,104 1.32 1.00 11 66 None
BMNR Options Chain 18.28 Call 20.00 8/21 No 0.55 0.58 0.57 +0.47 +470.00% 17,035 30,655 0.90 0.59 12 36 None
MSFT Options Chain 481.63 Call 420.00 8/21 No 63.65 64.55 63.45 +1.67 +2.71% 16,964 11,445 1.19 1.00 11 66 None
BAC Options Chain 64.23 Call 65.00 8/21 No 0.03 0.04 0.03 -0.16 -84.22% 16,897 38,864 0.25 0.08 10 65 None
MSTR Options Chain 92.52 Call 100.00 8/21 No 4.65 4.75 4.72 +4.21 +825.49% 16,797 32,814 0.88 0.73 4 53 None
SOFI Options Chain 17.66 Call 18.50 8/21 No 0.24 0.26 0.26 +0.18 +225.00% 16,772 22,573 0.54 0.56 11 50 None
TSLA Options Chain 336.87 Put 350.00 8/21 No 6.65 6.75 6.68 -8.07 -54.72% 16,659 7,719 0.47 -0.58 8 58 None
PFE Options Chain 27.25 Call 28.00 9/18 No 0.84 0.87 0.87 +0.52 +148.58% 16,614 71,464 0.23 0.55 8 59 None
INTC Options Chain 96.69 Call 105.00 8/21 No 0.06 0.07 0.06 -0.25 -80.65% 16,605 24,354 0.84 0.03 5 54 None
INTC Options Chain 96.69 Put 55.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 16,580 34,505 2.50 0.00 5 54 None
SPCX Options Chain 143.34 Put 135.00 8/21 No 1.25 1.27 1.25 +0.35 +38.89% 16,521 20,219 0.71 -0.25 5 35 None
AMZN Options Chain 259.45 Call 267.50 8/21 No 1.49 1.52 1.50 +0.88 +141.94% 16,406 7,489 0.33 0.32 9 61 None
TSLA Options Chain 336.87 Put 347.50 8/21 No 5.20 5.25 5.25 -7.82 -59.84% 16,276 668 0.47 -0.50 8 58 None
MSTR Options Chain 92.52 Put 100.00 8/21 No 1.19 1.23 1.21 -6.59 -84.49% 16,234 4,553 0.88 -0.27 4 53 None
TSLA Options Chain 336.87 Call 347.50 8/21 No 4.45 4.55 4.50 +2.66 +144.57% 16,118 2,961 0.46 0.50 8 58 None
MRVL Options Chain 216.00 Call 250.00 8/21 No 1.34 1.54 1.40 +1.17 +508.70% 16,004 15,199 0.91 0.17 10 60 None
PFE Options Chain 27.25 Call 28.50 8/21 No 0.11 0.12 0.11 +0.09 +450.00% 15,996 579 0.29 0.26 8 59 None
SOFI Options Chain 17.66 Call 18.00 8/21 No 0.52 0.55 0.55 +0.37 +205.56% 15,528 37,212 0.54 0.78 11 50 None
BMY Options Chain 66.05 Call 75.00 9/18 No 0.25 0.28 0.27 +0.13 +92.86% 15,426 1,914 0.29 0.11 16 70 None
CRWV Options Chain 93.17 Call 100.00 8/21 No 0.29 0.30 0.30 -0.50 -62.50% 15,021 38,180 0.88 0.12 3 21 None
TSLA Options Chain 336.87 Call 342.50 8/21 No 7.15 7.25 7.13 +3.98 +126.35% 14,590 4,307 0.45 0.66 8 58 None
MARA Options Chain 8.96 Call 9.50 8/21 No 0.25 0.27 0.26 +0.16 +160.00% 14,286 57,383 0.92 0.59 6 39 None
PLTR Options Chain 171.54 Call 182.50 8/21 No 0.37 0.38 0.38 +0.02 +5.56% 14,226 9,776 0.52 0.14 11 51 None
AAPL Options Chain 310.03 Put 307.50 8/21 No 0.47 0.50 0.50 -1.32 -72.53% 14,192 3,648 0.30 -0.15 10 66 None
NVDA Options Chain 219.74 Call 227.50 8/21 No 0.30 0.31 0.29 -0.22 -43.14% 14,173 79,308 0.36 0.10 13 58 None
INTC Options Chain 96.69 Call 100.00 8/21 No 0.23 0.25 0.23 -0.91 -79.83% 14,060 21,304 0.73 0.10 5 54 None
MSTR Options Chain 92.52 Call 130.00 8/28 No 0.44 0.47 0.45 +0.34 +309.10% 14,033 1,598 0.93 0.08 4 53 None
AAPL Options Chain 310.03 Call 327.50 8/21 No 0.17 0.19 0.18 +0.09 +100.00% 14,013 8,371 0.32 0.05 10 66 None
ASTL Options Chain 4.09 Call 7.00 9/18 No 0.20 0.25 0.20 % 14,011 0 1.23 0.12 8 31 None
MSTR Options Chain 92.52 Call 103.00 8/21 No 2.89 2.96 2.91 +2.63 +939.29% 13,965 28,142 0.91 0.57 4 53 None
NFLX Options Chain 78.04 Call 79.00 8/21 No 1.74 1.80 1.75 +1.20 +218.19% 13,744 13,368 0.38 0.76 7 56 None
MU Options Chain 940.76 Call 1,000.00 8/21 No 2.38 2.54 2.41 -3.69 -60.50% 13,674 11,827 0.73 0.10 13 68 None
AAPL Options Chain 310.03 Call 310.00 8/21 No 6.05 6.35 6.20 +3.05 +96.83% 13,639 33,714 0.29 0.78 10 66 None
CRWV Options Chain 93.17 Put 70.00 10/16 No 2.50 2.59 2.56 +0.06 +2.40% 13,582 6,893 0.78 -0.14 3 21 None
TSLA Options Chain 336.87 Call 335.00 8/21 No 12.70 12.90 12.68 +6.33 +99.69% 13,480 4,856 0.46 0.85 8 58 None
HTZ Options Chain 2.08 Call 2.50 8/21 No 0.01 0.02 0.01 -0.01 -50.00% 13,260 55,469 1.85 0.09 10 21 None
PCG Options Chain 17.82 Call 18.00 9/18 No 0.99 1.06 1.02 -0.10 -8.93% 13,165 60,941 0.56 0.50 13 61 None
TSLA Options Chain 336.87 Call 355.00 8/21 No 1.97 2.00 1.97 +1.16 +143.21% 13,083 8,388 0.48 0.28 8 58 None
AMC Options Chain 2.38 Call 2.50 8/21 No 0.08 0.09 0.09 +0.06 +200.00% 13,019 48,261 0.97 0.56 7 30 None
MSFT Options Chain 481.63 Call 500.00 8/21 No 0.30 0.31 0.31 -0.07 -18.43% 12,914 48,347 0.30 0.07 11 66 None
PTON Options Chain 5.31 Call 6.00 10/16 No 0.23 0.25 0.23 -0.02 -8.00% 12,671 36,670 0.50 0.36 11 33 None
TSLA Options Chain 336.87 Call 330.00 8/21 No 17.05 17.40 16.96 +7.46 +78.53% 12,658 5,927 0.48 0.93 8 58 None
NVDA Options Chain 219.74 Call 230.00 8/24 No 0.34 0.36 0.35 -0.14 -28.58% 12,578 8,038 0.30 0.10 13 58 None
NVDA Options Chain 219.74 Call 237.50 8/21 No 0.04 0.05 0.04 -0.05 -55.56% 12,426 26,655 0.50 0.01 13 58 None
NBIS Options Chain 248.43 Call 250.00 8/21 No 0.61 0.67 0.58 -8.12 -93.34% 12,199 24,920 1.15 0.12 3 22 None
V Options Chain 364.25 Call 385.00 8/21 No 0.06 0.07 0.07 +0.04 +133.34% 12,153 1,537 0.28 0.01 10 64 None
KEEL Options Chain 3.16 Call 4.50 9/25 No 0.10 0.16 0.14 -0.04 -22.23% 12,096 233 1.14 0.25 5 34 None
MRNA Options Chain 62.96 Put 120.00 9/18 No 8.10 8.20 8.10 % 12,073 0 1.34 -0.20 9 43 None
XPEV Options Chain 11.74 Call 12.50 8/21 No 0.05 0.06 0.05 -0.03 -37.50% 12,056 23,901 0.63 0.17 12 41 None
MRK Options Chain 135.17 Call 160.00 8/21 No 0.51 0.57 0.53 +0.52 +5,200.00% 12,031 24 0.60 0.10 9 58 None
AMZN Options Chain 259.45 Call 275.00 8/21 No 0.25 0.26 0.25 +0.12 +92.31% 12,029 28,245 0.36 0.08 9 61 None
BAC Options Chain 64.23 Call 64.00 8/21 No 0.12 0.13 0.12 -0.46 -79.31% 11,947 5,895 0.22 0.27 10 65 None
INTC Options Chain 96.69 Call 95.00 8/21 No 1.12 1.14 1.13 -2.27 -66.77% 11,889 10,580 0.68 0.35 5 54 None
NFLX Options Chain 78.04 Call 82.00 8/21 No 0.34 0.35 0.34 +0.24 +240.00% 11,809 12,422 0.39 0.28 7 56 None
TEM Options Chain 49.36 Call 60.00 8/21 No 1.64 2.00 1.73 +1.72 +17,200.00% 11,790 5,845 0.91 0.53 3 20 None
MU Options Chain 940.76 Call 950.00 8/21 No 11.65 11.95 11.78 -8.67 -42.40% 11,752 5,309 0.71 0.35 13 68 None
MRK Options Chain 135.17 Call 145.00 9/18 No 9.95 10.25 10.10 +9.16 +974.47% 11,715 17,261 0.33 0.66 9 58 None
CIFR Options Chain 16.09 Call 16.50 8/21 No 0.32 0.38 0.38 -0.20 -34.49% 11,703 729 1.28 0.38 5 39 None
MSFT Options Chain 481.63 Call 485.00 8/21 No 3.25 3.40 3.25 +0.20 +6.56% 11,701 3,741 0.28 0.43 11 66 None
OPEN Options Chain 3.36 Call 3.50 8/21 No 0.13 0.14 0.14 +0.08 +133.34% 11,565 12,709 0.87 0.66 5 31 None
MRVL Options Chain 216.00 Call 240.00 8/21 No 3.55 3.80 3.65 +3.02 +479.37% 11,393 12,253 0.90 0.36 10 60 None
PONY Options Chain 7.75 Call 7.50 9/18 No 0.72 0.76 0.75 -0.18 -19.36% 11,383 416 0.72 0.61 3 16 None
AMZN Options Chain 259.45 Call 255.00 8/21 No 9.90 10.25 10.08 +4.25 +72.90% 11,378 12,636 0.35 0.90 9 61 None
TSLA Options Chain 336.87 Call 350.00 8/28 No 7.90 7.95 7.90 +3.45 +77.53% 11,263 4,712 0.43 0.47 8 58 None
AAPL Options Chain 310.03 Call 330.00 8/21 No 0.11 0.12 0.11 +0.06 +120.00% 11,249 29,265 0.33 0.03 10 66 None
AVGO Options Chain 380.00 Put 355.00 8/31 No 5.85 6.70 6.50 +3.50 +116.67% 11,216 25 0.40 -0.34 12 64 None
PCG Options Chain 17.82 Call 24.00 9/18 No 0.06 0.12 0.06 -0.05 -45.46% 11,130 165,431 0.65 0.08 13 61 None
NVDA Options Chain 219.74 Call 220.00 8/24 No 2.70 2.76 2.75 -0.55 -16.67% 11,129 10,419 0.30 0.47 13 58 None
MRVL Options Chain 216.00 Call 230.00 8/21 No 7.85 8.35 8.09 +6.29 +349.45% 11,063 4,456 0.90 0.60 10 60 None
ORCL Options Chain 141.72 Call 150.00 8/21 No 0.72 0.78 0.75 -0.07 -8.54% 10,907 17,577 0.64 0.25 9 66 None
NVDA Options Chain 219.74 Call 217.50 8/21 No 3.35 3.40 3.40 -0.75 -18.08% 10,819 12,006 0.36 0.64 13 58 None
MSTR Options Chain 92.52 Call 98.00 8/21 No 5.95 6.30 6.31 +5.52 +698.74% 10,801 22,854 0.82 0.82 4 53 None
MRNA Options Chain 62.96 Put 110.00 8/28 No 2.75 2.93 2.86 % 10,740 0 1.98 -0.11 9 43 None
PFE Options Chain 27.25 Call 26.00 8/21 No 2.09 2.20 2.15 +0.79 +58.09% 10,634 63,737 0.68 1.00 8 59 None
MSFT Options Chain 481.63 Call 390.00 8/21 No 92.30 94.55 94.00 +1.58 +1.71% 10,631 6,873 1.68 1.00 11 66 None
INTC Options Chain 96.69 Put 90.00 8/21 No 0.70 0.73 0.71 +0.25 +54.35% 10,479 14,800 0.68 -0.25 5 54 None
MRNA Options Chain 62.96 Put 115.00 8/21 No 1.08 1.20 1.14 % 10,453 0 2.91 -0.07 9 43 None
NVDA Options Chain 219.74 Call 220.00 8/28 Yes 6.55 6.65 6.65 -0.30 -4.32% 10,401 20,445 0.50 0.50 13 58 None
AMZN Options Chain 259.45 Call 262.50 8/21 No 3.90 4.00 3.90 +2.24 +134.94% 10,374 3,689 0.33 0.62 9 61 None
NVDA Options Chain 219.74 Call 225.00 8/28 Yes 4.55 4.60 4.60 -0.25 -5.16% 10,301 19,195 0.50 0.39 13 58 None
BAC Options Chain 64.23 Call 64.00 8/28 No 0.44 0.46 0.44 -0.56 -56.00% 10,300 1,527 0.20 0.38 10 65 None
AMZN Options Chain 259.45 Call 247.50 8/21 No 17.00 17.65 17.50 +5.10 +41.13% 10,266 713 0.57 0.98 9 61 None
MSTR Options Chain 92.52 Put 87.00 8/21 No 0.04 0.05 0.04 -0.49 -92.46% 10,216 11,070 1.14 -0.01 4 53 None
ONDS Options Chain 9.06 Call 9.50 8/21 No 0.06 0.07 0.07 -0.07 -50.00% 10,210 15,700 0.92 0.20 9 38 None
WULF Options Chain 15.62 Call 20.00 10/16 No 0.83 0.88 0.85 -0.10 -10.53% 10,197 14,166 0.89 0.32 2 38 None
NFLX Options Chain 78.04 Put 80.00 8/21 No 0.71 0.73 0.72 -1.75 -70.85% 10,180 10,689 0.38 -0.39 7 56 None
PFE Options Chain 27.25 Call 28.00 10/16 No 1.15 1.22 1.17 +0.52 +80.00% 10,170 12,833 0.23 0.56 8 59 None
SOFI Options Chain 17.66 Call 20.00 9/18 No 0.44 0.45 0.44 +0.17 +62.97% 10,141 38,038 0.47 0.32 11 50 None
PONY Options Chain 7.75 Call 7.50 8/21 No 0.31 0.39 0.39 -0.07 -15.22% 10,135 11,071 0.93 0.75 3 16 None
BAC Options Chain 64.23 Call 65.00 8/28 No 0.19 0.20 0.19 -0.33 -63.47% 10,110 4,091 0.20 0.21 10 65 None
MSTR Options Chain 92.52 Call 120.00 8/21 No 0.20 0.22 0.21 +0.18 +600.00% 10,090 8,815 1.21 0.06 4 53 None
CMG Options Chain 33.36 Call 40.00 9/18 No 0.18 0.19 0.19 +0.11 +137.50% 10,088 24,299 0.35 0.11 11 54 None
PFE Options Chain 27.25 Call 29.00 8/21 No 0.03 0.05 0.04 +0.03 +300.00% 10,072 2,620 0.33 0.12 8 59 None
MSTR Options Chain 92.52 Call 100.00 8/28 No 6.50 6.75 6.61 +4.89 +284.31% 10,064 8,064 0.73 0.66 4 53 None
WULF Options Chain 15.62 Call 25.00 10/16 No 0.30 0.40 0.30 -0.05 -14.29% 10,047 26,939 0.91 0.15 2 38 None
AAPL Options Chain 310.03 Put 312.50 8/21 No 1.46 1.54 1.52 -2.69 -63.90% 10,042 1,233 0.29 -0.35 10 66 None
BAC Options Chain 64.23 Call 66.00 8/21 No 0.01 0.02 0.01 -0.03 -75.00% 9,993 14,374 0.28 0.02 10 65 None
WULF Options Chain 15.62 Call 18.00 9/18 No 0.70 0.75 0.73 -0.08 -9.88% 9,991 24,600 0.90 0.36 2 38 None
MRVL Options Chain 216.00 Call 280.00 9/18 Yes 8.10 8.55 8.38 +3.98 +90.46% 9,987 12,790 0.84 0.27 10 60 None
MSTR Options Chain 92.52 Put 95.00 8/21 No 0.28 0.31 0.30 -3.45 -92.00% 9,928 4,767 0.91 -0.10 4 53 None
BULL Options Chain 7.93 Call 10.00 8/21 No 0.03 0.04 0.04 +0.02 +100.00% 9,923 40,475 1.51 0.09 3 16 None
MSFT Options Chain 481.63 Call 395.00 8/21 No 88.15 89.55 88.60 +1.21 +1.39% 9,896 6,017 1.81 1.00 11 66 None
CMG Options Chain 33.36 Call 37.50 9/18 No 0.52 0.59 0.58 +0.33 +132.00% 9,832 5,214 0.34 0.27 11 54 None
WULF Options Chain 15.62 Call 23.00 9/18 No 0.13 0.23 0.22 +0.02 +10.00% 9,743 8,580 0.91 0.10 2 38 None
PLTR Options Chain 171.54 Put 175.00 8/21 No 3.35 3.45 3.40 -1.70 -33.34% 9,719 5,954 0.52 -0.53 11 51 None
MSFT Options Chain 481.63 Call 490.00 8/21 No 1.58 1.66 1.63 -0.07 -4.12% 9,705 8,359 0.28 0.26 11 66 None
IBRX Options Chain 7.72 Call 7.00 8/21 No 1.00 1.15 1.10 +0.35 +46.67% 9,683 1,412 1.27 0.99 5 34 None
MRK Options Chain 135.17 Call 155.00 8/21 No 1.37 1.55 1.50 +1.49 +14,900.00% 9,660 565 0.53 0.24 9 58 None
TSLA Options Chain 336.87 Put 342.50 8/21 No 2.92 2.96 2.98 -5.67 -65.55% 9,649 933 0.46 -0.34 8 58 None
COIN Options Chain 146.23 Put 150.00 8/21 No 0.52 0.55 0.54 -5.11 -90.45% 9,635 4,949 0.77 -0.10 7 55 None
GOOGL Options Chain 344.20 Call 350.00 8/21 No 1.10 1.18 1.15 -0.50 -30.31% 9,592 22,517 0.31 0.23 15 73 None
UBER Options Chain 74.66 Call 80.00 9/18 No 2.20 2.23 2.25 +1.15 +104.55% 9,585 19,544 0.34 0.44 11 62 None
SPCX Options Chain 143.34 Call 140.00 8/28 No 5.45 5.65 5.50 -2.70 -32.93% 9,578 3,961 0.64 0.52 5 35 None
GOOGL Options Chain 344.20 Call 347.50 8/21 No 1.78 1.88 1.81 -0.59 -24.59% 9,555 5,473 0.31 0.33 15 73 None
F Options Chain 13.93 Call 14.50 8/21 No 0.05 0.06 0.05 +0.03 +150.00% 9,534 19,009 0.37 0.18 9 48 None
GOOG Options Chain 341.28 Put 330.00 9/18 No 5.80 6.00 5.94 +0.04 +0.68% 9,507 28,046 0.28 -0.32 11 65 None
CBRS Options Chain 220.01 Put 125.00 10/16 No 1.35 1.80 1.65 +0.15 +10.00% 9,507 18,747 0.87 -0.05 10 31 None
UTHR Options Chain 518.27 Call 570.00 9/18 No 5.30 7.40 6.23 +4.13 +196.67% 9,463 77 0.32 0.21 11 59 None
NVAX Options Chain 7.93 Call 9.00 8/28 No 0.28 0.31 0.31 +0.25 +416.67% 9,432 295 0.75 0.33 9 27 None
META Options Chain 543.67 Call 570.00 8/21 No 1.40 1.50 1.46 +0.05 +3.55% 9,430 4,133 0.42 0.17 14 74 None
SPCX Options Chain 143.34 Put 130.00 8/21 No 0.41 0.42 0.41 +0.11 +36.67% 9,424 17,382 0.75 -0.09 5 35 None
MU Options Chain 940.76 Put 930.00 8/21 No 18.70 19.20 19.00 -0.45 -2.32% 9,398 2,724 0.70 -0.50 13 68 None
CRCL Options Chain 71.73 Call 80.00 8/21 No 1.62 1.69 1.64 +1.31 +396.97% 9,388 11,456 0.98 0.46 3 21 None
PFE Options Chain 27.25 Call 28.00 8/21 No 0.31 0.32 0.32 +0.29 +966.67% 9,382 18,266 0.28 0.56 8 59 None
NOK Options Chain 10.39 Call 11.00 8/28 No 0.16 0.19 0.16 -0.06 -27.28% 9,299 6,819 0.67 0.29 11 47 None
AMZN Options Chain 259.45 Call 260.00 8/21 No 5.70 5.85 5.70 +2.90 +103.58% 9,277 36,904 0.33 0.75 9 61 None
COIN Options Chain 146.23 Call 165.00 8/21 No 2.06 2.20 2.12 +1.90 +863.64% 9,262 8,439 0.83 0.37 7 55 None
UTHR Options Chain 518.27 Call 600.00 9/18 No 1.60 3.00 2.47 +0.97 +64.67% 9,240 1 0.34 0.10 11 59 None
UTHR Options Chain 518.27 Call 550.00 9/18 No 9.30 13.80 11.60 +5.61 +93.66% 9,229 9,202 0.35 0.34 11 59 None
UTHR Options Chain 518.27 Call 580.00 9/18 No 4.10 5.30 4.60 +2.30 +100.00% 9,205 9,200 0.33 0.17 11 59 None
PFE Options Chain 27.25 Call 29.00 9/18 No 0.41 0.43 0.42 +0.29 +223.08% 9,171 26,328 0.22 0.34 8 59 None
AAPL Options Chain 310.03 Put 300.00 8/21 No 0.11 0.13 0.12 -0.26 -68.43% 9,133 33,946 0.36 -0.06 10 66 None
LAES Options Chain 2.74 Call 2.50 8/21 No 0.13 0.15 0.15 -0.15 -50.00% 9,101 10,695 0.65 0.83 8 18 None
BULL Options Chain 7.93 Call 9.00 8/21 No 0.16 0.17 0.16 +0.09 +128.58% 9,081 11,427 1.41 0.32 3 16 None
IREN Options Chain 42.00 Call 50.00 8/21 No 0.04 0.05 0.05 -0.02 -28.58% 9,072 32,093 1.14 0.02 10 42 None
IREN Options Chain 42.00 Call 45.00 8/21 No 0.41 0.44 0.43 -0.03 -6.53% 9,058 14,959 1.01 0.24 10 42 None
LAES Options Chain 2.74 Call 2.50 9/04 No 0.20 0.25 0.25 -0.10 -28.58% 9,027 42 0.81 0.63 8 18 None
SOFI Options Chain 17.66 Put 18.00 8/21 No 0.13 0.14 0.14 -0.37 -72.55% 8,979 19,784 0.55 -0.22 11 50 None
MARA Options Chain 8.96 Call 10.00 8/28 No 0.30 0.32 0.31 +0.15 +93.75% 8,978 1,966 0.85 0.41 6 39 None
BMNR Options Chain 18.28 Call 19.00 8/21 No 1.16 1.22 1.23 +0.97 +373.08% 8,962 25,670 0.90 0.80 12 36 None
RIOT Options Chain 18.91 Call 20.00 8/21 No 0.23 0.25 0.25 -0.01 -3.85% 8,912 13,581 0.97 0.39 6 43 None
CBRS Options Chain 220.01 Call 260.00 9/18 No 8.70 9.50 8.90 -3.70 -29.37% 8,904 329 1.00 0.28 10 31 None
NBIS Options Chain 248.43 Put 200.00 8/21 No 1.24 1.34 1.25 +0.98 +362.97% 8,822 7,679 1.17 -0.08 3 22 None
TSLA Options Chain 336.87 Call 352.50 8/21 No 2.62 2.65 2.61 +1.54 +143.93% 8,809 6,941 0.47 0.35 8 58 None
TSLA Options Chain 336.87 Put 330.00 8/21 No 0.49 0.50 0.49 -2.10 -81.09% 8,808 8,444 0.48 -0.07 8 58 None
NVDA Options Chain 219.74 Call 250.00 9/18 Yes 1.62 1.65 1.64 -0.08 -4.66% 8,795 58,318 0.39 0.14 13 58 None
AAPL Options Chain 310.03 Put 317.50 8/21 No 3.75 3.95 3.90 -4.27 -52.27% 8,789 1,328 0.28 -0.65 10 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
MRNA Options Chain 62.96 Put 110.00 8/21 No 0.80 0.85 0.82 % 8,769 0 3.00 -0.05 9 43 None
SPCX Options Chain 143.34 Put 138.00 8/21 No 2.29 2.32 2.31 +0.71 +44.38% 8,728 3,641 0.72 -0.40 5 35 None
SMCI Options Chain 37.41 Call 40.00 8/21 No 0.20 0.22 0.22 -0.15 -40.55% 8,632 23,283 0.91 0.20 11 47 None
NBIS Options Chain 248.43 Put 220.00 8/21 No 7.70 7.95 7.93 +6.59 +491.80% 8,626 6,352 1.11 -0.37 3 22 None
SPCX Options Chain 143.34 Call 155.00 8/21 No 0.22 0.23 0.22 -0.57 -72.16% 8,608 23,172 0.87 0.07 5 35 None
PLTR Options Chain 171.54 Call 172.50 8/21 No 3.35 3.45 3.40 +0.65 +23.64% 8,606 3,738 0.51 0.62 11 51 None
NVDA Options Chain 219.74 Put 210.00 8/21 No 0.27 0.28 0.28 -0.13 -31.71% 8,517 32,117 0.42 -0.12 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
MSTR Options Chain 92.52 Put 90.00 8/21 No 0.08 0.09 0.08 -1.27 -94.08% 8,497 14,561 1.03 -0.03 4 53 None
MSTR Options Chain 92.52 Call 115.00 8/21 No 0.37 0.42 0.39 +0.34 +680.00% 8,453 5,650 1.09 0.12 4 53 None
SBET Options Chain 6.29 Call 6.00 9/18 No 1.14 1.20 1.30 +0.60 +85.72% 8,400 1,745 0.83 0.81 9 35 None
AMZN Options Chain 259.45 Call 280.00 8/21 No 0.07 0.08 0.07 +0.02 +40.00% 8,398 44,265 0.38 0.03 9 61 None
FCX Options Chain 66.32 Call 75.00 10/16 No 2.61 2.76 2.72 +0.46 +20.36% 8,364 9,523 0.48 0.37 13 63 None
RGTI Options Chain 17.71 Put 17.00 9/18 No 1.34 1.39 1.35 +0.20 +17.40% 8,322 22,730 0.75 -0.43 3 18 None
HIMS Options Chain 27.39 Call 30.00 8/21 No 0.92 0.93 0.93 +0.79 +564.29% 8,306 8,699 0.81 0.44 6 39 None
META Options Chain 543.67 Call 550.00 8/21 No 7.30 7.50 7.40 +1.83 +32.86% 8,301 4,951 0.39 0.57 14 74 None
NOW Options Chain 119.49 Call 130.00 8/21 No 1.75 1.80 1.76 +1.52 +633.34% 8,292 10,143 0.62 0.47 7 56 None
MSTR Options Chain 92.52 Put 92.00 8/21 No 0.12 0.14 0.12 -1.93 -94.15% 8,282 9,092 0.97 -0.05 4 53 None
SBET Options Chain 6.29 Call 6.00 8/28 No 0.86 1.20 1.14 +0.66 +137.50% 8,268 8,377 1.56 0.92 9 35 None
PGEN Options Chain 6.75 Call 5.00 8/21 No 1.80 2.45 2.01 +0.31 +18.24% 8,249 9,970 6.71 1.00 3 32 None
PGEN Options Chain 6.75 Call 5.00 9/18 No 1.80 2.30 2.11 +0.32 +17.88% 8,239 9 1.37 0.98 3 32 None
INDI Options Chain 4.34 Call 4.00 9/18 No 0.50 0.55 0.51 -0.24 -32.00% 8,225 10,088 1.06 0.58 6 29 None
COIN Options Chain 146.23 Call 200.00 9/18 No 2.63 2.80 2.69 +1.65 +158.66% 8,225 6,079 0.73 0.17 7 55 None
SOFI Options Chain 17.66 Call 20.00 8/28 No 0.11 0.12 0.12 +0.05 +71.43% 8,203 20,051 0.49 0.19 11 50 None
MSFT Options Chain 481.63 Call 385.00 8/21 No 97.95 100.05 98.60 +1.55 +1.60% 8,171 5,445 1.96 1.00 11 66 None
COIN Options Chain 146.23 Call 155.00 8/21 No 6.55 7.05 6.72 +5.72 +572.00% 8,134 13,014 0.75 0.77 7 55 None
NVDA Options Chain 219.74 Call 240.00 8/28 Yes 1.26 1.27 1.26 -0.07 -5.27% 8,100 51,102 0.51 0.14 13 58 None
BMNR Options Chain 18.28 Call 21.00 8/21 No 0.23 0.25 0.25 +0.21 +525.00% 8,095 15,820 0.95 0.32 12 36 None
META Options Chain 543.67 Call 600.00 8/21 No 0.16 0.19 0.17 -0.09 -34.62% 8,083 14,925 0.54 0.02 14 74 None
WULF Options Chain 15.62 Call 31.00 9/18 No 0.03 0.05 0.05 -0.02 -28.58% 8,050 2,220 1.15 0.01 2 38 None
TSLA Options Chain 336.87 Call 337.50 8/21 No 10.65 10.90 10.70 +5.50 +105.77% 8,049 2,045 0.45 0.80 8 58 None
BP Options Chain 43.41 Put 30.00 9/18 No 0.00 0.05 0.05 +0.02 +66.67% 8,034 613 0.66 0.00 14 66 None
AMZN Options Chain 259.45 Put 260.00 8/21 No 0.88 0.90 0.90 -2.30 -71.88% 8,010 12,933 0.33 -0.25 9 61 None
NVDA Options Chain 219.74 Call 210.00 8/21 No 9.40 9.55 9.40 -0.90 -8.74% 7,997 32,490 0.42 0.88 13 58 None
ORCL Options Chain 141.72 Call 145.00 8/21 No 2.10 2.20 2.15 +0.06 +2.88% 7,997 6,642 0.61 0.50 9 66 None
MSTR Options Chain 92.52 Call 104.00 8/21 No 2.44 2.50 2.40 +2.18 +990.91% 7,994 11,980 0.93 0.51 4 53 None
AMZN Options Chain 259.45 Put 275.00 8/21 No 10.25 10.80 10.51 -5.29 -33.49% 7,993 6,728 0.33 -0.92 9 61 None
SPCX Options Chain 143.34 Call 143.00 8/21 No 1.76 1.79 1.75 -2.25 -56.25% 7,988 3,495 0.75 0.36 5 35 None
NVDA Options Chain 219.74 Call 220.00 9/18 Yes 9.65 9.75 9.75 -0.33 -3.28% 7,930 46,095 0.39 0.52 13 58 None
NVDA Options Chain 219.74 Call 230.00 8/28 Yes 3.00 3.10 3.05 -0.20 -6.16% 7,923 25,795 0.50 0.29 13 58 None
IREN Options Chain 42.00 Call 50.00 8/28 Yes 0.98 1.00 0.95 +0.01 +1.07% 7,878 9,062 1.22 0.22 10 42 None
MDT Options Chain 92.09 Call 100.00 9/18 Yes 1.11 1.23 1.17 +0.31 +36.05% 7,862 22,582 0.30 0.25 13 72 None
RKT Options Chain 13.99 Call 15.00 8/28 No 0.37 0.40 0.37 +0.19 +105.56% 7,810 4,741 0.52 0.43 7 55 None
CRWV Options Chain 93.17 Put 75.00 9/18 No 1.70 1.77 1.76 +0.01 +0.58% 7,774 8,327 0.77 -0.14 3 21 None
NFLX Options Chain 78.04 Put 79.00 8/21 No 0.37 0.38 0.38 -1.33 -77.78% 7,756 3,310 0.38 -0.24 7 56 None
AMD Options Chain 479.40 Call 500.00 8/21 No 0.75 0.82 0.76 -3.92 -83.77% 7,754 11,161 0.63 0.10 12 62 None
PLTR Options Chain 171.54 Put 172.50 8/21 No 2.16 2.19 2.18 -1.39 -38.94% 7,746 7,973 0.52 -0.38 11 51 None
WULF Options Chain 15.62 Call 17.00 9/18 No 0.97 1.00 0.98 -0.11 -10.10% 7,735 20,168 0.90 0.44 2 38 None
NVDA Options Chain 219.74 Put 212.50 8/21 No 0.49 0.51 0.49 -0.18 -26.87% 7,731 13,493 0.39 -0.16 13 58 None
HOOD Options Chain 91.53 Call 100.00 8/28 No 1.97 2.15 2.00 +1.02 +104.09% 7,725 2,722 0.62 0.39 13 55 None
NBIS Options Chain 248.43 Call 230.00 8/21 No 3.20 3.40 3.25 -18.75 -85.23% 7,702 8,154 1.10 0.42 3 22 None
SNDK Options Chain 1,586.00 Call 1,800.00 8/21 No 2.95 3.00 3.03 -7.56 -71.39% 7,683 3,232 1.10 0.07 3 22 None
NXE Options Chain 10.26 Put 10.00 9/18 No 0.45 0.55 0.45 -0.15 -25.00% 7,664 8,807 0.61 -0.36 7 40 None
HOOD Options Chain 91.53 Call 98.00 8/21 No 1.06 1.17 1.09 +0.70 +179.49% 7,638 4,046 0.73 0.41 13 55 None
AS Options Chain 33.62 Call 40.00 9/18 No 0.30 0.35 0.35 +0.05 +16.67% 7,634 46,272 0.46 0.15 3 20 None
NVDA Options Chain 219.74 Call 225.00 8/24 No 1.04 1.07 1.07 -0.33 -23.58% 7,625 12,406 0.30 0.24 13 58 None
AS Options Chain 33.62 Call 35.00 9/18 No 1.60 1.65 1.60 +0.35 +28.00% 7,598 30,308 0.44 0.48 3 20 None
UBER Options Chain 74.66 Call 80.00 8/21 No 0.26 0.28 0.29 +0.22 +314.29% 7,574 22,911 0.41 0.23 11 62 None
NXE Options Chain 10.26 Call 11.00 9/18 No 0.45 0.50 0.45 -0.03 -6.25% 7,565 14,676 0.61 0.43 7 40 None
MARA Options Chain 8.96 Call 9.00 8/21 No 0.56 0.64 0.58 +0.32 +123.08% 7,545 3,851 0.92 0.83 6 39 None
ELF Options Chain 92.51 Call 115.00 8/21 No 0.00 0.03 0.02 -0.07 -77.78% 7,512 7,907 0.87 0.00 6 52 None
ELF Options Chain 92.51 Call 85.00 8/21 No 14.05 15.35 14.02 +5.82 +70.98% 7,507 8,594 1.86 0.99 6 52 None
AMZN Options Chain 259.45 Put 262.50 8/21 No 1.57 1.61 1.59 -3.11 -66.17% 7,485 4,248 0.32 -0.38 9 61 None
CMG Options Chain 33.36 Put 35.00 9/18 No 1.27 1.29 1.28 -0.89 -41.02% 7,416 7,577 0.35 -0.46 11 54 None
RIVN Options Chain 14.78 Call 15.50 8/21 No 0.16 0.18 0.17 +0.08 +88.89% 7,412 7,160 0.54 0.40 7 36 None
TSLA Options Chain 336.87 Call 345.00 9/11 No 15.05 15.65 15.55 +4.75 +43.99% 7,402 915 0.41 0.56 8 58 None
TSLA Options Chain 336.87 Put 337.50 8/21 No 1.49 1.52 1.51 -4.07 -72.94% 7,390 1,722 0.46 -0.20 8 58 None
RKT Options Chain 13.99 Put 11.00 9/18 No 0.04 0.09 0.08 +0.03 +60.00% 7,389 11,891 0.67 -0.05 7 55 None
TJX Options Chain 150.85 Put 145.00 8/28 Yes 1.60 1.90 1.85 +0.52 +39.10% 7,372 7,322 0.24 -0.38 14 61 None
AAPL Options Chain 310.03 Call 320.00 8/28 No 2.95 3.10 3.02 +1.35 +80.84% 7,370 5,496 0.24 0.35 10 66 None
BMNR Options Chain 18.28 Call 22.00 11/20 No 2.56 2.63 2.57 +0.73 +39.68% 7,327 3,511 0.81 0.51 12 36 None
MSTR Options Chain 92.52 Call 110.00 8/28 No 2.60 2.68 2.60 +2.07 +390.57% 7,319 1,855 0.80 0.35 4 53 None
SOFI Options Chain 17.66 Call 18.00 8/28 No 0.75 0.78 0.76 +0.35 +85.37% 7,313 6,516 0.46 0.70 11 50 None
META Options Chain 543.67 Call 565.00 8/21 No 2.16 2.32 2.25 +0.25 +12.50% 7,301 2,339 0.41 0.24 14 74 None
MSFT Options Chain 481.63 Call 380.00 8/21 No 103.30 104.60 104.60 +1.50 +1.46% 7,299 4,948 2.00 1.00 11 66 None
PLTR Options Chain 171.54 Call 185.00 8/21 No 0.20 0.22 0.21 -0.01 -4.55% 7,278 17,531 0.54 0.08 11 51 None
SPCX Options Chain 143.34 Put 139.00 8/21 No 2.75 2.79 2.75 +0.90 +48.65% 7,234 5,393 0.72 -0.45 5 35 None
SOFI Options Chain 17.66 Call 19.50 8/28 No 0.18 0.19 0.19 +0.09 +90.00% 7,219 13,016 0.48 0.29 11 50 None
MRNA Options Chain 62.96 Put 100.00 9/18 No 3.45 3.60 3.50 -21.79 -86.17% 7,208 5 1.39 -0.10 9 43 None
MRVL Options Chain 216.00 Call 235.00 8/21 No 5.35 5.75 5.40 +4.30 +390.91% 7,195 5,338 0.89 0.48 10 60 None
RIVN Options Chain 14.78 Put 12.00 9/18 No 0.06 0.08 0.08 -0.02 -20.00% 7,191 21,371 0.60 -0.06 7 36 None
META Options Chain 543.67 Call 560.00 8/21 No 3.25 3.50 3.20 +0.34 +11.89% 7,190 2,687 0.40 0.33 14 74 None
AMZN Options Chain 259.45 Call 275.00 8/28 No 1.44 1.54 1.45 +0.65 +81.25% 7,137 14,172 0.30 0.22 9 61 None
INTC Options Chain 96.69 Put 94.00 8/21 No 2.32 2.40 2.40 +1.11 +86.05% 7,136 7,648 0.68 -0.57 5 54 None
IONQ Options Chain 44.12 Call 45.00 9/18 No 3.05 3.10 3.05 -0.65 -17.57% 7,130 4,878 0.79 0.50 7 44 None
INTC Options Chain 96.69 Call 102.00 8/21 No 0.12 0.14 0.14 -0.55 -79.71% 7,129 6,638 0.77 0.06 5 54 None
TSLA Options Chain 336.87 Call 357.50 8/21 No 1.48 1.50 1.48 +0.83 +127.70% 7,125 9,543 0.49 0.23 8 58 None
SOFI Options Chain 17.66 Call 19.00 8/28 No 0.30 0.32 0.31 +0.15 +93.75% 7,098 12,913 0.47 0.41 11 50 None
HOOD Options Chain 91.53 Call 102.00 8/21 No 0.35 0.39 0.37 +0.25 +208.34% 7,092 7,269 0.76 0.19 13 55 None
MSTR Options Chain 92.52 Call 109.00 8/21 No 0.95 1.05 0.96 +0.87 +966.67% 7,086 841 0.98 0.27 4 53 None
NVDA Options Chain 219.74 Call 235.00 8/28 Yes 1.96 1.99 1.97 -0.10 -4.84% 7,056 21,168 0.51 0.21 13 58 None
INTC Options Chain 96.69 Call 99.00 8/28 No 1.66 1.79 1.63 -1.66 -50.46% 7,053 624 0.66 0.30 5 54 None
NVDA Options Chain 219.74 Call 235.00 8/21 No 0.06 0.07 0.07 -0.04 -36.37% 7,045 84,214 0.46 0.01 13 58 None
SOFI Options Chain 17.66 Put 18.50 8/21 No 0.34 0.36 0.35 -0.55 -61.12% 7,042 4,363 0.54 -0.44 11 50 None
META Options Chain 543.67 Call 685.00 8/21 No 0.03 0.05 0.02 -0.03 -60.00% 7,017 4,125 0.96 0.00 14 74 None
MU Options Chain 940.76 Call 930.00 8/21 No 20.00 20.75 20.16 -11.23 -35.78% 7,008 1,271 0.71 0.50 13 68 None
AAPL Options Chain 310.03 Call 320.00 8/24 No 1.43 1.55 1.52 +0.80 +111.12% 6,976 1,488 0.22 0.28 10 66 None
TSLA Options Chain 336.87 Call 370.00 8/21 No 0.39 0.40 0.39 +0.14 +56.00% 6,974 10,448 0.55 0.06 8 58 None
MRNA Options Chain 62.96 Put 100.00 8/28 No 1.60 1.75 1.69 % 6,973 0 2.04 -0.07 9 43 None
MRNA Options Chain 62.96 Put 110.00 9/18 No 5.30 5.55 5.52 % 6,970 0 1.36 -0.15 9 43 None
MARA Options Chain 8.96 Put 10.00 8/21 No 0.58 0.62 0.59 -0.48 -44.86% 6,966 13,879 1.08 -0.69 6 39 None
SPCX Options Chain 143.34 Call 138.00 8/21 No 3.85 3.95 3.90 -2.45 -38.59% 6,954 2,609 0.72 0.60 5 35 None
TEM Options Chain 49.36 Call 70.00 8/21 No 0.08 0.12 0.10 +0.09 +900.00% 6,916 5,474 1.07 0.02 3 20 None
STM Options Chain 52.27 Call 53.00 8/28 No 0.80 0.95 0.87 -3.89 -81.73% 6,911 22 0.54 0.34 12 53 None
MRK Options Chain 135.17 Call 150.00 8/21 No 3.70 3.90 3.85 +3.78 +5,400.00% 6,910 926 0.48 0.54 9 58 None
SPCX Options Chain 143.34 Call 141.00 8/21 No 2.45 2.48 2.40 -2.65 -52.48% 6,900 7,554 0.73 0.45 5 35 None
AS Options Chain 33.62 Call 32.50 8/21 No 2.15 2.45 2.28 +1.03 +82.40% 6,873 21,255 0.88 0.91 3 20 None
TSLA Options Chain 336.87 Call 350.00 8/24 No 4.60 4.75 4.64 +2.52 +118.87% 6,862 1,262 0.38 0.44 8 58 None
STM Options Chain 52.27 Call 55.00 8/21 No 0.05 0.10 0.05 -0.28 -84.85% 6,818 9,271 0.86 0.06 12 53 None
GLXY Options Chain 20.43 Call 25.00 9/18 No 0.95 0.99 1.06 +0.36 +51.43% 6,814 4,099 0.86 0.33 5 42 None
STM Options Chain 52.27 Call 55.00 8/28 No 0.35 0.50 0.46 -0.64 -58.19% 6,793 58 0.56 0.21 12 53 None
STM Options Chain 52.27 Call 57.00 8/21 No 0.00 0.10 0.07 -0.05 -41.67% 6,776 8,741 1.04 0.01 12 53 None
PURR Options Chain 7.20 Call 8.00 8/21 No 0.20 0.30 0.24 +0.19 +380.00% 6,772 14,077 1.27 0.56 3 16 None
LLY Options Chain 1,225.73 Call 1,300.00 8/21 No 7.00 7.80 7.60 +7.10 +1,420.00% 6,767 3,647 0.37 0.20 9 67 None
BULL Options Chain 7.93 Call 8.50 8/21 No 0.33 0.35 0.34 +0.19 +126.67% 6,754 9,030 1.37 0.52 3 16 None
MSFT Options Chain 481.63 Call 405.00 8/21 No 77.75 79.95 78.61 +0.14 +0.18% 6,730 4,390 1.43 1.00 11 66 None
INTC Options Chain 96.69 Call 101.00 8/21 No 0.16 0.20 0.18 -0.69 -79.31% 6,724 7,379 0.75 0.08 5 54 None
PLTR Options Chain 171.54 Call 175.00 8/28 No 4.50 4.65 4.64 +0.91 +24.40% 6,692 4,336 0.46 0.50 11 51 None
SPCX Options Chain 143.34 Call 142.00 8/21 No 2.08 2.10 2.08 -2.52 -54.79% 6,689 1,398 0.74 0.40 5 35 None
MSTR Options Chain 92.52 Call 106.00 8/21 No 1.69 1.77 1.69 +1.54 +1,026.67% 6,665 4,164 0.96 0.41 4 53 None
META Options Chain 543.67 Call 555.00 8/21 No 4.95 5.15 5.05 +1.10 +27.85% 6,664 1,341 0.39 0.45 14 74 None
T Options Chain 24.90 Put 24.50 8/21 No 0.03 0.05 0.03 -0.07 -70.00% 6,645 3,124 0.27 -0.12 11 60 None
CIFR Options Chain 16.09 Call 20.00 9/04 No 0.34 0.41 0.38 -0.03 -7.32% 6,641 1,058 1.11 0.20 5 39 None
MRNA Options Chain 62.96 Put 75.00 8/21 No 0.05 0.07 0.07 -11.18 -99.38% 6,630 151 0.00 0.00 9 43 None
INTC Options Chain 96.69 Call 96.00 8/28 No 2.55 2.70 2.68 -2.02 -42.98% 6,617 979 0.65 0.40 5 54 None
IREN Options Chain 42.00 Call 44.00 8/21 No 0.65 0.69 0.66 -0.04 -5.72% 6,595 7,958 1.00 0.33 10 42 None
SPCX Options Chain 143.34 Call 150.00 8/28 No 2.31 2.36 2.30 -1.60 -41.03% 6,579 8,588 0.67 0.28 5 35 None
SPCX Options Chain 143.34 Call 139.00 8/21 No 3.30 3.40 3.29 -3.22 -49.47% 6,574 1,552 0.72 0.55 5 35 None
MU Options Chain 940.76 Put 900.00 8/21 No 7.65 7.80 7.78 -1.42 -15.44% 6,573 5,518 0.72 -0.27 13 68 None
SAN Options Chain 14.24 Call 14.00 8/21 No 0.40 0.45 0.40 +0.10 +33.34% 6,562 3,388 0.72 0.69 9 45 None
SNDK Options Chain 1,586.00 Call 1,600.00 8/21 No 33.60 33.90 34.66 -36.04 -50.98% 6,523 3,676 1.00 0.47 3 22 None
WBD Options Chain 28.48 Call 29.00 9/18 No 0.47 0.59 0.53 -0.07 -11.67% 6,472 55,591 0.20 0.39 3 19 None
MRNA Options Chain 62.96 Put 90.00 8/21 No 0.20 0.22 0.22 -30.63 -99.29% 6,469 28 3.41 -0.01 9 43 None
CIFR Options Chain 16.09 Call 17.50 8/28 No 0.50 0.54 0.55 -0.17 -23.62% 6,461 1,817 1.09 0.33 5 39 None
BMNR Options Chain 18.28 Call 20.00 8/28 No 0.97 1.00 1.00 +0.65 +185.72% 6,441 6,733 0.76 0.57 12 36 None
AMZN Options Chain 259.45 Call 272.50 8/21 No 0.46 0.47 0.45 +0.23 +104.55% 6,436 11,033 0.34 0.13 9 61 None
SPCX Options Chain 143.34 Put 137.00 8/21 No 1.88 1.92 1.96 +0.66 +50.77% 6,425 2,990 0.71 -0.34 5 35 None
IREN Options Chain 42.00 Call 43.00 8/21 No 0.98 1.05 0.91 -0.09 -9.00% 6,398 3,896 0.98 0.45 10 42 None
AMZN Options Chain 259.45 Call 265.00 8/28 No 4.70 4.90 4.80 +2.00 +71.43% 6,384 2,454 0.29 0.49 9 61 None
JPM Options Chain 363.25 Call 385.00 8/28 No 0.12 0.14 0.13 -0.09 -40.91% 6,374 376 0.25 0.03 13 79 None
MBI Options Chain 4.97 Put 5.00 8/21 No 0.10 0.30 0.15 0.00 0.00% 6,348 6,666 0.79 -0.79 9 26 None
SOFI Options Chain 17.66 Call 19.50 8/21 No 0.03 0.04 0.03 0.00 0.00% 6,342 25,724 0.59 0.14 11 50 None
MARA Options Chain 8.96 Call 11.00 8/21 No 0.02 0.03 0.03 +0.01 +50.00% 6,341 9,680 1.16 0.07 6 39 None
NU Options Chain 14.35 Call 15.00 8/21 No 0.06 0.07 0.07 +0.03 +75.00% 6,295 53,993 0.46 0.24 13 56 None
HAL Options Chain 34.66 Put 34.50 8/21 No 0.20 0.22 0.21 -0.15 -41.67% 6,271 135 0.36 -0.31 10 48 None
MSTR Options Chain 92.52 Call 130.00 9/18 No 2.22 2.30 2.27 +1.47 +183.75% 6,253 9,989 0.81 0.20 4 53 None
INTC Options Chain 96.69 Call 100.00 8/28 No 1.47 1.54 1.50 -1.40 -48.28% 6,216 6,745 0.66 0.27 5 54 None
TSLA Options Chain 336.87 Put 332.50 8/21 No 0.71 0.73 0.72 -2.73 -79.13% 6,184 1,792 0.47 -0.10 8 58 None
CIFR Options Chain 16.09 Call 16.00 8/21 No 0.51 0.58 0.51 -0.34 -40.00% 6,165 3,324 1.25 0.51 5 39 None
SOFI Options Chain 17.66 Call 20.00 8/21 No 0.01 0.02 0.01 0.00 0.00% 6,159 58,482 0.55 0.05 11 50 None
RIOT Options Chain 18.91 Call 20.00 8/28 No 0.64 0.68 0.67 +0.03 +4.69% 6,096 4,857 0.84 0.46 6 43 None
WULF Options Chain 15.62 Call 16.00 9/18 No 1.28 1.35 1.33 -0.10 -7.00% 6,091 1,357 0.90 0.53 2 38 None
MRVL Options Chain 216.00 Call 245.00 8/21 No 2.25 2.42 2.27 +1.93 +567.65% 6,085 3,343 0.90 0.25 10 60 None
NBIS Options Chain 248.43 Put 210.00 8/21 No 3.35 3.55 3.60 +3.02 +520.69% 6,080 4,470 1.12 -0.19 3 22 None
LOW Options Chain 215.64 Put 195.00 10/16 Yes 1.30 2.05 1.95 -0.46 -19.09% 6,071 207 0.31 -0.13 10 65 None
SMR Options Chain 8.64 Call 9.50 8/21 No 0.10 0.11 0.11 +0.07 +175.00% 6,053 2,490 0.89 0.34 3 16 None
INTC Options Chain 96.69 Put 89.00 8/21 No 0.48 0.51 0.50 +0.16 +47.06% 6,048 1,756 0.69 -0.20 5 54 None
BMNR Options Chain 18.28 Put 10.50 8/28 No 0.00 0.01 0.01 -0.02 -66.67% 6,044 2,457 1.73 0.00 12 36 None
MSTR Options Chain 92.52 Call 100.00 9/18 No 10.20 10.65 10.55 +5.90 +126.89% 6,028 37,271 0.72 0.62 4 53 None
NEM Options Chain 115.98 Call 120.00 9/18 No 8.35 8.85 8.48 +4.38 +106.83% 6,025 8,385 0.43 0.63 14 65 None
NFLX Options Chain 78.04 Call 81.00 8/28 No 1.39 1.43 1.40 +0.79 +129.51% 6,001 3,014 0.33 0.48 7 56 None
TSM Options Chain 413.41 Put 270.00 10/16 Yes 0.45 0.56 0.54 +0.04 +8.00% 6,000 3,603 0.53 -0.01 23 66
Dividend Stock List
F Options Chain 13.93 Put 14.00 8/21 No 0.05 0.06 0.06 -0.12 -66.67% 5,988 11,094 0.34 -0.35 9 48 None
INTC Options Chain 96.69 Call 108.00 8/21 No 0.03 0.05 0.04 -0.12 -75.00% 5,981 7,942 0.91 0.01 5 54 None
PLTR Options Chain 171.54 Call 180.00 8/28 No 2.63 2.72 2.67 +0.42 +18.67% 5,978 7,183 0.46 0.35 11 51 None
BA Options Chain 223.06 Put 200.00 10/16 No 2.45 2.67 2.50 +0.13 +5.49% 5,938 975 0.31 -0.17 8 52 None
META Options Chain 543.67 Call 575.00 8/21 No 0.93 0.97 0.97 -0.02 -2.02% 5,919 5,138 0.44 0.12 14 74 None
VST Options Chain 140.52 Put 140.00 9/18 No 5.80 6.00 5.95 -0.98 -14.15% 5,901 8,936 0.43 -0.44 8 54 None
TMUS Options Chain 182.75 Call 195.00 10/16 No 4.60 4.90 4.70 +0.30 +6.82% 5,892 6,237 0.30 0.35 9 67 None
AAPL Options Chain 310.03 Put 320.00 8/21 No 5.40 5.80 5.64 -4.66 -45.25% 5,879 9,285 0.28 -0.76 10 66 None
NVAX Options Chain 7.93 Call 9.00 8/21 No 0.13 0.15 0.15 +0.14 +1,400.00% 5,879 548 0.98 0.17 9 27 None
SPCX Options Chain 143.34 Call 130.00 8/21 No 9.75 10.15 9.95 -3.62 -26.68% 5,865 15,479 0.72 0.91 5 35 None
BMNR Options Chain 18.28 Put 11.00 8/28 No 0.01 0.02 0.01 -0.02 -66.67% 5,850 538 1.69 0.00 12 36 None
CVNA Options Chain 65.00 Put 60.00 8/21 No 0.01 0.05 0.04 -0.39 -90.70% 5,845 28,188 1.11 0.00 8 50 None
XPEV Options Chain 11.74 Call 13.00 8/21 No 0.01 0.03 0.02 -0.01 -33.34% 5,841 17,187 0.72 0.04 12 41 None
BMNR Options Chain 18.28 Call 20.50 8/21 No 0.36 0.39 0.37 +0.31 +516.67% 5,839 6,299 0.92 0.45 12 36 None
KEEL Options Chain 3.16 Call 3.50 8/21 No 0.04 0.06 0.05 -0.01 -16.67% 5,835 10,831 1.38 0.27 5 34 None
BMNR Options Chain 18.28 Call 20.00 11/20 No 3.30 3.40 3.30 +0.96 +41.03% 5,826 10,700 0.81 0.61 12 36 None
MSTR Options Chain 92.52 Call 115.00 9/18 No 4.70 4.90 4.80 +2.93 +156.69% 5,808 6,379 0.76 0.37 4 53 None
SNDK Options Chain 1,586.00 Call 1,700.00 8/21 No 10.20 10.40 10.30 -19.02 -64.87% 5,805 4,015 1.03 0.20 3 22 None
INTC Options Chain 96.69 Put 95.00 8/21 No 2.94 3.10 2.96 +1.32 +80.49% 5,799 20,306 0.69 -0.65 5 54 None
MRNA Options Chain 62.96 Put 80.00 8/21 No 0.09 0.10 0.10 -20.75 -99.52% 5,784 36 0.00 0.00 9 43 None
AAPL Options Chain 310.03 Call 315.00 8/28 No 5.10 5.30 5.30 +2.20 +70.97% 5,779 6,867 0.25 0.51 10 66 None
MSFT Options Chain 481.63 Call 370.00 8/21 No 112.95 115.05 113.84 +1.26 +1.12% 5,764 3,802 2.23 1.00 11 66 None
TSLA Options Chain 336.87 Put 325.00 8/21 No 0.24 0.25 0.26 -1.17 -81.82% 5,736 4,823 0.50 -0.03 8 58 None
ORCL Options Chain 141.72 Put 135.00 8/21 No 0.29 0.33 0.30 -0.31 -50.82% 5,728 9,777 0.64 -0.08 9 66 None
HOOD Options Chain 91.53 Call 120.00 9/18 No 1.00 1.04 1.02 +0.45 +78.95% 5,705 7,807 0.63 0.14 13 55 None
META Options Chain 543.67 Call 580.00 8/21 No 0.61 0.65 0.61 -0.09 -12.86% 5,688 7,682 0.45 0.09 14 74 None
COIN Options Chain 146.23 Call 175.00 8/21 No 0.52 0.60 0.55 +0.46 +511.12% 5,687 2,911 0.93 0.13 7 55 None
VALE Options Chain 13.68 Call 15.00 9/18 No 0.16 0.17 0.17 +0.07 +70.00% 5,683 37,564 0.28 0.24 9 51 None
WMT Options Chain 115.20 Call 120.00 8/21 Yes 1.05 1.07 1.06 -0.14 -11.67% 5,653 14,669 0.78 0.26 10 59 None
MARA Options Chain 8.96 Call 10.50 8/28 No 0.18 0.20 0.19 +0.09 +90.00% 5,652 3,018 0.86 0.28 6 39 None
AAPL Options Chain 310.03 Put 297.50 8/21 No 0.09 0.10 0.09 -0.15 -62.50% 5,625 3,845 0.39 -0.04 10 66 None
CYPH Options Chain 0.81 Call 1.00 8/21 No 0.05 0.15 0.10 +0.05 +100.00% 5,617 6,330 2.11 0.71 3 13 None
BTDR Options Chain 9.00 Call 10.50 9/25 No 0.85 1.05 0.80 +0.10 +14.29% 5,604 56 0.99 0.48 8 27 None
HTZ Options Chain 2.08 Call 2.50 8/28 No 0.06 0.08 0.06 0.00 0.00% 5,596 16,144 1.24 0.27 10 21 None
HOOD Options Chain 91.53 Call 105.00 8/21 No 0.16 0.19 0.17 +0.10 +142.86% 5,591 6,343 0.81 0.09 13 55 None
MARA Options Chain 8.96 Call 10.50 8/21 No 0.04 0.05 0.05 +0.04 +400.00% 5,564 51,174 1.05 0.15 6 39 None
PGEN Options Chain 6.75 Call 6.00 8/21 No 0.90 1.10 1.00 +0.28 +38.89% 5,563 8,893 2.22 0.96 3 32 None
SOFI Options Chain 17.66 Call 21.00 9/18 No 0.25 0.27 0.26 +0.10 +62.50% 5,558 10,807 0.48 0.20 11 50 None
PGEN Options Chain 6.75 Call 6.00 9/18 No 1.10 1.25 1.15 +0.20 +21.06% 5,557 2,064 0.56 0.86 3 32 None
BAC Options Chain 64.23 Put 64.00 8/21 No 0.97 1.03 1.03 +0.66 +178.38% 5,556 7,371 0.22 -0.73 10 65 None
MRNA Options Chain 62.96 Put 70.00 8/21 No 0.03 0.05 0.04 -7.08 -99.44% 5,551 1,198 0.00 0.00 9 43 None
SNDK Options Chain 1,586.00 Put 1,500.00 8/21 No 19.30 19.70 19.41 +5.73 +41.89% 5,539 3,167 1.00 -0.22 3 22 None
BAC Options Chain 64.23 Put 63.00 8/21 No 0.35 0.38 0.36 +0.23 +176.93% 5,535 6,557 0.22 -0.38 10 65 None
AAPL Options Chain 310.03 Call 340.00 8/21 No 0.02 0.03 0.02 +0.01 +100.00% 5,533 42,718 0.39 0.00 10 66 None
JBLU Options Chain 5.04 Call 5.50 8/28 No 0.01 0.03 0.03 0.00 0.00% 5,530 923 0.52 0.15 8 26 None
NXE Options Chain 10.26 Call 12.00 9/18 No 0.25 0.30 0.25 +0.03 +13.64% 5,522 15,440 0.64 0.26 7 40 None
SOUN Options Chain 6.99 Call 7.50 8/21 No 0.04 0.05 0.04 -0.01 -20.00% 5,516 16,956 0.83 0.22 3 16 None
INTC Options Chain 96.69 Put 106.00 9/04 No 13.65 14.35 13.96 +2.00 +16.73% 5,512 5,827 0.63 -0.80 5 54 None
IREN Options Chain 42.00 Call 42.50 8/21 No 1.23 1.26 1.23 +0.03 +2.50% 5,511 1,620 0.97 0.51 10 42 None
EXK Options Chain 9.66 Call 10.00 8/21 No 0.60 0.75 0.70 +0.55 +366.67% 5,480 8,025 0.97 0.97 5 47 None
NVDA Options Chain 219.74 Call 222.50 8/24 No 1.72 1.76 1.70 -0.47 -21.66% 5,477 2,721 0.29 0.35 13 58 None
MARA Options Chain 8.96 Put 9.50 8/21 No 0.24 0.26 0.25 -0.38 -60.32% 5,462 12,034 0.91 -0.41 6 39 None
NCLH Options Chain 17.61 Call 22.00 9/18 No 0.05 0.06 0.07 -0.01 -12.50% 5,452 16,326 0.50 0.06 8 45 None
MSFT Options Chain 481.63 Call 415.00 8/28 No 67.45 70.15 68.80 +1.00 +1.48% 5,442 2,219 0.67 1.00 11 66 None
NVDA Options Chain 219.74 Call 215.00 8/21 No 5.05 5.15 5.05 -0.80 -13.68% 5,427 30,733 0.38 0.77 13 58 None
CRML Options Chain 6.15 Call 10.00 10/02 No 0.10 0.20 0.10 -0.10 -50.00% 5,423 20 1.06 0.13 3 16 None
NFLX Options Chain 78.04 Call 83.00 8/21 No 0.18 0.19 0.18 +0.12 +200.00% 5,422 8,489 0.40 0.18 7 56 None
FCX Options Chain 66.32 Put 65.00 9/18 No 2.27 2.43 2.34 -0.43 -15.53% 5,420 6,608 0.47 -0.31 13 63 None
WULF Options Chain 15.62 Call 15.50 8/28 No 0.78 0.85 0.84 -0.14 -14.29% 5,416 78 0.91 0.58 2 38 None
NBIS Options Chain 248.43 Call 220.00 8/21 No 6.45 6.90 6.72 -22.28 -76.83% 5,415 6,470 1.10 0.63 3 22 None
GME Options Chain 17.95 Call 18.50 8/21 No 0.07 0.08 0.07 -0.02 -22.23% 5,414 6,122 0.39 0.25 10 32 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
MRNA Options Chain 62.96 Put 105.00 8/21 No 0.55 0.70 0.60 -26.90 -97.82% 5,376 0 3.09 -0.03 9 43 None
GOOG Options Chain 341.28 Call 345.00 8/21 No 1.53 1.59 1.58 -0.60 -27.53% 5,371 3,799 0.31 0.30 11 65 None
IREN Options Chain 42.00 Call 42.00 8/21 No 1.46 1.53 1.55 +0.06 +4.03% 5,365 4,096 0.96 0.57 10 42 None
AMZN Options Chain 259.45 Call 270.00 8/28 No 2.74 2.81 2.85 +1.25 +78.13% 5,364 8,720 0.29 0.34 9 61 None
OCUL Options Chain 11.01 Call 11.00 9/18 No 1.00 1.10 1.05 +0.22 +26.51% 5,348 15,529 0.65 0.62 7 40 None
BMNR Options Chain 18.28 Put 21.00 8/21 No 1.20 1.26 1.13 -1.43 -55.86% 5,336 1,122 0.99 -0.68 12 36 None
INTC Options Chain 96.69 Call 96.00 8/21 No 0.81 0.85 0.84 -2.01 -70.53% 5,332 2,994 0.69 0.28 5 54 None
AAPL Options Chain 310.03 Put 295.00 8/21 No 0.06 0.08 0.08 -0.08 -50.00% 5,328 15,378 0.42 -0.03 10 66 None
PFE Options Chain 27.25 Call 30.00 9/18 No 0.18 0.20 0.19 +0.15 +375.00% 5,317 31,149 0.23 0.19 8 59 None
COIN Options Chain 146.23 Call 190.00 8/21 No 0.12 0.13 0.12 +0.11 +1,100.00% 5,277 2,554 1.11 0.02 7 55 None
META Options Chain 543.67 Put 540.00 8/21 No 2.19 2.32 2.28 -3.97 -63.52% 5,272 4,822 0.40 -0.22 14 74 None
NFLX Options Chain 78.04 Call 85.00 9/18 No 1.39 1.42 1.40 +0.60 +75.00% 5,264 22,975 0.33 0.31 7 56 None
INTC Options Chain 96.69 Call 93.00 8/21 No 1.92 1.98 1.95 -2.80 -58.95% 5,263 348 0.68 0.51 5 54 None
HOOD Options Chain 91.53 Call 110.00 9/18 No 2.15 2.23 2.20 +0.92 +71.88% 5,251 8,196 0.61 0.26 13 55 None
CIFR Options Chain 16.09 Call 17.50 8/21 No 0.15 0.19 0.18 -0.09 -33.34% 5,245 6,995 1.34 0.20 5 39 None
PFE Options Chain 27.25 Put 27.00 8/21 No 0.02 0.03 0.02 -0.09 -81.82% 5,236 4,595 0.33 -0.06 8 59 None
NOK Options Chain 10.39 Call 12.00 9/18 No 0.25 0.27 0.25 -0.02 -7.41% 5,233 79,096 0.66 0.24 11 47 None
RXRX Options Chain 3.09 Call 3.50 8/21 No 0.03 0.05 0.05 +0.01 +25.00% 5,220 5,833 1.08 0.26 9 26 None
PFE Options Chain 27.25 Call 30.00 8/21 No 0.01 0.03 0.02 +0.01 +100.00% 5,217 3,743 0.50 0.02 8 59 None
RUN Options Chain 9.26 Call 10.50 8/21 No 0.02 0.05 0.04 +0.01 +33.34% 5,213 19,534 0.74 0.13 10 45 None
NVDA Options Chain 219.74 Call 207.50 8/21 No 11.80 11.90 11.88 -0.42 -3.42% 5,211 7,086 0.46 0.92 13 58 None
SPCX Options Chain 143.34 Put 80.00 10/16 No 0.46 0.50 0.46 -0.03 -6.13% 5,196 19,771 0.79 -0.03 5 35 None
NEM Options Chain 115.98 Call 125.00 10/16 No 8.55 9.10 8.68 +3.46 +66.29% 5,191 403 0.45 0.53 14 65 None
XPEV Options Chain 11.74 Call 13.00 9/18 Yes 0.45 0.48 0.48 +0.04 +9.10% 5,184 18,400 0.61 0.36 12 41 None
MSTR Options Chain 92.52 Call 102.00 8/21 No 3.20 3.60 3.46 +3.13 +948.49% 5,182 9,479 0.89 0.63 4 53 None
MSTR Options Chain 92.52 Call 105.00 8/28 No 4.10 4.30 4.26 +3.29 +339.18% 5,182 2,134 0.76 0.49 4 53 None
AMZN Options Chain 259.45 Put 255.00 8/21 No 0.24 0.25 0.25 -0.98 -79.68% 5,181 9,918 0.35 -0.10 9 61 None
WMT Options Chain 115.20 Put 99.00 8/28 Yes 0.02 0.05 0.03 -0.02 -40.00% 5,162 9,897 0.40 0.00 10 59 None
JPM Options Chain 363.25 Call 365.00 8/21 No 0.26 0.31 0.27 -1.93 -87.73% 5,161 6,004 0.24 0.10 13 79 None
TSLA Options Chain 336.87 Call 360.00 8/24 No 1.89 1.93 1.91 +1.04 +119.54% 5,159 3,523 0.39 0.22 8 58 None
WEN Options Chain 8.42 Call 9.00 11/20 No 0.70 0.80 0.75 +0.15 +25.00% 5,134 9,795 0.45 0.50 13 48 None
CRCL Options Chain 71.73 Call 85.00 8/21 No 0.57 0.64 0.60 +0.49 +445.46% 5,119 7,234 1.09 0.21 3 21 None
COIN Options Chain 146.23 Put 145.00 8/21 No 0.14 0.17 0.11 -2.78 -96.20% 5,103 3,190 0.80 -0.04 7 55 None
XOM Options Chain 165.56 Call 170.00 8/21 No 0.32 0.34 0.34 -0.19 -35.85% 5,092 20,586 0.29 0.20 13 73 None
BMNR Options Chain 18.28 Put 21.00 9/18 No 2.23 2.31 2.13 -1.08 -33.65% 5,089 232 0.80 -0.52 12 36 None
RUN Options Chain 9.26 Call 10.00 9/04 No 0.43 0.50 0.43 +0.15 +53.58% 5,077 2,810 0.67 0.48 10 45 None
WBD Options Chain 28.48 Call 29.00 8/21 No 0.08 0.11 0.11 -0.09 -45.00% 5,077 136,390 0.31 0.20 3 19 None
CRWV Options Chain 93.17 Call 95.00 8/21 No 1.10 1.15 1.13 -1.06 -48.41% 5,065 19,679 0.87 0.34 3 21 None
SPCX Options Chain 143.34 Call 160.00 9/18 No 3.70 3.85 3.80 -1.30 -25.49% 5,065 22,127 0.64 0.27 5 35 None
REAX Options Chain 2.65 Call 2.50 8/21 No 0.25 0.40 0.30 +0.08 +36.37% 5,064 700 3.20 0.80 14 31
Small Cap Stock List
AVR Options Chain 9.58 Call 12.50 9/18 No 0.15 0.20 0.15 +0.05 +50.00% 5,063 12 0.79 0.13 3 12 None
AMC Options Chain 2.38 Call 3.00 8/21 No 0.01 0.02 0.01 -0.01 -50.00% 5,059 87,442 1.64 0.01 7 30 None
NVDA Options Chain 219.74 Call 230.00 9/18 Yes 5.60 5.70 5.61 -0.34 -5.72% 5,058 38,463 0.39 0.36 13 58 None
BABA Options Chain 128.15 Call 140.00 8/21 Yes 0.98 1.00 0.99 0.00 0.00% 5,052 17,795 1.15 0.18 11 58 None
COIN Options Chain 146.23 Put 155.00 8/21 No 1.53 1.60 1.65 -7.40 -81.77% 5,047 2,426 0.76 -0.23 7 55 None
PLTR Options Chain 171.54 Put 167.50 8/21 No 0.76 0.78 0.77 -0.78 -50.33% 5,035 5,532 0.56 -0.17 11 51 None
RKT Options Chain 13.99 Call 15.00 10/16 No 1.14 1.20 1.14 +0.33 +40.75% 5,031 4,843 0.53 0.52 7 55 None
MSFT Options Chain 481.63 Call 435.00 8/21 No 48.70 49.55 48.76 +2.19 +4.71% 5,025 2,941 0.96 1.00 11 66 None
BMNR Options Chain 18.28 Call 22.00 8/21 No 0.10 0.13 0.11 +0.08 +266.67% 5,024 11,137 1.04 0.16 12 36 None
AMPL Options Chain 12.59 Call 14.00 9/18 No 0.40 0.45 0.45 -0.15 -25.00% 5,020 34 0.54 0.31 10 38 None
NU Options Chain 14.35 Call 15.00 8/28 No 0.18 0.22 0.20 +0.07 +53.85% 5,011 2,236 0.39 0.35 13 56 None
MSTR Options Chain 92.52 Put 101.00 8/21 No 1.53 1.58 1.57 -6.96 -81.60% 5,004 271 0.89 -0.32 4 53 None
TSLA Options Chain 336.87 Put 320.00 8/21 No 0.13 0.15 0.15 -0.57 -79.17% 5,004 8,532 0.55 -0.01 8 58 None
AMPL Options Chain 12.59 Call 13.00 8/21 No 0.05 0.40 0.15 -0.21 -58.34% 5,000 5,590 0.92 0.40 10 38 None
PLTR Options Chain 171.54 Call 220.00 9/18 No 0.55 0.59 0.57 +0.10 +21.28% 4,985 6,312 0.49 0.05 11 51 None
COIN Options Chain 146.23 Call 170.00 9/18 No 8.25 8.70 8.40 +4.65 +124.00% 4,959 17,417 0.67 0.43 7 55 None
CIFR Options Chain 16.09 Call 18.50 8/28 No 0.31 0.35 0.35 -0.10 -22.23% 4,954 2,253 1.12 0.23 5 39 None
SMCI Options Chain 37.41 Call 38.00 8/21 No 0.62 0.66 0.65 -0.24 -26.97% 4,935 8,760 0.85 0.42 11 47 None