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 206.64 Call 212.50 8/05 No 2.24 2.26 2.23 +1.47 +193.43% 241,055 10,940 0.45 0.45 13 58 None
NVDA Options Chain 206.64 Call 215.00 8/05 No 1.16 1.18 1.17 +0.75 +178.58% 220,258 15,069 0.45 0.27 13 58 None
PCG Options Chain 17.26 Call 25.00 9/18 No 0.28 0.29 0.28 +0.21 +300.00% 158,023 4,361 0.77 0.12 13 59 None
AAPL Options Chain 303.42 Call 310.00 8/05 No 1.83 1.90 1.81 +0.83 +84.70% 145,858 9,533 0.35 0.46 10 66 None
TSLA Options Chain 322.08 Call 330.00 8/05 No 3.55 3.65 3.60 +1.14 +46.35% 128,301 5,618 0.62 0.44 8 58 None
PLTR Options Chain 125.65 Call 160.00 8/07 Yes 6.75 6.85 6.80 +6.25 +1,136.37% 106,029 17,042 0.78 0.64 12 53 None
NVDA Options Chain 206.64 Put 207.50 8/05 No 0.45 0.46 0.45 -2.60 -85.25% 105,362 2,456 0.46 -0.23 13 58 None
AAPL Options Chain 303.42 Call 312.50 8/05 No 0.98 1.05 0.98 +0.35 +55.56% 100,324 3,596 0.35 0.29 10 66 None
NVDA Options Chain 206.64 Call 210.00 8/05 No 3.80 3.85 3.80 +2.41 +173.39% 99,269 13,768 0.45 0.63 13 58 None
SPCX Options Chain 114.53 Call 330.00 8/07 Yes 0.26 0.27 0.26 -0.04 -13.34% 85,364 547,933 0.00 0.00 3 33 None
TSLA Options Chain 322.08 Call 325.00 8/05 No 6.10 6.20 6.20 +2.09 +50.86% 85,049 4,232 0.62 0.63 8 58 None
NVDA Options Chain 206.64 Put 210.00 8/05 No 0.97 0.98 0.98 -3.62 -78.70% 80,897 1,494 0.45 -0.37 13 58 None
NVDA Options Chain 206.64 Call 217.50 8/05 No 0.54 0.56 0.54 +0.32 +145.46% 76,318 5,313 0.46 0.14 13 58 None
NVDA Options Chain 206.64 Call 220.00 8/05 No 0.24 0.25 0.25 +0.12 +92.31% 75,550 11,260 0.48 0.07 13 58 None
AAPL Options Chain 303.42 Call 307.50 8/05 No 3.05 3.35 3.20 +1.68 +110.53% 74,323 5,608 0.34 0.65 10 66 None
PLTR Options Chain 125.65 Call 165.00 8/07 Yes 4.05 4.15 4.10 +3.75 +1,071.43% 70,993 5,744 0.77 0.47 12 53 None
PLTR Options Chain 125.65 Call 170.00 8/07 Yes 2.26 2.28 2.27 +2.02 +808.00% 63,314 3,950 0.76 0.31 12 53 None
AMZN Options Chain 284.02 Call 280.00 8/05 No 1.47 1.53 1.48 -4.48 -75.17% 62,784 2,855 0.45 0.34 9 60 None
TSLA Options Chain 322.08 Put 320.00 8/05 No 1.40 1.42 1.42 -2.88 -66.98% 56,895 3,174 0.61 -0.22 8 58 None
PLTR Options Chain 125.65 Call 150.00 8/07 Yes 14.35 14.50 14.36 +13.10 +1,039.69% 54,671 24,344 0.78 0.89 12 53 None
AAPL Options Chain 303.42 Call 315.00 8/05 No 0.51 0.54 0.54 +0.14 +35.00% 54,581 4,872 0.36 0.18 10 66 None
TSLA Options Chain 322.08 Call 327.50 8/05 No 4.70 4.80 4.75 +1.54 +47.98% 54,489 1,302 0.62 0.54 8 58 None
NVDA Options Chain 206.64 Call 210.00 8/07 No 5.00 5.10 5.08 +2.73 +116.17% 53,492 56,856 0.44 0.60 13 58 None
NVDA Options Chain 206.64 Put 205.00 8/05 No 0.21 0.22 0.21 -1.70 -89.01% 51,882 4,452 0.48 -0.14 13 58 None
AAPL Options Chain 303.42 Call 305.00 8/05 No 4.80 5.40 5.05 +2.65 +110.42% 51,751 10,805 0.37 0.80 10 66 None
MSFT Options Chain 487.65 Call 510.00 8/05 No 0.49 0.52 0.50 -0.06 -10.72% 49,258 1,534 0.42 0.11 14 72 None
SPCX Options Chain 114.53 Put 100.00 8/07 Yes 1.72 1.74 1.73 -1.83 -51.41% 49,113 31,917 2.22 -0.11 3 33 None
PLTR Options Chain 125.65 Call 155.00 8/07 Yes 10.20 10.35 10.16 +9.32 +1,109.53% 48,296 8,413 0.78 0.78 12 53 None
TSLA Options Chain 322.08 Call 335.00 8/05 No 1.94 1.96 1.95 +0.53 +37.33% 47,069 2,201 0.64 0.28 8 58 None
MSFT Options Chain 487.65 Call 500.00 8/05 No 2.59 2.69 2.61 +0.98 +60.13% 46,578 2,698 0.40 0.37 14 72 None
TSLA Options Chain 322.08 Call 340.00 8/05 No 1.03 1.04 1.05 +0.21 +25.00% 46,005 4,205 0.67 0.17 8 58 None
NVDA Options Chain 206.64 Call 215.00 8/07 No 2.43 2.45 2.44 +1.42 +139.22% 45,772 29,221 0.43 0.36 13 58 None
AMZN Options Chain 284.02 Put 275.00 8/05 No 1.48 1.54 1.52 +0.89 +141.27% 45,646 2,842 0.43 -0.35 9 60 None
PLTR Options Chain 125.65 Call 175.00 8/07 Yes 1.12 1.14 1.11 +0.93 +516.67% 45,369 2,027 0.76 0.18 12 53 None
AAPL Options Chain 303.42 Call 310.00 8/07 No 3.30 3.45 3.40 +1.49 +78.01% 45,234 18,111 0.33 0.48 10 66 None
INTC Options Chain 91.00 Call 110.00 8/07 No 1.21 1.24 1.23 +1.07 +668.75% 43,700 4,880 1.13 0.21 5 55 None
PLTR Options Chain 125.65 Put 150.00 8/07 Yes 0.65 0.66 0.65 -24.85 -97.46% 42,838 324 0.80 -0.11 12 53 None
CIFR Options Chain 24.16 Call 30.00 8/21 Yes 0.33 0.45 0.39 -0.71 -64.55% 42,278 18,393 1.26 0.13 4 40 None
INTC Options Chain 91.00 Call 100.00 8/05 No 3.05 3.20 3.20 +2.83 +764.87% 41,985 8,173 1.24 0.54 5 55 None
SNAP Options Chain 5.04 Call 6.00 8/07 Yes 0.06 0.07 0.06 -0.09 -60.00% 41,232 38,774 0.81 0.23 8 31 None
TSLA Options Chain 322.08 Put 325.00 8/05 No 2.94 2.97 2.94 -4.04 -57.88% 40,671 567 0.61 -0.37 8 58 None
PCG Options Chain 17.26 Call 24.00 9/18 No 0.28 0.33 0.28 +0.07 +33.34% 39,922 182,049 0.72 0.15 13 59 None
PLTR Options Chain 125.65 Call 157.50 8/07 Yes 8.30 8.50 8.42 +7.74 +1,138.24% 38,867 1,377 0.79 0.71 12 53 None
AAPL Options Chain 303.42 Put 300.00 8/05 No 0.14 0.15 0.14 -1.43 -91.09% 38,571 9,821 0.37 -0.05 10 66 None
PLTR Options Chain 125.65 Call 180.00 8/07 Yes 0.53 0.54 0.53 +0.39 +278.58% 36,968 3,815 0.78 0.09 12 53 None
PLTR Options Chain 125.65 Call 162.50 8/07 Yes 5.30 5.40 5.35 +4.90 +1,088.89% 36,746 1,402 0.77 0.55 12 53 None
TSLA Options Chain 322.08 Call 322.50 8/05 No 7.70 7.80 7.80 +2.60 +50.00% 36,191 3,857 0.62 0.71 8 58 None
PLTR Options Chain 125.65 Call 167.50 8/07 Yes 3.05 3.15 3.10 +2.81 +968.97% 35,671 801 0.77 0.38 12 53 None
TSLA Options Chain 322.08 Put 322.50 8/05 No 2.06 2.08 2.06 -3.49 -62.89% 35,158 929 0.61 -0.29 8 58 None
TSLA Options Chain 322.08 Call 332.50 8/05 No 2.65 2.68 2.72 +0.83 +43.92% 34,545 1,639 0.63 0.35 8 58 None
NVDA Options Chain 206.64 Call 212.50 8/07 No 3.55 3.60 3.55 +1.99 +127.57% 34,120 12,915 0.43 0.47 13 58 None
TSLA Options Chain 322.08 Put 315.00 8/05 No 0.60 0.62 0.58 -1.81 -75.74% 33,461 1,994 0.63 -0.12 8 58 None
NVDA Options Chain 206.64 Call 220.00 8/07 No 0.97 0.98 0.98 +0.60 +157.90% 33,255 31,202 0.44 0.19 13 58 None
AMZN Options Chain 284.02 Call 285.00 8/05 No 0.45 0.47 0.45 -2.63 -85.39% 33,215 3,107 0.47 0.14 9 60 None
TSLA Options Chain 322.08 Call 320.00 8/05 No 9.55 9.65 9.65 +3.22 +50.08% 33,087 3,879 0.62 0.78 8 58 None
PLTR Options Chain 125.65 Put 155.00 8/07 Yes 1.50 1.52 1.52 -28.53 -94.95% 33,064 453 0.78 -0.22 12 53 None
SPCX Options Chain 114.53 Put 90.00 8/07 Yes 0.52 0.54 0.52 -0.77 -59.69% 33,050 23,276 2.18 -0.04 3 33 None
SPCX Options Chain 114.53 Put 115.00 8/07 Yes 6.05 6.15 6.15 -4.05 -39.71% 32,710 17,001 2.32 -0.30 3 33 None
AMZN Options Chain 284.02 Call 282.50 8/05 No 0.81 0.86 0.84 -3.46 -80.47% 32,130 1,862 0.46 0.22 9 60 None
SPCX Options Chain 114.53 Call 150.00 8/07 Yes 3.40 3.45 3.44 +1.34 +63.81% 31,392 18,470 2.47 0.24 3 33 None
INTC Options Chain 91.00 Call 70.00 8/07 No 30.30 31.20 30.85 +9.60 +45.18% 31,244 1,431 2.52 1.00 5 55 None
NVDA Options Chain 206.64 Put 200.00 8/05 No 0.07 0.08 0.08 -0.52 -86.67% 31,148 6,177 0.60 -0.03 13 58 None
NVDA Options Chain 206.64 Put 212.50 8/05 No 1.89 1.91 1.91 -5.01 -72.40% 30,841 668 0.45 -0.55 13 58 None
PCG Options Chain 17.26 Call 24.00 12/18 Yes 0.40 0.47 0.37 +0.12 +48.00% 30,319 482 0.44 0.16 13 59 None
AAPL Options Chain 303.42 Put 305.00 8/05 No 0.60 0.65 0.62 -3.03 -83.02% 30,207 3,487 0.33 -0.20 10 66 None
INTC Options Chain 91.00 Call 110.00 8/05 No 0.35 0.36 0.33 +0.31 +1,550.00% 30,133 1,006 1.30 0.10 5 55 None
SNAP Options Chain 5.04 Call 5.00 8/07 Yes 0.70 0.75 0.72 +0.25 +53.20% 30,068 43,591 1.04 0.96 8 31 None
TSLA Options Chain 322.08 Put 330.00 8/05 No 5.35 5.45 5.35 -5.10 -48.81% 29,215 763 0.62 -0.56 8 58 None
SNAP Options Chain 5.04 Call 5.50 8/07 Yes 0.27 0.29 0.27 -0.01 -3.58% 28,932 25,187 0.80 0.68 8 31 None
TSLA Options Chain 322.08 Call 337.50 8/05 No 1.42 1.43 1.43 +0.33 +30.00% 28,507 1,872 0.65 0.22 8 58 None
PLTR Options Chain 125.65 Call 152.50 8/07 Yes 12.10 12.35 12.15 +11.12 +1,079.62% 27,811 9,327 0.79 0.84 12 53 None
NFLX Options Chain 73.33 Call 75.00 8/07 No 0.56 0.57 0.56 -0.13 -18.85% 27,698 15,070 0.47 0.30 10 63 None
AAPL Options Chain 303.42 Put 307.50 8/05 No 1.27 1.36 1.30 -3.85 -74.76% 27,254 3,459 0.32 -0.35 10 66 None
MU Options Chain 829.50 Call 900.00 8/05 No 24.80 25.10 24.86 +18.91 +317.82% 25,894 2,363 1.35 0.50 12 68 None
ORCL Options Chain 141.85 Call 150.00 8/07 No 2.99 3.10 3.01 +1.08 +55.96% 25,835 16,996 0.77 0.44 9 63 None
INTC Options Chain 91.00 Call 100.00 8/07 No 4.45 4.55 4.46 +3.49 +359.80% 25,620 13,179 1.08 0.54 5 55 None
GOOGL Options Chain 370.89 Call 380.00 8/05 No 3.20 3.30 3.25 +1.27 +64.15% 25,547 1,026 0.41 0.45 10 65 None
TSLA Options Chain 322.08 Call 325.00 8/07 No 8.30 8.40 8.43 +2.58 +44.11% 25,452 5,972 0.55 0.60 8 58 None
AMZN Options Chain 284.02 Call 277.50 8/05 No 2.47 2.56 2.51 -5.04 -66.76% 25,425 577 0.45 0.50 9 60 None
INTC Options Chain 91.00 Call 71.00 8/07 No 29.30 30.05 29.24 +7.76 +36.13% 25,004 102 2.44 1.00 5 55 None
INTC Options Chain 91.00 Call 105.00 8/07 No 2.40 2.45 2.44 +2.03 +495.13% 24,899 7,388 1.10 0.36 5 55 None
SPCX Options Chain 114.53 Call 130.00 8/07 Yes 8.50 8.55 8.51 +3.64 +74.75% 24,554 13,220 2.39 0.47 3 33 None
AMZN Options Chain 284.02 Call 300.00 8/21 No 1.72 1.89 1.80 -1.43 -44.28% 24,483 28,209 0.35 0.17 9 60 None
PLTR Options Chain 125.65 Put 160.00 8/07 Yes 3.00 3.05 3.03 -31.77 -91.30% 24,364 47 0.78 -0.36 12 53 None
OPEN Options Chain 3.94 Call 4.50 8/07 Yes 0.19 0.20 0.20 +0.10 +100.00% 24,310 27,299 2.01 0.38 6 31 None
INTC Options Chain 91.00 Call 69.00 8/07 No 31.25 32.10 31.49 +10.12 +47.36% 24,300 1 2.77 1.00 5 55 None
TSLA Options Chain 322.08 Call 350.00 8/07 No 1.14 1.16 1.16 +0.36 +45.00% 24,098 11,175 0.61 0.14 8 58 None
INTC Options Chain 91.00 Call 99.00 8/05 No 3.60 3.75 3.70 +3.23 +687.24% 23,748 1,014 1.24 0.60 5 55 None
SPCX Options Chain 114.53 Put 95.00 8/07 Yes 0.97 1.00 1.00 -1.20 -54.55% 23,408 22,025 2.19 -0.06 3 33 None
INTC Options Chain 91.00 Call 105.00 8/05 No 1.15 1.18 1.14 +1.07 +1,528.58% 23,302 8,494 1.26 0.27 5 55 None
SPCX Options Chain 114.53 Put 120.00 8/07 Yes 8.30 8.40 8.37 -4.81 -36.50% 23,286 6,164 2.34 -0.38 3 33 None
NVDA Options Chain 206.64 Call 217.50 8/07 No 1.57 1.58 1.59 +0.95 +148.44% 22,764 18,028 0.43 0.26 13 58 None
NVDA Options Chain 206.64 Put 202.50 8/05 No 0.11 0.12 0.11 -1.00 -90.09% 22,636 4,478 0.53 -0.07 13 58 None
TSLA Options Chain 322.08 Put 327.50 8/05 No 4.00 4.10 4.05 -4.55 -52.91% 22,533 277 0.61 -0.46 8 58 None
AAPL Options Chain 303.42 Call 320.00 8/07 No 0.66 0.69 0.66 +0.20 +43.48% 22,417 17,703 0.34 0.15 10 66 None
NBIS Options Chain 212.58 Put 170.00 8/07 No 0.70 0.77 0.75 -1.52 -66.96% 22,318 21,945 1.97 -0.05 3 22 None
NVDA Options Chain 206.64 Call 220.00 8/21 No 4.30 4.40 4.35 +1.84 +73.31% 22,293 60,425 0.39 0.35 13 58 None
TSLA Options Chain 322.08 Call 330.00 8/07 No 5.80 5.90 5.88 +1.82 +44.83% 21,912 19,349 0.55 0.47 8 58 None
SOFI Options Chain 18.03 Call 19.00 8/07 No 0.21 0.22 0.22 +0.09 +69.24% 21,754 16,269 0.58 0.34 10 50 None
CMG Options Chain 37.47 Call 37.00 8/21 No 0.40 0.46 0.43 -1.02 -70.35% 21,170 5,174 0.40 0.28 10 55 None
AAPL Options Chain 303.42 Call 317.50 8/05 No 0.26 0.28 0.28 +0.02 +7.70% 20,976 2,320 0.38 0.11 10 66 None
PLTR Options Chain 125.65 Call 140.00 8/07 Yes 23.70 24.00 23.85 +20.94 +719.59% 20,771 18,355 0.99 0.99 12 53 None
CMG Options Chain 37.47 Call 39.00 8/21 No 0.13 0.17 0.16 -0.47 -74.61% 20,717 1,408 0.41 0.13 10 55 None
MU Options Chain 829.50 Call 900.00 8/07 No 39.35 39.60 39.41 +25.23 +177.93% 20,494 6,282 1.24 0.51 12 68 None
MSFT Options Chain 487.65 Call 495.00 8/05 No 4.90 5.15 5.03 +2.24 +80.29% 20,314 1,198 0.41 0.54 14 72 None
NOK Options Chain 9.36 Call 10.50 8/07 No 0.14 0.15 0.14 +0.10 +250.00% 20,079 11,110 0.88 0.30 11 44 None
INTC Options Chain 91.00 Call 108.00 8/07 No 1.60 1.64 1.63 +1.40 +608.70% 20,023 659 1.12 0.26 5 55 None
RIG Options Chain 5.15 Put 6.00 8/21 Yes 0.75 0.95 0.86 -0.03 -3.38% 20,000 23,602 0.70 -0.81 5 49 None
MSFT Options Chain 487.65 Call 505.00 8/05 No 1.17 1.26 1.21 +0.27 +28.73% 19,927 530 0.41 0.21 14 72 None
AMC Options Chain 2.85 Call 3.00 8/21 No 0.15 0.16 0.15 -0.09 -37.50% 19,732 87,719 1.19 0.37 7 30 None
AAPL Options Chain 303.42 Call 315.00 8/07 No 1.51 1.64 1.61 +0.64 +65.98% 19,594 6,638 0.33 0.28 10 66 None
NVDA Options Chain 206.64 Put 207.50 8/07 No 1.34 1.35 1.35 -2.73 -66.92% 19,504 7,099 0.44 -0.28 13 58 None
TSLA Options Chain 322.08 Put 310.00 8/05 No 0.26 0.27 0.25 -0.97 -79.51% 19,268 2,017 0.65 -0.06 8 58 None
TSLA Options Chain 322.08 Call 350.00 8/05 No 0.33 0.34 0.33 0.00 0.00% 19,248 3,029 0.76 0.07 8 58 None
FCX Options Chain 63.64 Call 75.00 9/18 No 2.56 2.60 2.59 +1.28 +97.71% 19,225 7,272 0.55 0.34 9 63 None
WBD Options Chain 26.09 Put 25.00 10/16 No 0.40 0.56 0.38 -0.12 -24.00% 19,165 163,588 0.24 -0.29 3 19 None
NOK Options Chain 9.36 Call 15.00 9/18 No 0.13 0.14 0.13 +0.05 +62.50% 19,144 62,614 0.81 0.11 11 44 None
SOFI Options Chain 18.03 Call 18.50 8/07 No 0.42 0.43 0.42 +0.16 +61.54% 19,029 22,311 0.57 0.54 10 50 None
TSLA Options Chain 322.08 Put 317.50 8/05 No 0.92 0.94 0.92 -2.33 -71.70% 18,977 955 0.62 -0.16 8 58 None
KO Options Chain 86.86 Call 95.00 9/18 No 0.36 0.47 0.39 -0.01 -2.50% 18,950 1,912 0.23 0.11 12 67 None
NVDA Options Chain 206.64 Put 210.00 8/07 No 2.09 2.11 2.10 -3.50 -62.50% 18,818 7,909 0.43 -0.40 13 58 None
AAPL Options Chain 303.42 Call 320.00 8/05 No 0.13 0.16 0.15 -0.03 -16.67% 18,771 2,987 0.40 0.06 10 66 None
SPCX Options Chain 114.53 Put 110.00 8/07 Yes 4.25 4.30 4.24 -3.36 -44.22% 18,727 16,090 2.29 -0.23 3 33 None
META Options Chain 590.24 Call 600.00 8/05 No 2.10 2.16 2.14 -2.16 -50.24% 18,720 2,547 0.49 0.24 13 73 None
INTC Options Chain 91.00 Call 104.00 8/05 No 1.42 1.47 1.45 +1.33 +1,108.34% 18,517 11,344 1.25 0.32 5 55 None
AMD Options Chain 484.64 Call 600.00 8/05 Yes 3.45 4.00 3.66 +2.63 +255.34% 18,433 5,565 2.22 0.11 11 60 None
NFLX Options Chain 73.33 Call 74.00 8/07 No 0.88 0.90 0.88 -0.15 -14.57% 18,203 7,144 0.46 0.41 10 63 None
HUT Options Chain 112.08 Call 150.00 8/21 Yes 0.82 1.15 0.77 -1.83 -70.39% 18,126 960 1.12 0.09 4 48 None
AAPL Options Chain 303.42 Put 302.50 8/05 No 0.28 0.31 0.30 -2.14 -87.71% 18,067 1,864 0.34 -0.11 10 66 None
NVDA Options Chain 206.64 Put 200.00 8/07 No 0.33 0.34 0.33 -0.96 -74.42% 18,015 10,403 0.48 -0.11 13 58 None
GRAB Options Chain 3.82 Call 4.00 8/07 Yes 0.03 0.04 0.03 -0.04 -57.15% 17,792 6,580 0.87 0.18 14 40 None
GOOGL Options Chain 370.89 Call 377.50 8/05 No 4.60 4.75 4.66 +1.99 +74.54% 17,670 1,701 0.42 0.57 10 65 None
AAPL Options Chain 303.42 Call 305.00 8/07 No 6.05 6.50 6.25 +2.60 +71.24% 17,639 9,359 0.34 0.70 10 66 None
NVDA Options Chain 206.64 Put 205.00 8/21 No 3.75 3.85 3.85 -2.25 -36.89% 17,569 19,648 0.40 -0.33 13 58 None
INTC Options Chain 91.00 Call 68.00 8/07 No 32.10 33.05 32.36 +7.63 +30.86% 17,541 51 2.80 1.00 5 55 None
CORZ Options Chain 22.98 Call 25.00 8/21 No 1.04 1.20 1.08 +0.04 +3.85% 17,353 29,937 0.91 0.40 5 30 None
SOFI Options Chain 18.03 Put 17.50 8/07 No 0.07 0.08 0.08 -0.15 -65.22% 17,304 7,189 0.64 -0.16 10 50 None
AMZN Options Chain 284.02 Call 290.00 8/05 No 0.12 0.16 0.13 -1.24 -90.52% 17,285 5,673 0.51 0.05 9 60 None
BTDR Options Chain 11.37 Put 5.00 9/18 Yes 0.05 0.20 0.10 -0.03 -23.08% 17,000 20,494 1.57 -0.03 8 28 None
PCG Options Chain 17.26 Call 20.00 9/18 No 0.65 0.72 0.68 +0.20 +41.67% 16,913 286,780 0.56 0.30 13 59 None
WMB Options Chain 70.43 Put 64.00 9/11 Yes 0.30 0.65 0.45 -0.25 -35.72% 16,891 18,009 0.32 -0.12 10 68 None
SOFI Options Chain 18.03 Call 18.00 8/21 No 1.13 1.15 1.15 +0.31 +36.91% 16,853 30,307 0.52 0.64 10 50 None
TSLA Options Chain 322.08 Call 345.00 8/05 No 0.56 0.58 0.56 +0.06 +12.00% 16,811 2,311 0.71 0.11 8 58 None
BRCC Options Chain 1.05 Call 2.00 10/16 Yes 0.00 0.05 0.03 -0.02 -40.00% 16,799 1,173 1.12 0.36 6 21 None
SPCX Options Chain 114.53 Call 125.00 8/07 Yes 10.55 10.65 10.58 +4.42 +71.76% 16,622 5,919 2.37 0.55 3 33 None
TSM Options Chain 406.11 Call 485.00 9/04 No 4.50 5.20 5.20 +1.87 +56.16% 16,603 17,064 0.48 0.17 23 65
Dividend Stock List
PLTR Options Chain 125.65 Put 152.50 8/07 Yes 1.00 1.01 1.01 -26.63 -96.35% 16,542 49 0.79 -0.16 12 53 None
TSM Options Chain 406.11 Call 425.00 9/04 No 20.00 20.60 21.20 +6.10 +40.40% 16,541 17,184 0.48 0.50 23 65
Dividend Stock List
TSLA Options Chain 322.08 Call 340.00 8/07 No 2.64 2.67 2.66 +0.85 +46.97% 16,522 8,243 0.57 0.26 8 58 None
PFE Options Chain 25.03 Call 25.50 8/07 Yes 0.22 0.25 0.25 +0.03 +13.64% 16,520 26,122 0.29 0.47 8 64 None
MSFT Options Chain 487.65 Call 497.50 8/05 No 3.60 3.80 3.71 +1.61 +76.67% 16,438 442 0.41 0.45 14 72 None
AMZN Options Chain 284.02 Call 290.00 8/07 No 0.73 0.79 0.75 -1.79 -70.48% 16,392 15,298 0.44 0.14 9 60 None
PLTR Options Chain 125.65 Put 157.50 8/07 Yes 2.17 2.19 2.17 -29.83 -93.22% 16,369 166 0.78 -0.29 12 53 None
NVDA Options Chain 206.64 Call 215.00 8/21 No 6.30 6.35 6.35 +2.50 +64.94% 16,317 41,044 0.39 0.46 13 58 None
WMB Options Chain 70.43 Put 65.00 9/11 Yes 0.15 0.85 0.60 -0.30 -33.34% 16,250 12 0.32 -0.14 10 68 None
APLD Options Chain 29.49 Call 35.00 8/07 No 0.26 0.27 0.27 +0.11 +68.75% 16,227 3,218 1.19 0.15 3 19 None
SPCX Options Chain 114.53 Call 150.00 8/21 Yes 6.30 6.45 6.37 +1.77 +38.48% 15,944 20,658 1.37 0.31 3 33 None
NOK Options Chain 9.36 Call 12.00 8/21 No 0.14 0.15 0.13 +0.06 +85.72% 15,907 59,297 0.79 0.17 11 44 None
ZM Options Chain 98.25 Call 105.00 8/07 No 0.73 0.79 0.75 +0.33 +78.58% 15,595 15,064 0.50 0.25 16 68 None
GOOGL Options Chain 370.89 Call 375.00 8/05 No 6.30 6.70 6.71 +3.07 +84.35% 15,526 3,071 0.42 0.67 10 65 None
AAPL Options Chain 303.42 Call 312.50 8/07 No 2.26 2.48 2.37 +1.02 +75.56% 15,507 4,253 0.33 0.37 10 66 None
TSLA Options Chain 322.08 Call 320.00 8/07 No 11.45 11.55 11.51 +3.21 +38.68% 15,505 6,074 0.55 0.71 8 58 None
NVDA Options Chain 206.64 Call 222.50 8/05 No 0.11 0.12 0.12 +0.04 +50.00% 15,453 3,929 0.50 0.03 13 58 None
SPCX Options Chain 114.53 Call 140.00 8/07 Yes 5.35 5.45 5.45 +2.35 +75.81% 15,441 8,479 2.43 0.34 3 33 None
AMZN Options Chain 284.02 Put 277.50 8/05 No 2.55 2.63 2.60 +1.53 +143.00% 15,405 2,296 0.43 -0.50 9 60 None
MU Options Chain 829.50 Call 1,000.00 8/05 No 2.03 2.11 2.05 +1.56 +318.37% 15,402 3,425 1.36 0.08 12 68 None
ZETA Options Chain 22.56 Call 27.00 8/07 Yes 1.05 1.15 1.07 +0.76 +245.17% 15,392 366 2.11 0.32 10 43 None
SPCX Options Chain 114.53 Put 100.00 8/21 Yes 3.75 3.85 3.81 -2.59 -40.47% 15,362 25,293 1.28 -0.18 3 33 None
NVDA Options Chain 206.64 Call 225.00 8/05 No 0.06 0.07 0.07 +0.02 +40.00% 15,282 2,558 0.54 0.01 13 58 None
PLTR Options Chain 125.65 Put 140.00 8/07 Yes 0.13 0.14 0.14 -16.80 -99.18% 15,247 322 0.88 -0.01 12 53 None
AMZN Options Chain 284.02 Put 260.00 8/07 No 0.27 0.29 0.26 +0.10 +62.50% 15,167 11,959 0.45 -0.07 9 60 None
MU Options Chain 829.50 Call 1,000.00 8/07 No 9.10 9.30 9.20 +6.43 +232.13% 15,037 7,505 1.23 0.18 12 68 None
AMZN Options Chain 284.02 Call 280.00 8/07 No 3.00 3.20 3.05 -4.16 -57.70% 15,018 10,272 0.42 0.41 9 60 None
JPM Options Chain 352.96 Call 375.00 8/07 No 0.08 0.10 0.09 +0.08 +800.00% 15,005 320 0.24 0.04 12 80 None
SPCX Options Chain 114.53 Put 105.00 8/07 Yes 2.78 2.82 2.80 -2.52 -47.37% 14,941 14,828 2.25 -0.16 3 33 None
NVDA Options Chain 206.64 Put 195.00 8/21 No 1.55 1.58 1.58 -1.12 -41.49% 14,863 32,687 0.42 -0.16 13 58 None
NOK Options Chain 9.36 Call 10.00 8/14 No 0.50 0.53 0.52 +0.29 +126.09% 14,847 18,173 0.74 0.54 11 44 None
SPCX Options Chain 114.53 Call 120.00 8/07 Yes 12.85 13.05 12.99 +5.29 +68.71% 14,844 11,196 2.35 0.62 3 33 None
ORCL Options Chain 141.85 Call 150.00 8/21 No 7.40 7.50 7.45 +2.05 +37.97% 14,841 24,902 0.67 0.49 9 63 None
OPEN Options Chain 3.94 Call 5.00 8/07 Yes 0.09 0.10 0.10 +0.04 +66.67% 14,727 18,006 2.20 0.21 6 31 None
ORCL Options Chain 141.85 Call 140.00 8/21 No 12.50 12.80 12.60 +2.95 +30.57% 14,687 23,425 0.66 0.68 9 63 None
AAL Options Chain 16.04 Call 18.00 8/21 No 0.22 0.24 0.23 +0.11 +91.67% 14,625 5,364 0.49 0.23 5 41 None
NVDA Options Chain 206.64 Call 222.50 8/07 No 0.59 0.60 0.59 +0.37 +168.19% 14,530 6,057 0.44 0.13 13 58 None
SOFI Options Chain 18.03 Call 20.00 8/21 No 0.32 0.33 0.32 +0.10 +45.46% 14,508 49,668 0.51 0.28 10 50 None
TSLA Options Chain 322.08 Put 312.50 8/05 No 0.39 0.41 0.38 -1.40 -78.66% 14,309 1,503 0.64 -0.08 8 58 None
NVDA Options Chain 206.64 Put 212.50 8/14 No 5.25 5.35 5.31 -3.12 -37.02% 14,244 156 0.40 -0.50 13 58 None
ORCL Options Chain 141.85 Call 200.00 9/18 Yes 3.50 3.60 3.50 +0.55 +18.65% 14,046 28,969 0.81 0.18 9 63 None
CMG Options Chain 37.47 Put 34.50 8/07 No 0.71 0.75 0.73 +0.68 +1,360.00% 14,033 1,054 0.62 -0.40 10 55 None
AAPL Options Chain 303.42 Put 295.00 8/05 No 0.03 0.05 0.03 -0.51 -94.45% 14,011 4,683 0.42 -0.01 10 66 None
BB Options Chain 8.52 Call 9.00 8/07 No 0.15 0.22 0.15 +0.02 +15.39% 13,821 6,919 0.79 0.42 14 39 None
MSFT Options Chain 487.65 Call 490.00 8/05 No 8.20 8.55 8.50 +3.90 +84.79% 13,759 1,639 0.43 0.70 14 72 None
MSFT Options Chain 487.65 Call 500.00 8/07 No 5.10 5.30 5.20 +2.14 +69.94% 13,718 5,980 0.38 0.42 14 72 None
ORCL Options Chain 141.85 Call 160.00 8/07 No 0.72 0.75 0.73 +0.15 +25.87% 13,688 11,935 0.80 0.15 9 63 None
SNAP Options Chain 5.04 Put 5.50 8/21 Yes 0.18 0.21 0.20 -0.59 -74.69% 13,683 12,021 0.61 -0.38 8 31 None
TSLA Options Chain 322.08 Put 330.00 8/07 No 7.50 7.60 7.50 -4.30 -36.45% 13,665 1,383 0.55 -0.53 8 58 None
PLTR Options Chain 125.65 Call 185.00 8/07 Yes 0.26 0.27 0.26 +0.18 +225.00% 13,625 1,789 0.81 0.04 12 53 None
RKT Options Chain 13.68 Call 16.00 10/16 Yes 0.89 0.95 0.94 +0.15 +18.99% 13,591 4,024 0.62 0.40 6 55 None
SPCX Options Chain 114.53 Call 135.00 8/21 Yes 10.10 10.30 10.18 +3.07 +43.18% 13,549 9,077 1.34 0.45 3 33 None
SPCX Options Chain 114.53 Put 89.00 8/07 Yes 0.44 0.48 0.46 -0.62 -57.41% 13,424 671 2.17 -0.03 3 33 None
GOOGL Options Chain 370.89 Call 380.00 8/07 No 5.50 5.65 5.78 +2.20 +61.46% 13,395 5,601 0.40 0.48 10 65 None
SIRI Options Chain 30.37 Call 33.00 9/18 No 0.70 0.75 0.70 +0.11 +18.65% 13,335 53,645 0.37 0.30 11 62 None
UEC Options Chain 9.97 Call 11.00 8/14 No 0.40 0.44 0.42 +0.23 +121.06% 13,271 476 0.79 0.43 7 39 None
SPCE Options Chain 2.82 Call 3.00 8/07 No 0.13 0.15 0.13 +0.06 +85.72% 13,235 5,265 1.35 0.43 5 31 None
NVO Options Chain 47.09 Put 37.50 9/18 Yes 0.20 0.35 0.35 +0.12 +52.18% 13,206 140 0.43 -0.12 17 60 None
RUN Options Chain 10.43 Call 15.00 9/18 Yes 0.45 0.54 0.47 +0.15 +46.88% 13,196 22,895 1.01 0.23 16 55 None
NOK Options Chain 9.36 Call 11.00 9/18 No 0.67 0.68 0.67 +0.26 +63.42% 13,190 21,429 0.74 0.41 11 44 None
T Options Chain 23.59 Put 22.00 8/07 No 0.04 0.06 0.04 +0.02 +100.00% 13,177 1,647 0.51 -0.08 15 70 None
QUBT Options Chain 8.74 Put 6.00 8/21 Yes 0.03 0.05 0.05 -0.01 -16.67% 13,133 16,249 1.24 -0.03 10 35 None
MSTR Options Chain 94.06 Call 130.00 10/16 No 4.60 4.65 4.55 +0.60 +15.19% 13,113 1,129 0.77 0.26 4 60 None
INTC Options Chain 91.00 Call 120.00 8/21 No 2.30 2.37 2.30 +1.61 +233.34% 13,102 42,412 0.92 0.22 5 55 None
PLTR Options Chain 125.65 Put 145.00 8/07 Yes 0.27 0.28 0.27 -20.51 -98.71% 13,041 114 0.82 -0.04 12 53 None
ZETA Options Chain 22.56 Call 25.00 8/07 Yes 1.65 1.73 1.67 +0.96 +135.22% 12,880 4,040 2.08 0.47 10 43 None
AMZN Options Chain 284.02 Call 275.00 8/05 No 3.80 4.05 4.05 -5.55 -57.82% 12,776 1,272 0.46 0.65 9 60 None
PFE Options Chain 25.03 Call 25.00 8/07 Yes 0.52 0.57 0.54 +0.12 +28.58% 12,698 22,110 0.30 0.74 8 64 None
GOOGL Options Chain 370.89 Call 385.00 8/05 No 1.35 1.40 1.35 +0.39 +40.63% 12,694 1,149 0.41 0.24 10 65 None
NVDA Options Chain 206.64 Put 205.00 8/07 No 0.83 0.85 0.85 -2.00 -70.18% 12,667 9,705 0.45 -0.20 13 58 None
NVDA Options Chain 206.64 Call 207.50 8/05 No 5.75 5.85 5.79 +3.49 +151.74% 12,666 8,977 0.46 0.77 13 58 None
SPCX Options Chain 114.53 Call 135.00 8/07 Yes 6.80 6.90 6.85 +3.03 +79.32% 12,657 10,812 2.41 0.41 3 33 None
PLTR Options Chain 125.65 Call 130.00 8/07 Yes 33.65 33.95 33.75 +27.81 +468.19% 12,630 27,567 1.30 1.00 12 53 None
NOK Options Chain 9.36 Call 10.00 9/18 No 1.03 1.06 1.04 +0.38 +57.58% 12,592 46,127 0.72 0.56 11 44 None
PLTR Options Chain 125.65 Call 150.00 8/21 Yes 16.50 16.80 16.73 +14.49 +646.88% 12,483 16,527 0.58 0.78 12 53 None
MRK Options Chain 127.77 Call 145.00 9/18 Yes 0.70 0.84 0.74 -0.23 -23.72% 12,329 1,426 0.29 0.12 9 65 None
SMCI Options Chain 28.64 Call 30.00 8/07 No 2.07 2.20 2.19 +1.48 +208.46% 12,324 19,617 1.09 0.71 14 54 None
MU Options Chain 829.50 Call 950.00 8/05 No 8.00 8.05 8.00 +6.34 +381.93% 12,299 1,305 1.33 0.23 12 68 None
SPCX Options Chain 114.53 Put 110.00 8/21 Yes 6.95 7.15 7.05 -3.76 -34.79% 12,252 19,621 1.29 -0.27 3 33 None
AMD Options Chain 484.64 Call 600.00 8/07 Yes 5.55 5.80 5.75 +3.95 +219.45% 12,208 3,865 1.46 0.15 11 60 None
MSFT Options Chain 487.65 Put 495.00 8/05 No 3.55 3.85 3.80 -6.36 -62.60% 12,199 90 0.42 -0.46 14 72 None
FCX Options Chain 63.64 Call 67.00 8/07 No 1.68 1.96 1.90 +1.42 +295.84% 12,165 10,382 0.63 0.59 9 63 None
AMZN Options Chain 284.02 Put 270.00 8/05 No 0.39 0.42 0.40 +0.16 +66.67% 12,128 2,575 0.45 -0.13 9 60 None
AMZN Options Chain 284.02 Call 287.50 8/05 No 0.24 0.25 0.25 -1.90 -88.38% 12,128 1,575 0.48 0.09 9 60 None
NVDA Options Chain 206.64 Call 225.00 8/07 No 0.35 0.36 0.36 +0.21 +140.00% 12,053 10,831 0.45 0.08 13 58 None
JBLU Options Chain 6.23 Put 6.00 8/07 No 0.02 0.05 0.04 -0.04 -50.00% 12,009 2,528 0.75 -0.15 7 24 None
AMZN Options Chain 284.02 Call 280.00 8/21 No 7.10 7.45 7.20 -3.75 -34.25% 12,008 38,445 0.35 0.47 9 60 None
PLTR Options Chain 125.65 Call 200.00 9/18 Yes 2.80 2.86 2.86 +2.31 +420.00% 11,992 10,593 0.55 0.18 12 53 None
AAPL Options Chain 303.42 Call 307.50 8/07 No 4.50 5.05 4.66 +2.07 +79.93% 11,952 6,406 0.34 0.60 10 66 None
SPCX Options Chain 114.53 Put 105.00 8/21 Yes 5.20 5.35 5.25 -3.20 -37.87% 11,931 15,262 1.28 -0.22 3 33 None
NVDA Options Chain 206.64 Call 205.00 8/07 No 8.75 8.85 8.77 +4.12 +88.61% 11,852 27,091 0.45 0.80 13 58 None
AMZN Options Chain 284.02 Put 272.50 8/05 No 0.78 0.83 0.82 +0.43 +110.26% 11,799 806 0.44 -0.22 9 60 None
PLTR Options Chain 125.65 Call 200.00 8/07 Yes 0.06 0.07 0.07 +0.03 +75.00% 11,633 3,049 0.96 0.00 12 53 None
LAC Options Chain 2.98 Call 3.50 9/18 Yes 0.22 0.24 0.23 +0.06 +35.30% 11,609 3,181 0.89 0.41 10 30 None
TSLA Options Chain 322.08 Put 335.00 8/05 No 8.70 8.80 8.59 -5.85 -40.52% 11,589 109 0.63 -0.72 8 58 None
GOOGL Options Chain 370.89 Put 375.00 8/05 No 1.41 1.52 1.44 -3.67 -71.82% 11,574 198 0.42 -0.33 10 65 None
AAPL Options Chain 303.42 Put 300.00 8/07 No 0.62 0.73 0.68 -1.92 -73.85% 11,567 15,304 0.32 -0.16 10 66 None
AVGO Options Chain 392.23 Call 420.00 8/07 No 9.00 9.40 9.25 +7.61 +464.03% 11,563 2,065 0.67 0.49 13 64 None
TSLA Options Chain 322.08 Call 327.50 8/07 No 7.00 7.10 7.05 +2.15 +43.88% 11,561 5,217 0.55 0.53 8 58 None
WULF Options Chain 18.83 Call 20.00 8/07 Yes 0.54 0.62 0.60 -0.05 -7.70% 11,532 9,639 1.50 0.38 2 38 None
VZ Options Chain 47.36 Put 46.00 8/07 No 0.33 0.38 0.33 +0.16 +94.12% 11,438 1,810 0.42 -0.30 9 64 None
TSM Options Chain 406.11 Call 425.00 8/21 No 13.95 14.60 15.45 +4.95 +47.15% 11,434 11,575 0.48 0.47 23 65
Dividend Stock List
SOFI Options Chain 18.03 Put 18.00 8/07 No 0.16 0.17 0.17 -0.27 -61.37% 11,418 3,196 0.58 -0.28 10 50 None
NVDA Options Chain 206.64 Call 210.00 8/21 No 8.85 8.95 8.90 +3.16 +55.06% 11,401 45,993 0.40 0.57 13 58 None
AMD Options Chain 484.64 Call 550.00 8/05 Yes 10.60 11.40 11.10 +7.13 +179.60% 11,397 2,585 1.98 0.32 11 60 None
TSM Options Chain 406.11 Call 475.00 8/21 No 2.55 2.73 2.64 +1.01 +61.97% 11,377 12,289 0.49 0.14 23 65
Dividend Stock List
NVDA Options Chain 206.64 Call 215.00 8/14 No 4.65 4.75 4.72 +2.17 +85.10% 11,329 7,181 0.40 0.43 13 58 None
WULF Options Chain 18.83 Put 10.00 8/21 Yes 0.01 0.03 0.03 -0.02 -40.00% 11,277 17,814 1.35 0.00 2 38 None
PLTR Options Chain 125.65 Put 135.00 8/07 Yes 0.06 0.08 0.08 -13.08 -99.40% 11,243 1,025 0.98 0.00 12 53 None
PLTR Options Chain 125.65 Call 200.00 8/21 Yes 0.65 0.71 0.67 +0.48 +252.64% 11,237 11,088 0.61 0.07 12 53 None
META Options Chain 590.24 Call 590.00 8/05 No 5.20 5.45 5.35 -3.25 -37.80% 11,219 794 0.48 0.46 13 73 None
PLTR Options Chain 125.65 Call 165.00 8/14 Yes 6.05 6.25 6.18 +5.59 +947.46% 11,184 820 0.61 0.49 12 53 None
NVDA Options Chain 206.64 Call 207.50 8/14 No 8.75 8.90 9.00 +3.60 +66.67% 11,037 4,625 0.41 0.64 13 58 None
INTC Options Chain 91.00 Put 97.00 8/07 No 2.31 2.46 2.40 -5.33 -68.96% 11,011 282 1.10 -0.34 5 55 None
ONDS Options Chain 8.37 Call 10.00 8/07 No 0.09 0.10 0.10 +0.06 +150.00% 10,991 8,925 1.27 0.17 9 38 None
PLTR Options Chain 125.65 Call 160.00 8/14 Yes 8.55 8.80 8.60 +7.75 +911.77% 10,915 1,765 0.61 0.61 12 53 None
MSFT Options Chain 487.65 Call 502.50 8/05 No 1.80 1.86 1.81 % 10,909 0 0.40 0.28 14 72 None
SNAP Options Chain 5.04 Call 6.00 8/14 Yes 0.13 0.16 0.16 -0.04 -20.00% 10,892 7,213 0.70 0.34 8 31 None
WULF Options Chain 18.83 Put 14.00 8/21 Yes 0.20 0.25 0.25 -0.03 -10.72% 10,848 36,054 1.14 -0.08 2 38 None
HOOD Options Chain 91.00 Call 95.00 8/07 No 1.59 1.64 1.59 +0.30 +23.26% 10,839 5,175 0.82 0.42 10 53 None
AAPL Options Chain 303.42 Put 305.00 8/07 No 1.69 1.80 1.78 -3.07 -63.30% 10,803 3,633 0.31 -0.30 10 66 None
RKLB Options Chain 70.43 Call 85.00 8/07 No 0.55 0.58 0.57 +0.35 +159.10% 10,787 1,503 1.20 0.13 7 44 None
AMZN Options Chain 284.02 Put 250.00 8/07 No 0.07 0.09 0.09 +0.03 +50.00% 10,779 14,519 0.55 -0.02 9 60 None
PCG Options Chain 17.26 Call 23.00 9/18 No 0.36 0.38 0.35 +0.11 +45.84% 10,777 303,160 0.66 0.18 13 59 None
PLTR Options Chain 125.65 Call 160.00 8/21 Yes 10.00 10.25 10.20 +9.05 +786.96% 10,773 16,070 0.57 0.60 12 53 None
SPCX Options Chain 114.53 Call 200.00 8/21 Yes 1.68 1.73 1.73 +0.03 +1.77% 10,755 21,326 1.56 0.13 3 33 None
TSLA Options Chain 322.08 Call 335.00 8/07 No 3.95 4.05 4.00 +1.29 +47.61% 10,703 3,916 0.56 0.35 8 58 None
PG Options Chain 144.97 Call 160.00 10/16 No 1.92 2.21 2.16 +0.66 +44.00% 10,696 2,606 0.22 0.25 12 72 None
PLTR Options Chain 125.65 Call 165.00 8/21 Yes 7.55 7.75 7.60 +6.79 +838.28% 10,563 11,104 0.57 0.50 12 53 None
SPCX Options Chain 114.53 Call 200.00 8/07 Yes 0.73 0.77 0.75 +0.05 +7.15% 10,534 8,159 3.08 0.07 3 33 None
NVDA Options Chain 206.64 Put 195.00 8/07 No 0.16 0.17 0.16 -0.37 -69.82% 10,523 18,131 0.54 -0.06 13 58 None
AAPL Options Chain 303.42 Put 310.00 8/05 No 2.41 2.55 2.46 -5.14 -67.64% 10,522 600 0.32 -0.54 10 66 None
NVDA Options Chain 206.64 Call 240.00 8/21 No 0.75 0.78 0.79 +0.38 +92.69% 10,515 38,003 0.40 0.09 13 58 None
BYND Options Chain 0.61 Call 1.00 8/07 Yes 0.01 0.02 0.02 0.00 0.00% 10,490 60,054 4.07 0.07 9 18 None
XOM Options Chain 155.06 Call 175.00 9/18 No 0.70 0.91 0.82 -0.28 -25.46% 10,481 7,178 0.30 0.12 11 72 None
NVDA Options Chain 206.64 Call 200.00 8/10 No 13.35 13.90 13.64 +5.14 +60.48% 10,476 10,627 0.40 0.87 13 58 None
SNAP Options Chain 5.04 Call 6.50 8/07 Yes 0.01 0.02 0.01 -0.09 -90.00% 10,431 10,643 0.98 0.04 8 31 None
SPCX Options Chain 114.53 Put 80.00 8/07 Yes 0.13 0.14 0.13 -0.17 -56.67% 10,416 10,945 2.24 -0.01 3 33 None
PLTR Options Chain 125.65 Call 160.00 9/18 Yes 14.30 14.45 14.35 +11.77 +456.21% 10,410 10,095 0.53 0.59 12 53 None
NOK Options Chain 9.36 Call 10.00 8/07 No 0.31 0.33 0.33 +0.24 +266.67% 10,324 14,319 0.85 0.53 11 44 None
META Options Chain 590.24 Call 585.00 8/05 No 7.85 8.15 7.90 -3.49 -30.65% 10,318 352 0.47 0.59 13 73 None
RGTI Options Chain 16.02 Call 27.00 9/18 No 0.54 0.57 0.56 +0.23 +69.70% 10,248 496 1.09 0.18 3 18 None
PLTR Options Chain 125.65 Call 145.00 8/07 Yes 18.85 19.15 18.87 +16.92 +867.70% 10,230 10,760 0.82 0.96 12 53 None
AMZN Options Chain 284.02 Put 270.00 8/07 No 1.34 1.45 1.40 +0.69 +97.19% 10,219 4,330 0.41 -0.22 9 60 None
TSLA Options Chain 322.08 Call 315.00 8/05 No 13.70 14.05 14.00 +4.40 +45.84% 10,194 1,683 0.65 0.88 8 58 None
BBAI Options Chain 2.86 Call 3.00 8/07 No 0.18 0.20 0.18 +0.13 +260.00% 10,193 10,246 0.81 0.78 7 28 None
PCG Options Chain 17.26 Call 18.00 9/18 No 1.12 1.24 1.13 +0.03 +2.73% 10,192 40,341 0.52 0.48 13 59 None
SPCX Options Chain 114.53 Call 145.00 8/07 Yes 4.30 4.35 4.31 +1.78 +70.36% 10,180 5,546 2.45 0.29 3 33 None
NFLX Options Chain 73.33 Call 73.00 8/07 No 1.32 1.35 1.35 -0.11 -7.54% 10,158 9,935 0.45 0.54 10 63 None
HPQ Options Chain 27.17 Put 28.00 9/18 Yes 1.95 2.03 2.02 -0.43 -17.56% 10,152 18,840 0.57 -0.43 12 45 None
MRVL Options Chain 193.78 Call 270.00 8/14 No 2.46 2.70 2.55 +2.22 +672.73% 10,149 148 1.04 0.15 13 62 None
TSLA Options Chain 322.08 Put 320.00 8/07 No 3.10 3.20 3.15 -2.85 -47.50% 10,149 2,699 0.55 -0.29 8 58 None
JCI Options Chain 146.39 Call 160.00 8/21 No 2.50 3.10 2.75 +2.13 +343.55% 10,115 416 0.40 0.33 8 58 None
PLTR Options Chain 125.65 Call 170.00 8/14 Yes 4.15 4.25 4.20 +3.77 +876.75% 10,112 1,171 0.62 0.37 12 53 None
RKT Options Chain 13.68 Call 15.00 9/18 Yes 0.94 1.03 0.98 +0.17 +20.99% 10,093 18,688 0.66 0.45 6 55 None
VST Options Chain 155.94 Put 115.00 9/18 Yes 1.59 1.85 1.75 +0.85 +94.45% 10,064 2,200 0.59 -0.11 6 56 None
NLY Options Chain 22.86 Put 22.00 8/21 No 0.11 0.17 0.13 0.00 0.00% 10,059 3,558 0.23 -0.22 11 59 None
SPCX Options Chain 114.53 Put 125.00 8/07 Yes 10.90 11.00 10.90 -5.61 -33.98% 10,058 5,771 2.37 -0.45 3 33 None
NVDA Options Chain 206.64 Call 225.00 8/21 No 2.86 2.91 2.88 +1.31 +83.44% 10,042 29,343 0.39 0.26 13 58 None
XYZ Options Chain 82.09 Put 74.00 8/21 Yes 0.90 1.22 1.15 -0.49 -29.88% 10,013 10,017 0.68 -0.16 10 55 None
XYZ Options Chain 82.09 Put 78.00 8/07 Yes 1.23 1.59 1.45 -0.67 -31.61% 10,013 375 1.33 -0.23 10 55 None
SOFI Options Chain 18.03 Call 19.50 8/07 No 0.09 0.10 0.10 +0.04 +66.67% 9,830 12,105 0.57 0.18 10 50 None
NOK Options Chain 9.36 Call 11.00 8/07 No 0.05 0.06 0.06 +0.04 +200.00% 9,739 9,690 0.89 0.15 11 44 None
SOFI Options Chain 18.03 Put 17.00 8/21 No 0.24 0.25 0.25 -0.15 -37.50% 9,722 8,950 0.53 -0.19 10 50 None
AMC Options Chain 2.85 Call 3.50 8/21 No 0.07 0.08 0.07 -0.05 -41.67% 9,680 32,908 1.30 0.21 7 30 None
INTC Options Chain 91.00 Put 98.00 8/05 No 1.52 1.59 1.52 -6.75 -81.62% 9,661 104 1.27 -0.34 5 55 None
ONDS Options Chain 8.37 Call 9.00 8/07 No 0.35 0.36 0.35 +0.18 +105.89% 9,660 13,418 1.22 0.47 9 38 None
SNAP Options Chain 5.04 Call 7.00 9/18 Yes 0.13 0.15 0.15 0.00 0.00% 9,651 27,794 0.63 0.20 8 31 None
PLTR Options Chain 125.65 Call 149.00 8/07 Yes 15.10 15.45 14.75 +13.36 +961.16% 9,650 1,973 0.77 0.91 12 53 None
AAPL Options Chain 303.42 Call 325.00 8/05 No 0.03 0.05 0.05 -0.09 -64.29% 9,618 2,772 0.44 0.02 10 66 None
NVDA Options Chain 206.64 Call 210.00 8/10 No 5.55 5.75 5.75 +2.90 +101.76% 9,580 3,215 0.37 0.59 13 58 None
BABA Options Chain 127.30 Call 140.00 8/07 No 0.15 0.17 0.16 -0.03 -15.79% 9,532 3,723 0.57 0.06 14 26 None
GOOGL Options Chain 370.89 Call 372.50 8/05 No 8.20 8.70 8.40 +3.50 +71.43% 9,490 646 0.42 0.76 10 65 None
NVDA Options Chain 206.64 Put 205.00 8/14 No 2.45 2.50 2.47 -2.28 -48.00% 9,460 2,787 0.41 -0.29 13 58 None
AAPL Options Chain 303.42 Call 317.50 8/07 No 0.99 1.07 0.99 +0.34 +52.31% 9,455 2,250 0.33 0.21 10 66 None
BTDR Options Chain 11.37 Put 9.00 8/21 Yes 0.30 0.50 0.33 -0.07 -17.50% 9,439 865 1.45 -0.18 8 28 None
SPCX Options Chain 114.53 Call 160.00 8/07 Yes 2.25 2.28 2.26 +0.76 +50.67% 9,324 8,302 2.56 0.18 3 33 None
VSH Options Chain 35.40 Call 40.00 8/21 Yes 3.80 4.00 4.00 +1.85 +86.05% 9,278 4,978 1.27 0.51 8 44 None
IREN Options Chain 39.75 Call 50.00 8/07 No 0.17 0.21 0.20 +0.06 +42.86% 9,276 6,485 1.44 0.09 9 42 None
MSFT Options Chain 487.65 Call 492.50 8/05 No 6.45 6.75 6.60 +2.90 +78.38% 9,274 978 0.42 0.63 14 72 None
AAPL Options Chain 303.42 Call 310.00 8/14 No 5.30 5.70 5.50 +2.07 +60.35% 9,215 6,599 0.28 0.50 10 66 None
AMZN Options Chain 284.02 Call 300.00 8/05 No 0.01 0.02 0.01 -0.26 -96.30% 9,203 6,572 0.59 0.00 9 60 None
SPCX Options Chain 114.53 Call 140.00 8/21 Yes 8.60 8.80 8.63 +2.53 +41.48% 9,202 10,849 1.35 0.40 3 33 None
NVDA Options Chain 206.64 Put 220.00 8/05 No 7.30 7.45 7.50 -6.15 -45.06% 9,190 252 0.46 -0.93 13 58 None
AAPL Options Chain 303.42 Call 322.50 8/05 No 0.08 0.09 0.08 -0.04 -33.34% 9,123 987 0.42 0.03 10 66 None
ORCL Options Chain 141.85 Call 180.00 8/21 No 1.05 1.14 1.14 +0.22 +23.92% 9,110 10,619 0.70 0.12 9 63 None
SNDK Options Chain 1,288.03 Put 800.00 8/07 No 0.65 0.80 0.73 -1.62 -68.94% 9,110 1,208 2.71 0.00 3 22 None
INTC Options Chain 91.00 Call 98.00 8/05 No 4.25 4.45 4.33 +3.74 +633.90% 9,105 707 1.26 0.66 5 55 None
SPCX Options Chain 114.53 Call 450.00 8/21 Yes 0.28 0.29 0.27 -0.01 -3.58% 9,099 44,952 2.47 0.01 3 33 None
ORCL Options Chain 141.85 Call 160.00 8/21 No 4.05 4.25 4.10 +1.11 +37.13% 9,091 18,391 0.67 0.32 9 63 None
TSLA Options Chain 322.08 Call 342.50 8/05 No 0.75 0.77 0.77 +0.12 +18.47% 9,076 866 0.69 0.14 8 58 None
OPEN Options Chain 3.94 Call 4.00 8/07 Yes 0.39 0.40 0.39 +0.13 +50.00% 9,015 13,105 1.91 0.63 6 31 None
ORCL Options Chain 141.85 Call 155.00 8/07 No 1.49 1.58 1.43 +0.35 +32.41% 8,972 4,069 0.78 0.27 9 63 None
SPCX Options Chain 114.53 Call 170.00 8/07 Yes 1.55 1.56 1.55 +0.44 +39.64% 8,970 12,273 2.67 0.14 3 33 None
INTC Options Chain 91.00 Put 70.00 8/21 No 0.31 0.33 0.32 -0.42 -56.76% 8,963 25,998 0.99 -0.04 5 55 None
T Options Chain 23.59 Call 23.50 8/07 No 0.32 0.35 0.34 -0.05 -12.83% 8,951 7,739 0.45 0.47 15 70 None
ZETA Options Chain 22.56 Call 30.00 8/07 Yes 0.48 0.50 0.50 +0.41 +455.56% 8,928 361 2.11 0.15 10 43 None
NVDA Options Chain 206.64 Call 207.50 8/07 No 6.75 6.85 6.77 +3.37 +99.12% 8,883 42,745 0.44 0.72 13 58 None
CRWV Options Chain 86.54 Call 95.00 8/21 No 9.40 9.65 9.50 +3.65 +62.40% 8,875 2,412 1.25 0.54 3 21 None
SPCX Options Chain 114.53 Call 180.00 8/07 Yes 1.13 1.16 1.15 +0.20 +21.06% 8,813 3,245 2.80 0.11 3 33 None
UEC Options Chain 9.97 Call 12.00 8/21 No 0.25 0.29 0.28 +0.13 +86.67% 8,795 2,726 0.78 0.27 7 39 None
SPCX Options Chain 114.53 Put 85.00 8/07 Yes 0.25 0.26 0.25 -0.38 -60.32% 8,772 5,088 2.18 -0.02 3 33 None
AMD Options Chain 484.64 Call 550.00 8/07 Yes 14.45 16.00 16.00 +10.20 +175.87% 8,772 4,176 1.40 0.35 11 60 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
PFE Options Chain 25.03 Call 26.00 8/07 Yes 0.08 0.09 0.08 -0.02 -20.00% 8,766 20,000 0.31 0.20 8 64 None
WU Options Chain 6.55 Call 8.00 8/21 No 0.15 0.20 0.16 +0.06 +60.00% 8,742 10,812 0.69 0.27 12 42 None
AMZN Options Chain 284.02 Call 292.50 8/05 No 0.06 0.12 0.07 -0.85 -92.40% 8,740 2,748 0.52 0.03 9 60 None
F Options Chain 14.48 Call 14.50 8/07 No 0.11 0.12 0.11 -0.11 -50.00% 8,683 7,802 0.40 0.37 9 47 None
SOFI Options Chain 18.03 Call 18.00 8/07 No 0.72 0.75 0.73 +0.28 +62.23% 8,678 22,800 0.59 0.72 10 50 None
PLTR Options Chain 125.65 Call 135.00 8/07 Yes 28.70 29.25 29.10 +24.85 +584.71% 8,643 11,657 1.11 1.00 12 53 None
TOST Options Chain 32.79 Call 35.00 8/07 Yes 1.31 1.36 1.33 +0.38 +40.00% 8,629 4,441 1.52 0.42 17 50 None
ACHR Options Chain 4.84 Call 5.50 8/07 No 0.11 0.12 0.11 +0.08 +266.67% 8,614 7,984 1.01 0.36 7 36 None
MSFT Options Chain 487.65 Put 490.00 8/05 No 1.96 2.05 2.00 -5.15 -72.03% 8,612 638 0.43 -0.30 14 72 None
MSFT Options Chain 487.65 Put 485.00 8/05 No 1.01 1.04 1.07 -3.58 -76.99% 8,587 2,172 0.45 -0.17 14 72 None
TPG Options Chain 43.66 Call 45.00 8/21 Yes 4.20 4.50 4.60 +1.90 +70.37% 8,584 14,312 0.54 0.78 11 56 None
GOOG Options Chain 369.92 Call 375.00 8/07 No 6.50 6.80 6.67 +1.72 +34.75% 8,581 4,368 0.39 0.55 14 73 None
MARA Options Chain 11.75 Put 10.00 8/21 Yes 0.32 0.33 0.33 -0.04 -10.82% 8,554 4,915 1.03 -0.20 4 41 None
NFLX Options Chain 73.33 Call 75.00 10/16 No 4.70 4.80 4.75 +0.10 +2.16% 8,516 10,790 0.40 0.50 10 63 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
NVO Options Chain 47.09 Call 45.00 8/07 Yes 0.70 0.73 0.70 -2.01 -74.17% 8,479 159 0.63 0.37 17 60 None
SPCX Options Chain 114.53 Put 100.00 8/14 Yes 3.00 3.05 3.00 -2.30 -43.40% 8,478 9,850 1.52 -0.16 3 33 None
NOK Options Chain 9.36 Call 12.00 9/18 No 0.41 0.43 0.42 +0.17 +68.00% 8,411 32,071 0.75 0.29 11 44 None
GOOGL Options Chain 370.89 Put 377.50 8/05 No 2.19 2.30 2.25 -4.45 -66.42% 8,406 21 0.42 -0.43 10 65 None
AAPL Options Chain 303.42 Call 330.00 8/21 No 1.32 1.44 1.36 +0.44 +47.83% 8,380 25,916 0.28 0.15 10 66 None
UBER Options Chain 71.61 Call 80.00 8/07 Yes 0.39 0.40 0.39 +0.10 +34.49% 8,378 4,280 0.93 0.12 7 55 None
NVDA Options Chain 206.64 Call 210.00 8/14 No 7.20 7.30 7.28 +2.98 +69.31% 8,374 7,861 0.40 0.57 13 58 None
INTC Options Chain 91.00 Put 90.00 8/05 No 0.25 0.26 0.25 -1.98 -88.79% 8,374 5,346 1.44 -0.08 5 55 None
AMD Options Chain 484.64 Call 530.00 8/05 Yes 16.40 17.85 17.00 +9.95 +141.14% 8,332 621 1.94 0.45 11 60 None
NVDA Options Chain 206.64 Call 220.00 8/14 No 2.83 2.88 2.89 +1.45 +100.70% 8,310 8,058 0.40 0.30 13 58 None
ORCL Options Chain 141.85 Call 150.00 8/14 No 5.45 5.65 5.66 +1.66 +41.50% 8,290 11,841 0.68 0.48 9 63 None
HOOD Options Chain 91.00 Call 100.00 8/07 No 0.55 0.58 0.58 +0.13 +28.89% 8,288 5,984 0.84 0.20 10 53 None
AAPL Options Chain 303.42 Call 310.00 8/21 No 6.95 7.30 7.15 +2.30 +47.43% 8,286 26,868 0.27 0.51 10 66 None
AAPL Options Chain 303.42 Call 302.50 8/05 No 6.60 7.55 7.40 +3.90 +111.43% 8,270 1,523 0.41 0.89 10 66 None
NVDA Options Chain 206.64 Call 230.00 8/21 No 1.85 1.89 1.88 +0.91 +93.82% 8,222 79,246 0.39 0.18 13 58 None
HPE Options Chain 51.87 Call 60.00 8/14 No 0.71 0.75 0.78 +0.30 +62.50% 8,218 2,862 0.83 0.20 8 52 None
HL Options Chain 14.36 Call 15.50 8/07 Yes 0.69 0.72 0.69 +0.41 +146.43% 8,214 4,122 1.12 0.56 12 47 None
AAPL Options Chain 303.42 Call 305.00 8/10 No 6.50 7.00 6.55 +2.69 +69.69% 8,209 1,394 0.28 0.67 10 66 None
RUN Options Chain 10.43 Call 18.00 9/18 Yes 0.17 0.25 0.17 +0.13 +325.00% 8,170 27,369 1.00 0.12 16 55 None
AMZN Options Chain 284.02 Call 285.00 8/07 No 1.43 1.72 1.55 -2.90 -65.17% 8,145 6,096 0.43 0.25 9 60 None
MSTR Options Chain 94.06 Call 100.00 8/07 No 2.00 2.05 2.02 +0.68 +50.75% 8,139 21,479 0.82 0.33 4 60 None
ORCL Options Chain 141.85 Call 145.00 8/07 No 5.40 5.50 5.45 +2.10 +62.69% 8,128 6,633 0.76 0.63 9 63 None
AMZN Options Chain 284.02 Call 277.50 8/07 No 3.95 4.35 4.25 -4.70 -52.52% 8,110 2,756 0.43 0.51 9 60 None
AMZN Options Chain 284.02 Put 275.00 8/07 No 2.87 3.10 2.90 +1.35 +87.10% 8,105 2,351 0.40 -0.40 9 60 None
PLTR Options Chain 125.65 Put 150.00 8/21 Yes 2.70 2.80 2.75 -23.38 -89.48% 8,105 5,091 0.58 -0.22 12 53 None
PCG Options Chain 17.26 Call 27.00 9/18 No 0.14 0.24 0.19 +0.11 +137.50% 8,091 47,563 0.80 0.09 13 59 None
MSFT Options Chain 487.65 Call 490.00 8/21 No 16.80 17.15 16.98 +4.59 +37.05% 8,087 9,454 0.32 0.58 14 72 None
NVDA Options Chain 206.64 Put 187.50 8/07 No 0.08 0.09 0.08 -0.12 -60.00% 8,078 11,118 0.66 -0.02 13 58 None
ONDS Options Chain 8.37 Call 10.00 9/18 Yes 0.97 0.98 0.97 +0.20 +25.98% 8,068 49,610 1.11 0.45 9 38 None
GME Options Chain 19.06 Call 20.00 8/07 No 0.10 0.11 0.10 -0.12 -54.55% 8,042 6,748 0.55 0.24 10 39 None
MSFT Options Chain 487.65 Put 475.00 8/05 No 0.23 0.26 0.26 -1.28 -83.12% 8,032 771 0.49 -0.05 14 72 None
RKLB Options Chain 70.43 Call 100.00 8/21 Yes 1.30 1.39 1.37 +0.59 +75.65% 8,019 11,417 1.16 0.15 7 44 None
FBRT Options Chain 7.74 Call 8.00 9/18 No 0.10 0.85 0.20 -0.18 -47.37% 8,002 1 0.62 0.43 12 39 None
HPE Options Chain 51.87 Call 65.00 9/18 Yes 2.57 2.70 2.64 +0.56 +26.93% 7,976 5,944 0.87 0.31 8 52 None
SOFI Options Chain 18.03 Put 17.00 8/07 No 0.03 0.04 0.04 -0.07 -63.64% 7,957 15,992 0.71 -0.08 10 50 None
RIVN Options Chain 15.36 Call 16.00 8/07 No 0.33 0.35 0.34 +0.14 +70.00% 7,945 6,640 0.72 0.43 7 37 None
TSM Options Chain 406.11 Call 440.00 9/18 No 18.60 18.95 18.86 +3.79 +25.15% 7,918 10,344 0.47 0.42 23 65
Dividend Stock List
AMZN Options Chain 284.02 Put 280.00 8/05 No 4.00 4.20 4.15 +2.37 +133.15% 7,914 2,990 0.43 -0.66 9 60 None
PFE Options Chain 25.03 Call 26.00 8/21 Yes 0.29 0.31 0.30 +0.06 +25.00% 7,899 71,400 0.23 0.35 8 64 None
CRWV Options Chain 86.54 Call 80.00 8/21 No 17.60 17.95 17.71 +5.21 +41.68% 7,880 9,955 1.27 0.77 3 21 None
VZ Options Chain 47.36 Call 47.00 8/07 No 0.57 0.67 0.57 -0.23 -28.75% 7,865 1,899 0.41 0.48 9 64 None
INTC Options Chain 91.00 Call 100.00 8/21 No 8.10 8.40 8.20 +4.70 +134.29% 7,864 17,057 0.90 0.55 5 55 None
HOOD Options Chain 91.00 Call 92.00 8/07 No 2.80 2.85 2.80 +0.52 +22.81% 7,859 8,969 0.81 0.59 10 53 None
NCLH Options Chain 19.76 Call 20.00 12/18 No 2.56 2.85 2.77 +0.37 +15.42% 7,819 10,681 0.53 0.59 7 42 None
PLTR Options Chain 125.65 Put 100.00 8/07 Yes 0.01 0.02 0.01 -0.43 -97.73% 7,779 11,452 1.83 0.00 12 53 None
SOFI Options Chain 18.03 Call 20.00 8/07 No 0.03 0.04 0.04 +0.01 +33.34% 7,750 11,625 0.57 0.09 10 50 None
PFE Options Chain 25.03 Put 25.00 8/07 Yes 0.09 0.10 0.10 -0.25 -71.43% 7,734 13,513 0.30 -0.26 8 64 None
JBLU Options Chain 6.23 Call 6.50 8/21 No 0.28 0.35 0.34 +0.12 +54.55% 7,719 8,458 0.60 0.52 7 24 None
TRMB Options Chain 57.79 Call 65.00 8/21 Yes 0.90 1.25 1.25 +0.70 +127.28% 7,715 458 0.42 0.21 12 63 None
PFE Options Chain 25.03 Put 24.00 8/21 Yes 0.08 0.09 0.08 -0.12 -60.00% 7,708 29,617 0.25 -0.13 8 64 None
EOSE Options Chain 3.75 Call 4.50 8/07 Yes 0.33 0.34 0.33 +0.19 +135.72% 7,702 4,095 2.54 0.47 6 32 None
HPE Options Chain 51.87 Call 55.00 9/18 Yes 5.45 5.50 5.47 +1.07 +24.32% 7,669 15,861 0.86 0.52 8 52 None
AAPL Options Chain 303.42 Put 297.50 8/07 No 0.38 0.46 0.42 -1.37 -76.54% 7,660 2,864 0.33 -0.11 10 66 None
AMC Options Chain 2.85 Call 2.50 8/21 No 0.33 0.35 0.33 -0.15 -31.25% 7,659 41,087 1.13 0.66 7 30 None
RKLB Options Chain 70.43 Call 90.00 8/07 No 0.20 0.23 0.22 +0.15 +214.29% 7,644 2,115 1.25 0.06 7 44 None
NFLX Options Chain 73.33 Call 75.00 8/21 No 1.72 1.75 1.74 -0.01 -0.58% 7,633 16,345 0.39 0.41 10 63 None
SKHY Options Chain 142.72 Put 124.00 8/14 No 2.80 3.40 3.00 -1.98 -39.76% 7,599 13 1.41 -0.15 3 22 None
MU Options Chain 829.50 Call 950.00 8/07 No 19.90 20.30 20.10 +13.90 +224.20% 7,593 4,624 1.23 0.33 12 68 None
LAES Options Chain 2.51 Call 2.00 8/21 No 0.54 0.62 0.59 +0.04 +7.28% 7,591 10,636 1.44 0.89 8 24 None
PCG Options Chain 17.26 Call 21.00 9/18 No 0.48 0.59 0.56 +0.15 +36.59% 7,588 89,218 0.60 0.25 13 59 None
NRG Options Chain 138.47 Call 125.00 8/07 Yes 0.60 1.05 0.75 -5.96 -88.83% 7,575 12 0.75 0.18 7 55 None
GOOG Options Chain 369.92 Call 380.00 8/07 No 4.05 4.25 4.05 +1.00 +32.79% 7,573 2,845 0.39 0.40 14 73 None
NVDA Options Chain 206.64 Call 220.00 8/10 No 1.46 1.50 1.49 +0.82 +122.39% 7,558 2,371 0.37 0.23 13 58 None
PLTR Options Chain 125.65 Call 180.00 8/21 Yes 2.82 2.94 2.92 +2.54 +668.43% 7,551 9,833 0.58 0.25 12 53 None
WSC Options Chain 25.72 Call 27.50 9/18 Yes 1.85 2.30 2.00 +0.35 +21.22% 7,530 32 0.64 0.48 4 37 None
MMM Options Chain 177.23 Call 190.00 9/18 No 3.00 3.10 3.05 +1.08 +54.83% 7,521 1,672 0.25 0.28 7 56 None
CSCO Options Chain 115.51 Put 110.00 8/21 Yes 2.02 2.26 2.14 -1.30 -37.80% 7,521 11,280 0.62 -0.22 7 58 None
WSC Options Chain 25.72 Call 32.50 9/18 Yes 0.40 0.80 0.60 0.00 0.00% 7,506 2 0.63 0.21 4 37 None
PLTR Options Chain 125.65 Call 180.00 9/18 Yes 6.50 6.65 6.60 +5.47 +484.08% 7,499 7,889 0.54 0.35 12 53 None
CVX Options Chain 193.18 Put 180.00 8/21 No 1.28 1.48 1.38 +0.26 +23.22% 7,496 5,991 0.30 -0.16 12 77 None
TGB Options Chain 6.97 Call 8.00 8/21 Yes 0.45 0.50 0.50 +0.25 +100.00% 7,492 3,340 0.88 0.47 3 42 None
GOOGL Options Chain 370.89 Call 400.00 8/21 No 4.40 4.55 4.45 +1.30 +41.27% 7,480 25,160 0.35 0.25 10 65 None
NOK Options Chain 9.36 Call 11.00 8/21 No 0.31 0.33 0.32 +0.17 +113.34% 7,465 37,087 0.76 0.32 11 44 None
SPCX Options Chain 114.53 Call 190.00 8/21 Yes 2.08 2.16 2.14 +0.22 +11.46% 7,464 7,812 1.52 0.15 3 33 None
RKLB Options Chain 70.43 Call 70.00 8/07 No 6.20 6.40 6.19 +2.74 +79.42% 7,460 10,471 1.13 0.76 7 44 None
MSFT Options Chain 487.65 Call 500.00 8/21 No 11.70 11.90 11.82 +3.72 +45.93% 7,451 45,353 0.31 0.47 14 72 None
INTC Options Chain 91.00 Call 125.00 8/14 No 0.77 0.88 0.82 +0.68 +485.72% 7,448 525 0.98 0.11 5 55 None
OPEN Options Chain 3.94 Call 5.50 8/07 Yes 0.04 0.05 0.05 +0.03 +150.00% 7,410 8,115 2.28 0.12 6 31 None
AVGO Options Chain 392.23 Call 440.00 8/05 No 0.80 0.86 0.82 +0.74 +925.00% 7,398 25 0.77 0.11 13 64 None
HSTM Options Chain 28.33 Call 35.00 8/21 Yes 0.20 0.25 0.25 % 7,378 0 0.61 0.18 14 38 None
RXT Options Chain 4.77 Call 5.00 8/07 No 0.35 0.45 0.43 +0.23 +115.00% 7,377 6,084 1.62 0.60 8 26 None
JNJ Options Chain 254.41 Call 270.00 9/18 No 3.20 3.40 3.40 -0.05 -1.45% 7,372 8,792 0.25 0.25 10 72 None
SOFI Options Chain 18.03 Call 19.00 8/21 No 0.63 0.64 0.63 +0.18 +40.00% 7,349 24,605 0.51 0.45 10 50 None
AVGO Options Chain 392.23 Call 420.00 8/05 No 5.40 6.00 5.80 +5.39 +1,314.64% 7,344 336 0.75 0.46 13 64 None
AMZN Options Chain 284.02 Call 300.00 8/07 No 0.14 0.16 0.16 -0.56 -77.78% 7,317 13,741 0.48 0.04 9 60 None
NVDA Options Chain 206.64 Call 230.00 8/07 No 0.13 0.14 0.14 +0.07 +100.00% 7,307 14,595 0.47 0.03 13 58 None
PLTR Options Chain 125.65 Put 149.00 8/07 Yes 0.54 0.56 0.55 -23.67 -97.73% 7,303 1 0.80 -0.09 12 53 None
LAES Options Chain 2.51 Call 2.00 8/07 No 0.52 0.58 0.60 +0.08 +15.39% 7,301 7,321 2.72 0.99 8 24 None
ARM Options Chain 239.06 Call 400.00 8/21 No 2.40 2.56 2.41 +2.21 +1,105.00% 7,287 4,981 1.11 0.09 3 22 None
TSLA Options Chain 322.08 Call 322.50 8/07 No 9.80 9.90 9.85 +2.92 +42.14% 7,266 2,738 0.55 0.65 8 58 None
PLTR Options Chain 125.65 Call 190.00 8/07 Yes 0.14 0.15 0.14 +0.07 +100.00% 7,256 1,306 0.84 0.02 12 53 None
UBER Options Chain 71.61 Call 75.00 8/07 Yes 1.37 1.40 1.40 +0.29 +26.13% 7,253 6,402 0.93 0.34 7 55 None
MRVL Options Chain 193.78 Call 250.00 8/21 No 8.10 8.50 8.35 +5.91 +242.22% 7,245 16,912 0.97 0.32 13 62 None
SPCX Options Chain 114.53 Put 70.00 8/07 Yes 0.03 0.04 0.04 -0.01 -20.00% 7,238 4,139 2.48 0.00 3 33 None
SNAP Options Chain 5.04 Call 5.50 8/14 Yes 0.34 0.39 0.37 +0.05 +15.63% 7,229 4,876 0.65 0.64 8 31 None
TSLA Options Chain 322.08 Call 317.50 8/05 No 11.55 11.75 11.72 +3.82 +48.36% 7,227 1,885 0.62 0.84 8 58 None
BHP Options Chain 83.50 Call 95.00 11/20 Yes 3.70 4.40 4.30 +1.10 +34.38% 7,180 104 0.38 0.37 9 57 None
SPCX Options Chain 114.53 Call 300.00 8/07 Yes 0.31 0.32 0.32 -0.03 -8.58% 7,179 5,113 0.00 0.00 3 33 None
INTC Options Chain 91.00 Call 95.00 8/07 No 7.40 7.70 7.50 +5.35 +248.84% 7,147 5,969 1.10 0.73 5 55 None
INTC Options Chain 91.00 Put 105.00 8/05 No 5.25 5.50 5.65 -4.65 -45.15% 7,128 9 1.27 -0.73 5 55 None
UBER Options Chain 71.61 Call 75.00 8/21 Yes 2.06 2.10 2.08 +0.22 +11.83% 7,126 19,172 0.53 0.39 7 55 None
GRAB Options Chain 3.82 Call 5.00 10/16 Yes 0.08 0.09 0.08 0.00 0.00% 7,123 20,905 0.58 0.14 14 40 None
ASTS Options Chain 63.52 Put 65.00 10/16 Yes 9.75 10.30 9.85 -2.53 -20.44% 7,119 925 1.07 -0.34 5 39 None
SPCX Options Chain 114.53 Call 210.00 10/16 Yes 3.85 4.00 3.90 +0.82 +26.63% 7,100 1,798 0.98 0.17 3 33 None
TSLA Options Chain 322.08 Put 332.50 8/05 No 6.90 7.00 6.90 -5.57 -44.67% 7,090 373 0.62 -0.65 8 58 None
ASTS Options Chain 63.52 Put 55.00 10/16 Yes 5.20 5.50 5.30 -1.68 -24.07% 7,082 17,011 1.05 -0.22 5 39 None
NVDA Options Chain 206.64 Call 235.00 8/21 No 1.18 1.21 1.19 +0.58 +95.09% 7,079 25,630 0.40 0.13 13 58 None
AMD Options Chain 484.64 Put 500.00 8/05 Yes 10.00 11.85 11.77 -18.56 -61.20% 7,074 556 1.92 -0.33 11 60 None
TSLA Options Chain 322.08 Put 325.00 8/07 No 5.00 5.05 5.03 -3.57 -41.52% 7,062 1,734 0.55 -0.40 8 58 None
CLSK Options Chain 14.66 Call 17.00 8/21 Yes 0.53 0.60 0.59 -0.02 -3.28% 7,056 3,812 1.10 0.29 8 40 None
PLTR Options Chain 125.65 Put 155.00 8/14 Yes 2.96 3.10 3.00 -27.51 -90.17% 7,041 56 0.61 -0.28 12 53 None
PURR Options Chain 6.58 Call 7.00 9/18 No 0.80 0.95 0.85 +0.06 +7.60% 7,036 8,388 1.01 0.54 3 16 None
BAC Options Chain 62.48 Put 62.00 8/07 No 0.17 0.19 0.19 -0.19 -50.00% 7,021 2,516 0.23 -0.24 13 74 None
INTC Options Chain 91.00 Call 101.00 8/05 No 2.61 2.66 2.66 +2.39 +885.19% 7,015 524 1.24 0.48 5 55 None
PURR Options Chain 6.58 Put 7.00 9/18 No 0.95 1.15 1.05 -0.10 -8.70% 7,002 7,704 0.99 -0.46 3 16 None
PLTR Options Chain 125.65 Put 110.00 8/07 Yes 0.01 0.02 0.02 -1.66 -98.81% 6,987 10,902 1.55 0.00 12 53 None
MU Options Chain 829.50 Call 890.00 8/05 No 30.00 30.70 30.65 +23.20 +311.41% 6,975 352 1.35 0.56 12 68 None
PLTR Options Chain 125.65 Call 147.00 8/07 Yes 16.90 17.35 16.55 +14.89 +896.99% 6,950 1,686 0.73 0.93 12 53 None
GOOGL Options Chain 370.89 Call 390.00 8/05 No 0.55 0.57 0.55 +0.05 +10.00% 6,948 1,620 0.43 0.12 10 65 None
ORCL Options Chain 141.85 Call 155.00 8/21 No 5.45 5.65 5.52 +1.32 +31.43% 6,928 5,166 0.67 0.40 9 63 None
PTON Options Chain 6.45 Put 7.00 8/07 Yes 0.68 0.71 0.69 -0.11 -13.75% 6,906 809 1.84 -0.61 7 30 None
AAPL Options Chain 303.42 Call 325.00 8/07 No 0.26 0.29 0.30 +0.07 +30.44% 6,902 8,056 0.35 0.07 10 66 None
AAPL Options Chain 303.42 Call 320.00 8/21 No 3.25 3.35 3.40 +1.22 +55.97% 6,895 22,687 0.27 0.30 10 66 None
U Options Chain 33.38 Call 35.00 8/07 Yes 2.46 2.65 2.66 +1.00 +60.25% 6,871 6,691 1.92 0.56 6 47 None
INTC Options Chain 91.00 Call 125.00 8/21 No 1.57 1.70 1.65 +1.20 +266.67% 6,868 18,743 0.93 0.17 5 55 None
INTC Options Chain 91.00 Put 100.00 8/05 No 2.29 2.34 2.29 -7.44 -76.47% 6,865 245 1.27 -0.46 5 55 None
MU Options Chain 829.50 Call 880.00 8/05 No 35.25 36.80 35.31 +25.89 +274.85% 6,851 339 1.37 0.62 12 68 None
PLTR Options Chain 125.65 Call 150.00 9/18 Yes 20.10 20.35 20.15 +16.05 +391.47% 6,848 13,601 0.53 0.72 12 53 None
HOOD Options Chain 91.00 Call 93.00 8/07 No 2.33 2.39 2.33 +0.44 +23.28% 6,844 8,779 0.82 0.54 10 53 None
INTC Options Chain 91.00 Call 104.00 8/07 No 2.72 2.79 2.57 +2.06 +403.93% 6,836 1,313 1.10 0.39 5 55 None
HPE Options Chain 51.87 Call 80.00 9/18 Yes 0.85 0.93 0.87 +0.22 +33.85% 6,832 260 0.89 0.12 8 52 None
BAC Options Chain 62.48 Call 64.00 8/07 No 0.14 0.15 0.14 +0.04 +40.00% 6,818 7,960 0.21 0.20 13 74 None
MSTR Options Chain 94.06 Call 105.00 8/07 No 0.75 0.78 0.77 +0.25 +48.08% 6,814 12,376 0.84 0.15 4 60 None
PSKY Options Chain 8.22 Call 8.50 8/07 No 0.26 0.30 0.28 +0.09 +47.37% 6,813 2,271 0.98 0.49 3 16 None
PLTR Options Chain 125.65 Call 126.00 8/07 Yes 37.55 37.95 37.45 +29.85 +392.77% 6,807 7,168 1.38 1.00 12 53 None