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
HL Options Chain 16.85 Put 10.00 1/15 No 0.29 0.30 0.29 -0.06 -17.15% 73,176 134,712 0.70 -0.07 13 48 None
PLTR Options Chain 172.01 Call 180.00 8/14 No 3.05 3.10 3.06 +1.08 +54.55% 64,454 8,341 0.58 0.41 11 52 None
SPCX Options Chain 114.49 Call 320.00 8/14 No 0.01 0.02 0.02 -0.03 -60.00% 62,051 93,985 0.00 0.00 2 35 None
NVDA Options Chain 223.96 Call 220.00 8/12 No 1.34 1.39 1.34 -4.38 -76.58% 49,711 3,000 0.36 0.34 13 58 None
HTZ Options Chain 2.28 Call 2.50 8/14 Yes 0.08 0.09 0.09 -0.15 -62.50% 49,238 42,991 2.32 0.24 10 21 None
NVDA Options Chain 223.96 Call 225.00 8/14 No 0.98 1.01 1.00 -2.62 -72.38% 49,122 49,873 0.38 0.22 13 58 None
NVDA Options Chain 223.96 Call 225.00 8/12 No 0.33 0.36 0.35 -2.47 -87.59% 48,394 5,356 0.37 0.12 13 58 None
NVDA Options Chain 223.96 Call 222.50 8/12 No 0.69 0.72 0.72 -3.34 -82.27% 46,786 10,526 0.36 0.21 13 58 None
PFE Options Chain 26.67 Put 26.50 8/14 No 0.08 0.10 0.09 -0.08 -47.06% 41,177 1,488 0.25 -0.16 7 59 None
SPCX Options Chain 114.49 Call 140.00 8/14 No 2.69 2.71 2.71 -1.99 -42.34% 38,546 18,875 0.98 0.33 2 35 None
NVDA Options Chain 223.96 Call 220.00 8/14 No 2.42 2.47 2.44 -4.01 -62.18% 38,502 11,590 0.38 0.40 13 58 None
PLTR Options Chain 172.01 Call 175.00 8/14 No 5.45 5.55 5.50 +1.99 +56.70% 36,601 8,374 0.58 0.60 11 52 None
HTZ Options Chain 2.28 Call 3.00 8/14 Yes 0.03 0.04 0.05 -0.12 -70.59% 35,561 32,903 2.84 0.05 10 21 None
NVDA Options Chain 223.96 Call 220.00 8/21 No 4.40 4.45 4.40 -3.95 -47.31% 35,347 48,419 0.35 0.44 13 58 None
SPCX Options Chain 114.49 Put 120.00 8/14 No 0.87 0.88 0.85 -1.16 -57.72% 33,866 16,806 0.91 -0.13 2 35 None
MPT Options Chain 4.70 Put 4.00 3/19 No 0.44 0.46 0.47 +0.14 +42.43% 33,306 38,350 0.40 -0.43 3 15 None
HE Options Chain 12.44 Put 10.00 1/15 Yes 0.30 0.55 0.44 +0.14 +46.67% 33,284 34,224 0.39 -0.22 10 31 None
HE Options Chain 12.44 Call 15.00 1/15 Yes 0.20 0.40 0.30 -0.23 -43.40% 33,224 34,149 0.36 0.21 10 31 None
NVDA Options Chain 223.96 Put 217.50 8/12 No 2.26 2.31 2.30 +1.24 +116.99% 29,905 1,574 0.37 -0.49 13 58 None
NVDA Options Chain 223.96 Put 215.00 8/12 No 1.27 1.32 1.30 +0.64 +96.97% 29,654 2,397 0.38 -0.32 13 58 None
NVDA Options Chain 223.96 Put 220.00 8/12 No 3.65 3.80 3.76 +2.06 +121.18% 28,984 3,659 0.36 -0.66 13 58 None
PLTR Options Chain 172.01 Call 177.50 8/14 No 4.15 4.25 4.15 +1.50 +56.61% 28,162 4,243 0.58 0.50 11 52 None
NVDA Options Chain 223.96 Put 210.00 8/14 No 0.95 0.99 0.98 +0.49 +100.00% 27,913 10,617 0.40 -0.19 13 58 None
NVDA Options Chain 223.96 Put 215.00 8/14 No 2.26 2.31 2.29 +1.18 +106.31% 27,647 11,591 0.39 -0.37 13 58 None
INTC Options Chain 101.69 Put 67.50 9/18 No 0.49 0.56 0.53 -0.05 -8.63% 26,969 1,790 0.74 -0.05 5 55 None
NVDA Options Chain 223.96 Call 230.00 8/14 No 0.36 0.39 0.37 -1.44 -79.56% 26,147 33,154 0.39 0.10 13 58 None
SPCX Options Chain 114.49 Put 115.00 8/14 No 0.37 0.38 0.37 -0.72 -66.06% 26,003 9,304 0.94 -0.07 2 35 None
NVDA Options Chain 223.96 Call 225.00 8/21 No 2.57 2.62 2.57 -3.02 -54.03% 25,877 37,690 0.35 0.31 13 58 None
ORCL Options Chain 147.02 Call 160.00 8/14 No 1.28 1.35 1.32 +0.33 +33.34% 25,709 7,388 0.68 0.22 9 67 None
PLTR Options Chain 172.01 Call 190.00 8/14 No 0.69 0.71 0.70 +0.12 +20.69% 25,280 3,972 0.58 0.14 11 52 None
ACHR Options Chain 5.59 Call 7.00 8/14 Yes 0.17 0.18 0.18 +0.13 +260.00% 24,891 1,993 1.63 0.21 7 37 None
SPCX Options Chain 114.49 Call 135.00 8/14 No 4.25 4.30 4.28 -2.07 -32.60% 24,786 16,422 0.95 0.46 2 35 None
GOOG Options Chain 353.68 Put 315.00 8/28 No 0.50 0.55 0.54 -0.11 -16.93% 24,236 1,641 0.34 -0.03 15 73 None
PLTR Options Chain 172.01 Call 185.00 8/14 No 1.51 1.54 1.53 +0.47 +44.34% 23,741 4,883 0.58 0.25 11 52 None
NVDA Options Chain 223.96 Call 230.00 8/21 No 1.42 1.45 1.44 -2.11 -59.44% 22,864 85,167 0.35 0.21 13 58 None
HTZ Options Chain 2.28 Call 2.50 8/21 Yes 0.13 0.14 0.13 -0.17 -56.67% 22,735 32,273 1.79 0.37 10 21 None
NVDA Options Chain 223.96 Call 217.50 8/12 No 2.38 2.46 2.43 -5.18 -68.07% 22,429 1,814 0.36 0.51 13 58 None
CIFR Options Chain 17.51 Call 31.00 9/18 No 0.09 0.18 0.15 -0.12 -44.45% 21,797 23,969 1.14 0.06 4 39 None
ONDS Options Chain 9.16 Call 13.00 9/18 Yes 0.44 0.47 0.45 +0.09 +25.00% 20,913 8,496 1.19 0.24 9 40 None
INTC Options Chain 101.69 Call 105.00 8/12 No 0.32 0.36 0.32 -1.45 -81.93% 20,686 1,351 0.83 0.11 5 55 None
NVDA Options Chain 223.96 Call 230.00 8/12 No 0.07 0.08 0.07 -1.03 -93.64% 20,649 5,003 0.40 0.03 13 58 None
ACHR Options Chain 5.59 Call 6.50 8/14 Yes 0.31 0.32 0.32 +0.23 +255.56% 20,462 3,905 1.53 0.34 7 37 None
EVTL Options Chain 1.36 Put 1.50 8/21 Yes 0.55 0.70 0.65 +0.45 +225.00% 20,310 20,019 2.56 -0.91 8 29 None
USAS Options Chain 5.01 Call 6.00 8/21 Yes 0.05 0.10 0.07 -0.03 -30.00% 20,290 33,240 0.86 0.21 7 42 None
NFLX Options Chain 74.14 Call 76.00 8/14 No 1.31 1.33 1.31 +0.70 +114.76% 20,217 6,307 0.35 0.56 7 56 None
AAPL Options Chain 313.33 Call 307.50 8/12 No 2.29 2.32 2.25 -4.88 -68.45% 20,013 311 0.26 0.45 9 65 None
ACHR Options Chain 5.59 Put 5.50 8/14 Yes 0.11 0.12 0.11 -0.19 -63.34% 19,881 563 1.46 -0.25 7 37 None
PLUG Options Chain 2.18 Call 2.50 8/14 Yes 0.06 0.07 0.07 +0.01 +16.67% 19,691 12,327 2.18 0.22 5 25 None
NVDA Options Chain 223.96 Call 235.00 8/14 No 0.14 0.15 0.14 -0.67 -82.72% 19,360 33,142 0.41 0.03 13 58 None
SPCX Options Chain 114.49 Call 150.00 8/14 No 1.06 1.07 1.06 -1.34 -55.84% 19,274 19,780 1.05 0.15 2 35 None
MRVL Options Chain 218.72 Call 250.00 8/14 No 0.28 0.29 0.29 -1.05 -78.36% 19,254 1,466 0.93 0.03 12 62 None
NFLX Options Chain 74.14 Call 80.00 8/14 No 0.17 0.18 0.17 +0.05 +41.67% 19,092 10,018 0.37 0.11 7 56 None
TSLA Options Chain 320.47 Call 330.00 8/12 No 3.65 3.70 3.65 -1.51 -29.27% 18,774 2,969 0.41 0.49 8 58 None
OKLO Options Chain 48.42 Call 55.00 8/14 No 0.05 0.07 0.06 -0.55 -90.17% 18,479 1,057 1.05 0.03 3 20 None
FRMI Options Chain 6.20 Put 4.50 8/21 No 0.05 0.10 0.05 -0.04 -44.45% 18,317 1,424 1.36 -0.10 3 16 None
SPCX Options Chain 114.49 Put 130.00 8/14 No 3.60 3.65 3.70 -1.77 -32.36% 18,220 5,572 0.92 -0.39 2 35 None
INTC Options Chain 101.69 Call 110.00 8/21 No 1.26 1.34 1.30 -1.41 -52.03% 17,814 33,196 0.75 0.20 5 55 None
ACHR Options Chain 5.59 Call 7.00 9/18 Yes 0.52 0.54 0.54 +0.32 +145.46% 17,800 1,635 0.94 0.37 7 37 None
TSLA Options Chain 320.47 Put 330.00 8/12 No 4.45 4.55 4.50 -1.95 -30.24% 17,572 611 0.41 -0.51 8 58 None
RIOT Options Chain 20.51 Put 18.00 8/14 No 0.64 0.69 0.67 +0.38 +131.04% 17,562 535 1.39 -0.28 5 44 None
PLTR Options Chain 172.01 Call 182.50 8/14 No 2.17 2.20 2.22 +0.76 +52.06% 17,352 2,583 0.58 0.32 11 52 None
NVDA Options Chain 223.96 Call 227.50 8/12 No 0.16 0.17 0.16 -1.65 -91.16% 17,271 4,521 0.38 0.06 13 58 None
PFE Options Chain 26.67 Put 26.00 8/14 No 0.01 0.03 0.02 -0.04 -66.67% 17,180 16,231 0.29 -0.06 7 59 None
NFLX Options Chain 74.14 Call 77.00 8/14 No 0.85 0.86 0.85 +0.45 +112.50% 16,999 9,579 0.36 0.42 7 56 None
RCAT Options Chain 9.21 Call 15.00 10/16 Yes 0.62 0.66 0.66 +0.18 +37.50% 16,980 14,561 1.12 0.28 7 35 None
AAPL Options Chain 313.33 Call 310.00 8/12 No 1.28 1.31 1.29 -3.76 -74.46% 16,884 917 0.26 0.29 9 65 None
AAPL Options Chain 313.33 Call 307.50 8/14 No 3.35 3.40 3.38 -4.28 -55.88% 16,823 1,320 0.27 0.48 9 65 None
AMZN Options Chain 274.48 Call 280.00 8/14 No 2.68 2.72 2.70 +0.44 +19.47% 16,623 11,593 0.33 0.39 9 61 None
NVDA Options Chain 223.96 Call 225.00 8/19 No 1.92 2.00 1.96 -2.97 -60.25% 16,510 10,268 0.34 0.28 13 58 None
POET Options Chain 8.91 Call 9.00 8/21 Yes 0.58 0.62 0.58 -0.25 -30.12% 16,437 19,438 1.29 0.47 7 32 None
NFLX Options Chain 74.14 Call 75.00 8/14 No 1.91 1.94 1.92 +1.01 +110.99% 16,398 11,612 0.35 0.69 7 56 None
NVDA Options Chain 223.96 Call 240.00 8/21 No 0.42 0.44 0.42 -0.78 -65.00% 16,280 43,361 0.37 0.08 13 58 None
SPCX Options Chain 114.49 Put 110.00 8/14 No 0.16 0.17 0.18 -0.37 -67.28% 15,838 16,411 1.00 -0.04 2 35 None
ORCL Options Chain 147.02 Call 155.00 8/14 No 2.54 2.62 2.61 +0.75 +40.33% 15,774 9,557 0.66 0.37 9 67 None
PLTR Options Chain 172.01 Put 170.00 8/14 No 1.50 1.52 1.50 -2.25 -60.00% 15,773 4,805 0.57 -0.23 11 52 None
NVDA Options Chain 223.96 Put 212.50 8/12 No 0.67 0.70 0.70 +0.28 +66.67% 15,542 1,061 0.39 -0.20 13 58 None
NVDA Options Chain 223.96 Call 222.50 8/14 No 1.58 1.62 1.60 -3.35 -67.68% 15,333 6,649 0.37 0.30 13 58 None
MU Options Chain 877.57 Call 1,000.00 8/14 No 1.63 1.70 1.69 -2.96 -63.66% 15,315 7,026 0.84 0.05 18 76 None
GME Options Chain 19.16 Call 20.00 8/14 No 0.04 0.05 0.04 -0.05 -55.56% 15,289 6,048 0.45 0.07 10 39 None
PLTR Options Chain 172.01 Call 192.50 8/14 No 0.47 0.49 0.48 +0.04 +9.10% 15,233 258 0.59 0.10 11 52 None
HTZ Options Chain 2.28 Put 2.00 8/14 Yes 0.09 0.10 0.09 -0.04 -30.77% 14,998 13,063 1.76 -0.33 10 21 None
NVDA Options Chain 223.96 Put 220.00 8/14 No 4.65 4.80 4.75 +2.38 +100.43% 14,987 4,780 0.38 -0.60 13 58 None
TSLA Options Chain 320.47 Call 330.00 8/14 No 5.60 5.70 5.45 -1.25 -18.66% 14,962 7,250 0.42 0.50 8 58 None
TSLA Options Chain 320.47 Call 327.50 8/12 No 4.85 5.00 4.90 -1.49 -23.32% 14,956 2,913 0.41 0.59 8 58 None
PFE Options Chain 26.67 Put 27.00 8/14 No 0.25 0.27 0.26 -0.18 -40.91% 14,937 194 0.23 -0.38 7 59 None
NVDA Options Chain 223.96 Call 215.00 8/28 Yes 10.00 10.20 10.08 -4.07 -28.77% 14,896 9,975 0.44 0.57 13 58 None
PLTR Options Chain 172.01 Call 195.00 8/14 No 0.33 0.35 0.33 +0.01 +3.13% 14,887 1,329 0.61 0.08 11 52 None
NVDA Options Chain 223.96 Put 210.00 8/12 No 0.35 0.38 0.36 +0.10 +38.47% 14,879 2,746 0.41 -0.13 13 58 None
WDCX Options Chain 16.91 Call 18.00 8/21 No 1.70 1.75 1.75 +0.25 +16.67% 14,873 78 1.60 0.53 3 18 None
SOFI Options Chain 18.38 Call 19.00 8/14 No 0.11 0.12 0.11 -0.11 -50.00% 14,846 15,982 0.52 0.21 10 46 None
ORCL Options Chain 147.02 Call 200.00 10/16 Yes 4.95 5.25 5.10 +0.70 +15.91% 14,732 10,659 0.70 0.23 9 67 None
SPCX Options Chain 114.49 Call 160.00 8/14 No 0.45 0.46 0.45 -0.84 -65.12% 14,681 12,630 1.13 0.07 2 35 None
NFLX Options Chain 74.14 Call 79.00 8/14 No 0.29 0.31 0.31 +0.14 +82.36% 14,276 2,510 0.36 0.19 7 56 None
AAPL Options Chain 313.33 Put 305.00 8/12 No 1.32 1.34 1.32 +0.61 +85.92% 14,228 1,117 0.26 -0.38 9 65 None
PLTR Options Chain 172.01 Put 175.00 8/14 No 3.10 3.20 3.15 -3.27 -50.94% 14,219 475 0.57 -0.40 11 52 None
NVDA Options Chain 223.96 Call 230.00 8/28 Yes 3.85 4.00 3.92 -2.49 -38.85% 14,189 15,729 0.43 0.31 13 58 None
NVDA Options Chain 223.96 Call 220.00 8/17 No 2.90 2.95 2.90 -4.20 -59.16% 14,025 5,793 0.32 0.41 13 58 None
NVDA Options Chain 223.96 Call 225.00 8/28 Yes 5.40 5.60 5.53 -3.01 -35.25% 14,016 9,910 0.43 0.39 13 58 None
SOUN Options Chain 8.02 Call 8.00 8/14 No 0.10 0.11 0.11 -0.24 -68.58% 13,981 6,304 0.92 0.29 3 16 None
AMZN Options Chain 274.48 Call 285.00 8/14 No 1.22 1.24 1.23 +0.13 +11.82% 13,669 8,446 0.33 0.22 9 61 None
NVDA Options Chain 223.96 Call 240.00 9/18 Yes 3.75 3.90 3.80 -2.05 -35.05% 13,657 54,632 0.39 0.25 13 58 None
CMG Options Chain 32.79 Put 32.50 9/18 No 1.60 1.68 1.59 +0.24 +17.78% 13,623 12,934 0.37 -0.48 9 50 None
TSLA Options Chain 320.47 Call 335.00 8/12 No 1.93 1.96 1.93 -1.35 -41.16% 13,620 1,760 0.42 0.31 8 58 None
AAPL Options Chain 313.33 Call 305.00 8/12 No 3.70 3.80 3.72 -5.36 -59.04% 13,592 372 0.27 0.62 9 65 None
SPCX Options Chain 114.49 Put 125.00 8/14 No 1.83 1.85 1.84 -1.56 -45.89% 13,562 6,361 0.91 -0.24 2 35 None
AMZN Options Chain 274.48 Call 280.00 8/12 No 1.49 1.55 1.55 -0.02 -1.28% 13,463 1,332 0.32 0.33 9 61 None
HTZ Options Chain 2.28 Call 3.00 9/18 Yes 0.18 0.22 0.21 -0.09 -30.00% 13,365 17,603 1.59 0.27 10 21 None
MRK Options Chain 128.58 Call 138.00 8/14 No 0.10 0.12 0.10 -0.01 -9.10% 13,287 229 0.32 0.06 9 66 None
AMZN Options Chain 274.48 Call 290.00 8/14 No 0.51 0.52 0.51 +0.02 +4.09% 13,243 11,280 0.34 0.11 9 61 None
GLW Options Chain 161.24 Call 140.00 11/20 No 33.65 35.00 34.20 -6.80 -16.59% 13,177 376 0.74 0.70 9 54 None
TSLA Options Chain 320.47 Call 340.00 8/14 No 2.22 2.25 2.19 -0.96 -30.48% 13,122 10,470 0.43 0.26 8 58 None
AMZN Options Chain 274.48 Call 275.00 8/28 No 8.90 9.30 9.20 +1.16 +14.43% 12,985 1,463 0.31 0.57 9 61 None
TSLA Options Chain 320.47 Call 335.00 8/14 No 3.45 3.55 3.50 -1.19 -25.38% 12,952 11,446 0.42 0.36 8 58 None
AAPL Options Chain 313.33 Put 305.00 8/14 No 2.21 2.24 2.24 +1.06 +89.84% 12,717 2,929 0.26 -0.41 9 65 None
RIG Options Chain 5.26 Call 6.00 9/18 No 0.26 0.27 0.26 +0.16 +160.00% 12,708 7,642 0.51 0.41 6 50 None
SOFI Options Chain 18.38 Call 18.50 8/14 No 0.24 0.25 0.25 -0.15 -37.50% 12,570 13,003 0.51 0.36 10 46 None
AAPL Options Chain 313.33 Call 310.00 8/14 No 2.23 2.32 2.26 -3.62 -61.57% 12,552 8,536 0.26 0.36 9 65 None
IREN Options Chain 41.55 Call 42.00 8/14 No 0.71 0.75 0.74 -1.25 -62.82% 12,537 3,049 1.14 0.28 9 42 None
AAPL Options Chain 313.33 Call 320.00 8/14 No 0.35 0.36 0.35 -1.18 -77.13% 12,461 12,985 0.28 0.08 9 65 None
PLTR Options Chain 172.01 Put 162.50 8/14 No 0.44 0.46 0.46 -0.89 -65.93% 12,393 1,758 0.62 -0.10 11 52 None
HVT Options Chain 29.40 Call 35.00 8/21 No 0.05 0.10 0.10 -0.03 -23.08% 12,150 11 0.74 0.03 15 42 None
PLTR Options Chain 172.01 Call 200.00 8/14 No 0.18 0.19 0.19 0.00 0.00% 12,126 5,133 0.64 0.05 11 52 None
AAPL Options Chain 313.33 Call 320.00 8/12 No 0.09 0.10 0.09 -0.93 -91.18% 11,975 3,924 0.31 0.03 9 65 None
WULF Options Chain 17.08 Call 18.00 9/18 No 1.19 1.22 1.18 -0.57 -32.58% 11,971 21,903 0.88 0.42 2 38 None
DIS Options Chain 104.90 Put 90.00 9/18 No 0.16 0.24 0.20 +0.07 +53.85% 11,968 17,976 0.28 -0.05 14 70 None
NVDA Options Chain 223.96 Call 220.00 8/28 Yes 7.45 7.65 7.55 -3.65 -32.59% 11,938 17,884 0.44 0.48 13 58 None
AMZN Options Chain 274.48 Call 277.50 8/12 No 2.54 2.59 2.56 +0.20 +8.48% 11,864 1,806 0.31 0.47 9 61 None
NFLX Options Chain 74.14 Call 78.00 8/14 No 0.52 0.53 0.52 +0.26 +100.00% 11,780 7,607 0.36 0.29 7 56 None
INTC Options Chain 101.69 Put 70.00 9/18 No 0.70 0.75 0.74 -0.01 -1.34% 11,668 17,724 0.74 -0.07 5 55 None
CMG Options Chain 32.79 Call 32.50 9/18 No 1.43 1.66 1.44 -0.44 -23.41% 11,550 4,078 0.36 0.52 9 50 None
HTZ Options Chain 2.28 Call 2.00 8/14 Yes 0.21 0.22 0.22 -0.18 -45.00% 11,529 17,239 1.69 0.67 10 21 None
DELL Options Chain 454.16 Call 500.00 8/21 No 10.25 10.70 10.40 -0.99 -8.70% 11,523 6,746 0.80 0.34 11 52 None
TSLA Options Chain 320.47 Call 332.50 8/12 No 2.68 2.72 2.71 -1.49 -35.48% 11,515 693 0.42 0.39 8 58 None
MSTR Options Chain 100.01 Call 105.00 8/14 No 0.83 0.89 0.88 -1.14 -56.44% 11,513 28,888 0.80 0.20 4 54 None
GLW Options Chain 161.24 Put 120.00 9/18 No 1.69 1.94 1.90 +0.19 +11.12% 11,489 12,846 0.72 -0.10 9 54 None
MSFT Options Chain 499.99 Call 507.50 8/12 No 3.65 4.00 3.97 +1.07 +36.90% 11,487 170 0.29 0.46 14 72 None
F Options Chain 14.00 Call 14.00 8/14 No 0.12 0.14 0.13 -0.04 -23.53% 11,425 10,291 0.31 0.43 9 48 None
AMZN Options Chain 274.48 Call 285.00 8/12 No 0.47 0.49 0.47 -0.13 -21.67% 11,416 1,824 0.33 0.14 9 61 None
INTC Options Chain 101.69 Call 110.00 8/12 No 0.06 0.08 0.07 -0.58 -89.24% 11,243 925 0.85 0.02 5 55 None
DIS Options Chain 104.90 Call 110.00 9/18 No 0.95 1.05 1.00 -0.51 -33.78% 11,141 6,736 0.23 0.22 14 70 None
HTZ Options Chain 2.28 Call 2.00 8/21 Yes 0.26 0.29 0.29 -0.19 -39.59% 11,128 24,401 1.54 0.64 10 21 None
TSLA Options Chain 320.47 Call 325.00 8/12 No 6.35 6.50 6.65 -1.13 -14.53% 11,118 2,732 0.41 0.68 8 58 None
BTDR Options Chain 11.10 Put 6.00 12/18 Yes 0.80 0.90 0.81 +0.14 +20.90% 11,006 1,733 1.24 -0.18 8 28 None
GME Options Chain 19.16 Call 19.50 8/14 No 0.08 0.10 0.08 -0.08 -50.00% 10,915 4,575 0.38 0.19 10 39 None
TSLA Options Chain 320.47 Call 340.00 8/12 No 0.96 0.98 1.01 -1.06 -51.21% 10,848 2,634 0.44 0.18 8 58 None
NNDM Options Chain 1.63 Call 1.50 8/21 No 0.10 0.25 0.18 +0.05 +38.47% 10,831 13,373 0.99 0.78 12 28 None
TSLA Options Chain 320.47 Put 332.50 8/12 No 5.95 6.05 5.98 -2.12 -26.18% 10,746 1,533 0.42 -0.61 8 58 None
SPCX Options Chain 114.49 Call 155.00 8/14 No 0.69 0.70 0.70 -1.04 -59.77% 10,685 7,986 1.08 0.10 2 35 None
WULF Options Chain 17.08 Call 25.00 8/21 No 0.01 0.03 0.01 -0.03 -75.00% 10,683 35,158 1.13 0.01 2 38 None
AAPL Options Chain 313.33 Put 300.00 8/12 No 0.35 0.37 0.36 +0.11 +44.00% 10,657 770 0.28 -0.16 9 65 None
AAPL Options Chain 313.33 Call 305.00 8/14 No 4.70 4.85 4.75 -4.70 -49.74% 10,651 1,275 0.27 0.59 9 65 None
ORCL Options Chain 147.02 Call 150.00 8/14 No 4.65 4.75 4.65 +1.25 +36.77% 10,586 14,524 0.64 0.56 9 67 None
HTZ Options Chain 2.28 Put 1.50 8/28 Yes 0.03 0.07 0.08 +0.02 +33.34% 10,586 737 1.54 -0.11 10 21 None
AAPL Options Chain 313.33 Call 325.00 8/14 No 0.14 0.16 0.15 -0.54 -78.27% 10,555 9,231 0.30 0.04 9 65 None
PCG Options Chain 17.46 Call 18.00 8/21 No 0.16 0.21 0.18 -0.15 -45.46% 10,540 27,496 0.39 0.28 9 50 None
NVDA Options Chain 223.96 Call 232.50 8/14 No 0.22 0.24 0.22 -1.01 -82.12% 10,538 32,280 0.40 0.06 13 58 None
INTC Options Chain 101.69 Call 105.00 8/14 No 0.90 0.94 0.90 -1.76 -66.17% 10,530 8,167 0.81 0.20 5 55 None
IBM Options Chain 237.10 Call 250.00 8/14 No 0.35 0.40 0.37 -0.30 -44.78% 10,461 3,037 0.39 0.09 9 66 None
NVDA Options Chain 223.96 Put 200.00 8/14 No 0.21 0.22 0.21 +0.04 +23.53% 10,436 15,024 0.49 -0.06 13 58 None
BTDR Options Chain 11.10 Put 7.50 12/18 Yes 1.40 1.65 1.65 +0.50 +43.48% 10,405 11,163 1.18 -0.27 8 28 None
MSFT Options Chain 499.99 Call 540.00 8/28 No 2.11 2.46 2.27 +0.32 +16.41% 10,375 492 0.27 0.15 14 72 None
AAPL Options Chain 313.33 Put 307.50 8/14 No 3.25 3.50 3.31 +1.59 +92.45% 10,368 3,096 0.26 -0.52 9 65 None
ONDS Options Chain 9.16 Call 9.50 8/14 Yes 0.55 0.56 0.55 +0.07 +14.59% 10,325 9,743 1.69 0.48 9 40 None
AAPL Options Chain 313.33 Call 315.00 8/14 No 0.91 0.94 0.92 -2.18 -70.33% 10,324 11,610 0.27 0.18 9 65 None
MSFT Options Chain 499.99 Call 510.00 8/14 No 4.50 4.75 4.65 +1.12 +31.73% 10,313 6,701 0.29 0.42 14 72 None
SHEL Options Chain 88.50 Call 94.00 8/14 No 0.05 0.10 0.10 -0.05 -33.34% 10,301 45 0.29 0.07 18 70 None
DIS Options Chain 104.90 Call 110.00 8/21 No 0.12 0.22 0.16 -0.19 -54.29% 10,238 16,667 0.25 0.07 14 70 None
WULF Options Chain 17.08 Call 26.00 9/25 No 0.10 0.32 0.23 % 10,230 0 0.94 0.09 2 38 None
COIN Options Chain 153.60 Call 160.00 8/21 No 2.70 2.88 2.80 -2.45 -46.67% 10,194 13,002 0.66 0.29 7 55 None
PLTR Options Chain 172.01 Put 167.50 8/14 No 0.99 1.01 1.01 -1.72 -63.01% 10,189 2,515 0.58 -0.17 11 52 None
PLTR Options Chain 172.01 Call 187.50 8/14 No 1.03 1.05 1.06 +0.28 +35.90% 10,139 2,707 0.58 0.18 11 52 None
DIS Options Chain 104.90 Call 100.00 8/21 No 3.70 4.05 3.70 -1.70 -31.49% 10,103 13,637 0.25 0.79 14 70 None
SPCX Options Chain 114.49 Call 180.00 8/21 No 0.52 0.54 0.52 -0.77 -59.69% 10,072 11,609 1.04 0.06 2 35 None
CORZ Options Chain 21.13 Call 29.00 9/18 No 0.15 0.21 0.21 -0.15 -41.67% 10,043 17,692 0.77 0.08 5 30 None
GLW Options Chain 161.24 Call 115.00 9/18 No 43.45 45.50 46.00 -6.85 -12.97% 10,022 10,254 0.68 0.93 9 54 None
DASH Options Chain 216.30 Call 170.00 11/20 No 46.00 49.25 46.50 -10.46 -18.37% 10,011 6,754 0.50 0.83 10 59 None
RCAT Options Chain 9.21 Call 21.00 10/16 Yes 0.19 0.31 0.22 +0.04 +22.23% 10,006 10,532 1.19 0.11 7 35 None
DASH Options Chain 216.30 Call 145.00 9/18 No 63.50 67.65 64.83 -12.22 -15.86% 10,001 10,175 0.87 0.99 10 59 None
EYE Options Chain 22.55 Call 25.00 10/16 Yes 1.00 1.70 1.20 -0.40 -25.00% 10,000 10,195 0.58 0.38 11 41 None
MSFT Options Chain 499.99 Call 510.00 8/12 No 2.69 3.00 2.90 +0.58 +25.00% 9,952 872 0.29 0.37 14 72 None
NVDA Options Chain 223.96 Put 212.50 8/14 No 1.48 1.53 1.53 +0.80 +109.59% 9,898 21,170 0.39 -0.26 13 58 None
BSX Options Chain 49.46 Put 46.50 8/21 No 0.10 0.20 0.14 -0.29 -67.45% 9,874 380 0.40 -0.10 7 54 None
T Options Chain 23.80 Call 25.00 8/14 No 0.01 0.04 0.03 -0.01 -25.00% 9,841 11,433 0.27 0.08 15 70 None
NVDA Options Chain 223.96 Call 227.50 8/14 No 0.60 0.63 0.62 -1.99 -76.25% 9,830 32,613 0.38 0.15 13 58 None
OPEN Options Chain 3.48 Call 3.50 8/14 No 0.10 0.11 0.11 -0.01 -8.34% 9,810 4,484 0.79 0.49 6 31 None
AAPL Options Chain 313.33 Call 315.00 8/12 No 0.34 0.35 0.34 -1.89 -84.76% 9,786 7,926 0.28 0.10 9 65 None
NVDA Options Chain 223.96 Put 222.50 8/12 No 5.10 5.65 5.65 +3.09 +120.71% 9,784 1,061 0.38 -0.79 13 58 None
SMCI Options Chain 31.13 Call 35.00 8/14 Yes 1.09 1.12 1.11 +0.06 +5.72% 9,735 10,348 1.65 0.33 14 54 None
MARA Options Chain 10.19 Call 10.00 8/14 Yes 0.21 0.22 0.22 -0.29 -56.87% 9,600 12,110 0.99 0.33 4 41 None
COIN Options Chain 153.60 Call 150.00 10/16 No 16.60 17.35 16.74 -4.06 -19.52% 9,599 345 0.66 0.56 7 55 None
RKLB Options Chain 82.83 Call 100.00 8/14 Yes 0.80 0.82 0.80 -0.48 -37.50% 9,531 3,548 1.64 0.13 7 44 None
AAPL Options Chain 313.33 Put 140.00 8/21 No 0.00 0.01 0.01 -0.01 -50.00% 9,500 268 1.42 0.00 9 65 None
NVDA Options Chain 223.96 Call 210.00 8/14 No 8.60 8.80 8.66 -5.91 -40.57% 9,489 19,629 0.39 0.81 13 58 None
MARA Options Chain 10.19 Put 9.50 8/14 Yes 0.34 0.36 0.34 +0.14 +70.00% 9,473 11,448 0.92 -0.47 4 41 None
ACHR Options Chain 5.59 Call 6.00 8/14 Yes 0.53 0.55 0.55 +0.36 +189.48% 9,445 7,309 1.46 0.54 7 37 None
NVDA Options Chain 223.96 Put 217.50 8/14 No 3.30 3.40 3.40 +1.77 +108.59% 9,392 3,782 0.39 -0.48 13 58 None
PLTR Options Chain 172.01 Put 165.00 8/14 No 0.66 0.68 0.67 -1.26 -65.29% 9,391 4,332 0.60 -0.13 11 52 None
LGO Options Chain 0.70 Call 1.00 9/18 Yes 0.15 0.20 0.18 +0.13 +260.00% 9,354 11 1.80 0.60 12 24 None
IREN Options Chain 41.55 Call 45.00 8/14 No 0.28 0.31 0.30 -0.72 -70.59% 9,348 7,538 1.20 0.13 9 42 None
NVDA Options Chain 223.96 Call 222.50 8/28 Yes 6.35 6.55 6.40 % 9,331 0 0.44 0.44 13 58 None
TTD Options Chain 13.80 Call 13.00 8/14 Yes 0.39 0.40 0.40 -0.61 -60.40% 9,318 1,338 0.71 0.53 13 47 None
AMC Options Chain 2.58 Call 2.50 9/18 No 0.25 0.27 0.26 -0.12 -31.58% 9,265 13,292 0.89 0.54 7 30 None
MSFT Options Chain 499.99 Call 515.00 8/12 No 1.35 1.50 1.35 -0.10 -6.90% 9,250 1,459 0.29 0.23 14 72 None
NVDA Options Chain 223.96 Call 235.00 8/21 No 0.76 0.79 0.77 -1.35 -63.68% 9,191 33,850 0.36 0.13 13 58 None
HTZ Options Chain 2.28 Call 4.00 8/21 Yes 0.05 0.07 0.07 -0.08 -53.34% 9,163 13,042 2.77 0.14 10 21 None
SPCX Options Chain 114.49 Call 145.00 8/14 No 1.68 1.71 1.71 -1.65 -49.11% 9,122 10,046 1.01 0.23 2 35 None
SPCX Options Chain 114.49 Call 157.50 8/14 No 0.56 0.57 0.56 -0.96 -63.16% 9,117 1,040 1.10 0.08 2 35 None
AMC Options Chain 2.58 Call 3.00 8/21 No 0.04 0.05 0.04 -0.04 -50.00% 9,059 86,065 1.17 0.18 7 30 None
TSLA Options Chain 320.47 Put 335.00 8/12 No 7.70 7.85 7.65 -1.85 -19.48% 9,059 88 0.42 -0.69 8 58 None
NVDA Options Chain 223.96 Put 225.00 8/14 No 8.20 8.50 8.40 +3.95 +88.77% 9,006 5,873 0.38 -0.78 13 58 None
CORZ Options Chain 21.13 Put 12.00 9/18 No 0.01 0.24 0.08 -0.02 -20.00% 9,004 30,560 0.90 -0.02 5 30 None
ACHR Options Chain 5.59 Call 7.00 8/21 Yes 0.26 0.27 0.26 +0.18 +225.00% 9,004 18,234 1.19 0.26 7 37 None
NVDA Options Chain 223.96 Call 240.00 8/28 Yes 1.81 1.89 1.81 -1.42 -43.97% 9,003 16,744 0.43 0.17 13 58 None
NVDA Options Chain 223.96 Put 207.50 8/14 No 0.62 0.64 0.65 +0.30 +85.72% 8,980 4,084 0.42 -0.14 13 58 None
TSLA Options Chain 320.47 Call 375.00 8/28 No 1.67 1.70 1.72 -0.40 -18.87% 8,970 1,151 0.45 0.14 8 58 None
NVDA Options Chain 223.96 Put 210.00 8/21 No 2.38 2.43 2.43 +0.97 +66.44% 8,941 24,551 0.37 -0.28 13 58 None
SPCX Options Chain 114.49 Call 150.00 8/21 No 2.74 2.79 2.79 -1.71 -38.00% 8,915 33,227 0.90 0.24 2 35 None
IREN Options Chain 41.55 Call 41.00 8/21 No 1.80 1.90 1.94 -1.41 -42.09% 8,903 1,401 1.01 0.42 9 42 None
MARA Options Chain 10.19 Call 10.50 8/14 Yes 0.09 0.11 0.10 -0.19 -65.52% 8,897 43,242 0.98 0.18 4 41 None
NVDA Options Chain 223.96 Put 205.00 8/14 No 0.41 0.43 0.41 +0.16 +64.00% 8,874 16,358 0.44 -0.10 13 58 None
SPCX Options Chain 114.49 Call 160.00 8/21 No 1.52 1.56 1.52 -1.33 -46.67% 8,844 37,170 0.95 0.15 2 35 None
ORCL Options Chain 147.02 Call 160.00 8/21 No 3.10 3.25 3.20 +0.75 +30.62% 8,827 18,517 0.61 0.32 9 67 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
AAPL Options Chain 313.33 Put 300.00 8/14 No 0.86 0.89 0.88 +0.39 +79.60% 8,758 6,724 0.27 -0.21 9 65 None
NOK Options Chain 9.44 Call 10.00 8/14 No 0.03 0.05 0.04 -0.06 -60.00% 8,750 15,604 0.71 0.12 11 44 None
WULF Options Chain 17.08 Call 22.00 9/18 No 0.42 0.44 0.44 -0.23 -34.33% 8,671 11,777 0.90 0.19 2 38 None
INTC Options Chain 101.69 Call 120.00 8/21 No 0.41 0.43 0.41 -0.59 -59.00% 8,607 37,720 0.78 0.07 5 55 None
ORCL Options Chain 147.02 Call 170.00 8/14 No 0.29 0.32 0.32 +0.04 +14.29% 8,542 4,807 0.72 0.06 9 67 None
BKD Options Chain 14.21 Call 15.00 9/18 Yes 0.35 0.75 0.72 -0.13 -15.30% 8,538 1 0.51 0.35 4 39 None
SPCX Options Chain 114.49 Call 132.00 8/14 No 5.55 5.60 5.56 -2.20 -28.36% 8,509 1,801 0.93 0.55 2 35 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
NVDA Options Chain 223.96 Call 215.00 8/14 No 4.95 5.05 5.00 -5.25 -51.22% 8,491 16,638 0.38 0.63 13 58 None
F Options Chain 14.00 Call 14.50 8/14 No 0.03 0.04 0.04 -0.01 -20.00% 8,473 6,833 0.37 0.08 9 48 None
META Options Chain 592.10 Call 610.00 8/14 No 3.65 3.95 3.80 -0.85 -18.28% 8,453 1,366 0.38 0.27 11 66 None
BTU Options Chain 23.81 Call 26.00 8/14 No 0.17 0.23 0.19 +0.05 +35.72% 8,434 73 0.61 0.19 13 3 None
SPCX Options Chain 114.49 Call 136.00 8/14 No 3.90 4.00 3.90 -2.08 -34.79% 8,413 2,278 0.95 0.43 2 35 None
NVDA Options Chain 223.96 Call 212.50 8/14 No 6.65 6.85 6.60 -5.90 -47.20% 8,370 6,531 0.38 0.74 13 58 None
WULF Options Chain 17.08 Put 15.00 8/21 No 0.48 0.50 0.48 +0.07 +17.08% 8,325 38,774 0.87 -0.28 2 38 None
ACHR Options Chain 5.59 Call 7.50 8/14 Yes 0.10 0.12 0.11 +0.08 +266.67% 8,276 937 1.71 0.13 7 37 None
NVDA Options Chain 223.96 Put 205.00 8/12 No 0.12 0.14 0.13 0.00 0.00% 8,272 800 0.47 -0.05 13 58 None
KHC Options Chain 25.34 Put 24.00 8/21 No 0.12 0.18 0.17 +0.04 +30.77% 8,258 728 0.28 -0.21 8 58 None
SPCX Options Chain 114.49 Call 140.00 8/21 No 5.00 5.10 5.02 -2.18 -30.28% 8,254 12,698 0.86 0.40 2 35 None
NVDA Options Chain 223.96 Call 217.50 8/14 No 3.55 3.60 3.60 -4.76 -56.94% 8,252 5,151 0.38 0.52 13 58 None
AMD Options Chain 483.36 Put 455.00 8/19 No 8.45 10.00 8.99 +0.23 +2.63% 8,252 4,533 0.57 -0.29 11 60 None
ONDS Options Chain 9.16 Call 10.00 8/21 Yes 0.53 0.57 0.55 +0.06 +12.25% 8,243 16,634 1.30 0.41 9 40 None
ONDS Options Chain 9.16 Call 10.00 8/14 Yes 0.37 0.39 0.39 +0.05 +14.71% 8,237 11,493 1.69 0.36 9 40 None
WULF Options Chain 17.08 Put 15.00 9/18 No 1.23 1.30 1.26 +0.16 +14.55% 8,184 9,512 0.90 -0.34 2 38 None
GOOG Options Chain 353.68 Call 370.00 8/14 No 0.77 0.80 0.80 -0.23 -22.33% 8,184 2,585 0.32 0.13 15 73 None
LYG Options Chain 6.28 Put 6.00 10/16 No 0.25 0.30 0.28 +0.03 +12.00% 8,175 8 0.36 -0.38 9 42 None
PLTR Options Chain 172.01 Put 160.00 8/14 No 0.32 0.33 0.32 -0.61 -65.60% 8,155 4,915 0.65 -0.08 11 52 None
PLUG Options Chain 2.18 Call 3.00 8/14 Yes 0.02 0.04 0.03 +0.01 +50.00% 8,131 4,278 2.60 0.04 5 25 None
MSTR Options Chain 100.01 Call 110.00 8/14 No 0.35 0.41 0.35 -0.67 -65.69% 8,122 16,277 0.85 0.10 4 54 None
RXT Options Chain 4.90 Call 6.00 8/14 Yes 0.15 0.20 0.15 -0.03 -16.67% 8,110 1,976 2.48 0.20 8 26 None
CVNA Options Chain 70.85 Call 65.00 8/21 No 9.55 10.05 9.86 +2.99 +43.53% 8,108 4,451 0.61 0.85 7 46 None
MSFT Options Chain 499.99 Call 520.00 8/21 No 3.80 4.15 4.04 +0.64 +18.83% 8,081 11,046 0.26 0.29 14 72 None
TSLA Options Chain 320.47 Call 350.00 8/14 No 0.82 0.83 0.85 -0.61 -41.79% 8,071 16,092 0.46 0.13 8 58 None
INTC Options Chain 101.69 Call 100.00 8/12 No 1.23 1.29 1.24 -2.61 -67.80% 8,060 703 0.78 0.34 5 55 None
INTC Options Chain 101.69 Call 100.00 8/14 No 2.15 2.20 2.18 -2.70 -55.33% 8,054 4,796 0.79 0.40 5 55 None
ACHR Options Chain 5.59 Put 6.00 8/14 Yes 0.28 0.29 0.29 -0.31 -51.67% 8,051 175 1.48 -0.46 7 37 None
WULF Options Chain 17.08 Put 12.00 9/18 No 0.33 0.37 0.33 0.00 0.00% 8,045 3,372 0.91 -0.12 2 38 None
BETA Options Chain 23.51 Call 25.00 9/18 No 2.00 2.60 2.20 +0.10 +4.77% 8,042 818 0.85 0.50 3 18 None
CVNA Options Chain 70.85 Call 69.00 8/21 No 6.25 6.70 6.62 +3.80 +134.76% 8,018 222 0.58 0.71 7 46 None
CVNA Options Chain 70.85 Call 67.00 8/21 No 7.85 8.30 6.40 +1.40 +28.00% 8,001 80 0.59 0.79 7 46 None
NVDA Options Chain 223.96 Put 212.50 8/21 No 3.10 3.20 3.13 +1.23 +64.74% 7,979 1,652 0.37 -0.33 13 58 None
BAC Options Chain 63.17 Put 63.00 8/14 No 0.21 0.22 0.21 -0.35 -62.50% 7,950 3,015 0.20 -0.30 12 74 None
PLTR Options Chain 172.01 Put 172.50 8/14 No 2.22 2.25 2.23 -2.72 -54.95% 7,940 601 0.57 -0.31 11 52 None
VST Options Chain 140.59 Call 160.00 9/18 Yes 3.65 3.85 3.80 +0.55 +16.93% 7,934 1,620 0.50 0.29 6 56 None
LYFT Options Chain 17.46 Call 18.00 8/21 Yes 0.26 0.29 0.29 -0.19 -39.59% 7,906 11,592 0.46 0.33 14 43 None
GOOG Options Chain 353.68 Call 355.00 8/14 No 5.20 5.40 5.25 +0.35 +7.15% 7,882 980 0.32 0.53 15 73 None
MARA Options Chain 10.19 Call 10.00 8/21 Yes 0.39 0.40 0.39 -0.33 -45.84% 7,836 1,729 0.88 0.41 4 41 None
GOOGL Options Chain 354.75 Call 360.00 8/14 No 3.75 3.80 3.77 +0.49 +14.94% 7,809 6,415 0.33 0.43 10 65 None
AMZN Options Chain 274.48 Call 282.50 8/12 No 0.86 0.88 0.86 -0.15 -14.86% 7,806 481 0.32 0.22 9 61 None
CRWV Options Chain 91.36 Call 100.00 8/14 No 2.20 2.25 2.21 -1.24 -35.95% 7,798 7,665 1.59 0.29 3 21 None
MSTR Options Chain 100.01 Call 100.00 8/14 No 1.99 2.14 2.04 -1.84 -47.43% 7,771 16,982 0.78 0.39 4 54 None
HTZ Options Chain 2.28 Call 3.00 8/21 Yes 0.08 0.09 0.08 -0.13 -61.91% 7,757 14,188 2.12 0.26 10 21 None
VST Options Chain 140.59 Call 175.00 9/18 Yes 1.50 1.65 1.51 +0.06 +4.14% 7,755 7,529 0.51 0.15 6 56 None
SMCI Options Chain 31.13 Call 33.00 8/14 Yes 1.65 1.74 1.66 +0.11 +7.10% 7,744 3,084 1.61 0.45 14 54 None
NVDA Options Chain 223.96 Call 237.50 8/14 No 0.09 0.10 0.09 -0.43 -82.70% 7,698 11,547 0.42 0.02 13 58 None
MSFT Options Chain 499.99 Put 500.00 8/12 No 2.21 2.36 2.25 -3.05 -57.55% 7,697 141 0.33 -0.29 14 72 None
AAPL Options Chain 313.33 Call 320.00 8/21 No 1.30 1.34 1.31 -1.84 -58.42% 7,671 25,697 0.25 0.17 9 65 None
TSLA Options Chain 320.47 Call 350.00 8/12 No 0.24 0.26 0.26 -0.49 -65.34% 7,668 3,486 0.48 0.06 8 58 None
FIG Options Chain 23.26 Call 28.00 8/14 No 0.17 0.20 0.18 +0.06 +50.00% 7,632 1,941 0.90 0.15 3 19 None
NVDA Options Chain 223.96 Call 250.00 9/18 Yes 2.16 2.20 2.18 -1.22 -35.89% 7,612 46,619 0.39 0.16 13 58 None
PLTR Options Chain 172.01 Call 180.00 8/21 No 5.20 5.35 5.27 +1.47 +38.69% 7,574 10,506 0.52 0.45 11 52 None
AAPL Options Chain 313.33 Put 307.50 8/12 No 2.34 2.42 2.40 +1.30 +118.19% 7,567 686 0.25 -0.55 9 65 None
SE Options Chain 113.43 Put 95.00 10/16 Yes 3.10 3.50 3.30 -0.29 -8.08% 7,555 399 0.59 -0.19 10 58 None
SE Options Chain 113.43 Call 135.00 10/16 Yes 4.75 5.20 4.73 +0.43 +10.00% 7,541 260 0.57 0.31 10 58 None
SE Options Chain 113.43 Put 105.00 10/16 Yes 6.25 6.65 6.35 -2.41 -27.52% 7,530 351 0.59 -0.31 10 58 None
SE Options Chain 113.43 Call 120.00 9/11 Yes 6.70 7.45 7.45 % 7,512 7,500 0.70 0.46 10 58 None
TSLA Options Chain 320.47 Put 325.00 8/12 No 2.24 2.27 2.25 -1.80 -44.45% 7,506 724 0.41 -0.32 8 58 None
CVX Options Chain 186.65 Call 200.00 8/14 No 0.72 0.79 0.77 +0.56 +266.67% 7,487 14,959 0.29 0.19 11 69 None
NBIS Options Chain 187.97 Put 120.00 8/21 No 0.50 0.63 0.55 -0.31 -36.05% 7,391 17,950 1.40 -0.04 3 22 None
RUN Options Chain 10.20 Call 10.50 8/21 No 0.26 0.29 0.27 -0.26 -49.06% 7,374 6,883 0.73 0.39 16 55 None
ORCL Options Chain 147.02 Call 150.00 8/21 No 6.75 7.25 7.04 +1.59 +29.18% 7,345 25,547 0.61 0.55 9 67 None
HIMS Options Chain 31.68 Call 40.00 8/14 Yes 0.41 0.42 0.41 +0.06 +17.15% 7,293 3,530 1.87 0.13 6 40 None
NOW Options Chain 124.88 Call 130.00 8/14 No 2.00 2.09 2.03 +0.23 +12.78% 7,283 3,189 0.59 0.38 7 54 None
AAPL Options Chain 313.33 Call 310.00 8/21 No 4.10 4.25 4.10 -3.55 -46.41% 7,274 26,161 0.24 0.42 9 65 None
AMZN Options Chain 274.48 Call 290.00 8/21 No 1.81 1.86 1.83 +0.28 +18.07% 7,253 15,588 0.31 0.22 9 61 None
SPCX Options Chain 114.49 Put 100.00 8/14 No 0.05 0.06 0.05 -0.11 -68.75% 7,202 19,791 1.20 -0.01 2 35 None
PLTR Options Chain 172.01 Call 200.00 8/21 No 0.81 0.85 0.83 +0.14 +20.29% 7,194 14,699 0.54 0.12 11 52 None
MU Options Chain 877.57 Call 880.00 8/12 No 11.80 12.20 12.30 -15.80 -56.23% 7,172 1,152 0.75 0.37 18 76 None
SPCX Options Chain 114.49 Put 123.00 8/14 No 1.39 1.41 1.40 -1.44 -50.71% 7,170 4,004 0.91 -0.19 2 35 None
MPT Options Chain 4.70 Call 4.50 1/15 No 0.21 0.25 0.21 -0.29 -58.00% 7,139 5,684 0.36 0.37 3 15 None
FIG Options Chain 23.26 Call 29.00 8/14 No 0.04 0.12 0.08 +0.03 +60.00% 7,137 543 0.87 0.08 3 19 None
TSLA Options Chain 320.47 Call 350.00 8/21 No 2.90 2.94 3.00 -0.70 -18.92% 7,132 11,557 0.42 0.22 8 58 None
AMD Options Chain 483.36 Put 420.00 8/28 No 5.70 6.05 5.87 -0.33 -5.33% 7,105 2,915 0.61 -0.16 11 60 None
UBER Options Chain 70.30 Call 80.00 8/21 No 0.85 0.87 0.85 +0.39 +84.79% 7,089 17,624 0.35 0.34 11 63 None
PURR Options Chain 6.81 Call 7.00 9/18 No 0.60 0.65 0.62 -0.16 -20.52% 7,087 15,239 0.88 0.47 3 16 None
SPCX Options Chain 114.49 Call 135.00 8/21 No 6.75 6.85 6.82 -2.13 -23.80% 7,062 21,024 0.85 0.49 2 35 None
GOOG Options Chain 353.68 Call 375.00 8/14 No 0.36 0.40 0.39 -0.14 -26.42% 7,043 1,634 0.33 0.08 15 73 None
AAPL Options Chain 313.33 Call 317.50 8/12 No 0.17 0.19 0.19 -1.36 -87.75% 7,042 3,464 0.29 0.06 9 65 None
META Options Chain 592.10 Put 602.50 8/12 No 9.95 11.45 10.85 -3.45 -24.13% 7,011 34 0.35 -0.68 11 66 None
PLTR Options Chain 172.01 Put 177.50 8/14 No 4.30 4.40 4.34 -3.67 -45.82% 6,998 149 0.57 -0.50 11 52 None
T Options Chain 23.80 Call 24.50 8/14 No 0.08 0.11 0.10 0.00 0.00% 6,980 3,148 0.28 0.24 15 70 None
BABA Options Chain 128.41 Call 140.00 8/14 No 0.45 0.48 0.47 +0.17 +56.67% 6,934 3,401 0.50 0.14 14 26 None
SPCX Options Chain 114.49 Put 132.00 8/14 No 4.55 4.60 4.58 -1.92 -29.54% 6,914 708 0.93 -0.45 2 35 None
SPCX Options Chain 114.49 Call 130.00 8/14 No 6.60 6.70 6.65 -2.10 -24.00% 6,893 13,312 0.92 0.61 2 35 None
MU Options Chain 877.57 Call 900.00 8/14 No 13.65 14.25 14.00 -11.56 -45.23% 6,880 3,034 0.78 0.32 18 76 None
NVDA Options Chain 223.96 Call 220.00 9/18 Yes 10.45 10.55 10.54 -3.76 -26.30% 6,875 38,173 0.40 0.50 13 58 None
NVDA Options Chain 223.96 Put 207.50 8/12 No 0.21 0.23 0.21 +0.03 +16.67% 6,855 856 0.44 -0.08 13 58 None
META Options Chain 592.10 Call 620.00 8/12 No 0.59 0.69 0.62 -0.93 -60.00% 6,854 116 0.40 0.09 11 66 None
CIFR Options Chain 17.51 Put 18.00 9/18 No 2.92 3.35 3.13 +0.28 +9.83% 6,840 11,314 1.06 -0.53 4 39 None
SOFI Options Chain 18.38 Put 18.00 8/14 No 0.29 0.30 0.29 0.00 0.00% 6,839 3,762 0.49 -0.43 10 46 None
SPCX Options Chain 114.49 Call 134.00 8/14 No 4.65 4.75 4.70 -2.05 -30.37% 6,838 989 0.94 0.49 2 35 None
T Options Chain 23.80 Put 23.00 8/14 No 0.02 0.03 0.02 -0.06 -75.00% 6,800 1,397 0.30 -0.09 15 70 None
TTD Options Chain 13.80 Call 14.00 8/14 Yes 0.10 0.11 0.10 -0.28 -73.69% 6,766 5,412 0.75 0.19 13 47 None
AAPL Options Chain 313.33 Call 312.50 8/12 No 0.65 0.68 0.66 -2.84 -81.15% 6,742 1,001 0.26 0.18 9 65 None
NFLX Options Chain 74.14 Call 75.00 8/21 No 2.53 2.58 2.55 +1.01 +65.59% 6,723 14,814 0.33 0.64 7 56 None
SPCX Options Chain 114.49 Call 133.00 8/14 No 5.10 5.20 5.19 % 6,715 0 0.93 0.52 2 35 None
HIMS Options Chain 31.68 Call 35.00 8/14 Yes 1.28 1.29 1.29 +0.19 +17.28% 6,692 3,391 1.84 0.34 6 40 None
HTZ Options Chain 2.28 Call 4.00 8/14 Yes 0.01 0.02 0.02 -0.08 -80.00% 6,676 6,379 3.38 0.00 10 21 None
INTC Options Chain 101.69 Put 85.00 8/21 No 0.78 0.85 0.82 +0.07 +9.34% 6,665 8,260 0.73 -0.13 5 55 None
WMB Options Chain 70.40 Put 65.00 9/18 No 0.45 0.60 0.55 -0.15 -21.43% 6,652 18,574 0.29 -0.15 12 69 None
HIMS Options Chain 31.68 Put 25.00 8/14 Yes 0.24 0.25 0.25 +0.02 +8.70% 6,635 1,800 1.78 -0.08 6 40 None
MRVL Options Chain 218.72 Call 230.00 8/14 No 1.53 1.63 1.60 -3.30 -67.35% 6,604 5,099 0.88 0.16 12 62 None
MSTR Options Chain 100.01 Put 90.00 8/14 No 0.60 0.67 0.64 -0.02 -3.03% 6,585 5,287 0.76 -0.15 4 54 None
ACHR Options Chain 5.59 Call 8.00 8/14 Yes 0.06 0.07 0.07 +0.05 +250.00% 6,576 920 1.87 0.08 7 37 None
PLTR Options Chain 172.01 Put 150.00 8/21 No 0.40 0.42 0.41 -0.36 -46.76% 6,570 8,244 0.60 -0.06 11 52 None
META Options Chain 592.10 Call 610.00 8/12 No 1.60 1.74 1.69 -1.46 -46.35% 6,559 301 0.37 0.19 11 66 None
NOK Options Chain 9.44 Call 9.50 8/14 No 0.10 0.12 0.12 -0.14 -53.85% 6,543 10,059 0.67 0.31 11 44 None
OKLO Options Chain 48.42 Call 50.00 8/14 No 0.32 0.33 0.33 -1.38 -80.71% 6,541 4,451 0.98 0.14 3 20 None
VRT Options Chain 279.20 Put 250.00 8/21 No 3.65 4.15 3.95 -0.75 -15.96% 6,498 6,247 0.67 -0.20 8 55 None
NFLX Options Chain 74.14 Call 78.00 9/04 No 2.00 2.08 2.01 +0.59 +41.55% 6,456 527 0.34 0.43 7 56 None
META Options Chain 592.10 Call 620.00 8/14 No 1.95 2.05 1.98 -0.82 -29.29% 6,456 971 0.39 0.16 11 66 None
T Options Chain 23.80 Put 22.50 8/14 No 0.01 0.02 0.01 -0.03 -75.00% 6,450 1,684 0.40 -0.02 15 70 None
CELH Options Chain 27.45 Call 27.50 8/14 Yes 0.45 0.58 0.54 -0.56 -50.91% 6,437 5,422 0.60 0.36 7 47 None
HOOD Options Chain 93.29 Call 100.00 8/21 No 2.14 2.20 2.18 +0.11 +5.32% 6,415 13,735 0.64 0.33 10 53 None
INTC Options Chain 101.69 Call 110.00 8/14 No 0.32 0.36 0.33 -0.94 -74.02% 6,413 13,841 0.83 0.09 5 55 None
AMZN Options Chain 274.48 Call 300.00 8/21 No 0.58 0.59 0.59 +0.08 +15.69% 6,400 41,930 0.32 0.09 9 61 None
AMD Options Chain 483.36 Call 500.00 8/14 No 4.00 4.15 4.03 -5.47 -57.58% 6,395 3,654 0.63 0.25 11 60 None
NVDA Options Chain 223.96 Call 220.00 8/24 No 4.70 4.95 4.87 % 6,370 0 0.34 0.45 13 58 None
MSFT Options Chain 499.99 Call 520.00 8/12 No 0.61 0.75 0.68 -0.08 -10.53% 6,353 545 0.30 0.12 14 72 None
GOOGL Options Chain 354.75 Call 370.00 8/14 No 1.06 1.21 1.08 -0.02 -1.82% 6,346 2,490 0.33 0.17 10 65 None
SPCX Options Chain 114.49 Put 100.00 9/18 No 1.75 1.80 1.77 -0.82 -31.66% 6,334 27,258 0.78 -0.10 2 35 None
HOOD Options Chain 93.29 Call 100.00 8/14 No 0.96 0.98 0.97 +0.03 +3.20% 6,332 12,605 0.71 0.24 10 53 None
SPCX Options Chain 114.49 Put 105.00 8/14 No 0.08 0.09 0.08 -0.21 -72.42% 6,324 12,156 1.08 -0.02 2 35 None
ONDS Options Chain 9.16 Call 10.00 9/18 Yes 1.03 1.08 1.02 +0.06 +6.25% 6,317 46,391 1.10 0.49 9 40 None
ABCL Options Chain 6.93 Call 10.00 8/21 No 0.30 0.40 0.37 +0.32 +640.00% 6,293 6,254 0.90 0.42 10 32 None
INTC Options Chain 101.69 Put 65.00 9/18 No 0.35 0.45 0.39 -0.04 -9.31% 6,292 19,298 0.76 -0.04 5 55 None
INTC Options Chain 101.69 Call 105.00 8/21 No 2.25 2.34 2.30 -2.00 -46.52% 6,280 12,440 0.74 0.31 5 55 None
PCG Options Chain 17.46 Call 20.00 8/21 No 0.00 0.04 0.02 -0.03 -60.00% 6,276 5,528 0.53 0.02 9 50 None
TSLA Options Chain 320.47 Call 320.00 8/12 No 10.10 10.25 10.19 -0.52 -4.86% 6,275 1,037 0.42 0.82 8 58 None
F Options Chain 14.00 Call 13.00 8/21 No 0.98 1.09 1.06 +0.01 +0.96% 6,274 1,171 0.50 0.98 9 48 None
FCX Options Chain 69.78 Call 80.00 10/16 No 2.94 3.15 3.02 +0.09 +3.08% 6,271 1,373 0.51 0.33 11 58 None
ACHR Options Chain 5.59 Call 9.00 9/18 Yes 0.17 0.18 0.18 +0.12 +200.00% 6,261 616 0.99 0.14 7 37 None
AMZN Options Chain 274.48 Call 285.00 8/21 No 3.00 3.10 3.05 +0.48 +18.68% 6,253 23,126 0.31 0.32 9 61 None
DELL Options Chain 454.16 Call 530.00 8/14 No 1.05 1.29 1.10 -0.91 -45.28% 6,248 223 0.90 0.10 11 52 None
CORZ Options Chain 21.13 Call 30.00 9/18 No 0.10 0.17 0.17 -0.11 -39.29% 6,225 34,371 0.77 0.06 5 30 None
NVDA Options Chain 223.96 Put 232.50 8/14 No 14.85 15.25 15.08 +4.67 +44.87% 6,222 327 0.46 -0.94 13 58 None
TSLA Options Chain 320.47 Call 337.50 8/12 No 1.37 1.39 1.41 -1.21 -46.19% 6,218 822 0.43 0.24 8 58 None
VRT Options Chain 279.20 Put 220.00 8/21 No 0.30 0.56 0.50 -0.07 -12.29% 6,208 5,943 0.70 -0.02 8 55 None
INTC Options Chain 101.69 Call 102.00 8/12 No 0.71 0.79 0.70 -2.30 -76.67% 6,183 244 0.79 0.23 5 55 None
MSFT Options Chain 499.99 Put 507.50 8/12 No 5.15 5.70 5.47 -5.23 -48.88% 6,158 3 0.32 -0.54 14 72 None
TSLA Options Chain 320.47 Call 360.00 8/14 No 0.34 0.35 0.35 -0.35 -50.00% 6,144 3,900 0.50 0.06 8 58 None
AMZN Options Chain 274.48 Put 275.00 8/12 No 1.58 1.62 1.61 -1.89 -54.00% 6,142 240 0.32 -0.37 9 61 None
NVTS Options Chain 13.89 Call 15.00 8/28 No 0.41 0.63 0.57 -0.44 -43.57% 6,140 6,201 0.94 0.33 6 36 None
NOK Options Chain 9.44 Call 10.00 8/21 No 0.12 0.13 0.12 -0.10 -45.46% 6,127 30,959 0.63 0.22 11 44 None
TSLA Options Chain 320.47 Put 327.50 8/12 No 3.20 3.30 3.18 -1.97 -38.26% 6,119 484 0.41 -0.41 8 58 None
BETA Options Chain 23.51 Call 22.50 8/21 No 2.25 2.75 2.45 +0.45 +22.50% 6,100 9,524 0.89 0.70 3 18 None
WULF Options Chain 17.08 Call 22.00 8/21 No 0.04 0.05 0.04 -0.07 -63.64% 6,085 25,739 0.98 0.05 2 38 None
RCAT Options Chain 9.21 Call 13.00 9/18 Yes 0.50 0.55 0.50 +0.12 +31.58% 6,080 218 1.09 0.28 7 35 None
NFLX Options Chain 74.14 Put 73.00 8/14 No 0.18 0.19 0.19 -0.54 -73.98% 6,068 1,737 0.37 -0.13 7 56 None
AAPL Options Chain 313.33 Put 302.50 8/12 No 0.69 0.71 0.70 +0.30 +75.00% 6,065 180 0.27 -0.25 9 65 None
NOW Options Chain 124.88 Call 132.00 8/14 No 1.36 1.43 1.40 +0.10 +7.70% 6,061 221 0.59 0.29 7 54 None
NFLX Options Chain 74.14 Call 84.00 8/14 No 0.03 0.04 0.04 0.00 0.00% 6,059 493 0.45 0.01 7 56 None
SPCX Options Chain 114.49 Put 135.00 8/14 No 6.20 6.35 6.30 -1.80 -22.23% 6,057 2,108 0.94 -0.54 2 35 None
RKLB Options Chain 82.83 Call 90.00 8/14 Yes 2.15 2.18 2.19 -0.91 -29.36% 6,054 5,843 1.57 0.30 7 44 None
CLSK Options Chain 12.38 Call 16.00 9/25 Yes 0.11 0.62 0.36 -0.21 -36.85% 6,035 2 0.93 0.23 8 40 None
MSFT Options Chain 499.99 Call 520.00 8/14 No 1.68 1.80 1.74 +0.31 +21.68% 6,020 3,334 0.29 0.20 14 72 None
CLOV Options Chain 4.78 Put 4.00 8/21 No 0.03 0.04 0.03 0.00 0.00% 6,008 1,116 0.72 -0.09 8 28 None
BTDR Options Chain 11.10 Put 11.00 8/21 Yes 2.05 2.45 2.29 +1.04 +83.20% 6,006 11,489 0.91 -0.82 8 28 None
CCJ Options Chain 97.50 Put 82.00 9/25 No 0.92 1.15 1.10 % 6,005 0 0.48 -0.12 13 56 None
NIO Options Chain 4.74 Call 5.00 8/14 No 0.02 0.03 0.03 -0.02 -40.00% 6,000 8,010 0.47 0.21 9 29 None
BSX Options Chain 49.46 Put 46.00 8/21 No 0.05 0.40 0.10 -0.21 -67.75% 5,997 3,407 0.40 -0.08 7 54 None
CLNE Options Chain 1.64 Put 0.50 12/18 Yes 0.00 0.05 0.03 0.00 0.00% 5,992 31,312 1.74 0.00 9 32 None
BABA Options Chain 128.41 Call 135.00 8/14 No 1.40 1.50 1.45 +0.63 +76.83% 5,986 5,856 0.47 0.33 14 26 None
KO Options Chain 87.16 Call 89.00 8/14 No 0.10 0.12 0.14 -0.07 -33.34% 5,986 1,319 0.19 0.14 9 61 None
F Options Chain 14.00 Put 14.00 9/18 No 0.58 0.64 0.59 -0.07 -10.61% 5,985 25,068 0.30 -0.50 9 48 None
ONDS Options Chain 9.16 Call 11.00 8/14 Yes 0.18 0.19 0.18 +0.02 +12.50% 5,978 4,087 1.78 0.20 9 40 None
NFLX Options Chain 74.14 Call 75.00 9/18 No 4.10 4.25 4.19 +1.09 +35.17% 5,976 15,581 0.33 0.60 7 56 None
SOFI Options Chain 18.38 Call 19.50 8/14 No 0.05 0.06 0.05 -0.05 -50.00% 5,929 11,303 0.54 0.11 10 46 None
NVDA Options Chain 223.96 Call 215.00 8/21 No 6.95 7.05 6.88 -4.84 -41.30% 5,927 39,048 0.36 0.60 13 58 None
NVDA Options Chain 223.96 Put 202.50 8/14 No 0.29 0.31 0.30 +0.11 +57.90% 5,911 4,695 0.46 -0.08 13 58 None
WBD Options Chain 26.78 Call 28.00 9/18 No 0.38 0.41 0.40 +0.10 +33.34% 5,908 49,315 0.21 0.32 3 19 None
INTC Options Chain 101.69 Put 75.00 8/14 No 0.00 0.04 0.01 -0.01 -50.00% 5,903 3,567 1.11 0.00 5 55 None
META Options Chain 592.10 Call 635.00 8/14 No 0.69 0.79 0.75 -0.54 -41.86% 5,902 863 0.41 0.07 11 66 None
ATNI Options Chain 31.97 Call 35.00 8/21 No 0.25 0.30 0.25 +0.12 +92.31% 5,888 597 0.50 0.19 11 38 None
INTC Options Chain 101.69 Put 90.00 9/18 No 5.05 5.25 5.20 +0.60 +13.05% 5,879 17,872 0.70 -0.31 5 55 None
RIVN Options Chain 16.00 Call 17.00 8/14 No 0.10 0.11 0.10 0.00 0.00% 5,873 5,675 0.58 0.18 7 37 None
SPCX Options Chain 114.49 Put 120.00 8/21 No 2.37 2.42 2.43 -1.40 -36.56% 5,867 13,072 0.82 -0.21 2 35 None
RKLB Options Chain 82.83 Call 85.00 8/14 Yes 3.45 3.55 3.50 -1.25 -26.32% 5,865 3,139 1.53 0.43 7 44 None
NVDA Options Chain 223.96 Call 235.00 8/12 No 0.03 0.04 0.03 -0.37 -92.50% 5,856 7,792 0.46 0.00 13 58 None
NFLX Options Chain 74.14 Call 80.00 8/21 No 0.60 0.61 0.60 +0.26 +76.48% 5,845 28,178 0.35 0.23 7 56 None
NVDA Options Chain 223.96 Call 230.00 9/18 Yes 6.50 6.60 6.48 -2.94 -31.21% 5,836 30,595 0.39 0.36 13 58 None
HIMS Options Chain 31.68 Put 27.00 8/14 Yes 0.58 0.60 0.59 +0.05 +9.26% 5,831 1,832 1.80 -0.17 6 40 None
KLAR Options Chain 19.93 Call 20.00 9/18 No 1.80 2.00 1.85 -0.30 -13.96% 5,827 14,494 0.83 0.52 3 18 None
HIMS Options Chain 31.68 Call 31.50 8/14 Yes 2.56 2.64 2.60 +0.27 +11.59% 5,814 4,597 1.84 0.56 6 40 None
KLAR Options Chain 19.93 Call 25.00 1/15 No 1.85 2.00 1.87 -0.23 -10.96% 5,809 4,944 0.70 0.38 3 18 None
ACHR Options Chain 5.59 Call 8.50 8/14 Yes 0.04 0.05 0.05 0.00 0.00% 5,808 39 1.89 0.05 7 37 None
IREN Options Chain 41.55 Put 35.00 8/14 No 0.42 0.44 0.43 +0.09 +26.48% 5,797 5,947 1.10 -0.17 9 42 None
ERO Options Chain 34.40 Call 30.00 8/21 No 6.40 6.90 6.32 +2.12 +50.48% 5,790 8,685 1.00 0.96 3 19 None
B Options Chain 41.44 Put 40.00 9/18 No 1.69 1.83 1.75 +0.67 +62.04% 5,756 4,452 0.41 -0.43 3 20 None
NKE Options Chain 41.70 Call 50.00 9/18 No 0.19 0.22 0.20 +0.01 +5.27% 5,733 21,270 0.39 0.09 13 59 None
MPT Options Chain 4.70 Call 5.00 1/15 No 0.10 0.12 0.12 -0.23 -65.72% 5,707 17,131 0.35 0.22 3 15 None
MRVL Options Chain 218.72 Call 250.00 8/21 No 1.65 1.70 1.87 -1.98 -51.43% 5,698 15,321 0.84 0.12 12 62 None
NVDA Options Chain 223.96 Put 190.00 8/14 No 0.08 0.10 0.09 +0.01 +12.50% 5,660 6,008 0.63 -0.01 13 58 None
MRVL Options Chain 218.72 Call 235.00 8/14 No 1.00 1.05 1.03 -2.60 -71.63% 5,652 1,629 0.89 0.11 12 62 None
INTC Options Chain 101.69 Call 100.00 8/21 No 3.80 3.95 3.88 -2.72 -41.22% 5,645 17,390 0.73 0.45 5 55 None
ACHR Options Chain 5.59 Call 9.00 10/16 Yes 0.29 0.33 0.30 +0.15 +100.00% 5,644 3,568 0.92 0.21 7 37 None
SPCX Options Chain 114.49 Put 131.00 8/14 No 4.05 4.15 4.15 -1.85 -30.84% 5,627 723 0.93 -0.42 2 35 None
SNAP Options Chain 5.33 Call 5.50 8/14 No 0.08 0.09 0.08 -0.01 -11.12% 5,606 11,621 0.62 0.36 8 31 None
INTC Options Chain 101.69 Put 90.00 8/12 No 0.21 0.24 0.24 -0.05 -17.25% 5,585 790 0.80 -0.09 5 55 None
MU Options Chain 877.57 Call 900.00 8/12 No 6.40 6.90 6.75 -12.25 -64.48% 5,583 954 0.76 0.23 18 76 None
SPCX Options Chain 114.49 Call 145.00 8/21 No 3.65 3.75 3.68 -1.97 -34.87% 5,582 16,838 0.88 0.32 2 35 None
TSLA Options Chain 320.47 Put 332.50 8/14 No 7.50 7.60 7.41 -2.54 -25.53% 5,581 251 0.42 -0.57 8 58 None
MARA Options Chain 10.19 Call 14.50 9/25 Yes 0.16 0.23 0.18 -0.09 -33.34% 5,567 136 0.92 0.13 4 41 None
NVDA Options Chain 223.96 Put 235.00 8/14 No 17.20 17.65 17.51 +4.72 +36.91% 5,561 395 0.43 -0.97 13 58 None
WULF Options Chain 17.08 Call 18.00 8/21 No 0.36 0.41 0.40 -0.39 -49.37% 5,540 8,462 0.90 0.28 2 38 None
SLN Options Chain 11.87 Put 12.50 9/18 Yes 0.25 0.55 0.30 -4.35 -93.55% 5,539 20 0.78 -0.20 8 28 None
META Options Chain 592.10 Call 645.00 8/14 No 0.39 0.47 0.47 -0.29 -38.16% 5,530 561 0.44 0.04 11 66 None
NVDA Options Chain 223.96 Call 250.00 8/21 No 0.16 0.17 0.17 -0.22 -56.41% 5,527 91,684 0.41 0.02 13 58 None
T Options Chain 23.80 Call 24.00 8/14 No 0.26 0.31 0.29 +0.05 +20.84% 5,526 4,837 0.28 0.50 15 70 None
MSFT Options Chain 499.99 Put 490.00 8/14 No 1.34 1.58 1.49 -1.86 -55.53% 5,521 2,099 0.32 -0.16 14 72 None
NVDA Options Chain 223.96 Call 212.50 8/12 No 5.50 5.90 5.80 -6.15 -51.47% 5,520 4,417 0.35 0.80 13 58 None
AMZN Options Chain 274.48 Call 295.00 8/14 No 0.20 0.21 0.21 -0.01 -4.55% 5,513 3,192 0.35 0.04 9 61 None
SPCX Options Chain 114.49 Call 150.00 9/18 No 7.35 7.45 7.40 -1.90 -20.43% 5,512 24,829 0.79 0.38 2 35 None
INTC Options Chain 101.69 Call 90.00 8/14 No 8.05 8.55 8.33 -3.85 -31.61% 5,503 2,309 0.80 0.85 5 55 None
NOW Options Chain 124.88 Call 130.00 8/21 No 3.55 3.75 3.70 +0.40 +12.13% 5,499 7,119 0.54 0.44 7 54 None
ERO Options Chain 34.40 Call 35.00 8/21 No 2.15 2.50 2.40 +1.20 +100.00% 5,495 13,411 0.54 0.69 3 19 None
CSCO Options Chain 121.69 Call 150.00 9/18 Yes 0.95 1.20 1.05 +0.15 +16.67% 5,490 9,375 0.47 0.13 9 60 None
BYND Options Chain 0.55 Call 1.00 8/28 No 0.01 0.02 0.01 0.00 0.00% 5,462 9,692 2.18 0.03 9 18 None
NVDA Options Chain 223.96 Put 195.00 8/28 Yes 1.55 1.62 1.58 +0.52 +49.06% 5,462 3,860 0.47 -0.13 13 58 None
AMZN Options Chain 274.48 Call 280.00 8/21 No 4.80 4.95 4.90 +0.80 +19.52% 5,459 43,206 0.31 0.44 9 61 None
CSCO Options Chain 121.69 Put 110.00 8/21 Yes 0.98 1.23 1.13 -0.22 -16.30% 5,455 10,261 0.64 -0.13 9 60 None
NVDA Options Chain 223.96 Call 225.00 8/24 No 2.85 3.05 2.89 % 5,451 0 0.34 0.33 13 58 None
NVDA Options Chain 223.96 Put 222.50 8/14 No 6.30 6.50 6.39 +3.06 +91.90% 5,432 2,325 0.37 -0.70 13 58 None
INTC Options Chain 101.69 Call 90.00 8/21 No 9.20 9.75 9.98 -2.71 -21.36% 5,428 11,912 0.72 0.76 5 55 None
NVDA Options Chain 223.96 Call 210.00 8/12 No 7.90 8.10 8.00 -6.43 -44.56% 5,421 1,376 0.38 0.87 13 58 None
ASTS Options Chain 71.94 Call 80.00 8/14 Yes 1.30 1.35 1.30 -1.09 -45.61% 5,421 2,761 1.56 0.22 5 42 None
MARA Options Chain 10.19 Call 9.50 8/14 Yes 0.39 0.41 0.42 -0.38 -47.50% 5,417 573 0.96 0.53 4 41 None
HOOD Options Chain 93.29 Call 94.00 8/14 No 2.93 3.05 3.05 +0.23 +8.16% 5,400 1,494 0.67 0.55 10 53 None
BAC Options Chain 63.17 Call 65.00 8/14 No 0.12 0.13 0.13 +0.03 +30.00% 5,399 2,602 0.20 0.17 12 74 None
FLYW Options Chain 17.78 Put 17.50 12/18 No 1.85 2.10 1.85 -0.35 -15.91% 5,391 13 0.53 -0.40 13 40 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
HPE Options Chain 53.29 Call 55.00 8/21 No 2.42 2.44 2.43 +0.40 +19.71% 5,371 11,206 0.68 0.51 10 54 None
NVDA Options Chain 223.96 Put 227.50 8/12 No 9.85 10.15 10.00 +4.65 +86.92% 5,369 158 0.40 -0.94 13 58 None
NFLX Options Chain 74.14 Put 75.00 8/14 No 0.58 0.60 0.60 -1.12 -65.12% 5,348 759 0.36 -0.31 7 56 None
NOK Options Chain 9.44 Put 8.00 8/21 No 0.03 0.05 0.04 -0.01 -20.00% 5,339 30,918 0.60 -0.08 11 44 None
NVDA Options Chain 223.96 Call 222.50 8/21 No 3.35 3.45 3.40 -3.49 -50.66% 5,337 7,546 0.35 0.37 13 58 None
NVDA Options Chain 223.96 Put 220.00 8/21 No 6.50 6.60 6.55 +2.47 +60.54% 5,334 11,852 0.36 -0.56 13 58 None
MO Options Chain 68.35 Put 60.00 9/18 No 0.38 0.50 0.48 +0.20 +71.43% 5,327 7,069 0.27 -0.16 8 57 None
OPEN Options Chain 3.48 Call 4.00 8/14 No 0.01 0.02 0.01 -0.01 -50.00% 5,324 8,178 0.94 0.05 6 31 None
WULF Options Chain 17.08 Call 20.00 9/18 No 0.68 0.74 0.71 -0.31 -30.40% 5,309 16,266 0.89 0.29 2 38 None
AVGO Options Chain 427.76 Put 425.00 8/14 No 8.90 9.50 9.20 +0.80 +9.53% 5,296 730 0.46 -0.52 10 62 None
MARA Options Chain 10.19 Call 11.00 8/14 Yes 0.04 0.05 0.04 -0.12 -75.00% 5,290 16,297 1.01 0.10 4 41 None
INTC Options Chain 101.69 Put 85.00 8/14 No 0.16 0.18 0.17 -0.03 -15.00% 5,284 3,854 0.80 -0.05 5 55 None
PLTR Options Chain 172.01 Call 175.00 8/21 No 7.60 7.80 7.83 +2.28 +41.09% 5,277 7,354 0.52 0.58 11 52 None
ORCL Options Chain 147.02 Call 152.50 8/14 No 3.45 3.65 3.50 +0.97 +38.34% 5,277 2,555 0.66 0.46 9 67 None
NVDA Options Chain 223.96 Put 177.50 8/14 No 0.02 0.03 0.02 -0.01 -33.34% 5,271 410 0.76 0.00 13 58 None
WULF Options Chain 17.08 Call 26.00 8/21 No 0.00 0.03 0.02 -0.01 -33.34% 5,269 78,162 1.30 0.01 2 38 None
NVDA Options Chain 223.96 Call 250.00 8/28 Yes 0.81 0.87 0.84 -0.75 -47.17% 5,267 10,250 0.44 0.08 13 58 None
SPCX Options Chain 114.49 Call 130.00 8/21 No 8.95 9.20 9.03 -2.24 -19.88% 5,266 17,327 0.83 0.59 2 35 None
SMCI Options Chain 31.13 Call 40.00 8/14 Yes 0.37 0.40 0.38 -0.01 -2.57% 5,265 13,188 1.78 0.13 14 54 None
RKLB Options Chain 82.83 Call 100.00 8/21 Yes 1.50 1.53 1.50 -0.60 -28.58% 5,248 11,185 1.20 0.19 7 44 None
F Options Chain 14.00 Call 14.50 8/21 No 0.08 0.10 0.09 -0.02 -18.19% 5,240 5,506 0.31 0.20 9 48 None
QCOM Options Chain 167.86 Call 170.00 8/14 No 1.40 1.51 1.44 -1.94 -57.40% 5,234 2,393 0.52 0.27 12 71 None
MP Options Chain 51.11 Call 60.00 8/14 Yes 0.36 0.43 0.40 +0.10 +33.34% 5,231 3,308 0.85 0.16 4 51 None
NVDA Options Chain 223.96 Put 237.50 8/14 No 19.75 20.90 20.17 +5.57 +38.16% 5,222 31 0.56 -0.98 13 58 None
PLUG Options Chain 2.18 Call 2.00 8/14 Yes 0.19 0.20 0.20 -0.05 -20.00% 5,213 5,167 1.54 0.66 5 25 None
B Options Chain 41.44 Call 41.00 8/14 No 0.74 0.89 0.84 -2.16 -72.00% 5,212 1,506 0.49 0.43 3 20 None
CMG Options Chain 32.79 Call 33.50 8/21 No 0.35 0.44 0.40 -0.23 -36.51% 5,210 721 0.38 0.31 9 50 None
MARA Options Chain 10.19 Put 8.00 9/11 Yes 0.27 0.31 0.28 -0.01 -3.45% 5,204 46 0.83 -0.19 4 41 None
AMC Options Chain 2.58 Call 2.50 8/21 No 0.13 0.14 0.14 -0.08 -36.37% 5,204 44,098 0.95 0.48 7 30 None
NRG Options Chain 118.13 Call 165.00 12/18 No 1.90 3.40 3.25 +0.05 +1.57% 5,194 20,542 0.50 0.18 7 57 None
NRG Options Chain 118.13 Call 200.00 12/18 No 0.40 1.50 0.60 -0.19 -24.06% 5,193 20,520 0.50 0.06 7 57 None
NVDA Options Chain 223.96 Call 240.00 8/14 No 0.07 0.08 0.07 -0.27 -79.42% 5,189 11,109 0.45 0.01 13 58 None
NVDA Options Chain 223.96 Put 200.00 8/21 No 0.75 0.78 0.76 +0.22 +40.75% 5,189 40,433 0.40 -0.13 13 58 None
CMG Options Chain 32.79 Call 35.00 8/21 No 0.11 0.16 0.13 -0.12 -48.00% 5,184 19,315 0.40 0.13 9 50 None
HPE Options Chain 53.29 Call 60.00 9/18 Yes 3.80 3.85 3.80 +0.35 +10.15% 5,182 13,340 0.81 0.42 10 54 None
MSFT Options Chain 499.99 Put 480.00 8/14 No 0.51 0.55 0.54 -0.81 -60.00% 5,182 1,758 0.35 -0.06 14 72 None