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 217.99 Call 220.00 8/12 No 0.80 0.82 0.80 -0.54 -40.30% 161,891 10,772 0.39 0.29 13 58 None
NVDA Options Chain 217.99 Put 217.50 8/12 No 1.81 1.84 1.81 -0.49 -21.31% 160,060 5,654 0.40 -0.49 13 58 None
NVDA Options Chain 217.99 Call 222.50 8/12 No 0.30 0.31 0.30 -0.42 -58.34% 131,949 20,095 0.39 0.14 13 58 None
NVDA Options Chain 217.99 Call 225.00 8/12 No 0.11 0.12 0.12 -0.23 -65.72% 129,212 18,373 0.41 0.06 13 58 None
NVDA Options Chain 217.99 Put 215.00 8/12 No 0.85 0.87 0.86 -0.44 -33.85% 99,497 8,784 0.41 -0.29 13 58 None
NVDA Options Chain 217.99 Call 217.50 8/12 No 1.79 1.83 1.82 -0.61 -25.11% 71,502 10,610 0.39 0.51 13 58 None
HTZ Options Chain 2.12 Call 3.00 8/14 No 0.06 0.08 0.07 +0.02 +40.00% 70,792 29,247 2.49 0.17 10 21 None
AAPL Options Chain 304.91 Call 307.50 8/12 No 0.63 0.65 0.63 -2.07 -76.67% 60,868 4,165 0.25 0.25 9 65 None
NVDA Options Chain 217.99 Put 220.00 8/12 No 3.25 3.40 3.29 -0.47 -12.50% 58,562 5,458 0.40 -0.71 13 58 None
NVDA Options Chain 217.99 Call 225.00 8/14 No 0.63 0.65 0.65 -0.35 -35.00% 58,445 55,770 0.37 0.17 13 58 None
BYND Options Chain 0.52 Call 1.00 9/18 No 0.02 0.03 0.03 +0.01 +50.00% 55,846 22,115 2.27 0.05 9 18 None
HL Options Chain 17.55 Put 10.00 1/15 No 0.29 0.31 0.29 0.00 0.00% 55,776 84,874 0.72 -0.07 17 54 None
NVDA Options Chain 217.99 Call 220.00 8/14 No 1.88 1.92 1.91 -0.53 -21.73% 55,482 20,392 0.37 0.38 13 58 None
HTZ Options Chain 2.12 Call 2.50 8/14 No 0.14 0.15 0.14 +0.05 +55.56% 54,695 49,031 1.78 0.50 10 21 None
AAPL Options Chain 304.91 Call 310.00 8/12 No 0.22 0.24 0.23 -1.29 -84.87% 51,340 5,214 0.26 0.11 9 65 None
AAPL Options Chain 304.91 Put 305.00 8/12 No 1.61 1.72 1.65 +0.56 +51.38% 47,182 5,734 0.25 -0.51 9 65 None
MSTR Options Chain 96.96 Call 95.00 8/21 No 4.75 4.95 4.85 -1.30 -21.14% 44,823 47,089 0.65 0.57 4 53 None
MSTR Options Chain 96.96 Call 95.00 10/16 No 12.30 12.95 12.40 -0.95 -7.12% 44,418 592 0.72 0.59 4 53 None
PLTR Options Chain 172.96 Call 180.00 8/14 No 1.44 1.47 1.43 -0.71 -33.18% 43,997 17,264 0.52 0.28 11 52 None
NVDA Options Chain 217.99 Put 212.50 8/12 No 0.34 0.36 0.34 -0.36 -51.43% 40,732 5,620 0.42 -0.15 13 58 None
AAPL Options Chain 304.91 Call 305.00 8/12 No 1.57 1.60 1.58 -2.73 -63.35% 38,602 2,460 0.26 0.49 9 65 None
PLTR Options Chain 172.96 Put 140.00 12/18 No 7.30 7.45 7.30 -0.20 -2.67% 36,801 4,822 0.57 -0.19 11 52 None
NVDA Options Chain 217.99 Put 210.00 8/12 No 0.12 0.14 0.13 -0.23 -63.89% 35,306 7,196 0.43 -0.06 13 58 None
SPCX Options Chain 136.69 Call 140.00 8/14 No 1.73 1.78 1.76 -3.23 -64.73% 33,636 16,259 0.87 0.28 2 35 None
NVDA Options Chain 217.99 Put 215.00 8/14 No 1.84 1.89 1.86 -0.43 -18.78% 32,484 17,152 0.38 -0.35 13 58 None
TSLA Options Chain 330.30 Call 335.00 8/14 No 3.90 4.00 3.95 -0.09 -2.23% 32,065 14,332 0.41 0.44 8 58 None
NVDA Options Chain 217.99 Call 227.50 8/12 No 0.04 0.05 0.04 -0.12 -75.00% 30,779 9,001 0.43 0.02 13 58 None
AAPL Options Chain 304.91 Put 302.50 8/12 No 0.70 0.75 0.71 +0.13 +22.42% 29,664 2,088 0.26 -0.29 9 65 None
TSLA Options Chain 330.30 Call 340.00 8/14 No 2.28 2.32 2.30 -0.20 -8.00% 29,482 13,386 0.42 0.29 8 58 None
MU Options Chain 861.70 Call 900.00 8/12 No 3.05 3.20 3.15 -3.60 -53.34% 29,428 1,662 0.73 0.19 18 76 None
HTZ Options Chain 2.12 Call 2.50 8/21 No 0.22 0.26 0.22 +0.09 +69.24% 28,683 36,421 1.59 0.52 10 21 None
PLUG Options Chain 2.26 Call 2.50 8/14 Yes 0.02 0.03 0.02 -0.05 -71.43% 27,960 32,692 1.37 0.14 5 25 None
NVDA Options Chain 217.99 Call 222.50 8/14 No 1.11 1.14 1.14 -0.46 -28.75% 27,691 7,848 0.37 0.26 13 58 None
PLTR Options Chain 172.96 Put 170.00 8/14 No 1.41 1.42 1.42 -0.42 -22.83% 27,426 9,445 0.54 -0.25 11 52 None
TSLA Options Chain 330.30 Call 350.00 8/14 No 0.70 0.72 0.71 -0.26 -26.81% 27,293 17,773 0.45 0.11 8 58 None
SPCX Options Chain 136.69 Call 135.00 8/14 No 3.25 3.35 3.35 -4.10 -55.04% 27,066 16,935 0.83 0.45 2 35 None
NVDA Options Chain 217.99 Put 232.50 8/14 No 14.85 15.25 15.29 +0.21 +1.40% 26,932 1,129 0.45 -0.96 13 58 None
RIOT Options Chain 24.30 Call 21.00 8/14 No 0.46 0.50 0.50 -0.19 -27.54% 26,850 22,349 1.10 0.37 5 44 None
HTZ Options Chain 2.12 Put 2.50 8/14 No 0.18 0.20 0.19 -0.27 -58.70% 26,619 1,916 1.84 -0.50 10 21 None
HTZ Options Chain 2.12 Put 2.00 9/18 No 0.18 0.24 0.24 -0.08 -25.00% 26,079 40,974 1.40 -0.26 10 21 None
ACHR Options Chain 6.79 Call 7.00 8/14 No 0.18 0.20 0.19 -0.01 -5.00% 24,587 16,526 1.13 0.41 7 37 None
GOOG Options Chain 355.06 Put 315.00 8/28 No 0.90 1.11 1.08 +0.54 +100.00% 24,575 25,386 0.31 -0.10 11 65 None
INTC Options Chain 97.31 Call 100.00 8/12 No 0.67 0.69 0.67 -0.57 -45.97% 24,472 3,707 0.77 0.28 5 54 None
NVDA Options Chain 217.99 Call 220.00 8/21 No 3.85 3.95 3.89 -0.51 -11.60% 24,377 62,832 0.34 0.44 13 58 None
META Options Chain 594.20 Call 610.00 8/12 No 1.35 1.48 1.38 -0.31 -18.35% 24,349 1,115 0.40 0.20 11 66 None
HTZ Options Chain 2.12 Call 3.00 8/21 No 0.12 0.13 0.13 +0.05 +62.50% 24,329 16,775 1.84 0.34 10 21 None
NVDA Options Chain 217.99 Call 230.00 8/14 No 0.20 0.21 0.20 -0.17 -45.95% 24,267 37,015 0.39 0.07 13 58 None
AMZN Options Chain 272.27 Call 275.00 8/12 No 0.81 0.84 0.83 -3.48 -80.75% 23,804 1,307 0.34 0.28 12 68 None
MDT Options Chain 89.50 Call 100.00 9/18 Yes 0.91 0.93 0.93 +0.44 +89.80% 23,317 1,704 0.31 0.19 14 72 None
CMG Options Chain 32.00 Put 29.00 9/11 No 0.22 0.36 0.23 -0.07 -23.34% 23,306 16,694 0.37 -0.14 11 55 None
AAPL Options Chain 304.91 Put 300.00 8/12 No 0.27 0.30 0.28 -0.01 -3.45% 23,249 5,608 0.28 -0.15 9 65 None
PLTR Options Chain 172.96 Call 177.50 8/14 No 2.24 2.29 2.24 -0.79 -26.08% 23,161 5,970 0.53 0.38 11 52 None
T Options Chain 24.01 Call 35.00 1/21 Yes 0.65 0.70 0.68 +0.10 +17.25% 23,074 2,631 0.28 0.17 15 69 None
UMC Options Chain 18.94 Call 20.00 9/18 No 1.10 1.25 1.13 -0.39 -25.66% 22,922 315 0.64 0.45 17 43 None
UBER Options Chain 78.54 Call 80.00 8/14 No 0.46 0.48 0.47 -0.08 -14.55% 22,827 4,855 0.36 0.30 11 63 None
NVDA Options Chain 217.99 Put 220.00 8/14 No 4.30 4.40 4.32 -0.43 -9.06% 22,779 7,033 0.38 -0.62 13 58 None
PLTR Options Chain 172.96 Put 175.00 8/14 No 3.30 3.40 3.37 -0.53 -13.59% 22,738 5,414 0.52 -0.49 11 52 None
NU Options Chain 13.87 Put 13.00 8/21 Yes 0.22 0.30 0.26 +0.04 +18.19% 22,704 26,778 0.60 -0.29 13 54 None
UMC Options Chain 18.94 Call 23.00 9/18 No 0.25 0.60 0.38 -0.44 -53.66% 22,563 1,544 0.63 0.22 17 43 None
NVDA Options Chain 217.99 Call 225.00 8/21 No 2.13 2.17 2.17 -0.40 -15.57% 22,506 46,144 0.34 0.29 13 58 None
MU Options Chain 861.70 Put 850.00 8/12 No 6.00 6.35 6.00 -7.65 -56.05% 22,481 700 0.73 -0.29 18 76 None
NU Options Chain 13.87 Put 12.00 8/21 Yes 0.03 0.08 0.07 +0.03 +75.00% 22,448 10,308 0.59 -0.11 13 54 None
UMC Options Chain 18.94 Call 24.00 8/21 No 0.00 0.25 0.03 -0.08 -72.73% 22,323 22,718 0.83 0.04 17 43 None
UMC Options Chain 18.94 Call 27.00 8/21 No 0.00 0.10 0.04 -0.01 -20.00% 22,195 23,732 1.30 0.00 17 43 None
AG Options Chain 18.96 Put 10.00 1/15 No 0.20 0.24 0.23 -0.01 -4.17% 22,146 40,545 0.71 -0.06 19 54
Growth Stock List
SPCX Options Chain 136.69 Put 130.00 8/14 No 2.42 2.47 2.41 +0.46 +23.59% 22,024 7,741 0.82 -0.35 2 35 None
NFLX Options Chain 76.32 Call 75.00 8/14 No 0.81 0.83 0.83 -1.09 -56.78% 21,392 13,599 0.33 0.47 7 56 None
AAPL Options Chain 304.91 Call 310.00 8/14 No 0.96 1.02 0.98 -1.58 -61.72% 21,360 10,677 0.25 0.24 9 65 None
NU Options Chain 13.87 Call 14.50 8/21 Yes 0.21 0.26 0.21 -0.12 -36.37% 21,343 6,556 0.59 0.30 13 54 None
AAPL Options Chain 304.91 Call 312.50 8/12 No 0.07 0.08 0.08 -0.70 -89.75% 21,243 4,254 0.27 0.04 9 65 None
ONDS Options Chain 9.32 Call 13.00 9/18 Yes 0.49 0.50 0.49 +0.04 +8.89% 21,222 25,085 1.12 0.26 9 40 None
CRWV Options Chain 90.32 Call 100.00 8/21 No 3.85 4.05 3.95 +0.60 +17.91% 20,655 68,246 1.26 0.35 3 21 None
AMZN Options Chain 272.27 Put 272.50 8/12 No 1.89 1.96 1.94 +1.17 +151.95% 20,560 1,458 0.31 -0.53 12 68 None
AMZN Options Chain 272.27 Put 270.00 8/12 No 0.89 0.93 0.91 +0.55 +152.78% 20,544 2,430 0.32 -0.32 12 68 None
QGEN Options Chain 44.00 Call 45.00 8/21 No 0.80 0.90 0.85 -0.58 -40.56% 20,527 45,759 0.55 0.36 10 47 None
SPCX Options Chain 136.69 Call 150.00 8/14 No 0.50 0.52 0.52 -1.58 -75.24% 20,478 25,566 0.97 0.10 2 35 None
CLX Options Chain 108.25 Call 95.00 8/21 No 11.80 15.20 12.50 -0.30 -2.35% 20,414 3,369 1.11 1.00 10 54 None
IREN Options Chain 38.97 Call 41.00 8/21 No 1.96 2.06 2.05 +0.11 +5.67% 20,284 8,902 0.96 0.46 9 42 None
MSFT Options Chain 505.26 Put 500.00 8/12 No 1.50 1.60 1.56 -0.69 -30.67% 20,279 1,484 0.30 -0.30 14 72 None
PLTR Options Chain 172.96 Call 175.00 8/14 No 3.30 3.45 3.35 -0.81 -19.48% 20,249 9,069 0.53 0.51 11 52 None
RXRX Options Chain 3.29 Put 3.00 9/18 No 0.17 0.20 0.18 -0.01 -5.27% 20,234 4,552 1.06 -0.14 10 26 None
AMZN Options Chain 272.27 Call 277.50 8/12 No 0.35 0.38 0.35 -2.54 -87.89% 20,219 3,800 0.35 0.14 12 68 None
MPT Options Chain 4.19 Put 7.00 1/15 No 2.97 3.20 2.97 +0.01 +0.34% 20,072 30,149 0.58 -0.99 3 15 None
EQT Options Chain 54.14 Put 53.00 8/14 No 0.14 0.20 0.15 -0.25 -62.50% 20,060 18,967 0.33 -0.18 15 69 None
GOOGL Options Chain 356.39 Call 355.00 8/12 No 0.17 0.19 0.17 -4.58 -96.43% 19,937 1,391 0.39 0.06 11 65 None
RIOT Options Chain 24.30 Call 23.00 8/14 No 0.11 0.12 0.12 -0.21 -63.64% 19,863 15,892 1.16 0.11 5 44 None
GOOGL Options Chain 356.39 Call 357.50 8/14 No 0.56 0.61 0.58 -4.17 -87.79% 19,735 771 0.35 0.11 11 65 None
RKT Options Chain 13.71 Call 14.50 8/14 Yes 0.26 0.31 0.31 +0.21 +210.00% 19,621 3,257 0.72 0.43 7 55 None
RIOT Options Chain 24.30 Call 22.00 8/21 No 0.61 0.65 0.65 -0.04 -5.80% 19,608 2,268 0.95 0.33 5 44 None
AAPL Options Chain 304.91 Call 307.50 8/14 No 1.68 1.78 1.74 -2.07 -54.34% 19,568 11,223 0.25 0.36 9 65 None
SPCX Options Chain 136.69 Put 120.00 8/14 No 0.36 0.39 0.38 +0.01 +2.71% 19,483 20,337 0.85 -0.08 2 35 None
NVDA Options Chain 217.99 Put 210.00 8/14 No 0.64 0.67 0.64 -0.34 -34.70% 19,438 19,930 0.40 -0.16 13 58 None
KHC Options Chain 24.90 Call 25.00 8/14 No 0.12 0.17 0.15 -0.10 -40.00% 19,368 1,390 0.25 0.41 8 58 None
MU Options Chain 861.70 Call 880.00 8/12 No 8.00 8.35 8.00 -4.30 -34.96% 19,169 2,882 0.72 0.37 18 76 None
KHC Options Chain 24.90 Call 25.50 8/14 No 0.03 0.05 0.05 -0.03 -37.50% 18,829 1,758 0.27 0.20 8 58 None
GOOGL Options Chain 356.39 Call 352.50 8/12 No 0.31 0.33 0.32 -5.98 -94.93% 18,689 1,803 0.37 0.11 11 65 None
KHC Options Chain 24.90 Call 26.00 8/14 No 0.01 0.02 0.02 -0.01 -33.34% 18,530 19,206 0.31 0.08 8 58 None
KHC Options Chain 24.90 Call 26.50 8/14 No 0.00 0.02 0.02 0.00 0.00% 18,467 19,081 0.44 0.02 8 58 None
NVDA Options Chain 217.99 Call 230.00 8/12 No 0.02 0.03 0.03 -0.04 -57.15% 17,982 11,342 0.48 0.01 13 58 None
INTC Options Chain 97.31 Call 98.00 8/14 No 2.51 2.57 2.53 -0.45 -15.11% 17,837 1,675 0.76 0.49 5 54 None
HTZ Options Chain 2.12 Call 4.00 9/18 No 0.17 0.20 0.20 +0.07 +53.85% 17,707 6,041 1.69 0.25 10 21 None
HTZ Options Chain 2.12 Call 2.00 9/18 No 0.61 0.67 0.64 +0.21 +48.84% 17,609 35,992 1.31 0.74 10 21 None
MU Options Chain 861.70 Call 860.00 8/12 No 17.25 18.10 17.90 -2.60 -12.69% 17,557 1,604 0.73 0.60 18 76 None
META Options Chain 594.20 Call 612.50 8/12 No 0.98 1.08 0.99 -0.34 -25.57% 17,496 462 0.41 0.15 11 66 None
META Options Chain 594.20 Call 620.00 8/12 No 0.38 0.41 0.40 -0.22 -35.49% 17,432 2,072 0.44 0.06 11 66 None
TGT Options Chain 152.03 Call 80.00 1/15 Yes 70.60 73.00 72.40 -0.60 -0.83% 17,413 10,708 0.72 1.00 9 64 None
AMZN Options Chain 272.27 Call 272.50 8/12 No 1.71 1.74 1.71 -4.59 -72.86% 17,356 971 0.33 0.47 12 68 None
AAPL Options Chain 304.91 Call 315.00 8/12 No 0.02 0.03 0.03 -0.37 -92.50% 17,302 11,974 0.29 0.01 9 65 None
GOOGL Options Chain 356.39 Put 347.50 8/12 No 4.70 5.00 4.87 +4.34 +818.87% 17,196 764 0.35 -0.73 11 65 None
SPCX Options Chain 136.69 Put 125.00 8/14 No 1.00 1.03 1.01 +0.09 +9.79% 17,167 8,505 0.82 -0.18 2 35 None
CRWV Options Chain 90.32 Call 100.00 8/14 No 2.85 2.90 2.85 +0.64 +28.96% 17,058 10,050 1.93 0.31 3 21 None
TSLA Options Chain 330.30 Put 327.50 8/14 No 2.53 2.57 2.55 -1.51 -37.20% 16,954 1,510 0.40 -0.32 8 58 None
SMCI Options Chain 31.81 Call 35.00 8/14 Yes 1.28 1.29 1.29 +0.25 +24.04% 16,922 14,371 2.18 0.34 14 54 None
MU Options Chain 861.70 Put 800.00 8/12 No 0.39 0.40 0.40 -1.88 -82.46% 16,905 1,324 0.83 -0.03 18 76 None
CLX Options Chain 108.25 Call 100.00 8/21 No 7.40 9.50 7.80 0.00 0.00% 16,854 2,656 0.72 1.00 10 54 None
NVDA Options Chain 217.99 Call 230.00 8/21 No 1.08 1.10 1.10 -0.34 -23.62% 16,553 89,294 0.34 0.17 13 58 None
GOOGL Options Chain 356.39 Put 345.00 8/12 No 3.05 3.25 3.26 +2.96 +986.67% 16,420 1,293 0.35 -0.58 11 65 None
SMCI Options Chain 31.81 Call 32.00 8/14 Yes 2.25 2.27 2.26 +0.31 +15.90% 16,333 3,536 2.11 0.51 14 54 None
INTC Options Chain 97.31 Call 98.00 8/12 No 1.38 1.44 1.36 -0.64 -32.00% 16,261 1,578 0.76 0.47 5 54 None
MU Options Chain 861.70 Call 900.00 8/14 No 10.70 11.00 10.65 -3.35 -23.93% 16,252 3,753 0.73 0.31 18 76 None
TGT Options Chain 152.03 Call 130.00 8/21 Yes 21.80 22.80 21.91 -1.21 -5.24% 16,219 2,871 0.83 1.00 9 64 None
RIOT Options Chain 24.30 Call 20.00 8/21 No 1.35 1.44 1.40 +0.10 +7.70% 16,150 2,340 0.96 0.56 5 44 None
AAPL Options Chain 304.91 Put 307.50 8/12 No 3.10 3.45 3.40 +1.45 +74.36% 16,103 4,584 0.26 -0.75 9 65 None
AMZN Options Chain 272.27 Call 275.00 8/14 No 1.95 2.02 1.93 -3.62 -65.23% 15,751 13,136 0.32 0.37 12 68 None
CZR Options Chain 29.74 Call 30.00 9/18 No 0.27 0.45 0.40 -0.10 -20.00% 15,701 64,686 0.11 0.46 7 44 None
PLTR Options Chain 172.96 Put 165.00 8/14 No 0.51 0.53 0.53 -0.26 -32.92% 15,694 8,361 0.56 -0.13 11 52 None
BMY Options Chain 63.61 Call 70.00 9/18 No 0.35 0.45 0.40 -0.25 -38.47% 15,662 5,827 0.27 0.16 16 70 None
TSLA Options Chain 330.30 Call 332.50 8/14 No 5.00 5.15 5.06 +0.04 +0.80% 15,643 7,037 0.40 0.52 8 58 None
AMZN Options Chain 272.27 Call 280.00 8/14 No 0.70 0.74 0.68 -2.22 -76.56% 15,600 14,092 0.32 0.17 12 68 None
NFLX Options Chain 76.32 Call 77.00 8/14 No 0.24 0.25 0.24 -0.61 -71.77% 15,452 13,306 0.35 0.18 7 56 None
NVDA Options Chain 217.99 Call 215.00 8/12 No 3.30 3.40 3.30 -0.59 -15.17% 15,298 1,829 0.40 0.71 13 58 None
UBER Options Chain 78.54 Call 82.50 9/18 No 1.84 1.85 1.85 -0.04 -2.12% 15,265 14,720 0.32 0.35 11 63 None
MSFT Options Chain 505.26 Call 510.00 8/12 No 0.77 0.84 0.77 -2.13 -73.45% 15,252 1,776 0.27 0.21 14 72 None
MSFT Options Chain 505.26 Call 505.00 8/12 No 2.29 2.45 2.25 -2.75 -55.00% 15,148 1,358 0.27 0.44 14 72 None
GOOGL Options Chain 356.39 Put 342.50 8/12 No 1.86 1.97 1.86 +1.67 +878.95% 15,065 537 0.35 -0.42 11 65 None
HTZ Options Chain 2.12 Call 2.00 8/14 No 0.42 0.48 0.45 +0.23 +104.55% 15,014 19,936 1.56 0.87 10 21 None
MSFT Options Chain 505.26 Call 502.50 8/12 No 3.45 3.85 3.65 -3.17 -46.49% 14,993 864 0.27 0.57 14 72 None
SPCX Options Chain 136.69 Call 145.00 8/14 No 0.91 0.95 0.95 -2.25 -70.32% 14,986 13,331 0.91 0.16 2 35 None
GOOGL Options Chain 356.39 Put 340.00 8/12 No 1.06 1.13 1.12 +1.01 +918.19% 14,964 698 0.36 -0.28 11 65 None
AMZN Options Chain 272.27 Call 280.00 8/12 No 0.15 0.17 0.16 -1.61 -90.96% 14,846 3,754 0.37 0.07 12 68 None
NVDA Options Chain 217.99 Put 217.50 8/14 No 2.90 2.95 2.90 -0.50 -14.71% 14,842 6,125 0.38 -0.49 13 58 None
META Options Chain 594.20 Call 605.00 8/12 No 2.50 2.63 2.56 -0.05 -1.92% 14,832 1,591 0.40 0.32 11 66 None
HTZ Options Chain 2.12 Call 5.00 1/15 No 0.35 0.43 0.36 +0.10 +38.47% 14,818 13,265 1.42 0.38 10 21 None
AAPL Options Chain 304.91 Call 315.00 8/14 No 0.29 0.34 0.29 -0.76 -72.39% 14,799 12,829 0.26 0.09 9 65 None
TSLA Options Chain 330.30 Put 330.00 8/14 No 3.45 3.55 3.55 -1.55 -30.40% 14,717 2,359 0.40 -0.40 8 58 None
GOOGL Options Chain 356.39 Call 350.00 8/12 No 0.60 0.62 0.61 -7.39 -92.38% 14,682 451 0.36 0.17 11 65 None
META Options Chain 594.20 Call 615.00 8/12 No 0.71 0.78 0.75 -0.26 -25.75% 14,642 577 0.42 0.11 11 66 None
NVDA Options Chain 217.99 Call 217.50 8/14 No 2.98 3.05 2.99 -0.61 -16.95% 14,598 4,415 0.38 0.51 13 58 None
SMCI Options Chain 31.81 Put 25.00 8/14 Yes 0.22 0.23 0.22 +0.09 +69.24% 14,461 4,066 1.98 -0.08 14 54 None
ACHR Options Chain 6.79 Call 6.50 8/14 No 0.40 0.45 0.44 +0.12 +37.50% 14,359 10,620 1.04 0.70 7 37 None
RIOT Options Chain 24.30 Call 23.00 9/11 No 1.13 1.20 1.14 -0.21 -15.56% 14,274 2,911 0.90 0.37 5 44 None
AAPL Options Chain 304.91 Call 312.50 8/14 No 0.53 0.59 0.55 -1.11 -66.87% 14,225 7,614 0.26 0.16 9 65 None
PLUG Options Chain 2.26 Call 2.00 8/14 Yes 0.21 0.24 0.24 +0.03 +14.29% 14,162 12,465 1.34 0.83 5 25 None
HTZ Options Chain 2.12 Put 5.00 1/15 No 2.84 3.05 2.91 -0.24 -7.62% 14,151 14,136 1.55 -0.62 10 21 None
META Options Chain 594.20 Put 607.50 8/12 No 10.00 11.00 10.33 -6.01 -36.79% 14,143 59 0.40 -0.75 11 66 None
HTZ Options Chain 2.12 Put 2.00 8/14 No 0.01 0.03 0.03 -0.06 -66.67% 14,082 16,827 1.96 -0.13 10 21 None
ACHR Options Chain 6.79 Call 7.00 9/18 No 0.60 0.63 0.63 +0.09 +16.67% 14,046 15,063 0.82 0.52 7 37 None
NVDA Options Chain 217.99 Call 215.00 9/04 Yes 10.45 10.70 10.65 -0.50 -4.49% 14,005 4,013 0.40 0.58 13 58 None
RKLB Options Chain 74.24 Call 85.00 8/14 Yes 1.12 1.15 1.13 -2.47 -68.62% 13,973 7,388 0.99 0.27 7 44 None
SPCX Options Chain 136.69 Put 110.00 10/16 No 5.25 5.40 5.35 +0.10 +1.91% 13,969 11,399 0.69 -0.20 2 35 None
RIOT Options Chain 24.30 Put 18.00 8/14 No 0.08 0.10 0.08 -0.57 -87.70% 13,953 17,311 1.03 -0.10 5 44 None
NVDA Options Chain 217.99 Call 202.50 8/14 No 14.90 15.80 15.32 -0.05 -0.33% 13,877 5,716 0.65 0.95 13 58 None
RKLB Options Chain 74.24 Call 80.00 8/14 Yes 2.79 2.91 2.85 -2.65 -48.19% 13,734 8,390 0.97 0.52 7 44 None
HTZ Options Chain 2.12 Call 3.00 9/18 No 0.30 0.33 0.32 +0.11 +52.39% 13,701 24,914 1.56 0.43 10 21 None
AMZN Options Chain 272.27 Put 272.50 8/14 No 3.00 3.20 3.15 +1.50 +90.91% 13,613 2,886 0.31 -0.50 12 68 None
SPCX Options Chain 136.69 Put 100.00 8/21 No 0.17 0.20 0.18 0.00 0.00% 13,595 26,010 0.91 -0.03 2 35 None
S Options Chain 22.22 Call 22.00 9/18 Yes 1.95 2.05 2.00 -0.05 -2.44% 13,507 31,156 0.59 0.59 6 43 None
META Options Chain 594.20 Call 600.00 8/12 No 4.35 4.65 4.42 +0.22 +5.24% 13,455 1,583 0.39 0.47 11 66 None
FRMI Options Chain 7.02 Call 6.00 8/21 No 1.20 1.45 1.27 +0.72 +130.91% 13,437 14,666 1.42 0.82 3 16 None
NVDA Options Chain 217.99 Call 212.50 8/14 No 6.05 6.30 6.05 -0.55 -8.34% 13,412 8,845 0.38 0.76 13 58 None
RIOT Options Chain 24.30 Call 22.00 8/14 No 0.23 0.25 0.25 -0.21 -45.66% 13,395 6,055 1.12 0.21 5 44 None
WBD Options Chain 27.07 Put 25.00 10/16 No 0.31 0.33 0.32 +0.04 +14.29% 13,371 154,327 0.25 -0.21 3 19 None
CRWV Options Chain 90.32 Put 56.00 9/04 No 0.20 0.30 0.26 -0.08 -23.53% 13,327 50 1.02 -0.03 3 21 None
SPCX Options Chain 136.69 Put 135.00 8/14 No 4.80 5.00 4.80 +1.10 +29.73% 13,280 3,382 0.83 -0.55 2 35 None
RIOT Options Chain 24.30 Call 20.00 8/14 No 0.88 0.94 0.91 -0.14 -13.34% 13,246 4,063 1.09 0.56 5 44 None
FRMI Options Chain 7.02 Call 8.00 8/21 No 0.35 0.45 0.40 +0.24 +150.00% 13,230 23,190 1.51 0.35 3 16 None
SOFI Options Chain 18.08 Call 18.50 8/14 No 0.14 0.15 0.15 -0.07 -31.82% 13,146 16,520 0.52 0.28 10 46 None
RIOT Options Chain 24.30 Call 22.00 9/18 No 1.64 1.76 1.70 -0.03 -1.74% 13,060 4,284 0.90 0.45 5 44 None
AAPL Options Chain 304.91 Call 305.00 8/14 No 2.75 2.85 2.83 -2.47 -46.61% 12,995 7,688 0.25 0.50 9 65 None
T Options Chain 24.01 Put 23.50 8/14 No 0.01 0.02 0.02 -0.06 -75.00% 12,950 4,719 0.29 -0.05 15 69 None
PLTR Options Chain 172.96 Put 172.50 8/14 No 2.21 2.25 2.23 -0.45 -16.80% 12,890 3,225 0.53 -0.36 11 52 None
RIVN Options Chain 16.31 Call 17.00 8/14 No 0.10 0.12 0.12 -0.10 -45.46% 12,751 17,271 0.57 0.22 7 37 None
RIOT Options Chain 24.30 Call 25.00 9/18 No 0.88 0.97 0.95 -0.06 -5.95% 12,735 21,551 0.91 0.29 5 44 None
NVDA Options Chain 217.99 Put 225.00 8/14 No 8.00 8.40 8.12 -0.28 -3.34% 12,711 5,244 0.40 -0.83 13 58 None
VSAT Options Chain 85.70 Call 115.00 12/18 No 7.40 11.00 9.75 -2.25 -18.75% 12,627 12,675 0.88 0.39 7 54 None
VSAT Options Chain 85.70 Call 80.00 12/18 No 19.00 21.30 20.25 +0.81 +4.17% 12,620 12,721 0.88 0.66 7 54 None
NVDA Options Chain 217.99 Call 215.00 8/14 No 4.40 4.50 4.46 -0.54 -10.80% 12,603 16,536 0.38 0.65 13 58 None
RIOT Options Chain 24.30 Put 15.00 9/18 No 0.34 0.39 0.35 -0.26 -42.63% 12,591 4,687 0.89 -0.13 5 44 None
NFLX Options Chain 76.32 Call 76.00 8/14 No 0.45 0.47 0.46 -0.85 -64.89% 12,556 10,353 0.34 0.30 7 56 None
F Options Chain 14.02 Call 15.00 9/18 No 0.22 0.23 0.22 +0.01 +4.77% 12,522 34,655 0.31 0.25 9 48 None
UBER Options Chain 78.54 Put 60.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 12,496 18,115 0.62 0.00 11 63 None
ORCL Options Chain 149.55 Put 105.00 9/25 Yes 1.05 1.25 1.25 +0.07 +5.94% 12,452 21 0.68 -0.08 9 67 None
SPCX Options Chain 136.69 Put 100.00 8/14 No 0.01 0.02 0.01 -0.02 -66.67% 12,110 21,183 1.20 0.00 2 35 None
AAPL Options Chain 304.91 Call 310.00 8/21 No 2.66 2.80 2.70 -1.80 -40.00% 12,093 27,979 0.23 0.35 9 65 None
MU Options Chain 861.70 Put 855.00 8/12 No 7.25 7.80 7.50 -8.75 -53.85% 12,051 268 0.74 -0.34 18 76 None
PLTR Options Chain 172.96 Call 190.00 8/14 No 0.23 0.24 0.23 -0.23 -50.00% 12,039 11,704 0.58 0.06 11 52 None
NVDA Options Chain 217.99 Put 212.50 8/14 No 1.11 1.14 1.13 -0.40 -26.15% 11,920 23,831 0.39 -0.24 13 58 None
META Options Chain 594.20 Put 600.00 8/12 No 5.20 5.60 5.55 -3.95 -41.58% 11,877 2,511 0.39 -0.53 11 66 None
MSTR Options Chain 96.96 Put 80.00 8/21 No 0.32 0.38 0.37 -0.01 -2.64% 11,835 9,654 0.76 -0.09 4 53 None
HTZ Options Chain 2.12 Call 2.00 8/21 No 0.46 0.52 0.49 +0.20 +68.97% 11,826 23,329 1.24 0.83 10 21 None
GOOGL Options Chain 356.39 Call 360.00 8/12 No 0.05 0.07 0.06 -2.23 -97.38% 11,802 1,905 0.43 0.02 11 65 None
SOFI Options Chain 18.08 Call 19.00 8/14 No 0.05 0.06 0.06 -0.05 -45.46% 11,801 23,691 0.53 0.14 10 46 None
GOOGL Options Chain 356.39 Put 350.00 8/12 No 6.60 7.05 6.96 +6.06 +673.34% 11,701 1,535 0.36 -0.83 11 65 None
NFLX Options Chain 76.32 Call 78.00 8/14 No 0.12 0.14 0.12 -0.40 -76.93% 11,681 12,101 0.37 0.11 7 56 None
PLTR Options Chain 172.96 Call 170.00 10/16 No 17.50 17.70 17.60 -0.75 -4.09% 11,659 5,649 0.49 0.61 11 52 None
AAPL Options Chain 304.91 Call 320.00 8/14 No 0.10 0.12 0.10 -0.30 -75.00% 11,595 18,702 0.29 0.03 9 65 None
NVDA Options Chain 217.99 Call 225.00 8/28 Yes 4.90 5.05 4.91 -0.62 -11.22% 11,570 17,850 0.42 0.37 13 58 None
INTC Options Chain 97.31 Put 96.00 8/12 No 0.81 0.93 0.87 -0.67 -43.51% 11,541 5,724 0.77 -0.33 5 54 None
PLTR Options Chain 172.96 Call 185.00 8/14 No 0.55 0.57 0.56 -0.44 -44.00% 11,493 7,522 0.54 0.14 11 52 None
GOOGL Options Chain 356.39 Put 330.00 8/12 No 0.11 0.12 0.12 +0.08 +200.00% 11,473 410 0.44 -0.04 11 65 None
NVDA Options Chain 217.99 Call 217.50 8/21 No 5.00 5.10 5.07 -0.43 -7.82% 11,399 4,803 0.34 0.52 13 58 None
NFLX Options Chain 76.32 Call 80.00 8/14 No 0.05 0.06 0.06 -0.11 -64.71% 11,276 15,303 0.43 0.04 7 56 None
NOK Options Chain 9.13 Call 9.50 8/14 No 0.19 0.22 0.22 +0.10 +83.34% 11,228 14,059 0.66 0.50 11 44 None
AAPL Options Chain 304.91 Put 305.00 8/14 No 2.66 2.93 2.88 +0.97 +50.79% 11,201 4,341 0.26 -0.50 9 65 None
CZR Options Chain 29.74 Call 30.00 8/21 No 0.13 0.34 0.22 -0.13 -37.15% 11,193 23,995 0.17 0.40 7 44 None
F Options Chain 14.02 Call 14.00 8/14 No 0.14 0.15 0.15 +0.02 +15.39% 11,091 11,515 0.32 0.47 9 48 None
PLTR Options Chain 172.96 Call 140.00 8/21 No 35.10 35.90 35.47 -0.05 -0.15% 11,078 20,777 0.91 1.00 11 52 None
CRWV Options Chain 90.32 Put 80.00 8/14 No 1.90 1.95 1.91 -0.31 -13.97% 11,039 4,232 1.84 -0.21 3 21 None
T Options Chain 24.01 Put 24.00 8/14 No 0.07 0.08 0.08 -0.17 -68.00% 10,906 569 0.28 -0.19 15 69 None
MSFT Options Chain 505.26 Put 492.50 8/12 No 0.36 0.41 0.39 -0.45 -53.58% 10,879 551 0.33 -0.10 14 72 None
TSLA Options Chain 330.30 Call 330.00 8/14 No 6.35 6.50 6.45 +0.25 +4.04% 10,824 9,065 0.40 0.60 8 58 None
NVDA Options Chain 217.99 Put 207.50 8/12 No 0.05 0.06 0.06 -0.15 -71.43% 10,793 4,922 0.47 -0.02 13 58 None
SMCI Options Chain 31.81 Call 40.00 8/14 Yes 0.50 0.52 0.49 +0.13 +36.12% 10,739 15,205 2.32 0.15 14 54 None
SOFI Options Chain 18.08 Call 18.00 8/14 No 0.33 0.34 0.33 -0.11 -25.00% 10,734 15,178 0.51 0.50 10 46 None
FRMI Options Chain 7.02 Call 9.00 8/21 No 0.20 0.25 0.22 +0.12 +120.00% 10,729 29,056 1.61 0.21 3 16 None
DJT Options Chain 9.34 Call 15.00 11/20 No 0.65 0.80 0.68 -0.03 -4.23% 10,701 2,296 1.11 0.28 3 16 None
TGT Options Chain 152.03 Call 105.00 9/18 Yes 46.75 48.10 46.91 +4.11 +9.61% 10,567 1,979 0.73 1.00 9 64 None
SPCX Options Chain 136.69 Call 160.00 8/21 No 0.82 0.87 0.85 -1.68 -66.41% 10,543 37,417 0.82 0.10 2 35 None
PCG Options Chain 17.11 Call 23.00 9/18 No 0.09 0.13 0.12 +0.05 +71.43% 10,484 94,494 0.58 0.08 9 50 None
BMY Options Chain 63.61 Put 62.50 9/18 No 1.34 1.48 1.50 +0.35 +30.44% 10,456 1,899 0.25 -0.38 16 70 None
ONDS Options Chain 9.32 Call 10.00 8/14 Yes 0.50 0.51 0.50 +0.11 +28.21% 10,427 13,962 1.76 0.47 9 40 None
SMCI Options Chain 31.81 Call 40.00 8/21 Yes 0.59 0.67 0.67 +0.14 +26.42% 10,330 18,987 1.37 0.19 14 54 None
GOOGL Options Chain 356.39 Call 360.00 8/14 No 0.39 0.41 0.39 -3.38 -89.66% 10,258 8,135 0.35 0.08 11 65 None
AMD Options Chain 469.22 Call 500.00 8/21 No 9.05 9.30 9.14 +0.14 +1.56% 10,231 13,291 0.60 0.31 12 62 None
NVDA Options Chain 217.99 Put 202.50 8/12 No 0.01 0.02 0.01 -0.09 -90.00% 10,218 4,248 0.56 0.00 13 58 None
COIN Options Chain 148.58 Put 110.00 10/16 No 2.55 3.30 2.73 -0.02 -0.73% 10,196 696 0.70 -0.12 7 55 None
INTC Options Chain 97.31 Call 99.00 8/12 No 0.97 1.01 0.98 -0.59 -37.58% 10,182 4,997 0.77 0.37 5 54 None
META Options Chain 594.20 Call 607.50 8/12 No 1.83 2.07 1.96 -0.09 -4.39% 10,162 780 0.40 0.25 11 66 None
SPCX Options Chain 136.69 Call 160.00 8/14 No 0.17 0.18 0.19 -0.71 -78.89% 10,148 19,299 1.08 0.04 2 35 None
PFE Options Chain 26.98 Call 33.00 12/18 No 0.11 0.17 0.12 -0.03 -20.00% 10,132 1,023 0.25 0.08 7 59 None
FDX Options Chain 325.94 Call 330.00 9/18 No 7.80 8.95 8.10 -2.60 -24.30% 10,128 640 0.27 0.42 14 73 None
BMY Options Chain 63.61 Put 62.50 8/21 No 0.50 1.48 0.59 +0.28 +90.33% 10,127 1,916 0.37 -0.33 16 70 None
NVDA Options Chain 217.99 Call 217.50 8/28 Yes 8.10 8.30 8.40 -0.36 -4.11% 10,127 1,242 0.42 0.53 13 58 None
STUB Options Chain 8.79 Call 10.00 1/15 No 0.95 1.05 0.93 -0.50 -34.97% 10,111 1,478 0.72 0.45 3 16 None
TSLA Options Chain 330.30 Put 340.00 8/14 No 9.25 9.50 9.46 -2.87 -23.28% 10,109 1,395 0.42 -0.71 8 58 None
CORZ Options Chain 19.82 Put 20.00 9/18 No 1.91 2.27 1.92 -0.18 -8.58% 10,107 16,604 0.80 -0.46 5 29 None
SPCX Options Chain 136.69 Call 136.00 8/14 No 2.88 2.93 2.96 -3.91 -56.92% 10,101 2,940 0.84 0.42 2 35 None
BMY Options Chain 63.61 Call 62.50 8/21 No 1.71 2.15 1.90 -0.90 -32.15% 10,028 14,386 0.28 0.67 16 70 None
WOLF Options Chain 29.30 Put 15.00 12/18 No 1.06 1.40 1.22 +0.13 +11.93% 10,010 10,745 1.18 -0.10 8 36 None
PCG Options Chain 17.11 Call 18.00 1/15 Yes 1.31 1.43 1.37 -0.04 -2.84% 10,004 2,053 0.35 0.50 9 50 None
PCG Options Chain 17.11 Put 17.00 1/15 Yes 1.24 1.38 1.30 -0.18 -12.17% 10,003 7,730 0.35 -0.40 9 50 None
WOLF Options Chain 29.30 Put 20.00 12/18 No 2.54 3.15 2.81 +0.08 +2.93% 10,002 10,443 1.17 -0.19 8 36 None
TGT Options Chain 152.03 Call 125.00 8/21 Yes 26.80 27.65 27.25 -0.67 -2.40% 9,965 1,699 0.94 1.00 9 64 None
NVDA Options Chain 217.99 Call 227.50 8/14 No 0.35 0.37 0.37 -0.25 -40.33% 9,935 34,060 0.38 0.11 13 58 None
NFLX Options Chain 76.32 Call 80.00 8/21 No 0.24 0.25 0.24 -0.36 -60.00% 9,934 29,189 0.34 0.12 7 56 None
PLTR Options Chain 172.96 Put 167.50 8/14 No 0.85 0.87 0.87 -0.33 -27.50% 9,908 6,077 0.54 -0.18 11 52 None
NVDA Options Chain 217.99 Call 240.00 8/21 No 0.27 0.30 0.29 -0.13 -30.96% 9,897 44,663 0.36 0.04 13 58 None
MAR Options Chain 349.97 Call 330.00 9/18 No 23.00 26.00 25.20 +2.35 +10.29% 9,852 10,495 0.28 0.75 10 61 None
PLTR Options Chain 172.96 Call 182.50 8/14 No 0.89 0.92 0.89 -0.58 -39.46% 9,804 4,636 0.53 0.20 11 52 None
WBD Options Chain 27.07 Call 28.00 10/16 No 0.85 0.94 0.85 +0.19 +28.79% 9,775 43,472 0.26 0.41 3 19 None
RIOT Options Chain 24.30 Call 15.00 8/14 No 5.10 5.45 5.35 +0.78 +17.07% 9,756 8,578 2.70 1.00 5 44 None
RIOT Options Chain 24.30 Call 23.50 8/14 No 0.06 0.10 0.09 -0.17 -65.39% 9,743 4,557 1.16 0.08 5 44 None
SPCX Options Chain 136.69 Put 115.00 8/21 No 0.87 0.90 0.88 -0.02 -2.23% 9,731 14,275 0.76 -0.11 2 35 None
AMZN Options Chain 272.27 Put 260.00 8/12 No 0.04 0.07 0.07 +0.03 +75.00% 9,725 694 0.44 -0.02 12 68 None
MU Options Chain 861.70 Call 870.00 8/12 No 11.90 12.50 12.15 -3.85 -24.07% 9,667 372 0.73 0.48 18 76 None
RKLB Options Chain 74.24 Call 100.00 8/14 Yes 0.05 0.06 0.05 -0.88 -94.63% 9,638 12,040 1.14 0.02 7 44 None
FIGR Options Chain 28.79 Call 30.00 8/21 No 1.15 1.65 1.36 -0.39 -22.29% 9,624 10,662 1.18 0.40 3 19 None
FIGR Options Chain 28.79 Put 26.00 8/21 No 0.90 1.45 1.35 +0.30 +28.58% 9,591 61 1.14 -0.31 3 19 None
SPCX Options Chain 136.69 Put 110.00 8/21 No 0.47 0.50 0.48 -0.02 -4.00% 9,573 20,912 0.79 -0.07 2 35 None
ACHR Options Chain 6.79 Put 6.50 8/14 No 0.13 0.14 0.13 -0.42 -76.37% 9,533 1,118 1.07 -0.30 7 37 None
RILY Options Chain 7.60 Call 8.00 8/14 Yes 0.03 0.05 0.04 +0.01 +33.34% 9,526 2,110 0.95 0.12 17 39 None
HTZ Options Chain 2.12 Put 3.00 8/21 No 0.53 0.69 0.69 -0.30 -30.31% 9,520 1,803 2.52 -0.66 10 21 None
MU Options Chain 861.70 Put 860.00 8/12 No 9.20 9.65 9.50 -8.88 -48.32% 9,489 369 0.72 -0.40 18 76 None
SPCX Options Chain 136.69 Call 180.00 10/16 No 4.05 4.25 4.15 -2.58 -38.34% 9,479 2,908 0.72 0.20 2 35 None
AAPL Options Chain 304.91 Put 300.00 8/14 No 1.02 1.09 1.03 +0.26 +33.77% 9,473 9,109 0.26 -0.24 9 65 None
NFLX Options Chain 76.32 Call 82.50 11/20 Yes 3.65 3.75 3.67 -0.76 -17.16% 9,438 1,360 0.39 0.39 7 56 None
BYND Options Chain 0.52 Call 0.50 8/14 No 0.01 0.02 0.02 -0.02 -50.00% 9,438 9,420 2.63 0.27 9 18 None
EQT Options Chain 54.14 Put 57.50 9/18 No 3.60 4.05 4.24 +0.06 +1.44% 9,375 1,158 0.29 -0.69 15 69 None
HTZ Options Chain 2.12 Call 3.50 8/21 No 0.06 0.11 0.10 +0.02 +25.00% 9,291 3,685 2.14 0.24 10 21 None
AMZN Options Chain 272.27 Put 275.00 8/12 No 3.40 3.65 3.70 +2.34 +172.06% 9,240 1,881 0.31 -0.72 12 68 None
TSLA Options Chain 330.30 Put 330.00 10/16 No 20.40 20.60 20.45 -2.30 -10.11% 9,232 4,605 0.41 -0.43 8 58 None
NVDA Options Chain 217.99 Call 232.50 8/14 No 0.11 0.13 0.13 -0.09 -40.91% 9,203 33,959 0.41 0.04 13 58 None
ORCL Options Chain 149.55 Call 150.00 8/21 No 3.65 3.85 3.80 -3.24 -46.03% 9,190 23,166 0.59 0.39 9 67 None
SPCX Options Chain 136.69 Call 150.00 8/21 No 1.77 1.84 1.83 -2.55 -58.22% 9,179 34,056 0.78 0.19 2 35 None
BIRK Options Chain 40.77 Put 35.00 8/21 No 0.90 1.10 0.90 0.00 0.00% 9,061 465 0.93 -0.25 3 19 None
TSLA Options Chain 330.30 Call 375.00 8/28 No 1.49 1.53 1.52 -0.24 -13.64% 9,056 9,086 0.42 0.10 8 58 None
PCT Options Chain 7.28 Call 10.00 1/15 Yes 1.00 1.30 1.17 +0.12 +11.43% 9,049 51,520 0.94 0.45 4 29 None
TSLA Options Chain 330.30 Call 335.00 8/21 No 7.50 7.60 7.51 +0.11 +1.49% 9,038 1,895 0.38 0.47 8 58 None
BIRK Options Chain 40.77 Put 37.50 8/21 No 2.00 2.35 2.20 +0.85 +62.97% 9,037 9,209 1.01 -0.42 3 19 None
PLTR Options Chain 172.96 Put 162.50 8/14 No 0.32 0.33 0.33 -0.19 -36.54% 9,021 11,075 0.58 -0.10 11 52 None
SKHY Options Chain 135.25 Put 115.00 8/21 No 0.45 0.50 0.47 -0.80 -63.00% 9,019 12,071 0.82 -0.06 3 22 None
PFE Options Chain 26.98 Call 26.50 8/14 No 0.27 0.30 0.28 -0.36 -56.25% 9,005 23,713 0.22 0.60 7 59 None
BIRK Options Chain 40.77 Put 40.00 8/21 No 2.85 4.10 3.80 +0.40 +11.77% 9,001 203 0.93 -0.60 3 19 None
BIRK Options Chain 40.77 Put 47.50 8/21 No 8.20 11.60 10.25 +0.92 +9.87% 9,000 9,002 2.10 -0.92 3 19 None
HTZ Options Chain 2.12 Call 5.00 9/18 No 0.10 0.16 0.13 +0.02 +18.19% 8,992 6,531 1.90 0.14 10 21 None
INTC Options Chain 97.31 Call 105.00 8/12 No 0.07 0.08 0.07 -0.25 -78.13% 8,981 17,690 0.80 0.05 5 54 None
ALLY Options Chain 43.95 Call 47.00 9/18 No 0.40 0.50 0.44 -0.01 -2.23% 8,942 86 0.24 0.24 11 68 None
HTZ Options Chain 2.12 Put 2.50 8/21 No 0.25 0.34 0.29 -0.23 -44.24% 8,846 2,536 1.75 -0.48 10 21 None
ALLY Options Chain 43.95 Call 45.00 9/18 No 1.00 1.15 1.10 +0.06 +5.77% 8,827 526 0.24 0.44 11 68 None
TTD Options Chain 13.30 Call 14.00 8/21 Yes 0.29 0.32 0.29 -0.01 -3.34% 8,810 4,337 0.53 0.38 13 47 None
GOOGL Options Chain 356.39 Put 345.00 8/14 No 4.65 4.95 4.82 +3.79 +367.97% 8,799 1,928 0.34 -0.54 11 65 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
CRWV Options Chain 90.32 Call 95.00 8/14 No 4.30 4.35 4.32 +0.90 +26.32% 8,768 4,715 1.91 0.42 3 21 None
F Options Chain 14.02 Call 14.50 8/14 No 0.02 0.03 0.03 -0.01 -25.00% 8,768 8,628 0.34 0.11 9 48 None
NVDA Options Chain 217.99 Put 227.50 8/14 No 10.20 10.65 10.35 +0.48 +4.87% 8,765 515 0.42 -0.89 13 58 None
SPCX Options Chain 136.69 Put 115.00 8/14 No 0.12 0.14 0.13 -0.05 -27.78% 8,763 13,546 0.90 -0.03 2 35 None
SMCI Options Chain 31.81 Call 33.00 8/14 Yes 1.87 1.90 1.89 +0.29 +18.13% 8,749 5,955 2.14 0.45 14 54 None
T Options Chain 24.01 Call 25.00 8/14 No 0.05 0.07 0.06 +0.02 +50.00% 8,727 12,321 0.25 0.19 15 69 None
ALLY Options Chain 43.95 Call 47.00 8/21 No 0.05 0.15 0.07 0.00 0.00% 8,712 9,186 0.29 0.10 11 68 None
RKLB Options Chain 74.24 Call 90.00 8/14 Yes 0.38 0.43 0.42 -1.90 -81.90% 8,619 10,701 1.04 0.11 7 44 None
MU Options Chain 861.70 Call 1,000.00 8/14 No 0.80 0.81 0.82 -0.87 -51.48% 8,618 10,759 0.82 0.03 18 76 None
SPCX Options Chain 136.69 Put 132.00 8/14 No 3.25 3.35 3.30 +0.75 +29.42% 8,610 1,831 0.82 -0.43 2 35 None
MSTR Options Chain 96.96 Call 100.00 8/14 No 1.17 1.24 1.21 -0.83 -40.69% 8,605 18,344 0.75 0.31 4 53 None
NKE Options Chain 42.05 Call 45.00 9/18 No 0.55 0.60 0.59 -0.23 -28.05% 8,600 89,591 0.35 0.22 13 59 None
ALLY Options Chain 43.95 Call 50.00 8/21 No 0.00 0.10 0.08 +0.05 +166.67% 8,595 9,724 0.49 0.01 11 68 None
NVDA Options Chain 217.99 Call 220.00 8/17 No 2.46 2.52 2.50 -0.40 -13.80% 8,522 9,387 0.31 0.40 13 58 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
MU Options Chain 861.70 Call 855.00 8/12 No 20.35 21.45 20.80 -1.20 -5.46% 8,504 191 0.74 0.66 18 76 None
ORCL Options Chain 149.55 Call 160.00 8/21 No 1.33 1.48 1.32 -1.88 -58.75% 8,468 20,982 0.60 0.18 9 67 None
MSFT Options Chain 505.26 Put 475.00 8/12 No 0.04 0.06 0.05 0.00 0.00% 8,424 440 0.49 0.00 14 72 None
NVDA Options Chain 217.99 Call 235.00 8/21 No 0.53 0.56 0.54 -0.23 -29.87% 8,407 31,674 0.34 0.09 13 58 None
ASTS Options Chain 71.63 Call 80.00 8/14 No 0.59 0.65 0.63 -0.84 -57.15% 8,378 4,792 1.17 0.16 4 42 None
TSLA Options Chain 330.30 Call 345.00 8/14 No 1.28 1.30 1.29 -0.26 -16.78% 8,375 6,064 0.43 0.18 8 58 None
MARA Options Chain 9.57 Call 10.00 8/14 Yes 0.20 0.21 0.20 -0.02 -9.10% 8,355 13,981 0.93 0.38 4 40 None
AMZN Options Chain 272.27 Put 267.50 8/12 No 0.37 0.40 0.40 +0.21 +110.53% 8,352 2,045 0.33 -0.18 12 68 None
WULF Options Chain 16.24 Call 18.00 8/21 No 0.51 0.56 0.52 +0.05 +10.64% 8,315 11,035 0.91 0.34 2 38 None
META Options Chain 594.20 Call 630.00 8/12 No 0.12 0.14 0.12 -0.15 -55.56% 8,274 1,003 0.48 0.02 11 66 None
SPCX Options Chain 136.69 Call 132.00 8/14 No 4.60 4.80 4.75 -4.30 -47.52% 8,242 3,940 0.82 0.57 2 35 None
STUB Options Chain 8.79 Call 8.50 8/14 No 0.35 0.45 0.40 -0.30 -42.86% 8,237 403 1.75 0.45 3 16 None
INTC Options Chain 97.31 Call 105.00 8/14 No 0.59 0.61 0.59 -0.31 -34.45% 8,210 8,893 0.79 0.16 5 54 None
TSLA Options Chain 330.30 Put 325.00 8/14 No 1.80 1.84 1.82 -1.28 -41.29% 8,178 1,778 0.40 -0.25 8 58 None
RIOT Options Chain 24.30 Call 24.00 9/18 No 1.03 1.20 1.13 -0.05 -4.24% 8,147 12,107 0.90 0.34 5 44 None
AMZN Options Chain 272.27 Call 272.50 8/14 No 2.98 3.10 2.93 -4.44 -60.25% 8,144 691 0.31 0.50 12 68 None
HTZ Options Chain 2.12 Call 3.50 8/14 No 0.04 0.05 0.05 +0.02 +66.67% 8,133 4,946 3.21 0.05 10 21 None
SPCX Options Chain 136.69 Call 137.00 8/14 No 2.54 2.60 2.60 -3.74 -59.00% 8,130 3,777 0.84 0.38 2 35 None
TSLA Options Chain 330.30 Put 280.00 10/16 No 4.50 4.60 4.55 -0.80 -14.96% 8,106 2,976 0.42 -0.15 8 58 None
RIOT Options Chain 24.30 Call 23.00 8/21 No 0.37 0.53 0.42 -0.05 -10.64% 8,018 7,613 1.00 0.24 5 44 None
IREN Options Chain 38.97 Call 42.00 8/14 No 0.72 0.79 0.76 +0.02 +2.71% 8,007 11,567 1.10 0.31 9 42 None
SMCI Options Chain 31.81 Call 31.00 8/14 Yes 2.70 2.76 2.70 +0.29 +12.04% 7,977 24,417 2.11 0.58 14 54 None
PLUG Options Chain 2.26 Call 2.50 8/21 Yes 0.06 0.07 0.07 -0.02 -22.23% 7,976 8,816 1.08 0.27 5 25 None
CRWV Options Chain 90.32 Put 90.00 8/21 No 7.00 7.20 7.10 -0.90 -11.25% 7,963 5,627 1.22 -0.45 3 21 None
TGT Options Chain 152.03 Call 110.00 9/18 Yes 41.75 43.00 42.15 +3.45 +8.92% 7,930 1,280 0.66 1.00 9 64 None
TGT Options Chain 152.03 Call 120.00 9/18 Yes 31.70 33.05 32.05 -0.83 -2.53% 7,927 1,379 0.53 1.00 9 64 None
TSLA Options Chain 330.30 Call 335.00 8/17 No 4.85 5.00 4.80 -0.22 -4.39% 7,924 679 0.34 0.45 8 58 None
TGT Options Chain 152.03 Call 85.00 9/18 Yes 65.55 68.85 67.30 +5.05 +8.12% 7,920 1,358 1.38 1.00 9 64 None
MSTR Options Chain 96.96 Call 105.00 8/14 No 0.39 0.44 0.41 -0.47 -53.41% 7,919 20,708 0.80 0.13 4 53 None
BTU Options Chain 24.41 Call 26.00 8/14 No 0.03 0.25 0.15 -0.04 -21.06% 7,910 8,038 0.73 0.20 13 2 None
RIOT Options Chain 24.30 Put 16.00 9/25 No 0.66 0.87 0.67 -0.41 -37.97% 7,906 20 0.91 -0.17 5 44 None
BORR Options Chain 4.26 Call 5.00 9/18 Yes 0.15 0.20 0.20 +0.05 +33.34% 7,878 181 0.73 0.28 12 42 None
BTG Options Chain 5.07 Call 9.00 1/15 No 0.05 0.15 0.10 +0.04 +66.67% 7,872 1,771 0.60 0.13 12 47 None
BE Options Chain 211.21 Call 225.00 8/14 No 3.00 3.75 3.26 -1.44 -30.64% 7,867 541 1.06 0.28 5 15 None
AAPL Options Chain 304.91 Put 295.00 8/14 No 0.35 0.38 0.37 +0.08 +27.59% 7,859 5,083 0.28 -0.11 9 65 None
NVDA Options Chain 217.99 Put 207.50 8/14 No 0.37 0.39 0.37 -0.28 -43.08% 7,832 8,975 0.41 -0.11 13 58 None
CRWV Options Chain 90.32 Call 90.00 8/14 No 6.25 6.45 6.35 +1.25 +24.51% 7,820 3,860 1.89 0.54 3 21 None
NN Options Chain 15.35 Call 20.00 8/21 No 0.70 1.35 0.80 +0.60 +300.00% 7,819 8,415 1.46 0.34 4 17 None
SMCI Options Chain 31.81 Call 32.50 8/14 Yes 2.00 2.10 2.10 +0.34 +19.32% 7,768 5,078 2.12 0.48 14 54 None
ORCL Options Chain 149.55 Call 160.00 8/14 No 0.28 0.31 0.29 -1.03 -78.03% 7,734 11,891 0.71 0.07 9 67 None
VTRS Options Chain 16.28 Put 17.00 8/21 Yes 0.75 1.20 0.93 -0.07 -7.00% 7,707 8,269 0.70 -0.82 6 50 None
MU Options Chain 861.70 Call 865.00 8/12 No 14.50 15.20 15.05 -2.35 -13.51% 7,706 112 0.73 0.54 18 76 None
INTC Options Chain 97.31 Call 100.00 8/14 No 1.70 1.79 1.75 -0.43 -19.73% 7,695 7,659 0.77 0.38 5 54 None
NFLX Options Chain 76.32 Put 75.00 8/14 No 0.98 1.04 1.00 +0.40 +66.67% 7,685 2,250 0.34 -0.53 7 56 None
CAVA Options Chain 60.81 Put 50.00 8/14 No 0.31 0.39 0.38 +0.09 +31.04% 7,663 359 1.68 -0.12 3 21 None
META Options Chain 594.20 Put 605.00 8/12 No 7.95 8.90 8.30 -6.25 -42.96% 7,660 128 0.39 -0.68 11 66 None
WULF Options Chain 16.24 Put 14.50 9/11 No 0.54 0.75 0.65 -0.20 -23.53% 7,644 25 0.84 -0.24 2 38 None
MSFT Options Chain 505.26 Call 505.00 8/14 No 4.55 4.85 4.50 -2.50 -35.72% 7,621 1,884 0.28 0.47 14 72 None
SPCX Options Chain 136.69 Call 130.00 8/14 No 5.75 5.95 5.85 -4.60 -44.02% 7,618 12,296 0.82 0.65 2 35 None
SMCI Options Chain 31.81 Call 31.50 8/14 Yes 2.45 2.50 2.47 +0.30 +13.83% 7,615 17,091 2.11 0.55 14 54 None
SPCX Options Chain 136.69 Call 140.00 8/21 No 3.90 4.00 4.00 -3.66 -47.79% 7,613 12,739 0.75 0.37 2 35 None
RIOT Options Chain 24.30 Call 25.00 8/14 No 0.02 0.04 0.04 -0.11 -73.34% 7,609 4,954 1.24 0.03 5 44 None
ACHR Options Chain 6.79 Call 7.50 8/14 No 0.07 0.09 0.08 -0.04 -33.34% 7,602 8,271 1.24 0.21 7 37 None
IREN Options Chain 38.97 Put 41.00 8/21 No 3.00 3.35 3.04 -0.76 -20.00% 7,583 2,830 0.95 -0.54 9 42 None
GOOGL Options Chain 356.39 Call 355.00 8/14 No 0.84 0.90 0.88 -5.37 -85.92% 7,583 1,392 0.34 0.16 11 65 None
BABA Options Chain 127.85 Call 165.00 9/18 Yes 0.66 0.77 0.69 -0.41 -37.28% 7,569 6,999 0.52 0.07 14 26 None
ACHR Options Chain 6.79 Call 8.00 8/14 No 0.04 0.05 0.04 -0.03 -42.86% 7,558 2,938 1.40 0.09 7 37 None
SPCX Options Chain 136.69 Call 135.00 8/21 No 5.70 5.85 5.75 -4.25 -42.50% 7,526 20,010 0.74 0.49 2 35 None
PCG Options Chain 17.11 Call 18.00 9/18 No 0.69 0.78 0.72 +0.13 +22.04% 7,508 47,264 0.45 0.43 9 50 None
SMCI Options Chain 31.81 Call 45.00 8/21 Yes 0.28 0.35 0.32 +0.08 +33.34% 7,507 9,968 1.48 0.10 14 54 None
ACHR Options Chain 6.79 Call 7.00 8/21 No 0.32 0.33 0.33 +0.04 +13.80% 7,486 17,544 0.93 0.45 7 37 None
CLF Options Chain 12.41 Call 15.00 9/04 No 0.11 0.14 0.12 -0.04 -25.00% 7,476 141 0.63 0.16 5 30 None
BULL Options Chain 7.57 Call 8.00 8/14 No 0.06 0.07 0.07 +0.04 +133.34% 7,474 7,270 0.76 0.23 3 16 None
T Options Chain 24.01 Call 26.00 8/21 No 0.03 0.04 0.03 +0.02 +200.00% 7,473 7,849 0.25 0.07 15 69 None
NBIS Options Chain 184.61 Call 200.00 8/14 No 9.60 9.80 9.80 +3.45 +54.34% 7,469 2,803 1.80 0.45 3 22 None
NVDA Options Chain 217.99 Put 205.00 8/17 No 0.40 0.44 0.42 -0.16 -27.59% 7,458 2,708 0.36 -0.08 13 58 None
ORCL Options Chain 149.55 Call 146.00 8/14 No 3.15 3.25 3.25 -4.41 -57.58% 7,438 763 0.66 0.49 9 67 None
GOOG Options Chain 355.06 Call 350.00 8/14 No 1.59 1.65 1.62 -6.63 -80.37% 7,405 1,583 0.33 0.25 11 65 None
MSFT Options Chain 505.26 Put 502.50 8/12 No 2.31 2.49 2.43 -0.96 -28.32% 7,386 731 0.29 -0.43 14 72 None
SMCI Options Chain 31.81 Call 36.00 8/14 Yes 1.06 1.08 1.07 +0.23 +27.39% 7,337 3,799 2.22 0.29 14 54 None
HIMS Options Chain 31.77 Call 35.00 8/14 No 0.11 0.12 0.12 -1.17 -90.70% 7,327 5,456 1.08 0.07 6 40 None
MSFT Options Chain 505.26 Put 500.00 8/14 No 3.40 3.60 3.60 -0.25 -6.50% 7,318 2,252 0.29 -0.38 14 72 None
NVDA Options Chain 217.99 Call 210.00 8/14 No 8.10 8.35 8.20 -0.46 -5.32% 7,295 20,103 0.39 0.84 13 58 None
ORCL Options Chain 149.55 Call 150.00 8/14 No 1.73 1.81 1.75 -2.90 -62.37% 7,280 14,910 0.67 0.32 9 67 None
BSX Options Chain 51.19 Call 65.00 12/18 No 1.50 1.55 1.53 +0.08 +5.52% 7,274 1,803 0.43 0.22 7 57 None
NOW Options Chain 126.34 Call 130.00 8/14 No 1.51 1.62 1.56 -0.47 -23.16% 7,259 4,642 0.58 0.35 7 54 None
SPCX Options Chain 136.69 Call 200.00 10/16 No 2.38 2.50 2.45 -1.85 -43.03% 7,252 13,792 0.74 0.13 2 35 None
SNAP Options Chain 5.35 Call 5.50 8/14 No 0.10 0.11 0.10 +0.03 +42.86% 7,239 13,900 0.55 0.50 8 31 None
MSFT Options Chain 505.26 Put 497.50 8/12 No 0.92 1.04 1.00 -0.70 -41.18% 7,227 452 0.31 -0.21 14 72 None
MSFT Options Chain 505.26 Put 500.00 8/21 No 6.85 7.25 7.03 -0.12 -1.68% 7,217 5,069 0.27 -0.43 14 72 None
AAPL Options Chain 304.91 Call 317.50 8/12 No 0.01 0.02 0.02 -0.18 -90.00% 7,213 7,668 0.32 0.00 9 65 None
META Options Chain 594.20 Call 625.00 8/14 No 1.43 1.57 1.49 +0.07 +4.93% 7,210 2,976 0.41 0.13 11 66 None
AMZN Options Chain 272.27 Put 265.00 8/12 No 0.16 0.19 0.18 +0.07 +63.64% 7,193 1,375 0.36 -0.10 12 68 None
AMZN Options Chain 272.27 Call 285.00 8/21 No 1.30 1.35 1.33 -1.87 -58.44% 7,187 23,510 0.29 0.20 12 68 None
RIOT Options Chain 24.30 Call 21.50 8/14 No 0.32 0.36 0.36 -0.29 -44.62% 7,186 3,131 1.10 0.28 5 44 None
IREN Options Chain 38.97 Call 40.00 8/14 No 1.34 1.48 1.48 +0.17 +12.98% 7,177 5,977 1.09 0.50 9 42 None
SMCI Options Chain 31.81 Call 35.00 8/21 Yes 1.53 1.55 1.55 +0.17 +12.32% 7,166 16,764 1.33 0.36 14 54 None
SPCX Options Chain 136.69 Call 133.00 8/14 No 4.10 4.30 4.11 -4.45 -51.99% 7,113 1,642 0.82 0.53 2 35 None
SMCI Options Chain 31.81 Call 43.00 8/14 Yes 0.28 0.29 0.29 +0.09 +45.00% 7,104 508 2.40 0.10 14 54 None
GILD Options Chain 133.29 Call 135.00 8/21 No 2.85 3.60 3.29 +1.51 +84.84% 7,100 7,988 0.31 0.56 9 62 None
AMZN Options Chain 272.27 Call 275.00 8/28 No 5.60 5.85 5.75 -3.65 -38.83% 7,095 7,040 0.29 0.46 12 68 None
PLTR Options Chain 172.96 Put 155.00 8/14 No 0.10 0.12 0.10 -0.10 -50.00% 7,090 8,729 0.70 -0.03 11 52 None
NBIS Options Chain 184.61 Call 220.00 8/14 No 4.30 4.40 4.35 +1.74 +66.67% 7,087 2,380 1.85 0.25 3 22 None
SPCX Options Chain 136.69 Call 145.00 8/21 No 2.63 2.70 2.70 -3.10 -53.45% 7,087 18,492 0.76 0.27 2 35 None
GILD Options Chain 133.29 Call 150.00 8/21 No 0.05 0.11 0.09 +0.03 +50.00% 7,076 15,871 0.31 0.02 9 62 None
NFLX Options Chain 76.32 Put 76.00 8/14 No 1.62 1.69 1.68 +0.68 +68.00% 7,071 582 0.35 -0.70 7 56 None
JOBY Options Chain 8.82 Call 10.50 9/25 No 0.23 0.28 0.25 -0.14 -35.90% 7,070 3 0.70 0.23 6 36 None
PLTR Options Chain 172.96 Put 160.00 8/21 No 1.00 1.04 1.02 -0.26 -20.32% 7,065 8,408 0.51 -0.13 11 52 None
SPCX Options Chain 136.69 Put 134.00 8/14 No 4.25 4.40 4.35 +1.06 +32.22% 7,061 1,396 0.83 -0.51 2 35 None
ONDS Options Chain 9.32 Call 9.50 8/14 Yes 0.72 0.73 0.71 +0.16 +29.10% 7,061 13,275 1.71 0.59 9 40 None
BAC Options Chain 64.00 Call 65.00 8/14 No 0.13 0.15 0.13 0.00 0.00% 7,025 5,391 0.20 0.18 12 74 None
SPCX Options Chain 136.69 Call 134.00 8/14 No 3.65 3.75 3.75 -4.28 -53.30% 7,008 2,037 0.83 0.49 2 35 None
CRWV Options Chain 90.32 Put 80.00 8/21 No 2.75 2.91 2.91 -0.35 -10.74% 7,007 9,038 1.21 -0.24 3 21 None
AAPL Options Chain 304.91 Put 297.50 8/12 No 0.12 0.14 0.13 -0.04 -23.53% 6,985 2,244 0.31 -0.08 9 65 None
RTX Options Chain 224.50 Call 125.00 12/18 Yes 97.75 100.05 99.10 -2.90 -2.85% 6,978 7,074 0.59 0.99 12 64 None
META Options Chain 594.20 Call 610.00 8/14 No 4.25 4.45 4.25 +0.45 +11.85% 6,967 2,462 0.39 0.31 11 66 None
NVDA Options Chain 217.99 Call 207.50 8/12 No 9.75 10.60 10.73 +0.43 +4.18% 6,966 1,814 0.78 0.98 13 58 None
MSFT Options Chain 505.26 Put 495.00 8/12 No 0.57 0.65 0.61 -0.64 -51.20% 6,958 1,256 0.32 -0.15 14 72 None
INTC Options Chain 97.31 Call 103.00 8/12 No 0.18 0.20 0.21 -0.38 -64.41% 6,941 865 0.78 0.10 5 54 None
META Options Chain 594.20 Call 625.00 8/12 No 0.20 0.22 0.20 -0.19 -48.72% 6,939 725 0.46 0.04 11 66 None
SOFI Options Chain 18.08 Call 20.00 8/21 No 0.08 0.09 0.09 -0.02 -18.19% 6,897 55,295 0.52 0.12 10 46 None
CCL Options Chain 27.73 Call 30.00 9/18 No 0.60 0.64 0.62 -0.09 -12.68% 6,890 16,565 0.39 0.28 9 54 None
META Options Chain 594.20 Call 630.00 8/14 No 1.00 1.06 1.00 -0.06 -5.66% 6,879 2,597 0.42 0.09 11 66 None
NVDA Options Chain 217.99 Call 232.50 8/12 No 0.01 0.02 0.02 -0.02 -50.00% 6,877 6,250 0.52 0.00 13 58 None
HOOD Options Chain 94.52 Call 100.00 8/14 No 0.65 0.68 0.68 -0.29 -29.90% 6,855 13,541 0.73 0.20 10 53 None
NVDA Options Chain 217.99 Call 190.00 8/14 No 27.10 28.00 28.27 -0.03 -0.11% 6,851 2,238 0.85 1.00 13 58 None
AMD Options Chain 469.22 Call 480.00 8/12 No 3.75 4.15 4.00 -0.80 -16.67% 6,829 534 0.66 0.34 12 62 None
TSLA Options Chain 330.30 Call 342.50 8/14 No 1.70 1.74 1.66 -0.34 -17.00% 6,827 1,438 0.42 0.23 8 58 None
TGT Options Chain 152.03 Call 75.00 1/15 Yes 75.55 78.85 76.80 +4.30 +5.94% 6,815 183 0.78 1.00 9 64 None
ORCL Options Chain 149.55 Put 145.00 8/14 No 3.10 3.35 3.05 +1.36 +80.48% 6,798 1,240 0.65 -0.47 9 67 None
GOOG Options Chain 355.06 Call 360.00 8/14 No 0.34 0.36 0.35 -2.66 -88.38% 6,794 3,337 0.36 0.08 11 65 None
SPCX Options Chain 136.69 Put 130.00 8/21 No 4.70 4.80 4.70 +0.60 +14.64% 6,769 14,978 0.73 -0.39 2 35 None
SMCI Options Chain 31.81 Call 34.00 8/14 Yes 1.55 1.58 1.55 +0.25 +19.24% 6,760 17,942 2.17 0.39 14 54 None
AAPL Options Chain 304.91 Put 300.00 8/21 No 2.58 2.70 2.65 +0.62 +30.55% 6,749 30,382 0.24 -0.33 9 65 None
INTC Options Chain 97.31 Put 94.00 8/12 No 0.34 0.39 0.37 -0.51 -57.96% 6,715 1,039 0.76 -0.18 5 54 None
VTRS Options Chain 16.28 Put 15.00 1/15 Yes 0.65 0.90 0.83 +0.05 +6.41% 6,704 974 0.32 -0.33 6 50 None
AAPL Options Chain 304.91 Call 320.00 8/21 No 0.68 0.72 0.70 -0.73 -51.05% 6,688 26,052 0.24 0.13 9 65 None
ORCL Options Chain 149.55 Call 155.00 8/14 No 0.71 0.74 0.74 -1.87 -71.65% 6,669 16,543 0.68 0.16 9 67 None
NFLX Options Chain 76.32 Call 75.00 10/16 No 4.80 4.95 4.85 -0.99 -16.96% 6,665 22,924 0.37 0.55 7 56 None
GOOGL Options Chain 356.39 Call 347.50 8/12 No 1.10 1.14 1.13 -8.97 -88.82% 6,650 51 0.35 0.27 11 65 None
BILI Options Chain 17.99 Put 18.00 8/21 No 0.22 0.60 0.52 +0.21 +67.75% 6,650 649 0.36 -0.47 18 4 None
EXE Options Chain 97.03 Call 100.00 8/21 No 0.75 1.35 1.25 +0.30 +31.58% 6,643 2,784 0.30 0.34 3 21 None
MARA Options Chain 9.57 Put 7.00 1/15 Yes 0.69 0.81 0.79 -0.05 -5.96% 6,638 11,124 0.86 -0.19 4 40 None
AAPL Options Chain 304.91 Put 302.50 8/14 No 1.70 1.78 1.75 +0.49 +38.89% 6,636 2,258 0.26 -0.36 9 65 None
SMCI Options Chain 31.81 Put 27.00 8/14 Yes 0.53 0.54 0.53 +0.10 +23.26% 6,621 2,770 1.97 -0.16 14 54 None
INTC Options Chain 97.31 Put 95.00 8/14 No 1.45 1.56 1.52 -0.47 -23.62% 6,615 3,955 0.75 -0.33 5 54 None
UWMC Options Chain 1.40 Call 2.00 11/20 Yes 0.10 0.15 0.12 +0.02 +20.00% 6,587 1,753 0.91 0.33 16 42 None
SMCI Options Chain 31.81 Put 30.00 8/14 Yes 1.50 1.52 1.51 +0.11 +7.86% 6,579 4,752 2.02 -0.35 14 54 None
NVDA Options Chain 217.99 Call 235.00 8/14 No 0.08 0.09 0.08 -0.06 -42.86% 6,559 39,475 0.43 0.03 13 58 None
SOFI Options Chain 18.08 Put 17.50 8/14 No 0.14 0.15 0.14 0.00 0.00% 6,558 8,190 0.52 -0.27 10 46 None
RIOT Options Chain 24.30 Call 30.00 1/15 No 2.02 2.36 2.24 +0.09 +4.19% 6,554 16,513 0.89 0.36 5 44 None
MU Options Chain 861.70 Put 860.00 8/14 No 18.25 19.15 18.50 -8.64 -31.84% 6,544 995 0.72 -0.43 18 76 None
CRCL Options Chain 71.16 Call 77.00 8/14 No 0.52 0.62 0.52 +0.27 +108.00% 6,543 421 0.92 0.19 3 21 None
META Options Chain 594.20 Put 595.00 8/12 No 2.99 3.30 3.18 -3.32 -51.08% 6,533 399 0.39 -0.37 11 66 None
BYND Options Chain 0.52 Call 0.50 1/15 No 0.08 0.10 0.08 -0.08 -50.00% 6,520 14,955 1.16 0.51 9 18 None
INTC Options Chain 97.31 Put 95.00 8/12 No 0.54 0.58 0.57 -0.62 -52.11% 6,508 2,856 0.76 -0.25 5 54 None
CLSK Options Chain 11.52 Call 15.00 9/18 No 0.35 0.38 0.36 -0.06 -14.29% 6,488 13,396 0.87 0.22 8 41 None
NOK Options Chain 9.13 Call 10.00 9/18 No 0.52 0.54 0.53 +0.10 +23.26% 6,470 42,149 0.60 0.43 11 44 None
TSLA Options Chain 330.30 Call 327.50 8/14 No 7.75 8.10 7.94 +0.14 +1.80% 6,463 4,282 0.40 0.68 8 58 None
NVDA Options Chain 217.99 Call 210.00 8/12 No 7.55 7.70 7.98 -0.02 -0.25% 6,457 1,861 0.39 0.94 13 58 None
NVDA Options Chain 217.99 Put 205.00 8/12 No 0.02 0.03 0.03 -0.10 -76.93% 6,452 6,010 0.51 -0.01 13 58 None
NVDA Options Chain 217.99 Put 237.50 8/14 No 19.25 20.70 20.05 -0.12 -0.60% 6,449 213 0.80 -0.99 13 58 None
AMZN Options Chain 272.27 Call 277.50 8/14 No 1.19 1.26 1.20 -2.83 -70.23% 6,447 2,099 0.32 0.26 12 68 None
STWD Options Chain 16.62 Put 22.00 1/21 Yes 6.30 7.00 6.45 +1.11 +20.79% 6,445 172 0.35 -0.88 9 63 None
NFLX Options Chain 76.32 Put 70.00 8/21 No 0.18 0.20 0.19 +0.02 +11.77% 6,442 27,777 0.32 -0.10 7 56 None
MARA Options Chain 9.57 Call 10.50 8/14 Yes 0.08 0.09 0.09 -0.01 -10.00% 6,435 44,914 0.95 0.18 4 40 None
MARA Options Chain 9.57 Call 13.00 1/15 Yes 1.12 1.37 1.30 +0.10 +8.34% 6,425 3,936 0.86 0.43 4 40 None
MU Options Chain 861.70 Call 890.00 8/12 No 5.00 5.30 5.17 -3.53 -40.58% 6,402 626 0.73 0.27 18 76 None
MSFT Options Chain 505.26 Put 490.00 8/12 No 0.24 0.27 0.25 -0.32 -56.14% 6,386 1,123 0.35 -0.07 14 72 None
INTC Options Chain 97.31 Call 97.00 8/12 No 1.83 1.95 1.87 -0.58 -23.68% 6,371 224 0.76 0.57 5 54 None
CRWV Options Chain 90.32 Call 110.00 8/14 No 1.11 1.16 1.15 +0.32 +38.56% 6,348 6,478 1.93 0.15 3 21 None
TSLA Options Chain 330.30 Put 332.50 8/14 No 4.60 4.70 4.70 -1.80 -27.70% 6,316 454 0.40 -0.48 8 58 None
PFE Options Chain 26.98 Put 26.00 8/21 No 0.10 0.12 0.12 +0.05 +71.43% 6,310 10,217 0.20 -0.22 7 59 None
GOOGL Options Chain 356.39 Call 365.00 8/14 No 0.18 0.20 0.18 -1.91 -91.39% 6,301 6,357 0.37 0.04 11 65 None
TE Options Chain 5.29 Put 5.00 8/14 No 0.15 0.20 0.20 -0.05 -20.00% 6,277 4,697 1.93 -0.28 3 16 None
IONQ Options Chain 42.35 Put 25.00 12/18 No 1.21 1.44 1.22 -0.12 -8.96% 6,264 994 0.90 -0.09 7 44 None
CSGP Options Chain 31.12 Put 30.00 8/21 No 0.35 0.60 0.40 -0.40 -50.00% 6,243 2,252 0.50 -0.27 13 46 None
RKLB Options Chain 74.24 Call 100.00 8/21 Yes 0.44 0.54 0.50 -1.10 -68.75% 6,235 10,508 0.94 0.07 7 44 None
SOFI Options Chain 18.08 Call 19.00 8/21 No 0.21 0.22 0.21 -0.07 -25.00% 6,234 28,678 0.48 0.26 10 46 None
WULF Options Chain 16.24 Call 30.00 9/18 No 0.07 0.10 0.09 +0.01 +12.50% 6,224 30,564 0.97 0.04 2 38 None
ASTS Options Chain 71.63 Call 75.00 8/14 No 1.54 1.65 1.60 -0.92 -36.51% 6,223 5,646 1.12 0.35 4 42 None
META Options Chain 594.20 Call 630.00 8/21 No 4.10 4.25 4.16 +0.31 +8.06% 6,220 7,232 0.36 0.21 11 66 None
TE Options Chain 5.29 Call 6.00 9/18 No 0.70 0.80 0.73 -0.05 -6.41% 6,195 9,032 1.33 0.50 3 16 None
RIOT Options Chain 24.30 Call 20.00 9/18 No 2.40 2.54 2.49 -0.03 -1.19% 6,185 6,325 0.89 0.58 5 44 None
HTZ Options Chain 2.12 Put 2.00 8/21 No 0.05 0.06 0.05 -0.12 -70.59% 6,173 15,279 1.42 -0.17 10 21 None
SMCI Options Chain 31.81 Call 39.00 8/14 Yes 0.59 0.64 0.61 +0.17 +38.64% 6,160 1,099 2.31 0.18 14 54 None
TTD Options Chain 13.30 Call 14.00 8/14 Yes 0.14 0.18 0.14 -0.02 -12.50% 6,158 8,756 0.67 0.30 13 47 None
TSM Options Chain 418.80 Put 350.00 8/21 No 0.17 0.23 0.17 -0.03 -15.00% 6,151 21,440 0.54 -0.01 23 65
Dividend Stock List
ABAT Options Chain 2.63 Call 4.00 9/18 No 0.05 0.10 0.06 -0.05 -45.46% 6,143 5,650 1.13 0.14 3 15 None
CRWV Options Chain 90.32 Put 70.00 8/14 No 0.34 0.35 0.35 -0.06 -14.64% 6,140 2,364 1.82 -0.05 3 21 None
SOUN Options Chain 7.44 Call 7.50 8/14 No 0.17 0.18 0.17 -0.10 -37.04% 6,129 5,429 0.80 0.45 3 16 None
BMNR Options Chain 18.09 Call 18.50 8/14 No 0.35 0.37 0.35 -0.10 -22.23% 6,120 7,412 0.80 0.39 12 36 None
PBR Options Chain 18.36 Call 17.00 9/18 Yes 1.05 1.13 1.03 -0.62 -37.58% 6,119 17,109 0.32 0.73 11 51 None