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
NVDA Options Chain 219.25 Call 225.00 8/21 No 0.94 0.97 0.94 -2.26 -70.63% 57,501 44,804 0.35 0.24 13 58 None
SPCX Options Chain 142.29 Call 150.00 8/21 No 1.54 1.58 1.56 -1.54 -49.68% 49,517 48,258 0.76 0.27 5 35 None
NVDA Options Chain 219.25 Call 230.00 8/21 No 0.28 0.29 0.27 -1.05 -79.55% 42,051 95,239 0.36 0.08 13 58 None
PCG Options Chain 17.87 Call 25.00 9/18 No 0.04 0.11 0.10 +0.05 +100.00% 41,641 144,931 0.67 0.05 13 61 None
SPCX Options Chain 142.29 Call 145.00 8/21 No 3.05 3.15 3.15 -2.00 -38.84% 38,446 18,359 0.74 0.45 5 35 None
NVDA Options Chain 219.25 Call 220.00 8/21 No 2.76 2.80 2.76 -3.66 -57.01% 36,729 59,775 0.35 0.49 13 58 None
NFLX Options Chain 78.04 Call 80.00 8/21 No 0.30 0.31 0.30 +0.15 +100.00% 34,084 39,657 0.37 0.21 7 56 None
SPCX Options Chain 142.29 Put 140.00 8/21 No 2.25 2.30 2.25 +0.38 +20.33% 32,893 19,090 0.72 -0.34 5 35 None
WULF Options Chain 15.62 Call 30.00 12/18 No 0.55 0.72 0.60 -0.32 -34.79% 31,923 42,550 0.93 0.17 2 38 None
TJX Options Chain 150.85 Call 152.50 8/21 Yes 2.35 2.70 2.60 -0.15 -5.46% 30,130 439 0.55 0.45 14 61 None
WULF Options Chain 15.62 Put 16.00 12/18 No 3.30 3.50 3.36 +0.41 +13.90% 30,034 31,263 0.91 -0.41 2 38 None
WULF Options Chain 15.62 Call 38.00 12/18 No 0.22 0.36 0.26 -0.56 -68.30% 30,001 31,534 0.94 0.08 2 38 None
NFLX Options Chain 78.04 Call 79.00 8/21 No 0.55 0.57 0.55 +0.30 +120.00% 28,270 11,891 0.36 0.33 7 56 None
NVDA Options Chain 219.25 Call 255.00 8/28 Yes 0.34 0.35 0.35 -0.26 -42.63% 27,954 4,440 0.52 0.04 13 58 None
TSLA Options Chain 336.87 Call 350.00 8/21 No 1.40 1.45 1.40 -0.95 -40.43% 27,883 21,184 0.46 0.19 8 58 None
NVDA Options Chain 219.25 Call 232.50 8/28 Yes 2.61 2.64 2.61 -1.77 -40.42% 27,353 3,456 0.48 0.26 13 58 None
PLTR Options Chain 171.00 Call 175.00 8/21 No 1.71 1.76 1.73 -0.75 -30.25% 27,299 13,030 0.50 0.34 11 51 None
PCG Options Chain 17.87 Call 18.50 8/21 No 0.12 0.22 0.15 +0.06 +66.67% 26,433 34,961 0.65 0.26 13 61 None
NVDA Options Chain 219.25 Call 240.00 9/04 Yes 2.03 2.09 2.05 -1.25 -37.88% 26,340 33,255 0.43 0.19 13 58 None
NFLX Options Chain 78.04 Call 78.00 8/21 No 0.92 0.96 0.92 +0.49 +113.96% 26,114 17,075 0.36 0.48 7 56 None
NVDA Options Chain 219.25 Put 215.00 8/21 No 1.10 1.13 1.11 +0.66 +146.67% 26,053 37,148 0.38 -0.26 13 58 None
NVDA Options Chain 219.25 Call 220.00 8/24 No 3.30 3.40 3.30 -3.75 -53.20% 25,410 6,897 0.30 0.50 13 58 None
PCG Options Chain 17.87 Put 17.50 8/21 No 0.15 0.27 0.22 -0.14 -38.89% 25,164 4,544 0.53 -0.36 13 61 None
WOLF Options Chain 31.46 Put 25.00 9/18 Yes 1.41 1.60 1.45 +0.46 +46.47% 25,044 29,908 1.20 -0.20 8 37 None
WOLF Options Chain 31.46 Put 17.50 9/18 Yes 0.17 0.21 0.17 +0.06 +54.55% 25,022 50,292 1.25 -0.03 8 37 None
NVDA Options Chain 219.25 Call 270.00 9/04 Yes 0.25 0.27 0.25 -0.15 -37.50% 23,586 26,602 0.49 0.03 13 58 None
SKHY Options Chain 153.47 Put 105.00 9/25 No 0.65 0.95 0.90 +0.20 +28.58% 23,275 78 0.81 -0.05 3 22 None
PLTR Options Chain 171.00 Put 170.00 8/21 No 2.38 2.43 2.41 +0.02 +0.84% 23,094 14,122 0.51 -0.41 11 51 None
MSFT Options Chain 481.36 Call 485.00 8/21 No 3.00 3.70 3.05 -0.54 -15.05% 22,836 2,862 0.27 0.39 11 66 None
WOLF Options Chain 31.46 Call 45.00 6/17 Yes 8.45 9.05 8.75 -2.45 -21.88% 22,517 24,329 1.10 0.56 8 37 None
TSLA Options Chain 336.87 Call 340.00 8/21 No 4.00 4.10 4.06 -1.66 -29.03% 22,217 8,674 0.44 0.42 8 58 None
INTC Options Chain 95.71 Call 105.00 8/21 No 0.30 0.33 0.31 -2.06 -86.92% 21,751 25,354 0.72 0.12 5 54 None
NVDA Options Chain 219.25 Call 235.00 8/21 No 0.11 0.12 0.11 -0.35 -76.09% 21,674 85,112 0.41 0.02 13 58 None
MU Options Chain 932.17 Call 1,000.00 8/21 No 6.05 6.35 6.10 -29.36 -82.80% 21,560 9,821 0.73 0.18 13 68 None
NVDA Options Chain 219.25 Put 220.00 8/21 No 2.84 2.90 2.92 +1.72 +143.34% 21,262 18,949 0.36 -0.51 13 58 None
NVDA Options Chain 219.25 Call 240.00 8/28 Yes 1.33 1.35 1.33 -1.03 -43.65% 21,081 49,399 0.49 0.15 13 58 None
XEL Options Chain 79.17 Put 65.00 1/15 No 0.60 2.20 1.05 -0.15 -12.50% 21,012 6,121 0.33 -0.15 10 72 None
KEEL Options Chain 3.22 Call 5.00 9/18 No 0.07 0.08 0.08 -0.07 -46.67% 20,937 12,425 1.22 0.12 5 34 None
WOLF Options Chain 31.46 Put 22.50 9/18 Yes 0.75 0.89 0.86 +0.30 +53.58% 20,046 20,109 1.19 -0.13 8 37 None
WOLF Options Chain 31.46 Put 27.50 9/18 Yes 2.28 2.48 2.52 +1.04 +70.27% 20,021 835 1.19 -0.29 8 37 None
SPCX Options Chain 142.29 Call 160.00 8/21 No 0.36 0.38 0.37 -0.62 -62.63% 19,959 50,651 0.83 0.09 5 35 None
TSLA Options Chain 336.87 Call 345.00 8/21 No 2.43 2.47 2.42 -1.30 -34.95% 19,889 14,881 0.45 0.29 8 58 None
NVDA Options Chain 219.25 Put 217.50 8/21 No 1.80 1.84 1.84 +1.10 +148.65% 19,073 11,667 0.37 -0.37 13 58 None
NVDA Options Chain 219.25 Call 222.50 8/21 No 1.68 1.73 1.70 -3.05 -64.22% 18,796 10,343 0.35 0.35 13 58 None
NVDA Options Chain 219.25 Call 227.50 8/21 No 0.50 0.53 0.51 -1.61 -75.95% 18,729 79,026 0.35 0.14 13 58 None
NUAI Options Chain 5.13 Call 6.00 8/21 No 0.05 0.10 0.06 -0.14 -70.00% 18,286 18,809 1.71 0.12 3 16 None
MSTR Options Chain 93.01 Call 110.00 8/21 No 0.07 0.08 0.08 -0.35 -81.40% 17,594 17,146 0.95 0.03 4 53 None
NFLX Options Chain 78.04 Put 78.00 8/21 No 1.09 1.13 1.10 -1.29 -53.98% 17,434 3,585 0.36 -0.52 7 56 None
INTC Options Chain 95.71 Put 70.00 10/02 No 0.69 0.81 0.76 +0.27 +55.11% 17,298 19 0.68 -0.07 5 54 None
TSLA Options Chain 336.87 Put 335.00 8/21 No 4.35 4.45 4.35 +0.52 +13.58% 17,162 3,729 0.44 -0.43 8 58 None
NKE Options Chain 40.03 Call 67.50 1/15 Yes 0.25 0.30 0.29 +0.03 +11.54% 17,055 1,687 0.48 0.06 13 59 None
XPEV Options Chain 11.74 Call 12.50 8/21 No 0.07 0.10 0.08 -0.15 -65.22% 16,987 10,504 0.77 0.18 12 41 None
NVDA Options Chain 219.25 Call 240.00 9/18 Yes 3.20 3.30 3.20 -1.67 -34.30% 16,938 55,720 0.38 0.23 13 58 None
PLTR Options Chain 171.00 Call 180.00 8/21 No 0.59 0.62 0.60 -0.45 -42.86% 16,831 30,882 0.50 0.15 11 51 None
PLTR Options Chain 171.00 Put 165.00 8/21 No 0.93 0.96 0.96 -0.03 -3.03% 16,449 13,964 0.53 -0.20 11 51 None
PLTR Options Chain 171.00 Call 172.50 8/21 No 2.70 2.77 2.75 -0.85 -23.62% 16,383 2,763 0.50 0.46 11 51 None
IREN Options Chain 41.47 Call 50.00 8/21 No 0.07 0.08 0.07 -0.34 -82.93% 16,339 32,079 1.10 0.04 10 42 None
NOK Options Chain 10.20 Call 14.00 9/18 No 0.08 0.09 0.07 -0.05 -41.67% 15,890 68,500 0.70 0.10 11 47 None
NVDA Options Chain 219.25 Call 230.00 8/28 Yes 3.20 3.30 3.25 -1.96 -37.62% 15,870 26,297 0.48 0.30 13 58 None
ONDS Options Chain 8.90 Call 9.00 8/21 No 0.31 0.33 0.33 +0.01 +3.13% 15,817 29,814 0.90 0.55 9 38 None
NU Options Chain 14.35 Call 14.00 9/18 No 0.80 0.85 0.85 -0.32 -27.35% 15,528 33,312 0.36 0.64 13 56 None
WBD Options Chain 28.48 Call 29.00 9/18 No 0.53 0.66 0.60 +0.28 +87.50% 15,435 40,717 0.25 0.42 3 19 None
NVDA Options Chain 219.25 Call 235.00 9/18 Yes 4.40 4.50 4.40 -1.98 -31.04% 15,380 26,197 0.38 0.28 13 58 None
SPCX Options Chain 142.29 Put 135.00 8/21 No 0.89 0.92 0.90 +0.08 +9.76% 15,342 21,076 0.73 -0.17 5 35 None
TSLA Options Chain 336.87 Call 335.00 8/21 No 6.35 6.50 6.35 -2.02 -24.14% 15,281 4,806 0.44 0.57 8 58 None
NVDA Options Chain 219.25 Put 237.50 8/21 No 17.45 18.95 17.96 +5.26 +41.42% 15,111 89 0.59 -0.99 13 58 None
SOFI Options Chain 17.75 Call 18.00 8/21 No 0.18 0.19 0.18 -0.39 -68.43% 15,071 38,621 0.49 0.36 11 50 None
JNJ Options Chain 271.39 Call 270.00 9/18 No 6.55 7.80 7.50 +3.75 +100.00% 15,049 15,644 0.22 0.52 8 66 None
SPCX Options Chain 142.29 Call 143.00 8/21 No 3.90 4.05 4.00 -2.40 -37.50% 14,888 3,045 0.74 0.54 5 35 None
SPCX Options Chain 142.29 Put 145.00 8/21 No 4.65 4.80 4.59 +0.69 +17.70% 14,786 12,304 0.73 -0.55 5 35 None
INTC Options Chain 95.71 Call 110.00 9/18 No 2.89 3.00 2.91 -2.79 -48.95% 14,772 56,889 0.65 0.29 5 54 None
TSLA Options Chain 336.87 Put 330.00 8/21 No 2.50 2.57 2.59 +0.36 +16.15% 14,693 8,073 0.44 -0.29 8 58 None
INTC Options Chain 95.71 Call 100.00 8/21 No 1.10 1.19 1.14 -4.06 -78.08% 14,504 18,309 0.69 0.30 5 54 None
NVDA Options Chain 219.25 Call 220.00 8/28 Yes 7.00 7.10 6.95 -3.24 -31.80% 14,427 16,714 0.48 0.51 13 58 None
SPCX Options Chain 142.29 Put 141.00 8/21 No 2.65 2.70 2.63 +0.53 +25.24% 14,369 1,593 0.72 -0.38 5 35 None
SMCI Options Chain 37.01 Call 40.00 8/21 No 0.35 0.37 0.37 -0.37 -50.00% 13,979 21,851 0.90 0.22 11 47 None
META Options Chain 544.67 Call 580.00 8/21 No 0.69 0.80 0.70 -4.00 -85.11% 13,951 4,916 0.47 0.07 14 74 None
TSLA Options Chain 336.87 Put 340.00 8/21 No 6.90 7.10 7.10 +0.95 +15.45% 13,832 8,595 0.44 -0.58 8 58 None
MARA Options Chain 8.96 Call 9.50 8/21 No 0.10 0.12 0.10 -0.37 -78.73% 13,525 55,425 0.89 0.25 6 39 None
KLAC Options Chain 193.29 Put 224.00 11/20 No 42.00 45.40 43.10 -2.77 -6.04% 13,503 33 0.67 -0.59 9 58 None
NKE Options Chain 40.03 Call 40.00 8/21 No 0.53 0.58 0.55 +0.30 +120.00% 13,165 7,834 0.35 0.53 13 59 None
INTC Options Chain 95.71 Call 120.00 9/18 No 1.42 1.51 1.51 -1.64 -52.07% 13,121 42,141 0.67 0.16 5 54 None
OXY Options Chain 59.88 Call 65.00 10/16 No 1.28 1.45 1.35 +0.20 +17.40% 13,109 673 0.33 0.29 10 55 None
NVDA Options Chain 219.25 Call 232.50 8/21 No 0.16 0.18 0.16 -0.62 -79.49% 13,078 15,944 0.38 0.04 13 58 None
OXY Options Chain 59.88 Call 75.00 10/16 No 0.22 0.30 0.26 +0.04 +18.19% 12,901 279 0.36 0.06 10 55 None
META Options Chain 544.67 Call 665.00 9/11 No 0.77 0.86 0.80 -0.57 -41.61% 12,776 12,075 0.42 0.04 14 74 None
MSFT Options Chain 481.36 Call 510.00 10/16 No 10.25 11.00 10.68 +0.38 +3.69% 12,776 26,156 0.26 0.33 11 66 None
MSTR Options Chain 93.01 Call 100.00 8/21 No 0.50 0.52 0.51 -1.57 -75.49% 12,607 30,685 0.79 0.15 4 53 None
NVDA Options Chain 219.25 Put 195.00 9/18 Yes 2.11 2.16 2.15 +0.60 +38.71% 12,497 20,228 0.42 -0.17 13 58 None
TSLA Options Chain 336.87 Call 325.00 8/21 No 12.85 13.85 13.15 -2.80 -17.56% 12,422 6,040 0.44 0.82 8 58 None
SPCX Options Chain 142.29 Put 130.00 8/21 No 0.31 0.33 0.30 -0.02 -6.25% 12,355 17,889 0.76 -0.08 5 35 None
POET Options Chain 8.44 Call 9.50 8/28 No 0.20 0.22 0.21 -0.46 -68.66% 12,071 13,455 0.98 0.28 7 30 None
WOLF Options Chain 31.46 Call 50.00 9/17 Yes 8.75 10.35 9.56 +0.28 +3.02% 12,009 62 1.11 0.56 8 37 None
NVDA Options Chain 219.25 Call 225.00 8/28 Yes 4.80 4.90 4.85 -2.54 -34.38% 12,003 16,429 0.48 0.40 13 58 None
NBIS Options Chain 243.80 Put 250.00 8/21 No 10.10 10.65 10.10 +4.40 +77.20% 11,878 9,735 1.05 -0.51 3 22 None
NVDA Options Chain 219.25 Call 240.00 8/24 No 0.07 0.08 0.07 -0.25 -78.13% 11,818 6,782 0.34 0.01 13 58 None
NVDA Options Chain 219.25 Call 225.00 8/24 No 1.37 1.40 1.40 -2.40 -63.16% 11,809 8,965 0.29 0.27 13 58 None
ORCL Options Chain 141.72 Call 150.00 8/21 No 0.78 0.84 0.82 -1.46 -64.04% 11,665 18,832 0.61 0.19 9 66 None
PLTR Options Chain 171.00 Put 172.50 8/21 No 3.50 3.65 3.57 +0.08 +2.30% 11,619 5,716 0.50 -0.54 11 51 None
OPEN Options Chain 3.34 Call 3.50 8/21 No 0.05 0.06 0.06 -0.08 -57.15% 11,588 9,852 0.88 0.33 5 31 None
WBD Options Chain 28.48 Put 28.00 8/21 No 0.00 0.22 0.11 -0.25 -69.45% 11,477 3,251 0.33 -0.26 3 19 None
KC Options Chain 10.82 Put 10.00 8/21 Yes 0.10 0.20 0.17 +0.05 +41.67% 11,434 367 1.20 -0.23 11 39 None
NVDA Options Chain 219.25 Call 220.00 12/18 Yes 20.70 21.10 20.80 -3.35 -13.88% 11,187 36,466 0.39 0.56 13 58 None
SPCX Options Chain 142.29 Call 155.00 8/21 No 0.74 0.77 0.79 -0.99 -55.62% 11,183 23,079 0.79 0.16 5 35 None
RIOT Options Chain 18.91 Call 22.00 8/21 No 0.05 0.07 0.06 -0.16 -72.73% 11,127 17,958 1.11 0.06 6 43 None
LUV Options Chain 42.60 Call 55.00 9/18 No 0.05 0.15 0.04 -0.01 -20.00% 11,083 18,774 0.47 0.02 10 54 None
UBER Options Chain 74.66 Put 75.00 9/11 No 2.50 2.70 2.55 0.00 0.00% 11,079 133 0.34 -0.48 11 62 None
INTC Options Chain 95.71 Put 25.00 1/15 Yes 0.03 0.10 0.09 +0.03 +50.00% 11,078 31,562 0.87 0.00 5 54 None
PCG Options Chain 17.87 Call 18.00 8/21 No 0.23 0.37 0.27 +0.06 +28.58% 11,048 41,440 0.60 0.43 13 61 None
KLAC Options Chain 193.29 Put 122.00 8/21 No 0.00 0.05 0.05 0.00 0.00% 11,005 12,099 2.02 0.00 9 58 None
NVDA Options Chain 219.25 Put 210.00 8/21 No 0.40 0.42 0.41 +0.18 +78.27% 10,949 29,289 0.41 -0.10 13 58 None
ONDS Options Chain 8.90 Call 9.50 8/21 No 0.13 0.14 0.14 -0.01 -6.67% 10,935 12,048 0.91 0.31 9 38 None
NU Options Chain 14.35 Call 16.00 1/15 No 0.93 1.00 1.00 -0.21 -17.36% 10,866 5,101 0.40 0.41 13 56 None
TSLA Options Chain 336.87 Call 337.50 8/21 No 5.10 5.35 5.20 -1.71 -24.75% 10,678 1,794 0.44 0.49 8 58 None
SPCX Options Chain 142.29 Call 141.00 8/21 No 4.95 5.15 5.05 -2.77 -35.43% 10,650 3,094 0.74 0.62 5 35 None
SPCX Options Chain 142.29 Call 140.00 8/21 No 5.55 5.75 5.70 -2.58 -31.16% 10,611 13,810 0.73 0.66 5 35 None
NVDA Options Chain 219.25 Call 250.00 9/18 Yes 1.71 1.74 1.72 -0.94 -35.34% 10,534 54,756 0.39 0.15 13 58 None
NVDA Options Chain 219.25 Put 220.00 12/18 Yes 18.30 18.75 18.60 +2.35 +14.47% 10,478 17,977 0.39 -0.44 13 58 None
XE Options Chain 18.86 Call 20.00 9/18 No 1.40 1.55 1.45 -0.85 -36.96% 10,360 10,901 0.87 0.47 3 18 None
META Options Chain 544.67 Put 530.00 8/21 No 2.80 3.05 2.99 +2.51 +522.92% 10,309 5,744 0.42 -0.22 14 74 None
NVDA Options Chain 219.25 Call 250.00 8/21 No 0.02 0.03 0.02 -0.03 -60.00% 10,307 93,184 0.57 0.00 13 58 None
PTON Options Chain 5.31 Call 6.00 10/16 No 0.17 0.22 0.25 +0.06 +31.58% 10,282 28,154 0.47 0.32 11 33 None
VRT Options Chain 272.54 Put 215.00 9/25 No 2.00 2.90 2.41 +1.47 +156.39% 10,278 29 0.60 -0.08 9 57 None
INTC Options Chain 95.71 Call 115.00 9/18 No 2.04 2.13 2.04 -2.21 -52.00% 10,277 13,284 0.66 0.22 5 54 None
TSLA Options Chain 336.87 Put 320.00 8/21 No 0.70 0.73 0.72 +0.06 +9.10% 10,274 8,767 0.46 -0.10 8 58 None
INTC Options Chain 95.71 Call 105.00 9/18 No 4.15 4.25 4.20 -3.30 -44.00% 10,271 19,278 0.64 0.37 5 54 None
SPCX Options Chain 142.29 Call 142.00 8/21 No 4.40 4.60 4.60 -2.30 -33.34% 10,234 945 0.73 0.58 5 35 None
NOK Options Chain 10.20 Call 12.00 12/18 Yes 1.05 1.09 1.08 -0.18 -14.29% 10,200 17,947 0.67 0.44 11 47 None
XE Options Chain 18.86 Call 35.00 10/16 No 0.25 0.40 0.27 -0.15 -35.72% 10,191 6,575 1.04 0.10 3 18 None
INTC Options Chain 95.71 Call 110.00 8/21 No 0.09 0.11 0.11 -0.86 -88.66% 10,154 52,079 0.78 0.04 5 54 None
NOK Options Chain 10.20 Call 17.00 12/18 Yes 0.34 0.37 0.35 -0.12 -25.54% 10,132 40,291 0.73 0.18 11 47 None
REI Options Chain 1.44 Call 1.50 12/18 No 0.15 0.25 0.22 +0.07 +46.67% 10,088 1,197 0.68 0.54 6 42 None
SCHW Options Chain 111.80 Call 114.00 8/21 No 0.14 0.17 0.16 +0.03 +23.08% 10,066 11,743 0.22 0.13 13 64 None
MBLY Options Chain 8.84 Call 8.00 8/21 No 0.56 0.95 0.80 -0.47 -37.01% 10,063 11,366 1.23 0.95 3 16 None
NBIS Options Chain 243.80 Call 300.00 8/21 No 0.37 0.42 0.42 -3.68 -89.76% 10,053 9,896 1.15 0.03 3 22 None
STUB Options Chain 7.04 Call 7.50 9/18 No 0.30 0.40 0.38 -0.02 -5.00% 10,052 10,454 0.64 0.40 3 16 None
NU Options Chain 14.35 Put 14.00 1/15 No 1.15 1.20 1.14 +0.14 +14.00% 10,015 866 0.41 -0.38 13 56 None
WOLF Options Chain 31.46 Call 55.00 9/17 Yes 7.70 9.75 8.71 -12.79 -59.49% 10,003 12 1.10 0.53 8 37 None
STUB Options Chain 7.04 Call 6.50 9/11 No 0.70 0.90 0.77 % 10,000 0 0.67 0.72 3 16 None
INTC Options Chain 95.71 Put 20.00 1/15 Yes 0.02 0.07 0.04 -0.06 -60.00% 10,000 50,359 0.97 0.00 5 54 None
NVDA Options Chain 219.25 Call 235.00 8/28 Yes 2.10 2.12 2.07 -1.48 -41.69% 9,951 19,168 0.48 0.22 13 58 None
NXE Options Chain 10.18 Call 11.00 9/18 No 0.45 0.50 0.48 -0.21 -30.44% 9,948 7,770 0.62 0.39 7 40 None
WULF Options Chain 15.62 Put 15.00 8/21 No 0.29 0.37 0.30 +0.27 +900.00% 9,910 38,097 1.04 -0.32 2 38 None
SOFI Options Chain 17.75 Call 19.00 8/21 No 0.04 0.05 0.04 -0.12 -75.00% 9,888 42,563 0.60 0.10 11 50 None
T Options Chain 24.93 Put 24.00 8/21 No 0.01 0.03 0.02 -0.04 -66.67% 9,874 3,414 0.30 -0.08 11 60 None
SPCX Options Chain 142.29 Put 100.00 10/16 No 1.55 1.66 1.61 +0.07 +4.55% 9,767 48,170 0.71 -0.08 5 35 None
SMCI Options Chain 37.01 Call 43.00 8/21 No 0.09 0.11 0.10 -0.15 -60.00% 9,764 18,086 0.98 0.06 11 47 None
SOFI Options Chain 17.75 Call 18.50 8/21 No 0.08 0.09 0.08 -0.24 -75.00% 9,676 22,916 0.53 0.19 11 50 None
INTC Options Chain 95.71 Put 100.00 8/21 No 4.25 4.60 4.37 +2.87 +191.34% 9,605 21,030 0.68 -0.70 5 54 None
SMCI Options Chain 37.01 Call 39.00 8/21 No 0.56 0.60 0.58 -0.50 -46.30% 9,473 13,642 0.86 0.32 11 47 None
SOFI Options Chain 17.75 Call 23.00 12/18 No 0.79 0.81 0.79 -0.17 -17.71% 9,438 7,289 0.55 0.27 11 50 None
NVDA Options Chain 219.25 Call 245.00 9/18 Yes 2.36 2.40 2.35 -1.24 -34.54% 9,409 39,901 0.38 0.18 13 58 None
IREN Options Chain 41.47 Call 45.00 8/21 No 0.45 0.47 0.46 -1.30 -73.87% 9,382 13,605 0.96 0.23 10 42 None
NFLX Options Chain 78.04 Call 77.00 8/21 No 1.44 1.51 1.48 +0.77 +108.46% 9,259 7,732 0.36 0.64 7 56 None
RIOT Options Chain 18.91 Call 20.00 8/21 No 0.26 0.30 0.26 -0.55 -67.91% 9,204 14,813 0.94 0.27 6 43 None
SPCX Options Chain 142.29 Call 152.50 8/21 No 1.07 1.10 1.10 -1.27 -53.59% 9,172 3,718 0.78 0.21 5 35 None
SPCX Options Chain 142.29 Put 143.00 8/21 No 3.55 3.65 3.55 +0.59 +19.94% 9,149 1,865 0.73 -0.46 5 35 None
XP Options Chain 15.56 Call 17.00 9/18 Yes 0.25 0.35 0.30 -0.07 -18.92% 9,122 2,113 0.38 0.28 16 45 None
QBTS Options Chain 19.44 Put 5.00 1/21 No 0.45 0.50 0.49 0.00 0.00% 9,084 1,561 0.98 -0.03 7 39 None
PCG Options Chain 17.87 Call 20.00 9/18 No 0.46 0.51 0.49 +0.10 +25.65% 9,060 300,163 0.58 0.29 13 61 None
META Options Chain 544.67 Call 550.00 8/21 No 5.45 5.75 5.57 -16.19 -74.41% 9,057 1,886 0.42 0.40 14 74 None
NTR Options Chain 69.61 Put 57.50 8/21 No 0.00 0.10 0.05 -0.03 -37.50% 9,055 9,216 1.16 0.00 14 73 None
NFLX Options Chain 78.04 Call 81.00 8/21 No 0.17 0.18 0.18 +0.10 +125.00% 9,047 13,290 0.39 0.14 7 56 None
KLAC Options Chain 193.29 Put 224.00 9/18 No 31.50 34.90 33.95 +8.11 +31.39% 9,004 10,090 0.59 -0.76 9 58 None
META Options Chain 544.67 Call 600.00 8/21 No 0.25 0.27 0.26 -0.99 -79.20% 8,943 15,187 0.55 0.02 14 74 None
PLTR Options Chain 171.00 Put 167.50 8/21 No 1.52 1.55 1.55 -0.02 -1.28% 8,929 5,286 0.52 -0.29 11 51 None
SMCI Options Chain 37.01 Call 38.00 8/21 No 0.87 0.90 0.89 -0.59 -39.87% 8,922 6,311 0.84 0.44 11 47 None
MPT Options Chain 4.03 Put 3.00 1/15 No 0.10 0.14 0.11 +0.01 +10.00% 8,900 14,419 0.51 -0.13 3 15 None
XOM Options Chain 165.56 Call 170.00 8/21 No 0.51 0.53 0.53 +0.34 +178.95% 8,845 15,777 0.33 0.18 13 73 None
MU Options Chain 932.17 Call 950.00 8/21 No 20.00 21.00 20.45 -50.00 -70.98% 8,821 4,949 0.73 0.45 13 68 None
SOFI Options Chain 17.75 Call 20.00 9/18 No 0.27 0.28 0.27 -0.18 -40.00% 8,807 35,904 0.47 0.20 11 50 None
NBIS Options Chain 243.80 Call 250.00 8/21 No 8.70 9.20 8.70 -16.65 -65.68% 8,801 25,725 1.09 0.49 3 22 None
MSTR Options Chain 93.01 Call 105.00 8/21 No 0.16 0.19 0.18 -0.78 -81.25% 8,781 25,978 0.86 0.06 4 53 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
REAX Options Chain 2.66 Call 2.50 9/18 No 0.30 0.45 0.35 +0.15 +75.00% 8,759 72 0.97 0.64 14 31
Small Cap Stock List
SPCX Options Chain 142.29 Put 142.00 8/21 No 3.05 3.15 2.97 +0.43 +16.93% 8,621 1,956 0.73 -0.42 5 35 None
WULF Options Chain 15.62 Call 22.00 10/16 No 0.56 0.69 0.61 -0.58 -48.74% 8,596 5,602 0.91 0.22 2 38 None
NVDA Options Chain 219.25 Put 222.50 8/21 No 4.25 4.35 4.41 +2.46 +126.16% 8,577 10,261 0.36 -0.65 13 58 None
TSLA Options Chain 336.87 Put 350.00 8/21 No 14.15 14.90 14.75 +1.39 +10.41% 8,530 7,807 0.48 -0.81 8 58 None
NFLX Options Chain 78.04 Call 82.00 8/21 No 0.09 0.11 0.10 +0.03 +42.86% 8,524 10,634 0.41 0.09 7 56 None
NVDA Options Chain 219.25 Call 210.00 8/21 No 9.75 10.40 10.30 -5.20 -33.55% 8,522 33,048 0.38 0.90 13 58 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
IREN Options Chain 41.47 Call 44.00 8/21 No 0.67 0.75 0.70 -1.55 -68.89% 8,473 3,228 0.97 0.31 10 42 None
SNDK Options Chain 1,586.00 Put 1,600.00 8/21 No 42.80 45.00 44.05 +32.23 +272.68% 8,470 3,816 0.96 -0.41 3 22 None
SPCX Options Chain 142.29 Call 148.00 8/21 No 2.04 2.10 2.10 -1.72 -45.03% 8,441 2,594 0.76 0.34 5 35 None
TSLA Options Chain 336.87 Call 465.00 8/21 No 0.00 0.03 0.02 -0.01 -33.34% 8,430 1,300 1.20 0.00 8 58 None
SOFI Options Chain 17.75 Put 18.00 8/21 No 0.50 0.52 0.51 +0.27 +112.50% 8,377 19,606 0.52 -0.64 11 50 None
XP Options Chain 15.56 Call 21.00 11/20 Yes 0.20 0.40 0.30 -0.05 -14.29% 8,347 40 0.47 0.17 16 45 None
NKE Options Chain 40.03 Call 41.00 8/21 No 0.19 0.21 0.20 +0.11 +122.23% 8,345 7,669 0.37 0.25 13 59 None
INTC Options Chain 95.71 Call 120.00 8/28 No 0.18 0.25 0.21 -0.68 -76.41% 8,342 8,801 0.74 0.04 5 54 None
SNDK Options Chain 1,586.00 Call 1,800.00 8/21 No 10.20 10.80 10.59 -55.91 -84.08% 8,295 3,132 1.01 0.14 3 22 None
NFLX Options Chain 78.04 Call 85.00 9/18 No 0.80 0.81 0.80 +0.21 +35.60% 8,281 18,948 0.33 0.21 7 56 None
SPCX Options Chain 142.29 Call 146.00 8/21 No 2.69 2.74 2.72 -2.03 -42.74% 8,274 926 0.75 0.41 5 35 None
INTC Options Chain 95.71 Call 115.00 8/28 No 0.37 0.43 0.39 -1.13 -74.35% 8,213 5,789 0.72 0.08 5 54 None
SPCX Options Chain 142.29 Call 150.00 8/28 No 3.75 3.90 3.90 -1.60 -29.10% 8,205 7,569 0.68 0.37 5 35 None
WBD Options Chain 28.48 Call 29.00 8/21 No 0.19 0.22 0.20 +0.13 +185.72% 8,203 134,767 0.39 0.30 3 19 None
NVDA Options Chain 219.25 Call 230.00 8/24 No 0.48 0.50 0.49 -1.32 -72.93% 8,196 9,118 0.29 0.12 13 58 None
LAES Options Chain 2.73 Call 2.50 8/21 No 0.25 0.32 0.30 -0.11 -26.83% 8,185 15,643 1.74 0.85 8 18 None
ONDS Options Chain 8.90 Call 16.00 9/18 No 0.01 0.24 0.06 +0.01 +20.00% 8,167 9,603 1.17 0.04 9 38 None
SPCX Options Chain 142.29 Call 210.00 10/16 No 1.94 2.05 1.93 -0.63 -24.61% 8,155 9,893 0.69 0.11 5 35 None
MARA Options Chain 8.96 Put 10.00 12/17 No 3.60 3.90 3.65 +0.10 +2.82% 8,154 7,670 0.87 -0.32 6 39 None
SNDK Options Chain 1,586.00 Call 2,000.00 8/21 No 1.30 1.35 1.35 -13.32 -90.80% 8,152 5,013 1.11 0.02 3 22 None
NVDA Options Chain 219.25 Call 230.00 9/18 Yes 5.95 6.05 5.95 -2.32 -28.06% 8,132 37,313 0.39 0.35 13 58 None
NVDA Options Chain 219.25 Put 100.00 1/15 Yes 0.39 0.49 0.45 +0.02 +4.66% 8,123 47,379 0.62 0.00 13 58 None
WULF Options Chain 15.62 Call 25.00 9/18 No 0.06 0.15 0.10 -0.15 -60.00% 8,090 27,631 0.95 0.05 2 38 None
NVDA Options Chain 219.25 Call 240.00 8/21 No 0.05 0.06 0.06 -0.12 -66.67% 8,080 44,229 0.46 0.00 13 58 None
LAES Options Chain 2.73 Call 3.00 10/16 No 0.25 0.33 0.28 -0.05 -15.16% 8,074 13,374 0.93 0.45 8 18 None
TSLA Options Chain 336.87 Put 337.50 8/21 No 5.55 5.70 5.58 +0.73 +15.06% 7,984 1,566 0.44 -0.51 8 58 None
NOK Options Chain 10.20 Call 12.00 9/18 No 0.27 0.28 0.27 -0.14 -34.15% 7,957 80,663 0.64 0.24 11 47 None
SPCX Options Chain 142.29 Call 144.00 8/21 No 3.45 3.55 3.58 -2.14 -37.42% 7,949 1,597 0.74 0.49 5 35 None
PLTR Options Chain 171.00 Call 177.50 8/21 No 1.02 1.06 1.04 -0.57 -35.41% 7,912 5,792 0.50 0.23 11 51 None
HTZ Options Chain 2.14 Call 2.50 8/21 No 0.02 0.03 0.02 -0.03 -60.00% 7,889 54,955 1.82 0.07 10 21 None
INTC Options Chain 95.71 Put 85.00 9/18 No 2.37 2.48 2.42 +0.99 +69.24% 7,886 13,541 0.65 -0.21 5 54 None
POET Options Chain 8.44 Call 9.00 8/28 No 0.31 0.37 0.33 -0.53 -61.63% 7,877 10,029 0.97 0.38 7 30 None
SMCI Options Chain 37.01 Call 40.00 9/18 No 2.21 2.33 2.21 -0.51 -18.75% 7,850 14,635 0.74 0.43 11 47 None
SMCI Options Chain 37.01 Call 42.00 8/21 No 0.14 0.15 0.16 -0.20 -55.56% 7,842 13,986 0.96 0.10 11 47 None
SNDK Options Chain 1,586.00 Call 1,700.00 8/21 No 28.60 30.00 29.32 -93.03 -76.04% 7,837 3,645 0.98 0.32 3 22 None
NVDA Options Chain 219.25 Put 212.50 8/21 No 0.65 0.68 0.67 +0.37 +123.34% 7,819 12,730 0.39 -0.17 13 58 None
SPCX Options Chain 142.29 Put 130.00 8/28 No 1.53 1.59 1.54 +0.18 +13.24% 7,815 7,873 0.67 -0.17 5 35 None
NVDA Options Chain 219.25 Call 235.00 8/24 No 0.16 0.18 0.17 -0.57 -77.03% 7,800 6,688 0.31 0.04 13 58 None
INTC Options Chain 95.71 Call 125.00 9/18 No 1.05 1.11 1.09 -1.26 -53.62% 7,762 14,118 0.69 0.12 5 54 None
NVDA Options Chain 219.25 Call 220.00 8/31 Yes 7.30 7.45 7.40 -3.40 -31.49% 7,719 140 0.44 0.51 13 58 None
PTON Options Chain 5.31 Call 8.00 1/15 No 0.14 0.20 0.17 -0.02 -10.53% 7,658 37,126 0.57 0.20 11 33 None
ORCL Options Chain 141.72 Call 200.00 9/18 Yes 0.95 1.04 0.96 -0.48 -33.34% 7,635 33,431 0.74 0.08 9 66 None
WULF Options Chain 15.62 Call 14.00 10/16 No 2.98 3.15 2.91 -1.10 -27.44% 7,614 17 0.93 0.68 2 38 None
WULF Options Chain 15.62 Call 13.00 8/21 No 2.57 2.71 2.67 -1.93 -41.96% 7,604 8,098 1.67 0.96 2 38 None
MARA Options Chain 8.96 Call 10.00 8/21 No 0.04 0.05 0.04 -0.21 -84.00% 7,545 21,106 0.98 0.11 6 39 None
SNDK Options Chain 1,586.00 Put 1,500.00 8/21 No 13.30 14.00 13.68 +10.28 +302.36% 7,535 2,516 0.98 -0.17 3 22 None
INTC Options Chain 95.71 Put 90.00 8/21 No 0.44 0.48 0.46 +0.33 +253.85% 7,524 13,977 0.74 -0.14 5 54 None
QUBT Options Chain 8.46 Call 15.00 11/20 No 0.31 0.59 0.35 -0.09 -20.46% 7,471 750 0.97 0.18 9 35 None
META Options Chain 544.67 Call 585.00 8/21 No 0.51 0.55 0.51 -2.91 -85.09% 7,430 2,614 0.48 0.06 14 74 None
TSLA Options Chain 336.87 Call 342.50 8/21 No 3.15 3.20 3.15 -1.55 -32.98% 7,420 3,917 0.45 0.35 8 58 None
META Options Chain 544.67 Put 550.00 8/21 No 11.20 12.00 11.49 +9.14 +388.94% 7,414 7,987 0.41 -0.60 14 74 None
NVDA Options Chain 219.25 Call 220.00 9/18 Yes 10.10 10.20 10.08 -3.17 -23.93% 7,413 43,547 0.39 0.52 13 58 None
JNJ Options Chain 271.39 Call 290.00 9/18 No 1.36 1.50 1.42 +0.82 +136.67% 7,407 7,940 0.23 0.15 8 66 None
NOW Options Chain 118.64 Call 120.00 8/21 No 2.23 2.38 2.39 +0.49 +25.79% 7,368 12,340 0.60 0.47 7 56 None
NFLX Options Chain 78.04 Call 80.00 9/18 No 2.08 2.13 2.12 +0.60 +39.48% 7,335 19,754 0.32 0.42 7 56 None
MSTR Options Chain 93.01 Put 95.00 8/21 No 3.75 4.00 3.75 +1.99 +113.07% 7,297 7,226 0.75 -0.63 4 53 None
SOFI Options Chain 17.75 Put 17.50 8/21 No 0.22 0.23 0.22 +0.12 +120.00% 7,294 7,764 0.49 -0.39 11 50 None
T Options Chain 24.93 Put 24.50 8/21 No 0.08 0.10 0.10 -0.07 -41.18% 7,280 1,936 0.29 -0.23 11 60 None
WULF Options Chain 15.62 Put 15.00 12/18 No 2.72 2.87 2.78 +0.72 +34.96% 7,259 802 0.90 -0.37 2 38 None
VIAV Options Chain 41.37 Call 50.00 9/18 No 1.40 1.55 1.45 -1.57 -51.99% 7,255 20,390 0.84 0.27 4 48 None
INTC Options Chain 95.71 Call 130.00 10/16 No 2.19 2.31 2.25 -1.95 -46.43% 7,236 17,309 0.68 0.18 5 54 None
INTC Options Chain 95.71 Call 100.00 8/28 No 2.78 2.95 2.90 -3.90 -57.36% 7,215 4,560 0.66 0.41 5 54 None
NFLX Options Chain 78.04 Put 77.00 8/21 No 0.63 0.65 0.65 -0.97 -59.88% 7,209 5,586 0.36 -0.36 7 56 None
NKE Options Chain 40.03 Call 40.50 8/21 No 0.32 0.36 0.34 +0.18 +112.50% 7,206 2,410 0.36 0.38 13 59 None
NCLH Options Chain 17.66 Call 22.00 9/18 No 0.08 0.10 0.08 0.00 0.00% 7,185 13,096 0.51 0.08 8 45 None
PFE Options Chain 27.25 Put 24.00 12/18 No 0.35 0.43 0.37 -0.05 -11.91% 7,174 3,082 0.26 -0.19 8 59 None
NVDA Options Chain 219.25 Call 202.50 8/21 No 17.05 18.65 17.30 -5.65 -24.62% 7,158 6,156 0.57 0.99 13 58 None
MSFT Options Chain 481.36 Call 500.00 8/21 No 0.37 0.41 0.38 -0.23 -37.71% 7,102 48,355 0.28 0.08 11 66 None
SPCX Options Chain 142.29 Call 147.00 8/21 No 2.35 2.40 2.43 -1.82 -42.83% 7,095 2,474 0.75 0.37 5 35 None
WULF Options Chain 15.62 Call 17.00 10/16 No 1.70 1.79 1.75 -1.08 -38.17% 7,092 508 0.91 0.48 2 38 None
SMCI Options Chain 37.01 Put 36.00 8/21 No 0.51 0.55 0.52 +0.09 +20.93% 7,054 3,537 0.84 -0.28 11 47 None
PURR Options Chain 7.13 Call 7.00 12/18 No 1.55 1.70 1.61 +0.01 +0.63% 7,052 7,571 0.91 0.63 3 16 None
PURR Options Chain 7.13 Put 7.00 12/18 No 1.25 1.45 1.29 -0.09 -6.53% 7,025 3,855 0.92 -0.37 3 16 None
NVDA Options Chain 219.25 Put 185.00 9/18 Yes 1.10 1.13 1.11 +0.30 +37.04% 6,982 34,704 0.45 -0.10 13 58 None
MU Options Chain 932.17 Call 1,050.00 8/21 No 1.62 1.75 1.69 -13.08 -88.56% 6,966 5,712 0.77 0.05 13 68 None
SNDK Options Chain 1,586.00 Call 1,650.00 8/21 No 46.00 50.00 46.39 -112.07 -70.73% 6,948 1,301 0.97 0.45 3 22 None
WULF Options Chain 15.62 Call 18.00 9/18 No 0.80 0.86 0.81 -0.85 -51.21% 6,939 19,534 0.91 0.34 2 38 None
MU Options Chain 932.17 Put 900.00 8/21 No 8.85 9.50 9.20 +7.23 +367.01% 6,904 4,495 0.73 -0.25 13 68 None
PATH Options Chain 15.51 Put 16.00 9/18 Yes 1.65 1.82 1.71 +0.21 +14.00% 6,857 15,253 0.84 -0.49 17 47 None
SNDK Options Chain 1,586.00 Call 1,900.00 8/21 No 3.50 3.70 3.69 -28.21 -88.44% 6,848 2,599 1.06 0.06 3 22 None
SPCX Options Chain 142.29 Put 144.00 8/21 No 4.05 4.20 4.05 +0.67 +19.83% 6,817 1,703 0.73 -0.51 5 35 None
PLTR Options Chain 171.00 Call 185.00 8/21 No 0.21 0.23 0.22 -0.21 -48.84% 6,804 18,258 0.53 0.06 11 51 None
ONDS Options Chain 8.90 Call 10.00 8/21 No 0.06 0.07 0.06 -0.02 -25.00% 6,801 36,500 1.02 0.16 9 38 None
TSLA Options Chain 336.87 Call 360.00 8/21 No 0.51 0.53 0.51 -0.44 -46.32% 6,782 16,510 0.51 0.06 8 58 None
MU Options Chain 932.17 Put 850.00 8/21 No 2.34 2.55 2.40 +1.83 +321.06% 6,764 5,994 0.80 -0.07 13 68 None
KEEL Options Chain 3.22 Call 4.00 8/28 No 0.05 0.06 0.06 -0.14 -70.00% 6,761 3,189 1.28 0.15 5 34 None
PLTR Options Chain 171.00 Call 175.00 8/28 No 3.65 3.85 3.73 -0.72 -16.18% 6,760 4,574 0.46 0.41 11 51 None
MU Options Chain 932.17 Put 950.00 8/21 No 28.00 30.00 28.35 +21.05 +288.36% 6,736 3,587 0.70 -0.55 13 68 None
ONDS Options Chain 8.90 Put 9.00 8/21 No 0.26 0.29 0.26 -0.06 -18.75% 6,682 13,315 0.91 -0.45 9 38 None
NKE Options Chain 40.03 Call 40.00 8/28 No 0.87 0.94 0.92 +0.37 +67.28% 6,678 12,255 0.31 0.54 13 59 None
SPCX Options Chain 142.29 Call 155.00 9/18 No 6.35 6.50 6.51 -1.59 -19.63% 6,626 13,460 0.65 0.38 5 35 None
META Options Chain 544.67 Put 555.00 9/18 No 27.45 28.40 27.95 +12.53 +81.26% 6,624 1,373 0.36 -0.54 14 74 None
META Options Chain 544.67 Call 575.00 8/21 No 0.92 1.05 0.99 -5.31 -84.29% 6,618 2,180 0.46 0.10 14 74 None
LUMN Options Chain 6.13 Call 7.00 9/25 No 0.20 0.24 0.21 -0.59 -73.75% 6,554 39 0.55 0.37 6 28 None
TMUS Options Chain 182.75 Call 195.00 10/16 No 4.30 4.60 4.40 +1.24 +39.25% 6,546 97 0.30 0.33 9 67 None
META Options Chain 544.67 Call 560.00 8/21 No 2.67 3.00 2.86 -11.14 -79.58% 6,545 1,200 0.42 0.24 14 74 None
SHOP Options Chain 146.48 Call 195.00 9/18 No 0.01 0.56 0.24 -0.03 -11.12% 6,525 82,681 0.46 0.03 11 57 None
SOUN Options Chain 6.97 Call 8.50 8/21 No 0.00 0.02 0.01 -0.01 -50.00% 6,519 4,774 1.32 0.01 3 16 None
ORCL Options Chain 141.72 Call 160.00 9/18 Yes 5.40 5.60 5.47 -1.83 -25.07% 6,496 19,945 0.68 0.32 9 66 None
TSLA Options Chain 336.87 Call 340.00 8/28 No 7.90 8.00 7.80 -1.50 -16.13% 6,484 2,889 0.41 0.46 8 58 None
NVDA Options Chain 219.25 Put 220.00 8/24 No 3.35 3.45 3.54 +1.93 +119.88% 6,475 3,382 0.30 -0.50 13 58 None
SNAP Options Chain 5.12 Call 7.00 10/16 No 0.06 0.07 0.07 -0.03 -30.00% 6,444 15,517 0.58 0.11 8 31 None
INTC Options Chain 95.71 Call 120.00 10/16 No 3.45 3.60 3.50 -2.55 -42.15% 6,439 11,164 0.66 0.26 5 54 None
SPCX Options Chain 142.29 Put 125.00 8/21 No 0.11 0.13 0.12 -0.02 -14.29% 6,439 57,933 0.82 -0.03 5 35 None
MU Options Chain 932.17 Call 1,080.00 8/21 No 0.80 0.90 0.87 -7.13 -89.13% 6,434 8,886 0.82 0.02 13 68 None
NEE Options Chain 86.22 Put 85.00 8/21 No 0.26 0.43 0.31 -0.05 -13.89% 6,410 7,573 0.28 -0.25 11 73 None
MARA Options Chain 8.96 Call 10.00 9/18 No 0.46 0.49 0.46 -0.36 -43.91% 6,404 13,186 0.79 0.37 6 39 None
SMCI Options Chain 37.01 Call 46.00 8/21 No 0.03 0.05 0.03 -0.07 -70.00% 6,403 8,960 1.15 0.01 11 47 None
NOW Options Chain 118.64 Call 130.00 8/21 No 0.24 0.26 0.24 +0.01 +4.35% 6,378 10,019 0.66 0.08 7 56 None
IREN Options Chain 41.47 Call 65.00 1/15 Yes 4.30 5.00 4.50 -1.43 -24.12% 6,367 12,529 0.96 0.36 10 42 None
NOW Options Chain 118.64 Call 125.00 8/21 No 0.77 0.83 0.78 +0.11 +16.42% 6,362 6,505 0.62 0.21 7 56 None
MU Options Chain 932.17 Call 1,100.00 8/21 No 0.59 0.62 0.60 -4.70 -88.68% 6,349 10,006 0.86 0.01 13 68 None
PFE Options Chain 27.25 Call 27.50 8/21 No 0.10 0.13 0.11 +0.06 +120.00% 6,333 6,208 0.22 0.32 8 59 None
TSLA Options Chain 336.87 Call 330.00 8/21 No 9.50 9.75 9.50 -2.45 -20.51% 6,326 6,355 0.44 0.71 8 58 None
PCG Options Chain 17.87 Call 18.00 9/18 No 1.00 1.16 1.12 +0.19 +20.43% 6,322 59,826 0.55 0.52 13 61 None
SOFI Options Chain 17.75 Call 22.00 11/20 No 0.70 0.75 0.74 -0.18 -19.57% 6,315 13,785 0.55 0.28 11 50 None
SOFI Options Chain 17.75 Call 20.00 8/21 No 0.01 0.02 0.01 -0.03 -75.00% 6,309 61,332 0.72 0.02 11 50 None
NVDA Options Chain 219.25 Put 242.50 8/21 No 22.25 23.60 23.19 +5.67 +32.37% 6,292 282 0.88 -1.00 13 58 None
NVDA Options Chain 219.25 Call 222.50 8/24 No 2.18 2.22 2.17 -3.02 -58.19% 6,272 1,098 0.29 0.38 13 58 None
WMT Options Chain 115.20 Put 108.00 8/21 Yes 0.48 0.52 0.51 -0.04 -7.28% 6,270 2,558 0.66 -0.14 10 59 None
WULF Options Chain 15.62 Call 33.00 10/16 No 0.00 0.13 0.10 -0.06 -37.50% 6,267 12,324 1.03 0.03 2 38 None
META Options Chain 544.67 Put 540.00 8/21 No 6.05 6.50 6.25 +5.24 +518.82% 6,263 3,921 0.41 -0.41 14 74 None
META Options Chain 544.67 Call 570.00 8/21 No 1.35 1.52 1.41 -6.99 -83.22% 6,246 2,394 0.45 0.13 14 74 None
NMRA Options Chain 1.63 Put 2.00 9/18 No 0.00 0.60 0.59 +0.04 +7.28% 6,200 90 1.94 -0.56 3 12 None
NMRA Options Chain 1.63 Put 2.00 8/21 No 0.00 1.05 0.55 +0.05 +10.00% 6,200 6,205 0.00 -0.98 3 12 None
INTC Options Chain 95.71 Put 95.00 8/21 No 1.60 1.69 1.64 +1.18 +256.53% 6,191 18,518 0.69 -0.38 5 54 None
META Options Chain 544.67 Put 545.00 8/21 No 8.50 9.00 8.75 +7.23 +475.66% 6,189 3,023 0.42 -0.51 14 74 None
RIOT Options Chain 18.91 Call 20.00 8/28 No 0.63 0.70 0.64 -0.56 -46.67% 6,187 1,204 0.88 0.37 6 43 None
MSTR Options Chain 93.01 Call 100.00 8/28 No 1.70 1.73 1.72 -1.98 -53.52% 6,147 3,702 0.69 0.28 4 53 None
PFE Options Chain 27.25 Call 27.00 8/21 No 0.35 0.41 0.40 +0.22 +122.23% 6,134 43,043 0.24 0.69 8 59 None
NOK Options Chain 10.20 Call 10.00 9/18 No 0.93 0.99 0.95 -0.28 -22.77% 6,073 53,816 0.61 0.63 11 47 None
TSLA Options Chain 336.87 Put 332.50 8/21 No 3.30 3.40 3.45 +0.50 +16.95% 6,049 1,900 0.44 -0.36 8 58 None
UBER Options Chain 74.66 Call 82.50 9/18 No 0.65 0.70 0.68 -0.10 -12.83% 6,025 19,509 0.33 0.18 11 62 None
META Options Chain 544.67 Put 500.00 8/21 No 0.28 0.29 0.28 +0.18 +180.00% 6,019 8,016 0.50 -0.03 14 74 None
WULF Options Chain 15.62 Call 14.00 9/25 No 2.53 2.74 2.74 % 6,010 0 0.92 0.69 2 38 None
MSFT Options Chain 481.36 Call 490.00 8/21 No 1.51 1.76 1.70 -0.33 -16.26% 6,003 8,366 0.27 0.25 11 66 None
Q Options Chain 135.50 Call 170.00 11/20 No 5.10 7.00 5.10 -4.22 -45.28% 6,001 23 0.60 0.27 3 21 None
PLTR Options Chain 171.00 Call 190.00 9/18 No 2.85 2.91 2.88 -0.42 -12.73% 5,969 13,246 0.44 0.24 11 51 None
INTC Options Chain 95.71 Put 90.00 9/04 No 2.40 2.69 2.74 +1.50 +120.97% 5,945 6,564 0.66 -0.28 5 54 None
META Options Chain 544.67 Call 577.50 8/21 No 0.72 0.93 0.82 -4.53 -84.68% 5,943 405 0.46 0.09 14 74 None
INTC Options Chain 95.71 Call 110.00 8/28 No 0.75 0.81 0.78 -1.79 -69.65% 5,924 8,180 0.69 0.15 5 54 None
INTC Options Chain 95.71 Put 95.00 8/28 No 3.20 3.45 3.36 +1.86 +124.00% 5,898 2,483 0.66 -0.41 5 54 None
PSKY Options Chain 10.41 Call 13.00 10/16 No 0.19 0.25 0.23 +0.04 +21.06% 5,887 6,870 0.56 0.18 3 17 None
SMR Options Chain 8.56 Call 9.00 8/21 No 0.12 0.13 0.13 -0.33 -71.74% 5,867 4,235 0.86 0.30 3 16 None
NFLX Options Chain 78.04 Call 80.00 8/28 No 0.85 0.86 0.86 +0.37 +75.51% 5,825 6,854 0.33 0.32 7 56 None
TSLA Options Chain 336.87 Call 340.00 8/24 No 5.00 5.15 5.00 -1.60 -24.25% 5,818 564 0.37 0.43 8 58 None
INTC Options Chain 95.71 Put 96.00 8/21 No 1.95 2.13 2.08 +1.48 +246.67% 5,813 2,541 0.69 -0.44 5 54 None
NKE Options Chain 40.03 Put 35.00 1/15 Yes 1.96 2.12 2.02 -0.33 -14.05% 5,766 13,823 0.44 -0.27 13 59 None
PLTR Options Chain 171.00 Put 160.00 8/21 No 0.33 0.34 0.34 -0.03 -8.11% 5,753 10,910 0.56 -0.10 11 51 None
ONDS Options Chain 8.90 Call 10.00 9/18 No 0.50 0.53 0.52 0.00 0.00% 5,752 54,277 0.81 0.39 9 38 None
OLMA Options Chain 10.65 Put 13.00 12/18 No 3.10 4.40 3.00 -0.93 -23.67% 5,750 5,851 0.94 -0.52 9 38 None
OLMA Options Chain 10.65 Put 7.00 1/15 No 0.35 2.80 1.50 % 5,750 0 1.41 -0.19 9 38 None
OLMA Options Chain 10.65 Put 10.00 4/16 No 3.00 5.50 4.00 % 5,750 0 1.48 -0.28 9 38 None
HTZ Options Chain 2.14 Call 2.50 8/28 No 0.05 0.06 0.06 -0.02 -25.00% 5,731 13,301 1.29 0.21 10 21 None
INTC Options Chain 95.71 Call 100.00 9/18 No 5.75 5.90 5.81 -4.14 -41.61% 5,697 25,886 0.63 0.47 5 54 None
SKHY Options Chain 153.47 Put 145.00 8/21 No 1.05 1.15 1.15 +0.76 +194.88% 5,695 10,928 0.84 -0.17 3 22 None
NVS Options Chain 154.55 Put 150.00 9/18 No 2.80 2.95 2.85 -0.75 -20.84% 5,673 996 0.29 -0.32 11 70 None
INTC Options Chain 95.71 Put 80.00 9/18 No 1.34 1.43 1.37 +0.57 +71.25% 5,654 23,859 0.65 -0.13 5 54 None
TSLA Options Chain 336.87 Put 400.00 8/21 No 62.15 64.05 63.47 +2.77 +4.57% 5,645 5,849 1.19 -1.00 8 58 None
TEVA Options Chain 36.78 Call 30.00 9/18 No 6.40 6.80 6.63 -0.04 -0.60% 5,642 35,559 0.45 0.91 9 39 None
NKE Options Chain 40.03 Call 39.50 8/21 No 0.85 0.89 0.85 +0.43 +102.39% 5,625 4,246 0.34 0.69 13 59 None
KEEL Options Chain 3.22 Call 2.00 1/15 No 1.35 1.62 1.48 -0.57 -27.81% 5,596 32,365 1.11 0.85 5 34 None
PLNT Options Chain 53.77 Call 50.00 8/21 No 2.90 4.00 3.00 +0.90 +42.86% 5,593 23,528 0.91 0.91 6 46 None
KLAR Options Chain 15.29 Call 16.00 8/21 No 0.10 0.15 0.15 -3.50 -95.89% 5,590 46 0.84 0.23 3 18 None
INTC Options Chain 95.71 Call 110.00 10/16 No 5.45 5.70 5.60 -3.35 -37.43% 5,554 25,381 0.65 0.37 5 54 None
INTC Options Chain 95.71 Call 135.00 9/18 No 0.57 0.60 0.58 -0.78 -57.36% 5,547 32,173 0.72 0.07 5 54 None
NVDA Options Chain 219.25 Call 197.50 8/21 No 21.75 23.30 22.12 -5.45 -19.77% 5,541 2,563 0.71 1.00 13 58 None
SPCX Options Chain 142.29 Call 200.00 8/21 No 0.01 0.03 0.01 0.00 0.00% 5,532 31,657 1.34 0.00 5 35 None
KEEL Options Chain 3.22 Call 3.00 8/21 No 0.23 0.28 0.25 -0.53 -67.95% 5,523 7,544 1.37 0.70 5 34 None
TSLA Options Chain 336.87 Call 355.00 8/21 No 0.83 0.86 0.81 -0.68 -45.64% 5,521 8,193 0.48 0.11 8 58 None
Q Options Chain 135.50 Call 170.00 10/16 No 2.35 2.80 2.50 -1.60 -39.03% 5,514 5,884 0.57 0.18 3 21 None
QXO Options Chain 13.59 Put 11.00 9/25 No 0.20 0.40 0.22 +0.04 +22.23% 5,510 3 0.75 -0.14 3 17 None
Q Options Chain 135.50 Call 210.00 10/16 No 0.25 0.90 0.89 +0.09 +11.25% 5,500 5,516 0.61 0.04 3 21 None
NBIS Options Chain 243.80 Call 270.00 8/21 No 2.65 2.95 2.95 -10.23 -77.62% 5,490 4,706 1.09 0.21 3 22 None
NVDA Options Chain 219.25 Call 250.00 8/28 Yes 0.52 0.54 0.53 -0.45 -45.92% 5,472 19,836 0.50 0.07 13 58 None
MPC Options Chain 366.00 Call 290.00 8/21 No 75.40 77.80 74.00 +2.79 +3.92% 5,461 1,185 1.89 1.00 11 62 None
WBD Options Chain 28.48 Call 30.00 10/16 No 0.33 0.45 0.40 +0.12 +42.86% 5,448 19,631 0.19 0.31 3 19 None
LLY Options Chain 1,224.56 Call 1,250.00 8/21 No 5.45 6.50 6.20 +5.00 +416.67% 5,447 1,753 0.34 0.25 9 66 None
NVDA Options Chain 219.25 Call 225.00 9/18 Yes 7.85 7.90 7.80 -2.82 -26.56% 5,445 43,883 0.39 0.44 13 58 None
WMT Options Chain 115.20 Put 107.00 8/21 Yes 0.33 0.36 0.35 -0.04 -10.26% 5,422 3,399 0.65 -0.11 10 59 None
NKE Options Chain 40.03 Call 42.00 8/21 No 0.06 0.08 0.06 +0.02 +50.00% 5,406 6,463 0.40 0.10 13 59 None
MRVL Options Chain 213.65 Call 250.00 8/21 No 0.23 0.27 0.23 -2.50 -91.58% 5,402 15,652 0.88 0.03 10 60 None
MSFT Options Chain 481.36 Put 300.00 10/16 No 0.10 0.15 0.15 +0.03 +25.00% 5,397 6,859 0.47 0.00 11 66 None
NUAI Options Chain 5.13 Call 5.50 11/20 No 1.40 1.50 1.48 -0.27 -15.43% 5,387 4,477 1.50 0.63 3 16 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
META Options Chain 544.67 Call 600.00 9/18 No 6.00 6.25 6.05 -5.85 -49.16% 5,376 7,082 0.36 0.20 14 74 None
INTC Options Chain 95.71 Put 100.00 11/20 Yes 14.50 14.90 14.84 +2.61 +21.35% 5,376 9,997 0.68 -0.46 5 54 None
NEE Options Chain 86.22 Put 83.00 8/21 No 0.07 0.14 0.07 -0.03 -30.00% 5,367 393 0.33 -0.07 11 73 None
HTZ Options Chain 2.14 Call 3.00 9/04 No 0.03 0.06 0.05 -0.01 -16.67% 5,360 4,714 1.41 0.12 10 21 None
WULF Options Chain 15.62 Call 22.00 9/18 No 0.22 0.31 0.25 -0.33 -56.90% 5,354 17,289 0.95 0.13 2 38 None
LAR Options Chain 6.13 Call 7.50 1/15 No 0.75 0.80 0.75 -0.24 -24.25% 5,299 8,201 0.74 0.45 3 15 None
INTC Options Chain 95.71 Call 130.00 9/18 No 0.75 0.80 0.79 -0.99 -55.62% 5,294 19,718 0.70 0.09 5 54 None
NU Options Chain 14.35 Call 15.00 9/18 No 0.34 0.36 0.33 -0.22 -40.00% 5,257 33,737 0.35 0.36 13 56 None
WULF Options Chain 15.62 Call 20.00 9/18 No 0.41 0.49 0.45 -0.55 -55.00% 5,251 26,407 0.92 0.21 2 38 None
MARA Options Chain 8.96 Put 9.00 8/21 No 0.28 0.30 0.30 +0.19 +172.73% 5,248 13,736 0.87 -0.50 6 39 None
SMR Options Chain 8.56 Call 11.00 9/18 No 0.16 0.22 0.19 -0.14 -42.43% 5,243 4,239 0.81 0.19 3 16 None
INTC Options Chain 95.71 Call 130.00 11/20 Yes 4.85 5.00 4.85 -2.65 -35.34% 5,232 7,232 0.71 0.27 5 54 None
NVDA Options Chain 219.25 Call 215.00 9/18 Yes 12.80 12.95 12.75 -3.60 -22.02% 5,223 24,402 0.39 0.61 13 58 None
KEEL Options Chain 3.22 Put 3.00 8/21 No 0.06 0.08 0.07 +0.05 +250.00% 5,218 12,581 1.25 -0.30 5 34 None
MSFT Options Chain 481.36 Put 420.00 10/16 No 3.20 3.65 3.45 -0.20 -5.48% 5,199 3,005 0.31 -0.12 11 66 None
NFLX Options Chain 78.04 Call 85.00 8/21 No 0.03 0.04 0.04 +0.01 +33.34% 5,191 20,811 0.50 0.02 7 56 None
NVDA Options Chain 219.25 Call 242.50 8/21 No 0.04 0.05 0.05 -0.07 -58.34% 5,187 14,316 0.49 0.00 13 58 None
MARA Options Chain 8.96 Put 6.00 1/15 No 0.48 0.55 0.51 +0.01 +2.00% 5,181 321 0.87 -0.15 6 39 None
OPEN Options Chain 3.34 Call 3.50 8/28 No 0.10 0.12 0.09 -0.11 -55.00% 5,168 4,384 0.68 0.39 5 31 None
KHC Options Chain 25.04 Call 25.00 9/18 No 0.58 0.67 0.69 +0.10 +16.95% 5,161 13,965 0.28 0.44 7 58 None
WULF Options Chain 15.62 Put 13.00 9/18 No 0.48 0.55 0.53 +0.32 +152.39% 5,151 9,058 0.89 -0.20 2 38 None
ONDS Options Chain 8.90 Call 10.00 8/28 No 0.18 0.20 0.20 -0.03 -13.05% 5,147 7,569 0.85 0.27 9 38 None
NVDA Options Chain 219.25 Call 222.50 8/28 Yes 5.85 5.95 5.80 -2.95 -33.72% 5,136 14,250 0.48 0.46 13 58 None
XIFR Options Chain 11.43 Call 11.00 9/18 No 0.70 0.85 0.78 -0.12 -13.34% 5,095 40 0.39 0.67 3 15 None
QBTS Options Chain 19.44 Call 20.00 9/04 No 1.09 1.19 1.11 -0.80 -41.89% 5,088 97 0.80 0.48 7 39 None
STUB Options Chain 7.04 Call 7.00 8/28 No 0.30 0.45 0.35 -0.05 -12.50% 5,084 5,106 0.72 0.56 3 16 None
STUB Options Chain 7.04 Call 7.00 9/04 No 0.40 0.55 0.44 -0.06 -12.00% 5,080 758 0.73 0.55 3 16 None
NVDA Options Chain 219.25 Put 145.00 9/18 Yes 0.16 0.17 0.17 +0.02 +13.34% 5,075 23,377 0.66 0.00 13 58 None
NVDA Options Chain 219.25 Put 225.00 8/21 No 5.60 6.35 6.23 +3.23 +107.67% 5,065 18,293 0.36 -0.76 13 58 None
ORCL Options Chain 141.72 Put 105.00 9/18 Yes 0.67 0.75 0.71 +0.03 +4.42% 5,057 9,377 0.71 -0.05 9 66 None
STUB Options Chain 7.04 Call 8.00 9/25 No 0.20 0.35 0.35 -0.03 -7.90% 5,055 5,012 0.66 0.31 3 16 None
SPCX Options Chain 142.29 Put 139.00 8/21 No 1.90 1.94 1.85 +0.26 +16.36% 5,051 5,173 0.72 -0.30 5 35 None
VLO Options Chain 350.05 Put 320.00 12/18 No 19.70 20.40 20.00 -0.85 -4.08% 5,046 10,641 0.45 -0.30 10 61 None
MU Options Chain 932.17 Put 600.00 8/21 No 0.03 0.05 0.04 0.00 0.00% 5,040 19,028 1.65 0.00 13 68 None
SOUN Options Chain 6.97 Call 7.00 8/21 No 0.17 0.19 0.19 -0.06 -24.00% 5,038 11,658 0.76 0.50 3 16 None
PLNT Options Chain 53.77 Call 57.50 9/18 No 0.35 0.95 0.90 +0.35 +63.64% 5,028 213 0.31 0.26 6 46 None
PSKY Options Chain 10.41 Put 9.00 10/16 No 0.22 0.33 0.27 -0.08 -22.86% 5,019 381 0.51 -0.20 3 17 None
WBD Options Chain 28.48 Put 20.00 9/18 No 0.01 0.05 0.01 -0.02 -66.67% 5,013 24,920 0.58 0.00 3 19 None
LUV Options Chain 42.60 Put 47.50 9/18 No 4.95 7.25 5.15 +0.77 +17.58% 5,011 5,904 0.82 -0.84 10 54 None
TMDX Options Chain 88.41 Put 80.00 9/18 No 1.15 2.50 1.55 -0.32 -17.12% 5,008 55 0.58 -0.18 12 57 None
WBD Options Chain 28.48 Call 27.00 10/16 No 1.10 2.91 2.12 +0.53 +33.34% 5,008 17,872 0.49 0.71 3 19 None
PCT Options Chain 6.86 Call 9.00 9/25 No 0.15 0.45 0.20 -0.15 -42.86% 5,005 5,014 1.00 0.17 6 22 None
IREN Options Chain 41.47 Call 50.00 8/28 Yes 0.94 0.99 0.94 -0.85 -47.49% 5,003 8,746 1.19 0.22 10 42 None
SPCX Options Chain 142.29 Put 138.00 8/21 No 1.59 1.63 1.60 +0.27 +20.31% 5,003 2,747 0.72 -0.26 5 35 None
PLNT Options Chain 53.77 Call 50.00 9/18 No 4.20 5.00 4.00 +1.26 +45.99% 5,002 810 0.40 0.76 6 46 None
VLO Options Chain 350.05 Put 280.00 12/18 No 8.10 8.60 8.55 +0.15 +1.79% 5,002 5,186 0.46 -0.16 10 61 None
TRIP Options Chain 10.23 Put 13.00 1/21 No 2.40 6.10 4.01 +1.01 +33.67% 5,001 345 1.21 -0.33 12 36 None
STUB Options Chain 7.04 Call 8.00 10/02 No 0.25 0.40 0.35 -0.02 -5.41% 5,001 5,102 0.66 0.33 3 16 None
STUB Options Chain 7.04 Call 8.50 9/25 No 0.10 0.25 0.21 -0.20 -48.78% 5,000 5,010 0.66 0.21 3 16 None
STUB Options Chain 7.04 Call 6.50 9/04 No 0.65 0.85 0.74 % 5,000 0 0.68 0.73 3 16 None
LUV Options Chain 42.60 Put 45.00 1/15 Yes 5.15 5.70 5.25 +0.30 +6.07% 5,000 4,332 0.39 -0.53 10 54 None
PSKY Options Chain 10.41 Put 11.00 10/16 No 1.16 1.24 1.21 -0.17 -12.32% 5,000 56 0.52 -0.57 3 17 None
W Options Chain 101.69 Put 100.00 3/19 No 14.50 17.35 15.75 -0.50 -3.08% 5,000 10 0.60 -0.37 5 50 None
W Options Chain 101.69 Put 85.00 3/19 No 8.50 10.10 9.00 -0.10 -1.10% 5,000 4 0.62 -0.25 5 50 None
MET Options Chain 97.28 Put 90.00 11/20 No 2.05 2.30 2.20 -0.08 -3.51% 5,000 3 0.27 -0.26 14 60 None
MARA Options Chain 8.96 Put 8.50 8/28 No 0.24 0.26 0.26 +0.13 +100.00% 4,996 13,779 0.81 -0.31 6 39 None
NFLX Options Chain 78.04 Put 79.00 8/21 No 1.70 1.77 1.71 -1.54 -47.39% 4,960 2,354 0.37 -0.67 7 56 None
TSLA Options Chain 336.87 Put 325.00 8/21 No 1.34 1.38 1.43 +0.21 +17.22% 4,957 4,471 0.45 -0.18 8 58 None
UBER Options Chain 74.66 Call 80.00 8/21 No 0.05 0.07 0.07 -0.03 -30.00% 4,954 22,831 0.44 0.04 11 62 None
INTC Options Chain 95.71 Call 100.00 11/20 Yes 12.15 12.50 12.40 -4.60 -27.06% 4,947 7,967 0.68 0.54 5 54 None
SYM Options Chain 40.55 Call 40.50 8/21 No 0.05 2.00 0.80 -0.85 -51.52% 4,936 62 1.22 0.57 8 47 None
XPEV Options Chain 11.74 Call 12.00 8/21 No 0.15 0.21 0.17 -0.23 -57.50% 4,924 14,081 0.68 0.37 12 41 None
SNDK Options Chain 1,586.00 Call 1,750.00 8/21 No 17.30 18.10 17.59 -74.07 -80.81% 4,919 1,144 0.99 0.22 3 22 None
NBIS Options Chain 243.80 Put 240.00 8/21 No 5.75 6.20 5.80 +2.48 +74.70% 4,917 3,759 1.06 -0.34 3 22 None
META Options Chain 544.67 Call 650.00 9/18 No 1.65 1.76 1.70 -1.66 -49.41% 4,909 12,961 0.38 0.06 14 74 None
SPCX Options Chain 142.29 Call 170.00 8/21 No 0.10 0.12 0.11 -0.21 -65.63% 4,905 30,543 0.93 0.03 5 35 None
SMCI Options Chain 37.01 Put 37.00 8/21 No 0.90 0.95 0.92 +0.17 +22.67% 4,893 3,336 0.84 -0.42 11 47 None
LYV Options Chain 180.47 Put 130.00 12/18 No 1.00 1.10 1.00 -1.00 -50.00% 4,887 66 0.40 -0.05 8 50 None
MPC Options Chain 366.00 Call 300.00 8/21 No 65.50 68.20 63.60 +1.32 +2.12% 4,874 1,012 1.68 1.00 11 62 None
TECK Options Chain 63.55 Call 70.00 9/18 No 1.10 1.75 1.20 -0.50 -29.42% 4,871 16,688 0.47 0.26 14 56 None
INTC Options Chain 95.71 Put 86.00 9/04 No 1.36 1.63 1.62 +0.88 +118.92% 4,865 279 0.67 -0.18 5 54 None
IONQ Options Chain 43.13 Call 45.00 8/21 No 0.99 1.04 1.00 -1.74 -63.51% 4,842 12,740 0.88 0.41 7 44 None
SMCI Options Chain 37.01 Call 32.00 8/21 No 5.40 5.55 5.50 -1.35 -19.71% 4,830 8,761 1.11 0.98 11 47 None
NOK Options Chain 10.20 Put 10.00 9/18 No 0.51 0.55 0.54 +0.15 +38.47% 4,830 52,411 0.61 -0.37 11 47 None
NBIS Options Chain 243.80 Call 280.00 8/21 No 1.35 1.52 1.52 -7.48 -83.12% 4,815 3,553 1.09 0.12 3 22 None
SOFI Options Chain 17.75 Put 17.00 8/28 No 0.24 0.25 0.25 +0.10 +66.67% 4,794 7,825 0.45 -0.29 11 50 None
META Options Chain 544.67 Call 600.00 8/28 No 1.30 1.42 1.35 -2.80 -67.47% 4,789 2,057 0.41 0.07 14 74 None
IREN Options Chain 41.47 Call 48.00 8/28 Yes 1.26 1.40 1.27 -1.07 -45.73% 4,784 6,977 1.18 0.28 10 42 None
SPCX Options Chain 142.29 Put 120.00 9/18 No 2.32 2.42 2.37 +0.19 +8.72% 4,783 20,346 0.66 -0.15 5 35 None
INTC Options Chain 95.71 Call 104.00 9/04 No 2.63 2.98 2.75 -3.23 -54.02% 4,749 4,745 0.66 0.34 5 54 None
INTC Options Chain 95.71 Put 93.00 8/21 No 0.94 1.05 1.04 +0.71 +215.16% 4,749 2,516 0.71 -0.26 5 54 None
NVDA Options Chain 219.25 Put 205.00 8/24 No 0.34 0.36 0.36 +0.17 +89.48% 4,745 489 0.38 -0.05 13 58 None
SOFI Options Chain 17.75 Call 24.00 10/16 No 0.16 0.17 0.17 -0.06 -26.09% 4,744 4,329 0.53 0.10 11 50 None
INTC Options Chain 95.71 Put 88.00 8/21 No 0.25 0.28 0.27 +0.19 +237.50% 4,737 4,170 0.77 -0.09 5 54 None
RIVN Options Chain 14.82 Call 15.00 8/21 No 0.19 0.21 0.20 -0.09 -31.04% 4,730 6,450 0.54 0.40 7 36 None
TGT Options Chain 152.48 Put 135.00 8/21 Yes 0.44 0.46 0.46 -0.18 -28.13% 4,727 2,894 0.96 -0.08 12 72 None
SOFI Options Chain 17.75 Call 19.00 8/28 No 0.15 0.16 0.16 -0.19 -54.29% 4,719 12,315 0.49 0.19 11 50 None
NU Options Chain 14.35 Call 16.00 8/21 No 0.00 0.01 0.01 -0.01 -50.00% 4,710 17,882 0.62 0.00 13 56 None
WULF Options Chain 15.62 Call 18.00 8/21 No 0.06 0.07 0.07 -0.45 -86.54% 4,700 16,806 1.14 0.09 2 38 None
PLTR Options Chain 171.00 Call 182.50 8/21 No 0.35 0.36 0.36 -0.29 -44.62% 4,694 9,283 0.51 0.10 11 51 None
META Options Chain 544.67 Put 520.00 8/21 No 1.10 1.30 1.22 +0.98 +408.34% 4,688 3,736 0.43 -0.11 14 74 None
UBER Options Chain 74.66 Call 77.00 8/21 No 0.27 0.30 0.31 -0.14 -31.12% 4,681 2,347 0.38 0.21 11 62 None
LUMN Options Chain 6.13 Call 7.00 9/18 No 0.15 0.21 0.17 -0.16 -48.49% 4,678 25,685 0.62 0.30 6 28 None
SPCX Options Chain 142.29 Call 165.00 9/18 No 4.00 4.15 4.05 -1.19 -22.71% 4,671 8,394 0.66 0.27 5 35 None
MSTR Options Chain 93.01 Call 102.00 8/21 No 0.32 0.34 0.33 -1.21 -78.58% 4,655 9,143 0.81 0.11 4 53 None
NVTS Options Chain 13.17 Call 14.50 8/28 No 0.35 0.37 0.35 -0.67 -65.69% 4,641 8,264 0.95 0.29 7 36 None
SOFI Options Chain 17.75 Call 20.00 8/28 No 0.06 0.07 0.07 -0.07 -50.00% 4,628 18,998 0.54 0.08 11 50 None
NVDA Options Chain 219.25 Put 180.00 9/18 Yes 0.81 0.84 0.83 +0.23 +38.34% 4,621 70,160 0.47 -0.08 13 58 None
MBLY Options Chain 8.84 Call 10.00 8/21 No 0.00 0.01 0.03 -0.04 -57.15% 4,599 7,078 0.76 0.04 3 16 None
XP Options Chain 15.56 Call 18.00 9/18 Yes 0.05 0.20 0.10 -0.08 -44.45% 4,594 449 0.38 0.14 16 45 None
MARA Options Chain 8.96 Put 9.00 8/28 No 0.45 0.50 0.49 +0.25 +104.17% 4,592 8,371 0.80 -0.48 6 39 None
NFLX Options Chain 78.04 Put 76.00 8/21 No 0.33 0.35 0.34 -0.68 -66.67% 4,582 5,299 0.36 -0.23 7 56 None
SMCI Options Chain 37.01 Put 35.00 8/21 No 0.26 0.28 0.27 +0.06 +28.58% 4,553 5,565 0.83 -0.17 11 47 None
NVO Options Chain 45.74 Put 40.00 9/18 No 0.14 0.20 0.14 -0.09 -39.13% 4,549 25,438 0.35 -0.08 11 49 None
SNDK Options Chain 1,586.00 Put 1,400.00 8/21 No 3.00 3.30 3.10 +1.95 +169.57% 4,538 2,143 1.02 -0.05 3 22 None
HTZ Options Chain 2.14 Call 3.00 9/18 No 0.07 0.08 0.08 -0.02 -20.00% 4,516 76,762 1.27 0.15 10 21 None
MPC Options Chain 366.00 Call 310.00 8/21 No 55.50 58.20 57.16 +7.31 +14.67% 4,509 914 1.47 1.00 11 62 None
QBTS Options Chain 19.44 Put 10.00 1/21 No 2.05 2.12 2.12 +0.18 +9.28% 4,499 1,592 0.95 -0.10 7 39 None
SNDK Options Chain 1,586.00 Put 1,650.00 8/21 No 69.10 71.10 70.05 +49.20 +235.98% 4,488 1,436 0.96 -0.55 3 22 None
NVDA Options Chain 219.25 Call 227.50 8/24 No 0.83 0.87 0.80 -1.85 -69.82% 4,484 4,822 0.29 0.19 13 58 None
PLTR Options Chain 171.00 Put 167.50 8/28 No 3.25 3.40 3.40 +0.15 +4.62% 4,445 1,505 0.46 -0.35 11 51 None
SPCX Options Chain 142.29 Call 160.00 8/28 No 1.64 1.71 1.71 -0.94 -35.48% 4,438 4,653 0.71 0.19 5 35 None
ONDS Options Chain 8.90 Put 5.00 1/21 No 1.24 1.38 1.25 -0.09 -6.72% 4,423 118,132 0.99 -0.14 9 38 None
MU Options Chain 932.17 Call 980.00 8/21 No 9.90 10.65 10.29 -36.16 -77.85% 4,416 5,484 0.72 0.28 13 68 None
WULF Options Chain 15.62 Call 17.00 9/18 No 1.07 1.12 1.09 -1.08 -49.77% 4,407 18,418 0.91 0.42 2 38 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
T Options Chain 24.93 Call 25.50 8/21 No 0.04 0.08 0.06 +0.01 +20.00% 4,400 3,502 0.26 0.18 11 60 None
NFLX Options Chain 78.04 Put 75.00 8/21 No 0.16 0.17 0.17 -0.45 -72.59% 4,388 14,302 0.36 -0.14 7 56 None
SOFI Options Chain 17.75 Put 17.00 8/21 No 0.07 0.08 0.07 +0.03 +75.00% 4,383 18,494 0.48 -0.18 11 50 None
MARA Options Chain 8.96 Call 14.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 4,366 21,083 2.20 0.00 6 39 None
KEEL Options Chain 3.22 Put 3.50 8/21 No 0.35 0.39 0.36 +0.28 +350.00% 4,363 8,567 1.28 -0.77 5 34 None
MPC Options Chain 366.00 Call 320.00 8/21 No 45.50 47.80 43.60 +2.60 +6.35% 4,355 1,032 1.18 1.00 11 62 None
MPC Options Chain 366.00 Call 330.00 8/21 No 35.20 38.40 37.00 +6.28 +20.45% 4,349 1,322 0.96 1.00 11 62 None
TSLA Options Chain 336.87 Put 320.00 9/18 No 7.95 8.10 8.00 +1.06 +15.28% 4,330 9,169 0.40 -0.30 8 58 None
SKHY Options Chain 153.47 Call 175.00 8/21 No 0.45 0.50 0.46 -4.42 -90.58% 4,325 7,701 0.91 0.08 3 22 None
NBIS Options Chain 243.80 Put 230.00 8/21 No 2.91 3.10 2.90 +1.05 +56.76% 4,324 3,330 1.08 -0.21 3 22 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
SPCX Options Chain 142.29 Call 200.00 12/18 No 7.45 7.70 7.60 -1.20 -13.64% 4,319 17,688 0.68 0.27 5 35 None
NVDA Options Chain 219.25 Call 215.00 8/21 No 5.75 6.10 5.85 -4.85 -45.33% 4,314 31,433 0.35 0.74 13 58 None
TSLA Options Chain 336.87 Call 360.00 8/28 No 2.40 2.46 2.43 -0.51 -17.35% 4,313 3,146 0.43 0.20 8 58 None
META Options Chain 544.67 Call 570.00 9/18 No 12.75 13.40 12.90 -10.31 -44.43% 4,304 1,209 0.36 0.36 14 74 None
MSTR Options Chain 93.01 Call 97.00 8/21 No 0.95 1.00 0.96 -2.39 -71.35% 4,299 2,587 0.75 0.26 4 53 None
WULF Options Chain 15.62 Call 25.00 9/25 No 0.07 0.20 0.20 -0.13 -39.40% 4,295 4,012 0.91 0.07 2 38 None