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 217.55 Put 217.50 8/12 No 2.20 2.21 2.20 -0.10 -4.35% 135,067 5,654 0.38 -0.40 13 58 None
NVDA Options Chain 217.55 Call 220.00 8/12 No 0.68 0.69 0.68 -0.66 -49.26% 111,243 10,772 0.37 0.38 13 58 None
TSLA Options Chain 329.00 Call 335.00 8/12 No 2.29 2.32 2.29 -0.03 -1.30% 105,634 4,066 0.44 0.48 8 58 None
NVDA Options Chain 217.55 Call 222.50 8/12 No 0.28 0.29 0.28 -0.44 -61.12% 102,009 20,095 0.38 0.21 13 58 None
NVDA Options Chain 217.55 Call 225.00 8/12 No 0.12 0.13 0.13 -0.22 -62.86% 96,768 18,373 0.40 0.11 13 58 None
TSLA Options Chain 329.00 Call 340.00 8/12 No 0.97 0.98 0.96 -0.20 -17.25% 74,075 4,716 0.45 0.27 8 58 None
NVDA Options Chain 217.55 Put 215.00 8/12 No 1.12 1.13 1.12 -0.18 -13.85% 58,877 8,784 0.39 -0.23 13 58 None
NVDA Options Chain 217.55 Put 220.00 8/12 No 3.80 3.90 3.87 +0.11 +2.93% 53,122 5,458 0.37 -0.62 13 58 None
HTZ Options Chain 2.12 Call 3.00 8/14 Yes 0.12 0.13 0.12 +0.07 +140.00% 47,852 29,247 3.01 0.30 10 21 None
MSTR Options Chain 97.33 Call 95.00 8/21 No 4.60 4.75 4.64 -1.51 -24.56% 44,638 47,089 0.66 0.56 4 53 None
BYND Options Chain 0.52 Call 1.00 9/18 No 0.01 0.02 0.02 0.00 0.00% 44,563 22,115 1.98 0.05 9 18 None
MSTR Options Chain 97.33 Call 95.00 10/16 No 12.30 12.75 12.50 -0.85 -6.37% 44,357 592 0.73 0.59 4 53 None
TSLA Options Chain 329.00 Call 337.50 8/12 No 1.50 1.53 1.50 -0.14 -8.54% 39,709 1,909 0.45 0.36 8 58 None
TSLA Options Chain 329.00 Put 330.00 8/12 No 1.93 1.95 1.96 -1.54 -44.00% 38,624 5,908 0.43 -0.29 8 58 None
TSLA Options Chain 329.00 Put 335.00 8/12 No 4.40 4.50 4.40 -2.10 -32.31% 38,282 388 0.44 -0.52 8 58 None
HTZ Options Chain 2.12 Call 2.50 8/14 Yes 0.24 0.26 0.26 +0.17 +188.89% 37,157 49,031 2.46 0.58 10 21 None
PLTR Options Chain 175.23 Call 180.00 8/14 No 1.71 1.73 1.69 -0.45 -21.03% 37,070 17,264 0.53 0.30 11 52 None
TSLA Options Chain 329.00 Put 332.50 8/12 No 3.00 3.10 3.03 -1.81 -37.40% 36,708 1,607 0.43 -0.40 8 58 None
TSLA Options Chain 329.00 Call 332.50 8/12 No 3.35 3.40 3.40 +0.16 +4.94% 34,071 1,716 0.44 0.60 8 58 None
NVDA Options Chain 217.55 Call 220.00 8/14 No 1.65 1.67 1.68 -0.76 -31.15% 32,746 20,392 0.37 0.43 13 58 None
NVDA Options Chain 217.55 Call 225.00 8/14 No 0.57 0.58 0.58 -0.42 -42.00% 32,354 55,770 0.37 0.22 13 58 None
TSLA Options Chain 329.00 Call 330.00 8/12 No 4.70 4.85 4.75 +0.35 +7.96% 28,856 3,864 0.43 0.71 8 58 None
AAPL Options Chain 308.26 Call 310.00 8/12 No 0.52 0.53 0.53 -0.99 -65.14% 27,423 5,214 0.23 0.26 9 65 None
NVDA Options Chain 217.55 Put 212.50 8/12 No 0.50 0.51 0.50 -0.20 -28.58% 25,480 5,620 0.41 -0.12 13 58 None
NVDA Options Chain 217.55 Call 217.50 8/12 No 1.53 1.54 1.54 -0.89 -36.63% 25,363 10,610 0.38 0.60 13 58 None
PLUG Options Chain 2.11 Call 2.50 8/14 Yes 0.02 0.03 0.02 -0.05 -71.43% 25,251 32,692 1.24 0.22 5 25 None
NVDA Options Chain 217.55 Call 227.50 8/12 No 0.05 0.06 0.06 -0.10 -62.50% 24,732 9,001 0.42 0.05 13 58 None
AAPL Options Chain 308.26 Call 307.50 8/12 No 1.31 1.34 1.32 -1.38 -51.12% 24,314 4,165 0.23 0.48 9 65 None
RIOT Options Chain 19.40 Call 21.00 8/14 No 0.26 0.27 0.29 -0.40 -57.98% 24,014 22,349 1.07 0.28 5 43 None
AAPL Options Chain 308.26 Put 305.00 8/12 No 0.79 0.82 0.80 -0.29 -26.61% 23,884 5,734 0.23 -0.28 9 65 None
SPCX Options Chain 138.74 Call 140.00 8/14 No 1.62 1.65 1.62 -3.37 -67.54% 23,713 16,259 0.88 0.25 2 35 None
CMG Options Chain 32.14 Put 29.00 9/11 No 0.30 0.36 0.32 +0.02 +6.67% 23,295 16,694 0.37 -0.18 11 55 None
NU Options Chain 13.86 Put 13.00 8/21 Yes 0.29 0.31 0.30 +0.08 +36.37% 22,678 26,778 0.62 -0.34 13 54 None
NU Options Chain 13.86 Put 12.00 8/21 Yes 0.07 0.09 0.07 +0.03 +75.00% 22,432 10,308 0.62 -0.12 13 54 None
NVDA Options Chain 217.55 Put 210.00 8/12 No 0.19 0.20 0.19 -0.17 -47.23% 21,997 7,196 0.44 -0.06 13 58 None
PLTR Options Chain 175.23 Put 170.00 8/14 No 1.31 1.33 1.34 -0.50 -27.18% 21,245 9,445 0.54 -0.26 11 52 None
NU Options Chain 13.86 Call 14.50 8/21 Yes 0.20 0.26 0.25 -0.08 -24.25% 21,183 6,556 0.62 0.26 13 54 None
TSLA Options Chain 329.00 Call 342.50 8/12 No 0.60 0.62 0.59 -0.23 -28.05% 20,540 2,069 0.46 0.19 8 58 None
MDT Options Chain 89.50 Call 100.00 9/18 Yes 0.82 0.84 0.83 +0.34 +69.39% 20,403 1,704 0.31 0.16 14 72 None
HTZ Options Chain 2.12 Put 2.00 9/18 Yes 0.18 0.19 0.18 -0.14 -43.75% 20,386 40,974 1.40 -0.24 10 21 None
QGEN Options Chain 43.85 Call 45.00 8/21 No 0.85 1.00 0.95 -0.48 -33.57% 20,380 45,759 0.57 0.33 10 47 None
TSLA Options Chain 329.00 Call 335.00 8/14 No 4.15 4.20 4.15 +0.11 +2.73% 20,125 14,332 0.42 0.49 8 58 None
INTC Options Chain 97.52 Call 100.00 8/12 No 0.85 0.87 0.86 -0.38 -30.65% 20,109 3,707 0.78 0.29 5 54 None
RXRX Options Chain 3.29 Put 3.00 9/18 No 0.19 0.21 0.20 +0.01 +5.27% 20,026 4,552 0.78 -0.30 10 26 None
TSLA Options Chain 329.00 Call 350.00 8/14 No 0.82 0.84 0.83 -0.14 -14.44% 19,875 17,773 0.45 0.15 8 58 None
HTZ Options Chain 2.12 Call 2.50 8/21 Yes 0.32 0.33 0.32 +0.19 +146.16% 19,825 36,421 1.74 0.58 10 21 None
PLTR Options Chain 175.23 Call 177.50 8/14 No 2.60 2.64 2.60 -0.43 -14.20% 19,739 5,970 0.53 0.40 11 52 None
EQT Options Chain 54.08 Put 53.00 8/14 No 0.12 0.26 0.17 -0.23 -57.50% 19,618 18,967 0.32 -0.25 15 69 None
META Options Chain 594.92 Call 610.00 8/12 No 2.40 2.57 2.50 +0.81 +47.93% 19,559 1,115 0.41 0.38 11 66 None
MU Options Chain 861.00 Call 900.00 8/12 No 1.60 1.72 1.68 -5.07 -75.12% 19,409 1,662 0.79 0.13 18 76 None
TSLA Options Chain 329.00 Call 350.00 8/12 No 0.15 0.16 0.15 -0.14 -48.28% 19,250 6,527 0.51 0.06 8 58 None
IREN Options Chain 38.74 Call 41.00 8/21 No 2.00 2.10 1.94 0.00 0.00% 18,957 8,902 0.97 0.47 9 42 None
NVDA Options Chain 217.55 Put 215.00 8/14 No 2.10 2.11 2.10 -0.19 -8.30% 18,689 17,152 0.37 -0.30 13 58 None
UBER Options Chain 78.03 Call 80.00 8/14 No 0.40 0.41 0.40 -0.15 -27.28% 18,677 4,855 0.37 0.34 11 63 None
KHC Options Chain 24.93 Call 25.00 8/14 No 0.13 0.20 0.22 -0.03 -12.00% 18,651 1,390 0.33 0.35 8 58 None
TSLA Options Chain 329.00 Call 340.00 8/14 No 2.47 2.50 2.48 -0.02 -0.80% 18,626 13,386 0.43 0.35 8 58 None
ACHR Options Chain 6.26 Call 7.00 8/14 Yes 0.25 0.27 0.26 +0.06 +30.00% 18,448 16,526 1.21 0.39 7 37 None
KHC Options Chain 24.93 Call 25.50 8/14 No 0.03 0.10 0.07 -0.01 -12.50% 18,435 1,758 0.33 0.15 8 58 None
KHC Options Chain 24.93 Call 26.50 8/14 No 0.00 0.01 0.01 -0.01 -50.00% 18,425 19,081 0.45 0.01 8 58 None
KHC Options Chain 24.93 Call 26.00 8/14 No 0.01 0.04 0.02 -0.01 -33.34% 18,394 19,206 0.39 0.05 8 58 None
SPCX Options Chain 138.74 Call 135.00 8/14 No 3.05 3.10 3.05 -4.40 -59.06% 18,393 16,935 0.85 0.41 2 35 None
TSLA Options Chain 329.00 Call 345.00 8/12 No 0.37 0.39 0.37 -0.20 -35.09% 18,346 2,585 0.48 0.14 8 58 None
ONDS Options Chain 9.31 Call 13.00 9/18 Yes 0.41 0.43 0.42 -0.03 -6.67% 18,227 25,085 1.14 0.25 9 40 None
NVDA Options Chain 217.55 Call 230.00 8/14 No 0.21 0.22 0.21 -0.16 -43.25% 17,892 37,015 0.39 0.10 13 58 None
RIOT Options Chain 19.40 Call 23.00 8/14 No 0.05 0.06 0.06 -0.27 -81.82% 17,518 15,892 1.15 0.07 5 43 None
NVDA Options Chain 217.55 Call 220.00 8/21 No 3.55 3.65 3.60 -0.80 -18.19% 17,399 62,832 0.34 0.47 13 58 None
HTZ Options Chain 2.12 Call 4.00 9/18 Yes 0.20 0.25 0.25 +0.12 +92.31% 17,399 6,041 1.79 0.30 10 21 None
PLTR Options Chain 175.23 Put 175.00 8/14 No 3.05 3.15 3.11 -0.79 -20.26% 17,307 5,414 0.54 -0.48 11 52 None
MSFT Options Chain 506.06 Put 500.00 8/12 No 2.16 2.27 2.20 -0.05 -2.23% 16,953 1,484 0.29 -0.45 14 72 None
TSLA Options Chain 329.00 Put 327.50 8/12 No 1.17 1.19 1.18 -1.24 -51.24% 16,764 1,255 0.43 -0.20 8 58 None
AMZN Options Chain 278.09 Put 272.50 8/12 No 1.94 1.98 1.94 +1.17 +151.95% 16,427 1,458 0.32 -0.52 12 68 None
UBER Options Chain 78.03 Call 82.50 9/18 No 1.73 1.83 1.79 -0.10 -5.30% 16,349 14,720 0.34 0.37 11 63 None
NVDA Options Chain 217.55 Put 232.50 8/14 No 15.45 15.90 15.61 +0.53 +3.52% 16,148 1,129 0.47 -0.94 13 58 None
SPCX Options Chain 138.74 Call 150.00 8/14 No 0.46 0.48 0.47 -1.63 -77.62% 15,958 25,566 0.96 0.09 2 35 None
NVDA Options Chain 217.55 Call 222.50 8/14 No 0.98 1.00 0.99 -0.61 -38.13% 15,846 7,848 0.37 0.30 13 58 None
BMY Options Chain 64.84 Call 70.00 9/18 No 0.41 0.45 0.45 -0.20 -30.77% 15,549 5,827 0.26 0.16 11 61 None
META Options Chain 594.92 Call 612.50 8/12 No 1.88 1.95 1.97 +0.64 +48.12% 15,476 462 0.42 0.31 11 66 None
NVDA Options Chain 217.55 Put 220.00 8/14 No 4.70 4.80 4.75 0.00 0.00% 15,459 7,033 0.37 -0.57 13 58 None
HTZ Options Chain 2.12 Call 2.00 9/18 Yes 0.70 0.74 0.74 +0.31 +72.10% 15,293 35,992 1.48 0.76 10 21 None
PLTR Options Chain 175.23 Call 175.00 8/14 No 3.75 3.85 3.75 -0.41 -9.86% 14,921 9,069 0.54 0.52 11 52 None
NVDA Options Chain 217.55 Call 230.00 8/12 No 0.03 0.04 0.04 -0.03 -42.86% 14,873 11,342 0.46 0.03 13 58 None
META Options Chain 594.92 Call 620.00 8/12 No 0.76 0.80 0.79 +0.17 +27.42% 14,634 2,072 0.43 0.17 11 66 None
INTC Options Chain 97.52 Call 98.00 8/14 No 2.72 2.79 2.75 -0.23 -7.72% 14,106 1,675 0.77 0.48 5 54 None
SPCX Options Chain 138.74 Put 130.00 8/14 No 2.79 2.83 2.82 +0.87 +44.62% 13,991 7,741 0.83 -0.40 2 35 None
GOOGL Options Chain 356.39 Call 355.00 8/12 No 0.57 0.60 0.58 -4.17 -87.79% 13,938 1,391 0.32 0.20 11 65 None
TSLA Options Chain 329.00 Put 325.00 8/12 No 0.69 0.70 0.70 -0.96 -57.84% 13,912 1,971 0.44 -0.13 8 58 None
NVDA Options Chain 217.55 Call 215.00 9/04 Yes 10.05 10.15 10.09 -1.06 -9.51% 13,802 4,013 0.40 0.60 13 58 None
NFLX Options Chain 76.29 Call 77.00 8/14 No 0.28 0.30 0.29 -0.56 -65.89% 13,782 13,306 0.34 0.23 7 56 None
NVDA Options Chain 217.55 Call 225.00 8/21 No 1.95 1.98 1.95 -0.62 -24.13% 13,730 46,144 0.34 0.33 13 58 None
RIOT Options Chain 19.40 Put 18.00 8/14 No 0.17 0.19 0.16 -0.49 -75.39% 13,623 17,311 1.04 -0.16 5 43 None
RIOT Options Chain 19.40 Call 23.00 9/11 No 0.81 0.92 0.86 -0.49 -36.30% 13,572 2,911 0.85 0.33 5 43 None
MU Options Chain 861.00 Put 800.00 8/12 No 1.19 1.28 1.18 -1.10 -48.25% 13,490 1,324 0.79 -0.07 18 76 None
AAPL Options Chain 308.26 Call 312.50 8/12 No 0.19 0.20 0.20 -0.58 -74.36% 13,441 4,254 0.24 0.12 9 65 None
FRMI Options Chain 5.88 Call 6.00 8/21 No 1.20 1.40 1.35 +0.80 +145.46% 13,433 14,666 1.33 0.83 3 16 None
SPCX Options Chain 138.74 Put 120.00 8/14 No 0.46 0.48 0.48 +0.11 +29.73% 13,353 20,337 0.85 -0.10 2 35 None
AMZN Options Chain 278.09 Put 270.00 8/12 No 0.97 1.00 0.99 +0.63 +175.00% 13,168 2,430 0.32 -0.33 12 68 None
META Options Chain 594.92 Put 607.50 8/12 No 7.20 7.90 7.60 -8.74 -53.49% 13,119 59 0.40 -0.56 11 66 None
CZR Options Chain 30.07 Call 30.00 9/18 No 0.45 0.64 0.45 -0.05 -10.00% 13,045 64,686 0.11 0.61 7 45 None
CRWV Options Chain 91.36 Put 56.00 9/04 No 0.25 0.34 0.29 -0.05 -14.71% 12,926 50 1.03 -0.03 3 21 None
META Options Chain 594.92 Call 600.00 8/12 No 6.75 7.25 7.00 +2.80 +66.67% 12,875 1,583 0.40 0.66 11 66 None
HTZ Options Chain 2.12 Call 2.00 8/14 Yes 0.56 0.60 0.58 +0.36 +163.64% 12,735 19,936 1.57 0.86 10 21 None
TSLA Options Chain 329.00 Put 340.00 8/12 No 8.05 8.20 8.16 -1.89 -18.81% 12,569 222 0.45 -0.73 8 58 None
SPCX Options Chain 138.74 Put 135.00 8/14 No 5.35 5.50 5.45 +1.75 +47.30% 12,550 3,382 0.85 -0.59 2 35 None
RKT Options Chain 13.76 Call 14.50 8/14 Yes 0.11 0.14 0.13 +0.03 +30.00% 12,486 3,257 0.65 0.26 7 55 None
UBER Options Chain 78.03 Put 60.00 8/21 No 0.00 0.02 0.01 0.00 0.00% 12,390 18,115 0.68 0.00 11 63 None
RIOT Options Chain 19.40 Call 25.00 9/18 No 0.70 0.72 0.71 -0.30 -29.71% 12,370 21,551 0.89 0.26 5 43 None
META Options Chain 594.92 Call 615.00 8/12 No 1.36 1.47 1.41 +0.40 +39.61% 12,356 577 0.42 0.26 11 66 None
INTC Options Chain 97.52 Call 98.00 8/12 No 1.59 1.64 1.62 -0.38 -19.00% 12,294 1,578 0.77 0.45 5 54 None
ORCL Options Chain 151.05 Put 105.00 9/25 Yes 1.25 1.35 1.30 +0.12 +10.17% 12,289 21 0.70 -0.08 9 67 None
HTZ Options Chain 2.12 Call 3.00 8/21 Yes 0.20 0.21 0.20 +0.12 +150.00% 12,210 16,775 2.06 0.37 10 21 None
RIOT Options Chain 19.40 Put 15.00 9/18 No 0.36 0.43 0.36 -0.25 -40.99% 12,194 4,687 0.84 -0.13 5 43 None
MU Options Chain 861.00 Call 860.00 8/12 No 9.25 9.75 9.53 -10.97 -53.52% 12,135 1,604 0.76 0.46 18 76 None
RIVN Options Chain 16.31 Call 17.00 8/14 No 0.09 0.10 0.10 -0.12 -54.55% 12,011 17,271 0.60 0.23 7 37 None
AMZN Options Chain 278.09 Call 275.00 8/12 No 0.93 0.94 0.93 -3.38 -78.43% 11,991 1,307 0.32 0.28 12 68 None
MSFT Options Chain 506.06 Call 502.50 8/12 No 2.94 3.10 3.00 -3.82 -56.02% 11,989 864 0.29 0.43 14 72 None
PLTR Options Chain 175.23 Put 165.00 8/14 No 0.50 0.51 0.52 -0.27 -34.18% 11,938 8,361 0.57 -0.14 11 52 None
AAPL Options Chain 308.26 Put 307.50 8/12 No 1.82 1.92 1.87 -0.08 -4.11% 11,886 4,584 0.23 -0.52 9 65 None
MU Options Chain 861.00 Put 850.00 8/12 No 13.30 13.90 13.50 -0.15 -1.10% 11,813 700 0.76 -0.44 18 76 None
SPCX Options Chain 138.74 Put 100.00 8/14 No 0.02 0.03 0.03 0.00 0.00% 11,738 21,183 1.21 0.00 2 35 None
RKLB Options Chain 80.04 Call 80.00 8/14 Yes 2.04 2.17 2.10 -3.40 -61.82% 11,615 8,390 0.97 0.40 7 44 None
SOFI Options Chain 18.12 Call 18.50 8/14 No 0.12 0.13 0.13 -0.09 -40.91% 11,557 16,520 0.53 0.26 10 46 None
META Options Chain 594.92 Call 605.00 8/12 No 4.15 4.40 4.30 +1.69 +64.76% 11,485 1,591 0.42 0.51 11 66 None
AAPL Options Chain 308.26 Call 310.00 8/14 No 1.50 1.56 1.50 -1.06 -41.41% 11,417 10,677 0.24 0.36 9 65 None
PLTR Options Chain 175.23 Call 170.00 10/16 No 18.15 18.35 18.25 -0.10 -0.55% 11,169 5,649 0.50 0.61 11 52 None
CZR Options Chain 30.07 Call 30.00 8/21 No 0.21 0.32 0.27 -0.08 -22.86% 11,142 23,995 0.19 0.47 7 45 None
PLTR Options Chain 175.23 Call 190.00 8/14 No 0.28 0.29 0.28 -0.18 -39.13% 11,048 11,704 0.58 0.07 11 52 None
PLTR Options Chain 175.23 Call 140.00 8/21 No 35.50 36.20 35.60 +0.08 +0.23% 11,037 20,777 0.84 0.98 11 52 None
GOOGL Options Chain 356.39 Put 347.50 8/12 No 1.83 1.88 1.85 +1.32 +249.06% 11,025 764 0.31 -0.36 11 65 None
NVDA Options Chain 217.55 Put 217.50 8/14 No 3.20 3.30 3.26 -0.14 -4.12% 10,960 6,125 0.37 -0.42 13 58 None
SPCX Options Chain 138.74 Call 145.00 8/14 No 0.85 0.87 0.86 -2.34 -73.13% 10,946 13,331 0.92 0.15 2 35 None
RIOT Options Chain 19.40 Call 22.00 8/14 No 0.11 0.15 0.13 -0.33 -71.74% 10,865 6,055 1.10 0.15 5 43 None
SPCX Options Chain 138.74 Put 125.00 8/14 No 1.21 1.24 1.24 +0.32 +34.79% 10,785 8,505 0.83 -0.22 2 35 None
WBD Options Chain 26.87 Put 25.00 10/16 No 0.30 0.33 0.30 +0.02 +7.15% 10,548 154,327 0.23 -0.23 3 19 None
ACHR Options Chain 6.26 Call 7.00 9/18 Yes 0.70 0.73 0.70 +0.16 +29.63% 10,536 15,063 0.82 0.51 7 37 None
FRMI Options Chain 5.88 Call 9.00 8/21 No 0.20 0.25 0.22 +0.12 +120.00% 10,524 29,056 1.57 0.22 3 16 None
GOOGL Options Chain 356.39 Put 350.00 8/12 No 3.00 3.20 3.08 +2.18 +242.23% 10,480 1,535 0.32 -0.52 11 65 None
AMZN Options Chain 278.09 Call 277.50 8/12 No 0.41 0.42 0.46 -2.43 -84.09% 10,431 3,800 0.33 0.15 12 68 None
HTZ Options Chain 2.12 Put 2.00 8/14 Yes 0.01 0.02 0.02 -0.07 -77.78% 10,324 16,827 2.14 -0.14 10 21 None
ACHR Options Chain 6.26 Call 6.50 8/14 Yes 0.52 0.55 0.53 +0.21 +65.63% 10,301 10,620 1.14 0.65 7 37 None
PLUG Options Chain 2.11 Call 2.00 8/14 Yes 0.23 0.24 0.24 +0.03 +14.29% 10,152 12,465 0.97 0.82 5 25 None
HTZ Options Chain 2.12 Put 2.50 8/14 Yes 0.18 0.20 0.19 -0.27 -58.70% 10,131 1,916 2.38 -0.42 10 21 None
NFLX Options Chain 76.29 Call 78.00 8/14 No 0.15 0.16 0.15 -0.37 -71.16% 10,116 12,101 0.36 0.14 7 56 None
NVDA Options Chain 217.55 Call 230.00 8/21 No 1.00 1.02 1.02 -0.42 -29.17% 10,105 89,294 0.34 0.21 13 58 None
RKLB Options Chain 80.04 Call 85.00 8/14 Yes 0.78 0.84 0.80 -2.80 -77.78% 10,086 7,388 1.01 0.19 7 44 None
FDX Options Chain 325.08 Call 330.00 9/18 No 7.80 8.60 8.60 -2.10 -19.63% 10,085 640 0.28 0.42 14 73 None
BMY Options Chain 64.84 Call 62.50 8/21 No 1.84 2.19 2.00 -0.80 -28.58% 10,017 14,386 0.27 0.71 11 61 None
TSLA Options Chain 329.00 Put 337.50 8/12 No 6.10 6.25 6.15 -2.06 -25.10% 9,993 78 0.45 -0.64 8 58 None
PLTR Options Chain 175.23 Call 185.00 8/14 No 0.67 0.69 0.69 -0.31 -31.00% 9,971 7,522 0.55 0.16 11 52 None
T Options Chain 24.05 Put 23.50 8/14 No 0.02 0.03 0.03 -0.05 -62.50% 9,927 4,719 0.28 -0.11 15 69 None
MSFT Options Chain 506.06 Call 510.00 8/12 No 0.63 0.68 0.66 -2.24 -77.25% 9,920 1,776 0.29 0.15 14 72 None
MSFT Options Chain 506.06 Call 505.00 8/12 No 1.87 1.95 1.88 -3.12 -62.40% 9,918 1,358 0.29 0.32 14 72 None
NOK Options Chain 9.13 Call 9.50 8/14 No 0.18 0.20 0.19 +0.07 +58.34% 9,860 14,059 0.70 0.50 11 44 None
MAR Options Chain 348.44 Call 330.00 9/18 No 23.70 26.90 25.20 +2.35 +10.29% 9,852 10,495 0.25 0.78 10 61 None
PLTR Options Chain 175.23 Put 172.50 8/14 No 2.06 2.09 2.09 -0.59 -22.02% 9,804 3,225 0.54 -0.36 11 52 None
NVDA Options Chain 217.55 Put 202.50 8/12 No 0.02 0.03 0.02 -0.08 -80.00% 9,742 4,248 0.58 0.00 13 58 None
RIOT Options Chain 19.40 Call 15.00 8/14 No 4.50 4.80 4.65 +0.08 +1.76% 9,715 8,578 2.44 1.00 5 43 None
AAPL Options Chain 308.26 Put 302.50 8/12 No 0.29 0.30 0.29 -0.29 -50.00% 9,711 2,088 0.25 -0.14 9 65 None
NFLX Options Chain 76.29 Call 80.00 8/14 No 0.05 0.06 0.06 -0.11 -64.71% 9,692 15,303 0.41 0.05 7 56 None
NFLX Options Chain 76.29 Call 76.00 8/14 No 0.51 0.53 0.51 -0.80 -61.07% 9,666 10,353 0.33 0.37 7 56 None
GOOGL Options Chain 356.39 Put 345.00 8/12 No 1.00 1.05 1.03 +0.73 +243.34% 9,660 1,293 0.32 -0.23 11 65 None
GOOGL Options Chain 356.39 Put 330.00 8/12 No 0.04 0.07 0.06 +0.02 +50.00% 9,652 410 0.46 -0.01 11 65 None
AAPL Options Chain 308.26 Call 315.00 8/12 No 0.07 0.08 0.07 -0.33 -82.50% 9,530 11,974 0.26 0.05 9 65 None
SOFI Options Chain 18.12 Call 19.00 8/14 No 0.05 0.06 0.05 -0.06 -54.55% 9,519 23,691 0.54 0.13 10 46 None
SPCX Options Chain 138.74 Call 160.00 8/14 No 0.16 0.17 0.16 -0.74 -82.23% 9,398 19,299 1.07 0.03 2 35 None
EQT Options Chain 54.08 Put 57.50 9/18 No 3.65 4.05 4.24 +0.06 +1.44% 9,375 1,158 0.28 -0.72 15 69 None
AMZN Options Chain 278.09 Call 275.00 8/14 No 2.09 2.13 2.15 -3.40 -61.27% 9,365 13,136 0.31 0.37 12 68 None
AMZN Options Chain 278.09 Put 260.00 8/12 No 0.07 0.08 0.07 +0.03 +75.00% 9,236 694 0.43 -0.03 12 68 None
GOOGL Options Chain 356.39 Call 360.00 8/12 No 0.16 0.18 0.16 -2.13 -93.02% 9,235 1,905 0.35 0.07 11 65 None
AMD Options Chain 469.56 Call 500.00 8/21 No 6.75 7.00 6.95 -2.05 -22.78% 9,218 13,291 0.59 0.27 12 62 None
SPCX Options Chain 138.74 Put 110.00 8/21 No 0.53 0.56 0.55 +0.05 +10.00% 9,078 20,912 0.79 -0.08 2 35 None
META Options Chain 594.92 Put 600.00 8/12 No 3.55 3.75 3.63 -5.87 -61.79% 9,069 2,511 0.40 -0.34 11 66 None
RIOT Options Chain 19.40 Call 23.50 8/14 No 0.03 0.05 0.04 -0.22 -84.62% 9,065 4,557 1.14 0.04 5 43 None
AMZN Options Chain 278.09 Call 280.00 8/12 No 0.18 0.19 0.18 -1.59 -89.84% 8,958 3,754 0.34 0.07 12 68 None
RILY Options Chain 7.27 Call 8.00 8/14 Yes 0.05 0.06 0.06 +0.03 +100.00% 8,945 2,110 0.97 0.16 17 39 None
SPCX Options Chain 138.74 Put 100.00 8/21 No 0.18 0.20 0.18 0.00 0.00% 8,885 26,010 0.89 -0.03 2 35 None
NFLX Options Chain 76.29 Call 75.00 8/14 No 0.89 0.91 0.90 -1.02 -53.13% 8,879 13,599 0.33 0.54 7 56 None
MSFT Options Chain 506.06 Put 492.50 8/12 No 0.54 0.61 0.57 -0.27 -32.15% 8,824 551 0.32 -0.17 14 72 None
FRMI Options Chain 5.88 Call 8.00 8/21 No 0.35 0.45 0.40 +0.24 +150.00% 8,803 23,190 1.41 0.37 3 16 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
RKLB Options Chain 80.04 Call 100.00 8/14 Yes 0.04 0.05 0.05 -0.88 -94.63% 8,764 12,040 1.22 0.02 7 44 None
PFE Options Chain 27.05 Call 26.50 8/14 No 0.27 0.30 0.28 -0.36 -56.25% 8,762 23,713 0.22 0.54 7 59 None
NVDA Options Chain 217.55 Put 212.50 8/14 No 1.28 1.29 1.29 -0.24 -15.69% 8,745 23,831 0.38 -0.22 13 58 None
SPCX Options Chain 138.74 Call 180.00 10/16 No 4.25 4.35 4.30 -2.43 -36.11% 8,720 2,908 0.75 0.21 2 35 None
SPCX Options Chain 138.74 Call 136.00 8/14 No 2.69 2.73 2.68 -4.19 -60.99% 8,719 2,940 0.86 0.37 2 35 None
NVDA Options Chain 217.55 Call 212.50 8/14 No 5.65 5.75 5.73 -0.87 -13.19% 8,616 8,845 0.38 0.78 13 58 None
GOOGL Options Chain 356.39 Call 352.50 8/12 No 1.07 1.13 1.10 -5.20 -82.54% 8,587 1,803 0.32 0.32 11 65 None
MU Options Chain 861.00 Call 880.00 8/12 No 3.95 4.20 4.10 -8.20 -66.67% 8,581 2,882 0.78 0.26 18 76 None
PLTR Options Chain 175.23 Call 182.50 8/14 No 1.08 1.10 1.10 -0.37 -25.17% 8,576 4,636 0.54 0.23 11 52 None
TSLA Options Chain 329.00 Put 340.00 8/14 No 9.50 9.65 9.26 -3.07 -24.90% 8,515 1,395 0.42 -0.65 8 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
AMZN Options Chain 278.09 Put 275.00 8/12 No 3.40 3.55 3.40 +2.04 +150.00% 8,497 1,881 0.32 -0.72 12 68 None
PLTR Options Chain 175.23 Put 167.50 8/14 No 0.81 0.82 0.83 -0.37 -30.84% 8,449 6,077 0.55 -0.19 11 52 None
NVDA Options Chain 217.55 Put 225.00 8/14 No 8.40 8.75 8.65 +0.25 +2.98% 8,433 5,244 0.37 -0.78 13 58 None
TSLA Options Chain 329.00 Call 375.00 8/28 No 1.60 1.64 1.60 -0.16 -9.10% 8,389 9,086 0.43 0.14 8 58 None
AAPL Options Chain 308.26 Call 310.00 8/21 No 3.35 3.50 3.47 -1.03 -22.89% 8,385 27,979 0.22 0.43 9 65 None
META Options Chain 594.92 Call 607.50 8/12 No 3.20 3.35 3.20 +1.15 +56.10% 8,372 780 0.41 0.44 11 66 None
MSFT Options Chain 506.06 Put 475.00 8/12 No 0.05 0.08 0.08 +0.03 +60.00% 8,370 440 0.47 -0.01 14 72 None
TSLA Options Chain 329.00 Call 332.50 8/14 No 5.25 5.35 5.35 +0.33 +6.58% 8,359 7,037 0.42 0.57 8 58 None
GOOGL Options Chain 356.39 Put 340.00 8/12 No 0.31 0.33 0.32 +0.21 +190.91% 8,340 698 0.35 -0.10 11 65 None
NVDA Options Chain 217.55 Call 225.00 8/28 Yes 4.60 4.75 4.69 -0.84 -15.19% 8,335 17,850 0.42 0.40 13 58 None
PLTR Options Chain 175.23 Put 162.50 8/14 No 0.32 0.33 0.32 -0.20 -38.47% 8,286 11,075 0.59 -0.10 11 52 None
SPCX Options Chain 138.74 Put 115.00 8/21 No 1.00 1.02 1.02 +0.12 +13.34% 8,209 14,275 0.77 -0.12 2 35 None
ORCL Options Chain 151.05 Call 150.00 8/21 No 3.50 3.60 3.54 -3.50 -49.72% 8,197 23,166 0.58 0.38 9 67 None
ONDS Options Chain 9.31 Call 10.00 8/14 Yes 0.37 0.39 0.39 0.00 0.00% 8,034 13,962 1.78 0.39 9 40 None
F Options Chain 14.00 Call 14.00 8/14 No 0.22 0.24 0.22 +0.09 +69.24% 8,020 11,515 0.35 0.63 9 48 None
WULF Options Chain 16.20 Call 18.00 8/21 No 0.52 0.62 0.58 +0.11 +23.41% 7,987 11,035 0.90 0.36 2 38 None
T Options Chain 24.05 Call 25.00 8/14 No 0.03 0.05 0.03 -0.01 -25.00% 7,980 12,321 0.26 0.14 15 69 None
BTU Options Chain 24.65 Call 26.00 8/14 No 0.07 0.25 0.11 -0.08 -42.11% 7,909 8,038 0.69 0.17 13 42 None
SMCI Options Chain 31.46 Call 35.00 8/14 Yes 0.99 1.00 1.00 -0.04 -3.85% 7,868 14,371 1.91 0.31 14 54 None
MU Options Chain 861.00 Call 900.00 8/14 No 6.85 7.20 7.00 -7.00 -50.00% 7,865 3,753 0.75 0.24 18 76 None
RIOT Options Chain 19.40 Call 20.00 8/14 No 0.54 0.57 0.55 -0.50 -47.62% 7,808 4,063 1.06 0.46 5 43 None
TSLA Options Chain 329.00 Put 322.50 8/12 No 0.39 0.40 0.42 -0.65 -60.75% 7,799 1,537 0.45 -0.09 8 58 None
AAPL Options Chain 308.26 Put 300.00 8/12 No 0.11 0.12 0.12 -0.10 -45.46% 7,757 5,608 0.27 -0.07 9 65 None
VTRS Options Chain 16.28 Put 17.00 8/21 Yes 0.70 1.00 0.65 -0.35 -35.00% 7,706 8,269 0.50 -0.76 6 50 None
TSLA Options Chain 329.00 Put 320.00 8/12 No 0.23 0.24 0.24 -0.43 -64.18% 7,643 2,629 0.47 -0.06 8 58 None
WULF Options Chain 16.20 Put 14.50 9/11 No 0.54 0.73 0.66 -0.19 -22.36% 7,641 25 0.87 -0.23 2 38 None
TSLA Options Chain 329.00 Call 320.00 8/12 No 12.90 13.15 13.50 +1.90 +16.38% 7,634 2,232 0.49 0.94 8 58 None
NVDA Options Chain 217.55 Call 232.50 8/14 No 0.13 0.14 0.13 -0.09 -40.91% 7,610 33,959 0.41 0.06 13 58 None
IREN Options Chain 38.74 Put 41.00 8/21 No 3.15 3.40 3.46 -0.34 -8.95% 7,530 2,830 0.98 -0.53 9 42 None
INTC Options Chain 97.52 Call 99.00 8/12 No 1.16 1.20 1.19 -0.38 -24.21% 7,522 4,997 0.78 0.37 5 54 None
WBD Options Chain 26.87 Call 28.00 10/16 No 0.83 0.87 0.85 +0.19 +28.79% 7,518 43,472 0.26 0.39 3 19 None
AMZN Options Chain 278.09 Call 280.00 8/14 No 0.80 0.82 0.80 -2.10 -72.42% 7,513 14,092 0.32 0.19 12 68 None
MU Options Chain 861.00 Put 855.00 8/12 No 15.70 17.00 17.02 +0.77 +4.74% 7,512 268 0.76 -0.49 18 76 None
BE Options Chain 210.63 Call 225.00 8/14 No 3.75 4.40 3.85 -0.85 -18.09% 7,511 541 1.06 0.31 5 54 None
RIOT Options Chain 19.40 Call 23.00 8/21 No 0.22 0.27 0.26 -0.21 -44.69% 7,509 7,613 0.94 0.18 5 43 None
SMCI Options Chain 31.46 Call 32.00 8/14 Yes 1.87 1.88 1.88 -0.07 -3.59% 7,504 3,536 1.81 0.50 14 54 None
INTC Options Chain 97.52 Call 105.00 8/12 No 0.11 0.12 0.12 -0.20 -62.50% 7,443 17,690 0.82 0.05 5 54 None
INTC Options Chain 97.52 Put 96.00 8/12 No 0.87 0.92 0.91 -0.63 -40.91% 7,347 5,724 0.77 -0.36 5 54 None
PCG Options Chain 17.04 Call 18.00 9/18 No 0.59 0.68 0.68 +0.09 +15.26% 7,325 47,264 0.44 0.39 9 50 None
F Options Chain 14.00 Call 14.50 8/14 No 0.04 0.05 0.05 +0.01 +25.00% 7,317 8,628 0.35 0.21 9 48 None
TSLA Options Chain 329.00 Call 327.50 8/12 No 6.45 6.60 6.50 +0.64 +10.93% 7,315 5,177 0.44 0.80 8 58 None
HTZ Options Chain 2.12 Call 3.00 9/18 Yes 0.33 0.37 0.35 +0.14 +66.67% 7,310 24,914 1.64 0.46 10 21 None
NVDA Options Chain 217.55 Call 215.00 8/14 No 4.00 4.05 4.04 -0.96 -19.20% 7,257 16,536 0.37 0.70 13 58 None
NVDA Options Chain 217.55 Call 235.00 8/21 No 0.51 0.53 0.53 -0.24 -31.17% 7,250 31,674 0.34 0.12 13 58 None
BYND Options Chain 0.52 Call 0.50 8/14 No 0.01 0.02 0.02 -0.02 -50.00% 7,241 9,420 2.56 0.27 9 18 None
CLF Options Chain 12.49 Call 15.00 9/04 No 0.14 0.15 0.15 -0.01 -6.25% 7,217 141 0.62 0.16 5 30 None
TSLA Options Chain 329.00 Call 347.50 8/12 No 0.23 0.25 0.23 -0.16 -41.03% 7,214 1,425 0.49 0.09 8 58 None
TSLA Options Chain 329.00 Put 327.50 8/14 No 2.70 2.73 2.71 -1.35 -33.26% 7,199 1,510 0.41 -0.29 8 58 None
NVDA Options Chain 217.55 Put 210.00 8/14 No 0.75 0.76 0.76 -0.22 -22.45% 7,119 19,930 0.39 -0.16 13 58 None
NN Options Chain 15.43 Call 20.00 8/21 No 1.25 1.70 1.65 +1.45 +725.00% 7,091 8,415 1.44 0.24 4 17 None
GOOGL Options Chain 356.39 Put 342.50 8/12 No 0.52 0.58 0.58 +0.39 +205.27% 7,091 537 0.33 -0.15 11 65 None
MU Options Chain 861.00 Put 860.00 8/12 No 18.65 19.80 18.69 +0.31 +1.69% 7,067 369 0.78 -0.54 18 76 None
GILD Options Chain 133.06 Call 135.00 8/21 No 2.68 3.10 2.72 +0.94 +52.81% 7,044 7,988 0.29 0.50 9 62 None
HTZ Options Chain 2.12 Call 5.00 9/18 Yes 0.15 0.18 0.15 +0.04 +36.37% 7,043 6,531 2.04 0.20 10 21 None
GILD Options Chain 133.06 Call 150.00 8/21 No 0.02 0.11 0.05 -0.01 -16.67% 7,019 15,871 0.30 0.02 9 62 None
JOBY Options Chain 8.81 Call 10.50 9/25 No 0.25 0.28 0.26 -0.13 -33.34% 7,016 3 0.61 0.19 6 36 None
HTZ Options Chain 2.12 Put 2.50 8/21 Yes 0.26 0.27 0.27 -0.25 -48.08% 6,978 2,536 1.76 -0.42 10 21 None
META Options Chain 594.92 Call 630.00 8/12 No 0.23 0.30 0.25 -0.02 -7.41% 6,942 1,003 0.46 0.07 11 66 None
AMZN Options Chain 278.09 Call 275.00 8/28 No 5.65 5.95 5.90 -3.50 -37.24% 6,922 7,040 0.28 0.46 12 68 None
MSFT Options Chain 506.06 Put 500.00 8/14 No 4.00 4.30 4.21 +0.36 +9.36% 6,900 2,252 0.28 -0.46 14 72 None
NVDA Options Chain 217.55 Call 220.00 8/17 No 2.20 2.23 2.24 -0.66 -22.76% 6,895 9,387 0.31 0.45 13 58 None
NVDA Options Chain 217.55 Call 227.50 8/14 No 0.34 0.35 0.35 -0.27 -43.55% 6,831 34,060 0.38 0.15 13 58 None
IREN Options Chain 38.74 Call 42.00 8/14 No 0.78 0.83 0.79 +0.05 +6.76% 6,831 11,567 1.11 0.33 9 42 None
AAPL Options Chain 308.26 Call 305.00 8/12 No 2.70 2.80 2.78 -1.53 -35.50% 6,818 2,460 0.23 0.72 9 65 None
GOOGL Options Chain 356.39 Call 360.00 8/14 No 0.81 0.85 0.83 -2.94 -77.99% 6,763 8,135 0.33 0.18 11 65 None
AAPL Options Chain 308.26 Call 307.50 8/14 No 2.48 2.55 2.55 -1.26 -33.08% 6,718 11,223 0.24 0.50 9 65 None
INTC Options Chain 97.52 Call 105.00 8/14 No 0.67 0.70 0.70 -0.20 -22.23% 6,711 8,893 0.81 0.17 5 54 None
ORCL Options Chain 151.05 Call 146.00 8/14 No 2.91 3.05 2.97 -4.69 -61.23% 6,698 763 0.65 0.46 9 67 None
SPCX Options Chain 138.74 Call 137.00 8/14 No 2.37 2.41 2.38 -3.96 -62.47% 6,691 3,777 0.86 0.34 2 35 None
CRWV Options Chain 91.36 Call 100.00 8/14 No 2.04 2.08 2.08 -0.13 -5.89% 6,642 10,050 1.73 0.26 3 21 None
BILI Options Chain 18.99 Put 18.00 8/21 No 0.39 0.53 0.50 +0.19 +61.29% 6,638 649 0.48 -0.43 18 3 None
TSLA Options Chain 329.00 Call 330.00 8/14 No 6.55 6.70 6.61 +0.41 +6.62% 6,608 9,065 0.41 0.64 8 58 None
ORCL Options Chain 151.05 Put 145.00 8/14 No 3.40 3.55 3.40 +1.71 +101.19% 6,580 1,240 0.64 -0.49 9 67 None
HTZ Options Chain 2.12 Call 2.00 8/21 Yes 0.59 0.62 0.59 +0.30 +103.45% 6,566 23,329 1.53 0.85 10 21 None
UWMC Options Chain 1.41 Call 2.00 11/20 Yes 0.10 0.15 0.13 +0.03 +30.00% 6,551 1,753 0.93 0.33 16 42 None
RKLB Options Chain 80.04 Call 90.00 8/14 Yes 0.25 0.29 0.26 -2.06 -88.80% 6,546 10,701 1.06 0.08 7 44 None
SPCX Options Chain 138.74 Put 134.00 8/14 No 4.80 4.90 4.85 +1.56 +47.42% 6,519 1,396 0.84 -0.55 2 35 None
RIOT Options Chain 19.40 Call 22.00 9/18 No 1.33 1.36 1.31 -0.42 -24.28% 6,515 4,284 0.86 0.41 5 43 None
PLTR Options Chain 175.23 Put 155.00 8/14 No 0.11 0.12 0.11 -0.09 -45.00% 6,492 8,729 0.71 -0.02 11 52 None
SPCX Options Chain 138.74 Call 150.00 8/21 No 1.85 1.89 1.87 -2.51 -57.31% 6,484 34,056 0.82 0.19 2 35 None
NVDA Options Chain 217.55 Put 227.50 8/14 No 10.80 11.10 10.66 +0.79 +8.01% 6,475 515 0.36 -0.85 13 58 None
META Options Chain 594.92 Call 630.00 8/14 No 1.35 1.45 1.43 +0.37 +34.91% 6,468 2,597 0.42 0.16 11 66 None
NFLX Options Chain 76.29 Put 76.00 8/14 No 1.58 1.64 1.63 +0.63 +63.00% 6,456 582 0.34 -0.63 7 56 None
HTZ Options Chain 2.12 Call 3.50 8/21 Yes 0.13 0.14 0.13 +0.05 +62.50% 6,382 3,685 2.38 0.26 10 21 None
SOFI Options Chain 18.12 Call 18.00 8/14 No 0.29 0.30 0.30 -0.14 -31.82% 6,331 15,178 0.51 0.47 10 46 None
INTC Options Chain 97.52 Call 100.00 8/14 No 1.90 1.94 1.94 -0.24 -11.01% 6,324 7,659 0.78 0.38 5 54 None
MSTR Options Chain 97.33 Call 100.00 8/14 No 1.17 1.23 1.18 -0.86 -42.16% 6,315 18,344 0.77 0.31 4 53 None
CRCL Options Chain 67.05 Call 77.00 8/14 No 0.67 0.68 0.66 +0.41 +164.00% 6,312 421 0.95 0.19 3 21 None
ORCL Options Chain 151.05 Call 160.00 8/21 No 1.26 1.30 1.25 -1.95 -60.94% 6,311 20,982 0.59 0.17 9 67 None
NFLX Options Chain 76.29 Put 75.00 8/14 No 0.96 1.01 1.00 +0.40 +66.67% 6,294 2,250 0.33 -0.46 7 56 None
AAPL Options Chain 308.26 Put 295.00 8/14 No 0.17 0.19 0.17 -0.12 -41.38% 6,282 5,083 0.28 -0.06 9 65 None
RIOT Options Chain 19.40 Call 21.50 8/14 No 0.17 0.22 0.22 -0.43 -66.16% 6,264 3,131 1.08 0.21 5 43 None
ASTS Options Chain 68.76 Call 80.00 8/14 Yes 0.44 0.50 0.47 -1.00 -68.03% 6,227 4,792 1.18 0.13 5 42 None
PLUG Options Chain 2.11 Call 2.50 8/21 Yes 0.07 0.08 0.07 -0.02 -22.23% 6,183 8,816 1.16 0.27 5 25 None
TSLA Options Chain 329.00 Call 345.00 8/14 No 1.43 1.46 1.41 -0.14 -9.04% 6,177 6,064 0.44 0.23 8 58 None
META Options Chain 594.92 Put 605.00 8/12 No 5.90 6.15 6.08 -8.47 -58.22% 6,176 128 0.40 -0.49 11 66 None
WULF Options Chain 16.20 Call 30.00 9/18 No 0.06 0.12 0.10 +0.02 +25.00% 6,167 30,564 0.95 0.04 2 38 None
TSM Options Chain 418.47 Put 350.00 8/21 No 0.17 0.23 0.18 -0.02 -10.00% 6,118 21,440 0.52 -0.01 23 65
Dividend Stock List
MU Options Chain 861.00 Call 870.00 8/12 No 6.05 6.55 6.50 -9.50 -59.38% 6,087 372 0.76 0.35 18 76 None
BILI Options Chain 18.99 Call 18.00 8/21 No 0.61 0.75 0.63 -0.58 -47.94% 6,055 426 0.45 0.57 18 3 None
NVDA Options Chain 217.55 Put 207.50 8/12 No 0.07 0.08 0.07 -0.14 -66.67% 6,040 4,922 0.49 -0.02 13 58 None
XPEV Options Chain 12.00 Put 11.50 8/21 Yes 0.23 0.26 0.24 +0.02 +9.10% 6,030 806 0.51 -0.35 12 41 None
XPEV Options Chain 12.00 Call 11.50 8/21 Yes 0.55 0.59 0.57 -0.22 -27.85% 6,012 189 0.54 0.65 12 41 None
TTD Options Chain 13.39 Call 14.00 8/21 Yes 0.32 0.35 0.34 +0.04 +13.34% 5,999 4,337 0.53 0.44 13 47 None
MSFT Options Chain 506.06 Call 505.00 8/14 No 3.90 4.20 4.10 -2.90 -41.43% 5,989 1,884 0.28 0.39 14 72 None
PBR Options Chain 18.36 Call 17.00 9/18 Yes 1.00 1.08 1.08 -0.57 -34.55% 5,983 17,109 0.32 0.72 11 51 None
AAPL Options Chain 308.26 Call 312.50 8/14 No 0.87 0.91 0.89 -0.77 -46.39% 5,982 7,614 0.24 0.25 9 65 None
ACHR Options Chain 6.26 Put 6.50 8/14 Yes 0.12 0.14 0.17 -0.38 -69.10% 5,957 1,118 1.12 -0.35 7 37 None
AMZN Options Chain 278.09 Put 272.50 8/14 No 3.05 3.15 3.10 +1.45 +87.88% 5,952 2,886 0.31 -0.50 12 68 None
ZETA Options Chain 27.54 Call 30.00 12/18 No 4.15 4.35 4.20 +0.40 +10.53% 5,947 1,489 0.70 0.55 10 43 None
MU Options Chain 861.00 Call 1,000.00 8/14 No 0.50 0.55 0.53 -1.16 -68.64% 5,946 10,759 0.85 0.03 18 76 None
NOK Options Chain 9.13 Call 10.00 9/18 No 0.53 0.54 0.53 +0.10 +23.26% 5,898 42,149 0.61 0.44 11 44 None
SPCX Options Chain 138.74 Put 132.00 8/14 No 3.70 3.80 3.75 +1.20 +47.06% 5,892 1,831 0.84 -0.48 2 35 None
RIOT Options Chain 19.40 Put 16.00 9/04 No 0.33 0.45 0.41 -0.24 -36.93% 5,883 67 0.87 -0.14 5 43 None
META Options Chain 594.92 Call 625.00 8/12 No 0.42 0.46 0.45 +0.06 +15.39% 5,880 725 0.45 0.11 11 66 None
MSFT Options Chain 506.06 Put 497.50 8/12 No 1.36 1.48 1.43 -0.27 -15.89% 5,877 452 0.29 -0.33 14 72 None
MU Options Chain 861.00 Put 860.00 8/14 No 27.45 28.80 27.68 +0.54 +1.99% 5,862 995 0.75 -0.51 18 76 None
CVX Options Chain 194.91 Put 175.00 8/28 No 0.23 0.27 0.24 -0.09 -27.28% 5,855 538 0.31 0.00 13 77 None
TSLA Options Chain 329.00 Put 330.00 8/14 No 3.60 3.70 3.69 -1.41 -27.65% 5,840 2,359 0.41 -0.36 8 58 None
PLUG Options Chain 2.11 Put 2.00 8/14 Yes 0.01 0.02 0.02 -0.08 -80.00% 5,834 9,358 1.11 -0.18 5 25 None
NOW Options Chain 126.34 Call 130.00 8/14 No 1.25 1.33 1.27 -0.76 -37.44% 5,804 4,642 0.57 0.32 7 54 None
KLAR Options Chain 19.62 Call 20.00 9/18 No 1.50 1.65 1.55 -0.30 -16.22% 5,784 12,750 0.77 0.47 3 18 None
WULF Options Chain 16.20 Call 24.00 9/18 No 0.23 0.40 0.30 +0.03 +11.12% 5,778 47,170 0.92 0.15 2 38 None
NVDA Options Chain 217.55 Put 200.00 8/21 No 0.63 0.65 0.60 -0.16 -21.06% 5,768 39,120 0.39 -0.09 13 58 None
AAPL Options Chain 308.26 Call 315.00 8/14 No 0.48 0.51 0.51 -0.54 -51.43% 5,736 12,829 0.25 0.16 9 65 None
ORCL Options Chain 151.05 Call 160.00 8/14 No 0.25 0.27 0.26 -1.06 -80.31% 5,723 11,891 0.69 0.06 9 67 None
META Options Chain 594.92 Call 610.00 8/14 No 5.50 5.95 5.50 +1.70 +44.74% 5,721 2,462 0.39 0.43 11 66 None
SOFI Options Chain 18.12 Call 20.00 8/21 No 0.08 0.09 0.09 -0.02 -18.19% 5,684 55,295 0.53 0.12 10 46 None
BORR Options Chain 4.16 Call 5.00 9/18 Yes 0.15 0.20 0.16 +0.01 +6.67% 5,679 181 0.76 0.27 9 39 None
MO Options Chain 65.54 Put 60.00 9/18 No 0.45 0.53 0.45 -0.03 -6.25% 5,649 9,888 0.25 -0.15 8 57 None
AAPL Options Chain 308.26 Call 317.50 8/12 No 0.02 0.04 0.04 -0.16 -80.00% 5,628 7,668 0.28 0.02 9 65 None
RIOT Options Chain 19.40 Put 20.00 8/14 No 0.99 1.03 1.00 -0.49 -32.89% 5,626 2,599 1.07 -0.54 5 43 None
MU Options Chain 861.00 Call 855.00 8/12 No 11.20 11.95 11.75 -10.25 -46.60% 5,621 191 0.75 0.51 18 76 None
INTC Options Chain 97.52 Call 103.00 8/12 No 0.28 0.29 0.28 -0.31 -52.55% 5,615 865 0.83 0.12 5 54 None
EXE Options Chain 97.03 Call 100.00 8/21 No 1.35 1.50 1.44 +0.49 +51.58% 5,601 2,784 0.35 0.35 3 21 None
ORCL Options Chain 151.05 Call 155.00 8/14 No 0.64 0.68 0.65 -1.96 -75.10% 5,586 16,543 0.67 0.15 9 67 None
NN Options Chain 15.43 Call 25.00 12/18 No 3.70 4.20 3.80 +1.75 +85.37% 5,556 17,713 1.21 0.41 4 17 None
SKHY Options Chain 135.29 Call 140.00 8/14 No 3.70 4.00 3.82 +0.62 +19.38% 5,555 3,054 0.82 0.51 3 22 None
AAPL Options Chain 308.26 Call 320.00 8/14 No 0.16 0.18 0.17 -0.23 -57.50% 5,552 18,702 0.27 0.05 9 65 None
INTC Options Chain 97.52 Put 95.00 8/12 No 0.58 0.61 0.61 -0.58 -48.74% 5,551 2,856 0.77 -0.27 5 54 None
MU Options Chain 861.00 Call 865.00 8/12 No 7.45 8.10 8.10 -9.30 -53.45% 5,537 112 0.75 0.40 18 76 None
ACHR Options Chain 6.26 Call 8.00 8/14 Yes 0.06 0.07 0.06 -0.01 -14.29% 5,523 2,938 1.54 0.11 7 37 None
NVDA Options Chain 217.55 Call 217.50 8/28 Yes 7.75 7.85 7.75 -1.01 -11.53% 5,515 1,242 0.42 0.55 13 58 None
FRMI Options Chain 5.88 Call 10.00 9/18 No 0.40 0.50 0.40 +0.10 +33.34% 5,492 20,152 1.32 0.28 3 16 None
T Options Chain 24.05 Call 25.00 8/28 No 0.25 0.28 0.26 +0.06 +30.00% 5,471 10,974 0.25 0.31 15 69 None
AMZN Options Chain 278.09 Put 267.50 8/12 No 0.44 0.45 0.44 +0.25 +131.58% 5,467 2,045 0.33 -0.19 12 68 None
RIOT Options Chain 19.40 Call 25.00 8/14 No 0.02 0.03 0.02 -0.13 -86.67% 5,452 4,954 1.24 0.01 5 43 None
HTZ Options Chain 2.12 Call 3.50 8/14 Yes 0.07 0.09 0.07 +0.04 +133.34% 5,445 4,946 3.34 0.16 10 21 None
F Options Chain 14.00 Call 15.00 9/18 No 0.26 0.27 0.27 +0.06 +28.58% 5,434 34,655 0.32 0.30 9 48 None
SPCX Options Chain 138.74 Put 110.00 10/16 No 5.55 5.70 5.60 +0.35 +6.67% 5,429 11,399 0.71 -0.21 2 35 None
MSFT Options Chain 506.06 Put 495.00 8/12 No 0.86 0.96 0.91 -0.34 -27.20% 5,417 1,256 0.30 -0.24 14 72 None
ACHR Options Chain 6.26 Call 7.50 8/14 Yes 0.11 0.13 0.12 0.00 0.00% 5,414 8,271 1.31 0.21 7 37 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
PCG Options Chain 17.04 Call 18.00 9/25 No 0.70 0.78 0.72 +0.03 +4.35% 5,380 2 0.44 0.42 9 50 None
NFLX Options Chain 76.29 Call 80.00 8/21 No 0.28 0.29 0.29 -0.31 -51.67% 5,365 29,189 0.33 0.14 7 56 None
EH Options Chain 5.69 Put 5.00 8/21 No 0.00 0.05 0.05 -0.05 -50.00% 5,356 1,594 0.92 -0.17 10 27 None
ORCL Options Chain 151.05 Call 150.00 8/14 No 1.57 1.64 1.62 -3.03 -65.17% 5,346 14,910 0.65 0.30 9 67 None
SOFI Options Chain 18.12 Call 18.50 8/21 No 0.32 0.33 0.32 -0.12 -27.28% 5,340 9,260 0.47 0.35 10 46 None
MARA Options Chain 9.56 Call 10.00 8/14 Yes 0.24 0.25 0.24 +0.02 +9.10% 5,324 13,981 0.95 0.39 4 40 None
SOUN Options Chain 7.46 Call 7.50 8/14 No 0.16 0.17 0.16 -0.11 -40.75% 5,298 5,429 0.84 0.41 3 16 None
NVDA Options Chain 217.55 Call 215.00 8/12 No 2.91 2.96 2.95 -0.94 -24.17% 5,282 1,829 0.40 0.77 13 58 None
AMZN Options Chain 278.09 Put 265.00 8/12 No 0.20 0.21 0.21 +0.10 +90.91% 5,264 1,375 0.35 -0.11 12 68 None
NOK Options Chain 9.13 Call 10.00 8/14 No 0.06 0.07 0.05 +0.01 +25.00% 5,253 20,438 0.71 0.22 11 44 None
META Options Chain 594.92 Call 630.00 8/21 No 5.00 5.30 5.25 +1.40 +36.37% 5,246 7,232 0.36 0.27 11 66 None
INTC Options Chain 97.52 Call 113.00 8/21 No 0.80 0.87 0.82 -0.13 -13.69% 5,226 4,995 0.76 0.14 5 54 None
CLSK Options Chain 11.59 Call 15.00 9/18 No 0.38 0.40 0.40 -0.02 -4.77% 5,218 13,396 0.88 0.23 8 41 None
SPCX Options Chain 138.74 Put 130.00 8/21 No 5.25 5.30 5.30 +1.20 +29.27% 5,210 14,978 0.75 -0.42 2 35 None
GLXY Options Chain 19.52 Put 15.00 9/25 No 0.38 0.60 0.40 -0.16 -28.58% 5,202 1 0.91 -0.12 5 41 None
SPCX Options Chain 138.74 Put 120.00 8/21 No 1.85 1.88 1.88 +0.33 +21.29% 5,190 14,275 0.76 -0.20 2 35 None
NVDA Options Chain 217.55 Call 217.50 8/14 No 2.66 2.69 2.68 -0.92 -25.56% 5,179 4,415 0.37 0.58 13 58 None
NVDA Options Chain 217.55 Call 235.00 8/14 No 0.09 0.10 0.10 -0.04 -28.58% 5,179 39,475 0.42 0.03 13 58 None
META Options Chain 594.92 Call 605.00 8/14 No 7.55 8.15 7.75 +2.65 +51.97% 5,175 2,188 0.40 0.52 11 66 None
BAC Options Chain 63.86 Call 65.00 8/14 No 0.14 0.15 0.15 +0.02 +15.39% 5,170 5,391 0.19 0.16 12 74 None
NVDA Options Chain 217.55 Call 202.50 8/14 No 14.45 15.00 15.40 +0.03 +0.20% 5,169 5,716 0.60 0.95 13 58 None
NVDA Options Chain 217.55 Put 205.00 8/17 No 0.44 0.47 0.45 -0.13 -22.42% 5,145 2,708 0.35 -0.07 13 58 None
NXE Options Chain 10.30 Call 12.00 9/18 No 0.35 0.40 0.37 +0.10 +37.04% 5,144 340 0.62 0.32 7 40 None
TTWO Options Chain 253.57 Put 215.00 9/25 Yes 2.10 4.20 2.50 -0.41 -14.09% 5,143 2 0.43 -0.12 4 56 None
NVDA Options Chain 217.55 Put 205.00 8/12 No 0.03 0.04 0.04 -0.09 -69.24% 5,130 6,010 0.52 -0.01 13 58 None
NVDA Options Chain 217.55 Call 232.50 8/12 No 0.02 0.03 0.02 -0.02 -50.00% 5,123 6,250 0.51 0.01 13 58 None
BE Options Chain 210.63 Call 220.00 8/21 No 10.10 11.20 10.65 -1.03 -8.82% 5,106 4,065 0.98 0.46 5 54 None
RKLB Options Chain 80.04 Put 70.00 8/14 Yes 0.32 0.34 0.33 -1.01 -75.38% 5,080 4,880 0.97 -0.11 7 44 None
SPCX Options Chain 138.74 Call 200.00 8/21 No 0.11 0.13 0.12 -0.27 -69.24% 5,078 32,764 1.08 0.01 2 35 None
AMZN Options Chain 278.09 Call 275.00 8/21 No 4.20 4.30 4.25 -3.41 -44.52% 5,073 19,195 0.28 0.43 12 68 None
ARMK Options Chain 55.71 Call 65.00 8/21 Yes 0.10 0.20 0.15 -0.11 -42.31% 5,062 22 0.30 0.08 13 54 None
PLTR Options Chain 175.23 Put 160.00 8/21 No 1.00 1.04 1.02 -0.26 -20.32% 5,055 8,408 0.52 -0.15 11 52 None
TSLA Options Chain 329.00 Put 325.00 8/14 No 1.94 1.98 2.00 -1.10 -35.49% 5,050 1,778 0.41 -0.22 8 58 None
NVDA Options Chain 217.55 Call 235.00 8/12 No 0.00 0.01 0.02 -0.01 -33.34% 5,028 10,030 0.56 0.00 13 58 None
RKLB Options Chain 80.04 Call 100.00 8/21 Yes 0.31 0.43 0.37 -1.23 -76.88% 5,022 10,508 0.94 0.06 7 44 None
PLTR Options Chain 175.23 Call 270.00 9/18 No 0.16 0.21 0.17 -0.07 -29.17% 5,015 2,926 0.59 0.01 11 52 None
SMCI Options Chain 31.46 Call 32.50 8/14 Yes 1.67 1.71 1.70 -0.06 -3.41% 5,002 5,078 1.83 0.46 14 54 None
MARA Options Chain 9.56 Call 10.50 8/14 Yes 0.10 0.11 0.10 0.00 0.00% 4,992 44,914 0.96 0.21 4 40 None
SPCX Options Chain 138.74 Call 140.00 8/21 No 3.90 4.00 3.91 -3.75 -48.96% 4,975 12,739 0.78 0.35 2 35 None
TSLA Options Chain 329.00 Call 335.00 8/17 No 5.00 5.15 5.07 +0.05 +1.00% 4,945 679 0.36 0.50 8 58 None
KPTI Options Chain 1.96 Call 2.50 9/18 Yes 0.20 0.50 0.35 +0.16 +84.22% 4,940 1,319 1.32 0.40 7 30 None
RIOT Options Chain 19.40 Call 24.00 9/18 No 0.85 0.88 0.87 -0.31 -26.28% 4,933 12,107 0.89 0.30 5 43 None
MSFT Options Chain 506.06 Put 490.00 8/12 No 0.38 0.41 0.38 -0.19 -33.34% 4,916 1,123 0.33 -0.12 14 72 None
SPCX Options Chain 138.74 Call 135.00 8/21 No 5.60 5.70 5.61 -4.39 -43.90% 4,889 20,010 0.77 0.46 2 35 None
INTC Options Chain 97.52 Call 97.00 8/12 No 2.09 2.18 2.13 -0.32 -13.07% 4,860 224 0.76 0.55 5 54 None
SMCI Options Chain 31.46 Call 40.00 8/14 Yes 0.33 0.34 0.33 -0.03 -8.34% 4,820 15,205 2.04 0.12 14 54 None
SPCX Options Chain 138.74 Put 123.00 8/14 No 0.83 0.85 0.91 +0.26 +40.00% 4,814 7,420 0.83 -0.16 2 35 None
NFLX Options Chain 76.29 Call 79.00 8/14 No 0.09 0.10 0.09 -0.22 -70.97% 4,807 11,211 0.38 0.09 7 56 None
META Options Chain 594.92 Put 595.00 8/12 No 1.95 2.10 1.92 -4.58 -70.47% 4,799 399 0.40 -0.22 11 66 None
NBIS Options Chain 184.11 Call 200.00 8/14 No 7.30 7.80 7.45 +1.10 +17.33% 4,798 2,803 1.62 0.42 3 22 None
NVDA Options Chain 217.55 Put 222.50 8/12 No 5.85 6.05 5.94 +0.29 +5.14% 4,787 1,960 0.37 -0.79 13 58 None
SPCX Options Chain 138.74 Call 200.00 9/18 No 0.98 1.02 1.03 -1.11 -51.87% 4,768 16,751 0.82 0.08 2 35 None
ORCL Options Chain 151.05 Call 170.00 8/14 No 0.05 0.07 0.06 -0.26 -81.25% 4,743 7,381 0.79 0.01 9 67 None
ACHR Options Chain 6.26 Put 6.00 8/14 Yes 0.03 0.04 0.04 -0.24 -85.72% 4,732 4,289 1.12 -0.13 7 37 None
SPCX Options Chain 138.74 Call 130.00 8/14 No 5.40 5.50 5.50 -4.95 -47.37% 4,726 12,296 0.84 0.60 2 35 None
SPCX Options Chain 138.74 Call 138.00 8/14 No 2.09 2.13 2.10 -3.75 -64.11% 4,722 2,667 0.87 0.31 2 35 None
GOOG Options Chain 355.84 Call 350.00 8/14 No 3.00 3.10 3.10 -5.15 -62.43% 4,720 1,583 0.31 0.46 11 65 None
SOFI Options Chain 18.12 Call 19.50 8/14 No 0.02 0.03 0.02 -0.03 -60.00% 4,702 14,475 0.58 0.06 10 46 None
AMZN Options Chain 278.09 Call 272.50 8/12 No 1.90 1.96 1.96 -4.34 -68.89% 4,680 971 0.32 0.48 12 68 None
SPCX Options Chain 138.74 Call 134.00 8/14 No 3.40 3.50 3.42 -4.61 -57.41% 4,667 2,037 0.85 0.45 2 35 None
GOOGL Options Chain 356.39 Call 350.00 8/12 No 1.90 1.98 1.95 -6.05 -75.63% 4,637 451 0.31 0.48 11 65 None
HTZ Options Chain 2.12 Call 3.00 9/25 Yes 0.35 0.40 0.39 +0.17 +77.28% 4,626 2,404 1.61 0.47 10 21 None
META Options Chain 594.92 Put 610.00 8/12 No 8.85 9.50 9.30 -9.23 -49.82% 4,626 38 0.41 -0.62 11 66 None
RIOT Options Chain 19.40 Call 20.50 8/14 No 0.37 0.40 0.40 -0.47 -54.03% 4,618 5,335 1.08 0.36 5 43 None
MU Options Chain 861.00 Put 820.00 8/12 No 3.50 3.70 3.65 -1.33 -26.71% 4,595 867 0.77 -0.16 18 76 None
UNP Options Chain 292.24 Call 320.00 9/18 No 0.85 1.20 0.90 -0.20 -18.19% 4,584 2,294 0.23 0.10 12 72 None
SOFI Options Chain 18.12 Put 17.50 8/14 No 0.15 0.16 0.15 +0.01 +7.15% 4,577 8,190 0.51 -0.30 10 46 None
INTC Options Chain 97.52 Put 95.00 8/14 No 1.51 1.55 1.52 -0.47 -23.62% 4,566 3,955 0.77 -0.35 5 54 None
GOOG Options Chain 355.84 Put 335.00 8/14 No 0.50 0.55 0.54 +0.24 +80.00% 4,554 1,214 0.33 -0.10 11 65 None
SPCX Options Chain 138.74 Put 133.00 8/14 No 4.20 4.30 4.29 +1.39 +47.94% 4,553 1,307 0.84 -0.52 2 35 None
MSFT Options Chain 506.06 Put 505.00 8/12 No 4.60 5.00 4.70 +0.60 +14.64% 4,548 815 0.29 -0.68 14 72 None
UNP Options Chain 292.24 Call 305.00 9/18 No 3.10 3.50 3.20 -0.70 -17.95% 4,547 790 0.23 0.26 12 72 None
AMZN Options Chain 278.09 Call 285.00 8/12 No 0.04 0.05 0.05 -0.51 -91.08% 4,545 4,591 0.40 0.02 12 68 None
GOOGL Options Chain 356.39 Call 357.50 8/12 No 0.31 0.33 0.32 -3.05 -90.51% 4,538 1,207 0.33 0.12 11 65 None
TE Options Chain 5.31 Call 6.00 9/18 No 0.70 0.80 0.75 -0.03 -3.85% 4,536 9,032 1.36 0.51 3 16 None
ASTS Options Chain 68.76 Call 75.00 8/14 Yes 1.20 1.26 1.25 -1.27 -50.40% 4,534 5,646 1.13 0.29 5 42 None
BMNR Options Chain 18.10 Put 18.00 8/14 No 0.59 0.63 0.60 +0.09 +17.65% 4,525 4,558 0.79 -0.55 12 36 None
TSLA Options Chain 329.00 Call 327.50 8/14 No 8.10 8.25 8.47 +0.67 +8.59% 4,504 4,282 0.41 0.71 8 58 None
HTZ Options Chain 2.12 Put 2.00 8/21 Yes 0.05 0.06 0.05 -0.12 -70.59% 4,504 15,279 1.54 -0.15 10 21 None
SMCI Options Chain 31.46 Call 33.00 8/14 Yes 1.52 1.53 1.53 -0.07 -4.38% 4,483 5,955 1.86 0.43 14 54 None
SNAP Options Chain 5.35 Call 6.00 8/14 No 0.01 0.02 0.01 0.00 0.00% 4,476 11,624 0.73 0.05 8 31 None
HIMS Options Chain 31.77 Call 35.00 8/14 Yes 0.15 0.16 0.15 -1.14 -88.38% 4,473 5,456 1.07 0.12 6 40 None
SOFI Options Chain 18.12 Put 18.00 8/14 No 0.36 0.37 0.37 +0.06 +19.36% 4,456 6,035 0.51 -0.53 10 46 None
ONDS Options Chain 9.31 Call 9.50 8/14 Yes 0.54 0.57 0.55 0.00 0.00% 4,437 13,275 1.74 0.51 9 40 None
IBM Options Chain 236.31 Call 240.00 8/14 No 2.67 2.84 2.71 +0.61 +29.05% 4,436 2,787 0.37 0.51 9 66 None
RIG Options Chain 5.72 Call 6.00 9/18 No 0.31 0.33 0.31 +0.03 +10.72% 4,424 20,837 0.51 0.48 6 50 None
RKLB Options Chain 80.04 Call 95.00 8/14 Yes 0.09 0.11 0.11 -1.39 -92.67% 4,414 3,758 1.13 0.03 7 44 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
BMNR Options Chain 18.10 Call 23.00 9/18 No 0.45 0.48 0.47 -0.03 -6.00% 4,376 8,125 0.80 0.21 12 36 None
BYND Options Chain 0.52 Put 0.50 8/21 No 0.08 0.10 0.10 +0.07 +233.34% 4,372 13,204 1.71 -0.65 9 18 None
TSLA Options Chain 329.00 Call 342.50 8/14 No 1.89 1.92 1.84 -0.16 -8.00% 4,345 1,438 0.43 0.29 8 58 None
F Options Chain 14.00 Call 14.50 8/21 No 0.13 0.14 0.13 +0.04 +44.45% 4,333 8,369 0.30 0.31 9 48 None
MSFT Options Chain 506.06 Put 502.50 8/12 No 3.20 3.45 3.35 -0.04 -1.18% 4,325 731 0.29 -0.57 14 72 None
SPCX Options Chain 138.74 Call 170.00 8/14 No 0.07 0.08 0.07 -0.34 -82.93% 4,322 6,607 1.20 0.01 2 35 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
LLY Options Chain 1,231.94 Call 1,300.00 8/14 No 0.60 0.76 0.83 -1.15 -58.09% 4,287 1,621 0.39 0.05 10 65 None
GOOG Options Chain 355.84 Call 360.00 8/14 No 0.65 0.73 0.68 -2.33 -77.41% 4,281 3,337 0.32 0.16 11 65 None
META Options Chain 594.92 Put 590.00 8/12 No 0.98 1.08 1.01 -3.05 -75.13% 4,279 629 0.40 -0.13 11 66 None
SOFI Options Chain 18.12 Call 19.00 8/21 No 0.19 0.20 0.20 -0.08 -28.58% 4,278 28,678 0.48 0.25 10 46 None
RILY Options Chain 7.27 Call 7.50 8/14 Yes 0.12 0.15 0.14 0.00 0.00% 4,272 3,806 0.82 0.39 17 39 None
MU Options Chain 861.00 Call 950.00 8/14 No 1.82 1.91 1.85 -2.88 -60.89% 4,261 3,387 0.79 0.08 18 76 None
NIO Options Chain 4.82 Call 6.00 9/18 Yes 0.05 0.06 0.05 -0.03 -37.50% 4,248 30,057 0.64 0.11 9 29 None
NFLX Options Chain 76.29 Call 75.00 10/16 No 4.90 4.95 4.90 -0.94 -16.10% 4,237 22,924 0.36 0.56 7 56 None
CRWV Options Chain 91.36 Put 80.00 8/14 No 2.00 2.06 2.03 -0.19 -8.56% 4,223 4,232 1.69 -0.23 3 21 None
AMZN Options Chain 278.09 Call 282.50 8/12 No 0.08 0.09 0.09 -0.91 -91.00% 4,202 2,610 0.37 0.04 12 68 None
TTD Options Chain 13.39 Call 14.00 8/14 Yes 0.16 0.18 0.17 +0.01 +6.25% 4,187 8,756 0.64 0.39 13 47 None
SNAP Options Chain 5.35 Call 5.50 8/14 No 0.10 0.11 0.10 +0.03 +42.86% 4,179 13,900 0.60 0.46 8 31 None
NVDA Options Chain 217.55 Call 197.50 8/14 No 19.40 19.75 20.42 -1.19 -5.51% 4,171 1,065 0.67 0.99 13 58 None
AMAT Options Chain 522.85 Put 310.00 8/21 Yes 0.01 0.08 0.08 0.00 0.00% 4,170 5,237 1.18 0.00 14 63
Dividend Stock List
AMZN Options Chain 278.09 Call 285.00 8/21 No 1.35 1.41 1.38 -1.82 -56.88% 4,160 23,510 0.29 0.19 12 68 None
SOFI Options Chain 18.12 Put 18.00 8/21 No 0.57 0.60 0.59 +0.07 +13.47% 4,137 11,447 0.46 -0.51 10 46 None
ACHR Options Chain 6.26 Call 7.00 8/21 Yes 0.39 0.40 0.40 +0.11 +37.94% 4,124 17,544 0.94 0.43 7 37 None
BMNR Options Chain 18.10 Call 18.50 8/14 No 0.27 0.28 0.28 -0.17 -37.78% 4,107 7,412 0.81 0.30 12 36 None
TTD Options Chain 13.39 Put 10.00 9/18 Yes 0.04 0.05 0.05 -0.03 -37.50% 4,105 1,385 0.61 -0.04 13 47 None
MSTR Options Chain 97.33 Put 95.00 8/14 No 2.21 2.24 2.26 +0.26 +13.00% 4,105 6,580 0.76 -0.42 4 53 None
GLXY Options Chain 19.52 Put 15.00 9/18 No 0.27 0.38 0.33 -0.09 -21.43% 4,099 5,589 0.86 -0.11 5 41 None
INTC Options Chain 97.52 Call 101.00 8/12 No 0.60 0.61 0.61 -0.34 -35.79% 4,091 1,288 0.79 0.22 5 54 None
BMNR Options Chain 18.10 Call 35.00 11/20 No 0.46 0.52 0.48 -0.01 -2.05% 4,070 3,425 0.92 0.14 12 36 None
BTU Options Chain 24.65 Call 25.00 9/18 No 1.44 1.55 1.52 -0.13 -7.88% 4,069 2,104 0.57 0.49 13 42 None
HTZ Options Chain 2.12 Call 4.00 8/21 Yes 0.10 0.12 0.11 +0.04 +57.15% 4,044 20,947 2.65 0.19 10 21 None
GOOG Options Chain 355.84 Call 355.00 8/14 No 1.46 1.54 1.50 -3.75 -71.43% 4,039 4,839 0.31 0.28 11 65 None
MU Options Chain 861.00 Call 890.00 8/12 No 2.52 2.66 2.56 -6.14 -70.58% 4,039 626 0.77 0.18 18 76 None
SPCX Options Chain 138.74 Call 133.00 8/14 No 3.85 3.95 3.90 -4.66 -54.44% 4,038 1,642 0.84 0.48 2 35 None
SPCX Options Chain 138.74 Call 160.00 8/21 No 0.91 0.94 0.92 -1.61 -63.64% 4,021 37,417 0.86 0.10 2 35 None
PFE Options Chain 27.05 Put 25.00 9/25 No 0.15 0.21 0.18 +0.05 +38.47% 4,014 116 0.20 -0.17 7 59 None
PLUG Options Chain 2.11 Call 3.00 8/14 Yes 0.00 0.01 0.01 -0.03 -75.00% 4,009 12,205 1.94 0.01 5 25 None
INTC Options Chain 97.52 Call 100.00 8/21 No 3.70 3.80 3.77 -0.11 -2.84% 4,003 18,159 0.71 0.44 5 54 None
AEO Options Chain 18.32 Call 17.00 8/28 No 0.55 3.40 1.28 0.00 0.00% 4,000 42 2.11 0.63 12 43 None
GE Options Chain 366.70 Call 395.00 8/14 No 0.08 0.10 0.08 +0.02 +33.34% 3,999 73 0.36 0.02 8 60 None
SPCX Options Chain 138.74 Put 131.00 8/14 No 3.20 3.30 3.20 +0.95 +42.23% 3,990 1,776 0.83 -0.44 2 35 None
SPCX Options Chain 138.74 Call 165.00 8/21 No 0.65 0.68 0.66 -1.24 -65.27% 3,989 18,644 0.89 0.07 2 35 None
TSLA Options Chain 329.00 Call 350.00 8/21 No 3.05 3.15 3.05 -0.10 -3.18% 3,981 15,094 0.40 0.27 8 58 None
PLTR Options Chain 175.23 Put 160.00 8/14 No 0.21 0.23 0.22 -0.13 -37.15% 3,976 7,518 0.63 -0.06 11 52 None
SERV Options Chain 4.92 Put 4.50 8/14 No 0.00 0.10 0.05 +0.01 +25.00% 3,970 1,419 0.95 -0.11 3 15 None
TSLA Options Chain 329.00 Put 335.00 8/14 No 6.15 6.25 6.20 -1.80 -22.50% 3,956 1,047 0.41 -0.51 8 58 None
MU Options Chain 861.00 Call 875.00 8/12 No 4.80 5.20 5.10 -8.90 -63.58% 3,951 691 0.76 0.30 18 76 None
MU Options Chain 861.00 Call 950.00 8/12 No 0.17 0.24 0.17 -1.18 -87.41% 3,946 1,090 0.90 0.02 18 76 None
SMCI Options Chain 31.46 Call 40.00 8/21 Yes 0.50 0.53 0.55 +0.02 +3.78% 3,936 18,987 1.30 0.16 14 54 None
NFLX Options Chain 76.29 Put 77.50 10/16 No 5.80 5.90 5.80 +0.55 +10.48% 3,931 831 0.37 -0.52 7 56 None
NVDA Options Chain 217.55 Call 215.00 8/21 No 6.00 6.10 6.00 -0.88 -12.80% 3,921 40,329 0.34 0.64 13 58 None
NVDA Options Chain 217.55 Call 240.00 8/21 No 0.28 0.29 0.28 -0.14 -33.34% 3,919 44,663 0.36 0.07 13 58 None
BX Options Chain 141.66 Put 145.00 8/14 No 1.32 1.48 1.43 -8.48 -85.57% 3,917 1 0.47 -0.40 9 67 None
NN Options Chain 15.43 Call 25.00 9/18 No 1.40 1.55 1.55 +1.05 +210.00% 3,899 23,491 1.16 0.18 4 17 None
SPCX Options Chain 138.74 Put 115.00 8/14 No 0.17 0.18 0.18 0.00 0.00% 3,889 13,546 0.89 -0.05 2 35 None
AMAT Options Chain 522.85 Put 330.00 8/21 Yes 0.05 0.11 0.09 -0.03 -25.00% 3,888 4,451 1.05 0.00 14 63
Dividend Stock List
NVDA Options Chain 217.55 Call 220.00 8/28 Yes 6.55 6.70 6.59 -0.96 -12.72% 3,860 19,265 0.42 0.50 13 58 None
QBTS Options Chain 20.19 Call 22.00 9/18 Yes 1.36 1.44 1.38 -0.19 -12.11% 3,860 3,086 0.83 0.41 6 40 None
ACHR Options Chain 6.26 Call 6.00 10/16 Yes 1.37 1.48 1.37 +0.23 +20.18% 3,857 7,617 0.84 0.70 7 37 None
MU Options Chain 861.00 Put 600.00 8/14 No 0.01 0.03 0.02 -0.03 -60.00% 3,849 2,706 1.31 0.00 18 76 None
MU Options Chain 861.00 Put 840.00 8/12 No 9.00 9.55 9.25 -1.08 -10.46% 3,845 340 0.76 -0.33 18 76 None
AMD Options Chain 469.56 Put 465.00 8/12 No 5.70 5.95 5.84 -0.69 -10.57% 3,811 673 0.63 -0.41 12 62 None
NVDA Options Chain 217.55 Put 220.00 8/17 No 5.20 5.65 5.25 +0.05 +0.97% 3,805 5,830 0.31 -0.55 13 58 None
INTC Options Chain 97.52 Put 94.00 8/12 No 0.38 0.42 0.39 -0.49 -55.69% 3,801 1,039 0.76 -0.20 5 54 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
ORCL Options Chain 151.05 Put 138.00 8/14 No 0.94 0.98 0.96 +0.51 +113.34% 3,787 1,216 0.64 -0.19 9 67 None
WBD Options Chain 26.87 Call 30.00 10/16 No 0.28 0.35 0.31 +0.15 +93.75% 3,786 15,455 0.26 0.16 3 19 None
PLTR Options Chain 175.23 Call 200.00 8/14 No 0.07 0.08 0.08 -0.06 -42.86% 3,783 9,407 0.68 0.01 11 52 None