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
ET Options Chain 20.40 Call 13.00 1/21 No 7.45 7.85 7.65 0.00 0.00% 162,035 25,512 0.42 1.00 11 65 None
AAPL Options Chain 312.46 Call 320.00 8/07 No 0.16 0.18 0.18 -0.37 -67.28% 125,761 22,811 0.31 0.08 9 66 None
AAPL Options Chain 312.46 Call 315.00 8/07 No 0.85 0.89 0.89 -0.54 -37.77% 119,270 14,883 0.28 0.29 9 66 None
SPCX Options Chain 110.02 Put 100.00 8/07 Yes 0.07 0.08 0.08 -1.55 -95.10% 112,125 82,119 1.37 -0.03 3 33 None
AAPL Options Chain 312.46 Call 317.50 8/07 No 0.38 0.40 0.40 -0.49 -55.06% 94,131 8,239 0.29 0.15 9 66 None
SPCX Options Chain 110.02 Put 110.00 8/07 Yes 1.12 1.16 1.14 -4.82 -80.88% 81,839 41,882 1.26 -0.25 3 33 None
TSLA Options Chain 321.50 Call 320.00 8/07 No 2.77 2.82 2.79 -2.58 -48.05% 80,851 8,413 0.45 0.47 8 58 None
TSLA Options Chain 321.50 Put 317.50 8/07 No 1.96 2.00 1.98 -0.79 -28.52% 73,805 1,316 0.44 -0.39 8 58 None
TSLA Options Chain 321.50 Put 320.00 8/07 No 3.05 3.15 3.10 -0.62 -16.67% 72,972 9,624 0.43 -0.53 8 58 None
AAPL Options Chain 312.46 Call 312.50 8/07 No 1.81 1.87 1.89 -0.37 -16.38% 72,504 9,957 0.28 0.51 9 66 None
ET Options Chain 20.40 Call 15.00 1/15 No 5.55 5.85 5.70 +0.20 +3.64% 71,396 11,598 0.37 1.00 11 65 None
SPCX Options Chain 110.02 Put 105.00 8/07 Yes 0.27 0.30 0.30 -3.13 -91.26% 70,592 39,627 1.27 -0.09 3 33 None
UAA Options Chain 6.40 Put 6.00 10/16 Yes 0.30 0.45 0.37 +0.04 +12.13% 70,148 51,507 0.54 -0.33 6 30 None
TSLA Options Chain 321.50 Call 325.00 8/07 No 1.13 1.16 1.13 -1.97 -63.55% 67,019 14,682 0.47 0.24 8 58 None
TSLA Options Chain 321.50 Put 315.00 8/07 No 1.17 1.19 1.17 -0.80 -40.61% 64,932 4,440 0.44 -0.27 8 58 None
AAPL Options Chain 312.46 Put 310.00 8/07 No 0.78 0.84 0.80 -1.57 -66.25% 62,562 8,821 0.28 -0.29 9 66 None
SPCX Options Chain 110.02 Call 120.00 8/07 Yes 1.44 1.48 1.46 -0.06 -3.95% 59,770 18,199 1.42 0.28 3 33 None
SPCX Options Chain 110.02 Call 115.00 8/07 Yes 3.05 3.15 3.14 +0.58 +22.66% 57,668 15,411 1.33 0.50 3 33 None
TSLA Options Chain 321.50 Call 322.50 8/07 No 1.79 1.83 1.80 -2.30 -56.10% 53,233 6,615 0.45 0.34 8 58 None
HTZ Options Chain 1.56 Call 2.00 8/21 Yes 0.33 0.35 0.34 +0.25 +277.78% 50,487 8,095 2.00 0.60 10 20 None
CELH Options Chain 29.15 Call 65.00 9/17 Yes 0.95 1.11 0.95 -1.00 -51.29% 50,311 243 0.66 0.16 7 47 None
CELH Options Chain 29.15 Call 47.50 9/17 Yes 0.71 2.19 2.03 -2.02 -49.88% 50,254 34 0.55 0.28 7 47 None
POET Options Chain 8.53 Call 9.00 8/14 Yes 0.47 0.53 0.50 +0.15 +42.86% 49,291 2,289 1.38 0.44 7 32 None
SPCX Options Chain 110.02 Call 110.00 8/07 Yes 5.90 6.15 6.04 +1.80 +42.46% 48,388 13,302 1.26 0.75 3 33 None
HTZ Options Chain 1.56 Call 2.50 8/14 Yes 0.17 0.18 0.18 +0.14 +350.00% 47,715 1,427 2.79 0.40 10 20 None
TSLA Options Chain 321.50 Call 330.00 8/07 No 0.44 0.46 0.45 -1.24 -73.38% 47,288 21,871 0.50 0.10 8 58 None
HTZ Options Chain 1.56 Call 2.00 8/14 Yes 0.28 0.29 0.28 +0.19 +211.12% 46,726 3,328 2.36 0.58 10 20 None
DKNG Options Chain 21.76 Call 30.00 11/20 Yes 0.92 1.01 0.94 +0.11 +13.26% 44,270 38,799 0.63 0.26 7 43 None
DKNG Options Chain 21.76 Call 37.50 11/20 Yes 0.19 0.37 0.19 -0.06 -24.00% 42,955 30,564 0.61 0.12 7 43 None
HTZ Options Chain 1.56 Call 2.00 9/18 Yes 0.42 0.44 0.42 +0.26 +162.50% 41,447 3,850 1.57 0.61 10 20 None
CMG Options Chain 34.50 Call 37.00 8/21 No 0.12 0.20 0.16 -0.25 -60.98% 40,784 43,214 0.38 0.14 9 50 None
AAPL Options Chain 312.46 Call 310.00 8/07 No 3.35 3.50 3.35 -0.05 -1.48% 39,005 24,091 0.28 0.71 9 66 None
TSLA Options Chain 321.50 Put 310.00 8/07 No 0.33 0.35 0.34 -0.60 -63.83% 38,326 5,541 0.45 -0.10 8 58 None
NXPI Options Chain 231.78 Call 350.00 12/18 No 4.40 5.20 5.03 -12.05 -70.55% 37,001 60 0.54 0.14 13 69 None
AAPL Options Chain 312.46 Put 312.50 8/07 No 1.72 1.84 1.77 -1.73 -49.43% 36,164 3,680 0.28 -0.49 9 66 None
NVDA Options Chain 218.99 Call 225.00 8/10 No 0.77 0.80 0.78 -0.70 -47.30% 35,881 4,267 0.31 0.19 13 58 None
WBD Options Chain 26.14 Call 28.00 10/16 No 0.46 0.50 0.47 +0.13 +38.24% 35,322 10,702 0.23 0.28 3 19 None
NVDA Options Chain 218.99 Call 230.00 8/14 No 1.19 1.24 1.22 -0.45 -26.95% 35,223 14,350 0.36 0.18 13 58 None
AAPL Options Chain 312.46 Call 325.00 8/07 No 0.03 0.05 0.04 -0.17 -80.96% 34,748 10,439 0.35 0.02 9 66 None
NVDA Options Chain 218.99 Call 230.00 8/21 No 2.54 2.59 2.56 -0.43 -14.39% 34,355 79,260 0.36 0.27 13 58 None
AAPL Options Chain 312.46 Put 307.50 8/07 No 0.31 0.35 0.33 -1.13 -77.40% 32,596 2,725 0.29 -0.16 9 66 None
ET Options Chain 20.40 Call 13.00 1/15 No 7.20 8.00 7.40 -0.05 -0.68% 32,402 5,110 0.66 1.00 11 65 None
HTZ Options Chain 1.56 Put 2.00 9/18 Yes 0.35 0.45 0.45 -0.17 -27.42% 32,107 5,897 1.47 -0.39 10 20 None
SOUN Options Chain 6.43 Call 8.00 8/07 No 0.01 0.02 0.02 -0.07 -77.78% 31,457 13,537 1.41 0.06 3 16 None
MSFT Options Chain 485.73 Call 525.00 9/18 No 10.75 11.15 10.90 +2.93 +36.77% 31,311 1,914 0.30 0.34 14 72 None
VST Options Chain 141.38 Call 165.00 8/21 Yes 0.88 0.96 0.88 -0.28 -24.14% 30,685 20,742 0.60 0.09 6 56 None
MSFT Options Chain 485.73 Call 570.00 9/18 No 2.55 2.76 2.64 +0.77 +41.18% 30,225 1,897 0.30 0.11 14 72 None
AAPL Options Chain 312.46 Call 322.50 8/07 No 0.08 0.09 0.09 -0.25 -73.53% 29,914 7,408 0.34 0.04 9 66 None
TSLA Options Chain 321.50 Call 317.50 8/07 No 4.10 4.20 4.10 -2.75 -40.15% 29,327 9,895 0.45 0.61 8 58 None
SPCX Options Chain 110.02 Put 90.00 8/07 Yes 0.02 0.03 0.02 -0.28 -93.34% 28,777 39,696 1.88 0.00 3 33 None
TSLA Options Chain 321.50 Put 325.00 8/07 No 6.40 6.55 6.47 +0.07 +1.10% 28,453 3,341 0.45 -0.76 8 58 None
NVDA Options Chain 218.99 Call 220.00 8/10 No 2.30 2.34 2.35 -0.90 -27.70% 26,807 8,263 0.30 0.44 13 58 None
SPCX Options Chain 110.02 Call 120.00 8/14 Yes 4.55 4.70 4.64 +1.19 +34.50% 26,242 5,213 0.99 0.41 3 33 None
MU Options Chain 876.20 Put 550.00 8/14 No 0.10 0.20 0.14 -0.18 -56.25% 26,150 5,897 1.22 0.00 12 68 None
TTWO Options Chain 232.47 Call 270.00 9/18 Yes 5.80 6.10 5.80 -0.60 -9.38% 26,044 27,182 0.56 0.25 3 56 None
NVDA Options Chain 218.99 Call 225.00 8/14 No 2.34 2.40 2.39 -0.61 -20.34% 25,512 33,658 0.36 0.31 13 58 None
TSLA Options Chain 321.50 Put 322.50 8/07 No 4.55 4.70 4.72 -0.33 -6.54% 25,445 4,352 0.44 -0.66 8 58 None
SPCX Options Chain 110.02 Call 125.00 8/07 Yes 0.67 0.69 0.68 -0.25 -26.89% 25,388 15,819 1.51 0.14 3 33 None
TTWO Options Chain 232.47 Call 310.00 9/18 Yes 1.75 2.35 1.80 -0.17 -8.63% 25,100 28,250 0.60 0.09 3 56 None
SOUN Options Chain 6.43 Call 7.50 8/07 No 0.05 0.06 0.06 -0.08 -57.15% 25,036 8,339 1.29 0.22 3 16 None
HTZ Options Chain 1.56 Call 2.50 8/21 Yes 0.21 0.22 0.22 +0.17 +340.00% 24,851 1,720 2.33 0.43 10 20 None
SPCX Options Chain 110.02 Call 112.00 8/07 Yes 4.60 4.80 4.68 +1.23 +35.66% 24,376 6,043 1.31 0.65 3 33 None
AAPL Options Chain 312.46 Put 305.00 8/07 No 0.13 0.15 0.15 -0.68 -81.93% 24,088 9,624 0.31 -0.08 9 66 None
TSLA Options Chain 321.50 Put 312.50 8/07 No 0.64 0.67 0.69 -0.68 -49.64% 23,554 1,806 0.45 -0.17 8 58 None
RUN Options Chain 9.16 Call 11.00 9/18 Yes 0.50 0.55 0.51 -0.68 -57.15% 23,435 27,126 0.81 0.33 16 54 None
SPCX Options Chain 110.02 Put 115.00 8/07 Yes 3.15 3.25 3.20 -6.09 -65.56% 23,275 19,051 1.33 -0.50 3 33 None
TSLA Options Chain 321.50 Call 315.00 8/07 No 5.75 5.95 5.80 -2.80 -32.56% 22,895 11,636 0.46 0.73 8 58 None
T Options Chain 23.71 Call 24.00 8/07 No 0.03 0.06 0.06 +0.04 +200.00% 22,806 6,732 0.32 0.23 14 70 None
OWL Options Chain 11.46 Put 11.00 8/21 No 0.25 0.30 0.30 -0.04 -11.77% 22,387 98,819 0.39 -0.31 9 55 None
TSLA Options Chain 321.50 Put 300.00 8/07 No 0.02 0.03 0.03 -0.20 -86.96% 22,348 5,692 0.52 0.00 8 58 None
ET Options Chain 20.40 Call 20.00 8/21 No 0.65 0.73 0.72 +0.36 +100.00% 22,091 23,711 0.29 0.80 11 65 None
CLOV Options Chain 4.53 Put 4.50 8/14 No 0.08 0.16 0.15 -0.32 -68.09% 22,027 291 0.72 -0.31 9 28 None
AAPL Options Chain 312.46 Put 315.00 8/07 No 3.20 3.45 3.35 -1.75 -34.32% 21,646 4,920 0.28 -0.71 9 66 None
ET Options Chain 20.40 Call 15.00 1/21 No 5.55 5.90 5.69 +0.19 +3.46% 21,638 17,557 0.32 0.94 11 65 None
CMG Options Chain 34.50 Call 36.00 8/21 No 0.27 0.47 0.28 -0.34 -54.84% 21,286 5,314 0.41 0.23 9 50 None
HTZ Options Chain 1.56 Call 3.00 8/14 Yes 0.12 0.14 0.13 +0.11 +550.00% 21,205 982 3.22 0.29 10 20 None
AAPL Options Chain 312.46 Call 315.00 8/10 No 1.59 1.63 1.59 -0.41 -20.50% 20,742 3,470 0.21 0.35 9 66 None
CLOV Options Chain 4.53 Put 4.00 8/14 No 0.02 0.11 0.04 -0.16 -80.00% 20,100 11,145 1.05 -0.04 9 28 None
TSLA Options Chain 321.50 Call 327.50 8/07 No 0.71 0.73 0.71 -1.56 -68.73% 20,053 4,062 0.48 0.16 8 58 None
TSLA Options Chain 321.50 Call 335.00 8/07 No 0.18 0.19 0.19 -0.69 -78.41% 20,042 6,598 0.54 0.04 8 58 None
SPCX Options Chain 110.02 Call 113.00 8/07 Yes 4.05 4.20 4.15 +1.00 +31.75% 19,799 3,629 1.31 0.60 3 33 None
TSLA Options Chain 321.50 Call 340.00 8/07 No 0.09 0.10 0.10 -0.36 -78.27% 19,144 11,282 0.61 0.02 8 58 None
SKHY Options Chain 151.03 Put 110.00 8/14 No 0.70 0.80 0.75 +0.13 +20.97% 19,038 1,095 1.25 -0.06 3 22 None
SPCX Options Chain 110.02 Call 111.00 8/07 Yes 5.20 5.55 5.25 +1.37 +35.31% 18,722 4,326 1.28 0.70 3 33 None
NXPI Options Chain 231.78 Call 300.00 12/18 No 10.40 11.50 11.50 -0.60 -4.96% 18,513 59 0.54 0.27 13 69 None
NVDA Options Chain 218.99 Call 225.00 8/21 No 4.00 4.15 4.05 -0.56 -12.15% 18,442 37,170 0.36 0.37 13 58 None
SPCX Options Chain 110.02 Put 95.00 8/07 Yes 0.03 0.04 0.04 -0.69 -94.53% 18,140 31,445 1.57 -0.01 3 33 None
AAPL Options Chain 312.46 Call 320.00 8/14 No 1.90 1.97 1.93 -0.16 -7.66% 17,875 7,756 0.25 0.27 9 66 None
SPCX Options Chain 110.02 Put 109.00 8/07 Yes 0.87 0.91 0.90 -4.40 -83.02% 17,853 4,645 1.27 -0.21 3 33 None
MSFT Options Chain 485.73 Call 500.00 10/16 No 28.00 29.50 28.37 +6.37 +28.96% 17,702 23,655 0.30 0.55 14 72 None
SPCX Options Chain 110.02 Put 70.00 9/18 Yes 0.50 0.57 0.55 -0.51 -48.12% 17,692 36,200 0.88 -0.04 3 33 None
SPCX Options Chain 110.02 Put 120.00 8/07 Yes 6.50 6.90 6.89 -6.46 -48.39% 17,625 22,355 1.45 -0.72 3 33 None
MSFT Options Chain 485.73 Call 570.00 10/16 No 6.35 6.80 6.50 +1.70 +35.42% 17,327 17,918 0.30 0.19 14 72 None
AAPL Options Chain 312.46 Call 320.00 8/10 No 0.51 0.56 0.55 -0.35 -38.89% 17,293 4,552 0.22 0.15 9 66 None
NVDA Options Chain 218.99 Call 222.50 8/10 No 1.39 1.41 1.35 -0.93 -40.79% 17,032 3,175 0.31 0.30 13 58 None
TSLA Options Chain 321.50 Call 310.00 8/07 No 9.90 10.20 9.87 -2.93 -22.90% 16,549 3,432 0.43 0.90 8 58 None
SPCX Options Chain 110.02 Put 100.00 8/14 Yes 1.20 1.25 1.25 -2.35 -65.28% 16,241 14,520 0.93 -0.14 3 33 None
AMD Options Chain 482.05 Call 500.00 8/07 No 3.95 4.10 4.10 -1.70 -29.31% 16,230 5,937 0.80 0.31 11 60 None
ET Options Chain 20.40 Call 10.00 1/15 No 9.90 11.60 10.65 +1.51 +16.53% 16,200 2,540 1.25 1.00 11 65 None
AAPL Options Chain 312.46 Call 315.00 8/14 No 3.50 3.60 3.55 +0.04 +1.14% 16,104 6,288 0.25 0.42 9 66 None
MSFT Options Chain 485.73 Call 510.00 8/21 No 7.50 7.75 7.60 +3.07 +67.77% 16,081 9,507 0.29 0.38 14 72 None
WHR Options Chain 43.00 Put 30.00 11/20 Yes 0.80 1.05 0.95 +0.16 +20.26% 16,004 542 0.67 -0.12 16 67 None
SPCX Options Chain 110.02 Put 107.00 8/07 Yes 0.50 0.53 0.51 -3.74 -88.00% 15,938 5,152 1.25 -0.14 3 33 None
NBIS Options Chain 189.88 Put 120.00 8/21 No 1.15 1.30 1.22 +0.40 +48.78% 15,924 2,810 1.49 -0.04 3 22 None
UBER Options Chain 70.47 Call 70.00 8/07 Yes 0.82 0.95 0.93 +0.61 +190.63% 15,893 8,758 0.41 0.66 7 55 None
PFE Options Chain 26.20 Call 26.50 8/14 Yes 0.18 0.19 0.19 +0.08 +72.73% 15,889 7,922 0.20 0.37 8 64 None
SNDK Options Chain 1,258.58 Call 1,400.00 8/07 No 2.30 2.60 2.30 -59.70 -96.29% 15,831 2,144 1.30 0.08 3 22 None
INTC Options Chain 101.06 Call 101.00 8/10 No 2.10 2.25 2.13 -2.00 -48.43% 15,830 730 0.64 0.45 5 55 None
NVDA Options Chain 218.99 Call 220.00 8/21 No 6.10 6.20 6.10 -0.65 -9.63% 15,523 50,606 0.37 0.49 13 58 None
HTZ Options Chain 1.56 Call 3.00 8/21 Yes 0.14 0.20 0.16 +0.12 +300.00% 15,505 2,887 2.61 0.33 10 20 None
RUN Options Chain 9.16 Call 15.00 9/18 Yes 0.01 0.32 0.08 -0.25 -75.76% 15,478 30,007 0.91 0.10 16 54 None
WHR Options Chain 43.00 Put 30.00 9/18 Yes 0.00 0.40 0.15 0.00 0.00% 15,395 15,927 0.80 -0.04 16 67 None
VST Options Chain 141.38 Call 155.00 8/21 Yes 2.15 2.38 2.26 -0.36 -13.74% 15,346 1,244 0.59 0.22 6 56 None
TSLA Options Chain 321.50 Call 312.50 8/07 No 7.70 7.95 7.71 -2.97 -27.81% 15,322 2,936 0.45 0.83 8 58 None
VST Options Chain 141.38 Call 180.00 8/21 Yes 0.20 0.34 0.28 -0.05 -15.16% 15,281 18,650 0.65 0.02 6 56 None
SOFI Options Chain 18.20 Call 18.50 8/07 No 0.06 0.08 0.08 -0.12 -60.00% 15,198 21,532 0.57 0.23 10 50 None
SPCX Options Chain 110.02 Put 108.00 8/07 Yes 0.66 0.70 0.69 -4.18 -85.84% 15,066 3,980 1.26 -0.17 3 33 None
TSLA Options Chain 321.50 Call 332.50 8/07 No 0.28 0.30 0.28 -0.95 -77.24% 14,848 12,943 0.52 0.07 8 58 None
AAPL Options Chain 312.46 Call 320.00 8/21 No 3.30 3.40 3.30 -0.20 -5.72% 14,786 22,675 0.25 0.33 9 66 None
NVDA Options Chain 218.99 Call 220.00 8/14 No 4.25 4.35 4.15 -0.85 -17.00% 14,772 10,586 0.36 0.47 13 58 None
ET Options Chain 20.40 Call 19.00 8/21 No 1.61 1.80 1.66 +0.27 +19.43% 14,722 2,053 0.54 1.00 11 65 None
TSLA Options Chain 321.50 Put 305.00 8/07 No 0.07 0.08 0.08 -0.36 -81.82% 14,659 7,530 0.46 -0.03 8 58 None
POET Options Chain 8.53 Call 9.00 8/21 Yes 0.66 0.69 0.68 +0.16 +30.77% 14,606 4,935 1.29 0.47 7 32 None
CCJ Options Chain 94.27 Put 80.00 9/18 No 1.22 1.50 1.28 +0.01 +0.79% 14,486 2,272 0.48 -0.15 13 56 None
NVDA Options Chain 218.99 Call 240.00 9/18 Yes 4.90 4.95 4.85 -0.50 -9.35% 14,243 50,483 0.40 0.28 13 58 None
SOFI Options Chain 18.20 Call 19.00 8/07 No 0.02 0.03 0.03 -0.05 -62.50% 14,135 25,620 0.67 0.05 10 50 None
SPCX Options Chain 110.02 Put 110.00 8/21 Yes 5.90 6.05 6.00 -4.10 -40.60% 14,125 23,777 0.91 -0.37 3 33 None
AAPL Options Chain 312.46 Put 300.00 8/07 No 0.04 0.05 0.05 -0.21 -80.77% 14,114 18,578 0.38 -0.02 9 66 None
HTZ Options Chain 1.56 Call 3.00 9/18 Yes 0.20 0.24 0.24 +0.17 +242.86% 13,641 8,494 1.84 0.35 10 20 None
NVDA Options Chain 218.99 Call 230.00 8/10 No 0.21 0.23 0.20 -0.41 -67.22% 13,565 6,114 0.31 0.06 13 58 None
PFE Options Chain 26.20 Put 25.50 8/14 Yes 0.07 0.10 0.08 -0.15 -65.22% 13,517 429 0.21 -0.18 8 64 None
NVDA Options Chain 218.99 Call 235.00 8/14 No 0.59 0.63 0.63 -0.37 -37.00% 13,499 20,086 0.38 0.11 13 58 None
SPCX Options Chain 110.02 Call 135.00 8/21 Yes 2.92 3.00 2.94 +0.51 +20.99% 13,492 17,984 0.99 0.23 3 33 None
BMNR Options Chain 18.29 Call 21.00 9/18 No 1.05 1.13 1.08 -0.15 -12.20% 13,483 1,510 0.81 0.35 12 36 None
BMNR Options Chain 18.29 Call 19.00 8/21 No 0.83 0.90 0.87 -0.13 -13.00% 13,469 25,038 0.78 0.44 12 36 None
SPCX Options Chain 110.02 Call 130.00 8/07 Yes 0.32 0.33 0.33 -0.26 -44.07% 13,467 18,981 1.62 0.08 3 33 None
SNDK Options Chain 1,258.58 Call 1,500.00 8/07 No 0.30 0.35 0.32 -29.98 -98.95% 13,453 3,163 1.46 0.01 3 22 None
XPEV Options Chain 11.68 Call 13.00 10/16 Yes 0.80 0.85 0.80 -0.03 -3.62% 13,415 31,137 0.62 0.41 12 41 None
SPCX Options Chain 110.02 Call 130.00 8/21 Yes 3.80 3.90 3.83 +0.77 +25.17% 13,410 11,292 0.97 0.29 3 33 None
UNH Options Chain 403.97 Call 407.50 8/07 No 1.55 1.78 1.60 -7.28 -81.99% 13,315 186 0.36 0.31 12 63 None
MSTR Options Chain 96.85 Call 106.00 8/14 No 1.02 1.15 1.10 -0.90 -45.00% 13,157 370 0.69 0.21 4 58 None
SMCI Options Chain 30.25 Call 30.00 8/07 No 0.30 0.33 0.30 -0.74 -71.16% 13,146 17,785 0.90 0.33 14 55 None
INTC Options Chain 101.06 Put 60.00 8/14 No 0.01 0.03 0.02 -0.01 -33.34% 13,075 2,305 1.28 0.00 5 55 None
T Options Chain 23.71 Put 23.00 8/07 No 0.00 0.02 0.02 -0.21 -91.31% 13,073 7,113 0.40 -0.05 14 70 None
NVDA Options Chain 218.99 Call 237.50 8/14 No 0.43 0.46 0.46 -0.31 -40.26% 12,997 807 0.38 0.08 13 58 None
CMG Options Chain 34.50 Call 39.00 8/21 No 0.01 0.04 0.04 -0.10 -71.43% 12,953 41,829 0.36 0.04 9 50 None
SNDK Options Chain 1,258.58 Put 1,065.00 8/07 No 0.50 0.75 0.65 -4.85 -88.19% 12,846 228 1.49 -0.01 3 22 None
SNAP Options Chain 5.22 Put 5.00 8/07 Yes 0.00 0.01 0.01 -0.02 -66.67% 12,794 14,878 0.68 -0.17 8 31 None
U Options Chain 35.47 Call 41.00 8/07 Yes 0.65 0.99 0.80 -0.12 -13.05% 12,789 10,460 1.18 0.47 6 47 None
TSLA Options Chain 321.50 Put 307.50 8/07 No 0.15 0.17 0.16 -0.47 -74.61% 12,676 2,425 0.45 -0.05 8 58 None
SHOP Options Chain 147.44 Put 85.00 8/28 Yes 0.00 0.88 0.18 -0.13 -41.94% 12,612 12,659 1.41 0.00 10 57 None
WBD Options Chain 26.14 Call 28.00 9/18 No 0.24 0.26 0.25 +0.11 +78.58% 12,475 30,697 0.21 0.19 3 19 None
SPCX Options Chain 110.02 Call 120.00 8/21 Yes 6.50 6.65 6.60 +1.45 +28.16% 12,459 17,900 0.94 0.44 3 33 None
SOUN Options Chain 6.43 Call 7.00 8/07 No 0.20 0.23 0.22 -0.03 -12.00% 12,448 16,077 1.18 0.59 3 16 None
NVDA Options Chain 218.99 Call 225.00 8/19 No 3.45 3.55 3.44 -1.01 -22.70% 12,423 440 0.36 0.36 13 58 None
SPCX Options Chain 110.02 Call 116.00 8/07 Yes 2.66 2.73 2.69 +0.37 +15.95% 12,327 7,222 1.36 0.45 3 33 None
SPCX Options Chain 110.02 Put 112.00 8/07 Yes 1.75 1.84 1.81 -5.34 -74.69% 12,269 4,255 1.29 -0.35 3 33 None
SPCX Options Chain 110.02 Call 118.00 8/07 Yes 1.95 2.02 1.98 +0.07 +3.67% 12,167 3,297 1.37 0.35 3 33 None
MSTR Options Chain 96.85 Call 101.00 8/14 No 2.16 2.30 2.24 -1.31 -36.91% 12,121 813 0.66 0.37 4 58 None
NVDA Options Chain 218.99 Call 227.50 8/14 No 1.68 1.73 1.66 -0.58 -25.90% 12,109 19,555 0.36 0.24 13 58 None
AMZN Options Chain 272.75 Call 275.00 8/14 No 3.90 4.05 3.94 -0.80 -16.88% 12,095 6,264 0.32 0.43 12 68 None
SOUN Options Chain 6.43 Call 7.50 8/21 No 0.31 0.32 0.31 +0.02 +6.90% 12,021 19,593 0.85 0.40 3 16 None
PDD Options Chain 90.76 Call 95.00 9/18 Yes 3.25 3.35 3.25 -0.30 -8.46% 12,002 7,089 0.39 0.39 15 27 None
SMCI Options Chain 30.25 Put 19.00 8/14 Yes 0.02 0.04 0.03 -0.02 -40.00% 11,956 1,022 1.39 -0.02 14 55 None
NVDA Options Chain 218.99 Call 250.00 8/21 No 0.35 0.37 0.35 -0.12 -25.54% 11,802 91,597 0.39 0.04 13 58 None
SPCX Options Chain 110.02 Put 95.00 8/14 Yes 0.57 0.61 0.60 -1.56 -72.23% 11,748 11,833 0.94 -0.08 3 33 None
TTD Options Chain 17.67 Put 16.50 8/07 Yes 0.70 0.72 0.70 +0.43 +159.26% 11,712 1,645 3.42 -0.31 13 48 None
XYZ Options Chain 79.02 Call 85.00 8/21 Yes 0.73 1.01 0.77 -3.76 -83.01% 11,697 11,218 0.43 0.23 10 55 None
SPCX Options Chain 110.02 Call 115.00 8/14 Yes 6.45 6.60 6.52 +1.72 +35.84% 11,681 5,165 0.97 0.52 3 33 None
SMCI Options Chain 30.25 Call 31.00 8/14 Yes 1.52 1.62 1.58 -0.60 -27.53% 11,674 2,336 1.27 0.43 14 55 None
NOK Options Chain 9.43 Call 11.00 9/18 No 0.38 0.43 0.38 -0.07 -15.56% 11,664 33,006 0.69 0.31 11 44 None
ET Options Chain 20.40 Call 17.00 10/16 No 3.00 4.45 3.45 0.00 0.00% 11,616 1,660 0.69 1.00 11 65 None
NVDA Options Chain 218.99 Call 225.00 9/18 Yes 9.80 9.90 10.00 -0.40 -3.85% 11,562 53,641 0.41 0.45 13 58 None
MSTR Options Chain 96.85 Put 50.00 8/14 No 0.02 0.05 0.03 -0.01 -25.00% 11,556 11,102 1.78 0.00 4 58 None
IREN Options Chain 38.89 Call 40.00 9/18 Yes 4.95 5.05 5.02 -0.87 -14.78% 11,495 13,718 1.10 0.53 9 42 None
SNDK Options Chain 1,258.58 Call 1,300.00 8/07 No 17.20 18.20 17.50 -92.50 -84.10% 11,426 1,119 1.26 0.35 3 22 None
SPCX Options Chain 110.02 Call 114.00 8/07 Yes 3.55 3.65 3.55 +0.73 +25.89% 11,305 2,398 1.33 0.55 3 33 None
SPCX Options Chain 110.02 Call 117.00 8/07 Yes 2.28 2.36 2.32 +0.21 +9.96% 11,300 4,095 1.37 0.40 3 33 None
SOFI Options Chain 18.20 Call 18.00 8/07 No 0.25 0.26 0.25 -0.20 -44.45% 11,255 20,614 0.54 0.59 10 50 None
AMC Options Chain 2.67 Call 3.00 8/21 No 0.08 0.09 0.09 -0.03 -25.00% 11,141 91,739 1.05 0.28 7 30 None
SPCX Options Chain 110.02 Put 105.00 8/14 Yes 2.31 2.38 2.35 -3.30 -58.41% 10,914 11,262 0.93 -0.23 3 33 None
NVDA Options Chain 218.99 Call 222.50 8/12 No 2.37 2.45 2.33 -1.02 -30.45% 10,867 7,038 0.35 0.36 13 58 None
SPCX Options Chain 110.02 Call 110.00 8/14 Yes 9.00 9.15 9.00 +2.36 +35.55% 10,847 4,633 0.94 0.65 3 33 None
AMD Options Chain 482.05 Call 495.00 8/07 No 5.40 5.85 5.80 -1.54 -20.99% 10,831 3,869 0.81 0.40 11 60 None
AAPL Options Chain 312.46 Put 325.00 8/07 No 11.40 14.10 12.57 -2.48 -16.48% 10,809 8,721 0.60 -0.98 9 66 None
SPCX Options Chain 110.02 Call 130.00 8/14 Yes 2.26 2.34 2.30 +0.39 +20.42% 10,784 7,073 1.05 0.23 3 33 None
UBER Options Chain 70.47 Call 75.00 8/21 Yes 0.55 0.58 0.58 +0.27 +87.10% 10,765 17,127 0.35 0.21 7 55 None
ORCL Options Chain 143.47 Call 145.00 8/21 No 6.35 6.70 6.45 -1.00 -13.43% 10,734 16,491 0.61 0.50 9 60 None
AAPL Options Chain 312.46 Call 327.50 8/07 No 0.01 0.02 0.02 -0.11 -84.62% 10,717 5,872 0.39 0.01 9 66 None
CIFR Options Chain 18.88 Call 20.00 9/18 No 2.12 2.20 2.13 -0.38 -15.14% 10,712 31,992 1.13 0.48 4 39 None
MRNA Options Chain 56.40 Call 60.00 8/14 No 0.50 0.75 0.53 -0.88 -62.42% 10,708 423 0.78 0.20 8 42 None
IREN Options Chain 38.89 Put 30.00 8/21 No 0.55 0.59 0.57 -0.04 -6.56% 10,696 26,957 1.12 -0.12 9 42 None
SMCI Options Chain 30.25 Call 33.50 8/14 Yes 0.88 0.95 0.92 -0.60 -39.48% 10,630 372 1.31 0.28 14 55 None
CE Options Chain 43.14 Call 45.00 9/18 No 2.45 2.90 2.82 +0.27 +10.59% 10,576 10,742 0.51 0.49 10 49 None
RIOT Options Chain 21.60 Put 21.50 8/14 Yes 1.39 1.66 1.48 -0.19 -11.38% 10,540 58 1.13 -0.48 5 44 None
SPCX Options Chain 110.02 Put 90.00 8/21 Yes 0.81 0.85 0.83 -1.35 -61.93% 10,537 25,360 0.91 -0.08 3 33 None
TTD Options Chain 17.67 Call 20.00 8/07 Yes 0.52 0.59 0.55 -0.29 -34.53% 10,536 4,852 3.60 0.28 13 48 None
RIOT Options Chain 21.60 Put 22.50 8/14 Yes 2.09 2.38 2.09 +0.12 +6.10% 10,487 1,058 1.22 -0.58 5 44 None
HTZ Options Chain 1.56 Put 2.00 8/14 Yes 0.23 0.28 0.27 -0.27 -50.00% 10,485 259 2.35 -0.42 10 20 None
SPCX Options Chain 110.02 Put 100.00 9/18 Yes 5.90 6.00 6.00 -2.90 -32.59% 10,455 23,692 0.82 -0.26 3 33 None
SPCX Options Chain 110.02 Call 160.00 8/21 Yes 0.92 0.98 0.95 +0.02 +2.16% 10,452 34,344 1.11 0.09 3 33 None
UTHR Options Chain 519.01 Call 550.00 8/21 Yes 5.20 8.00 7.90 +3.50 +79.55% 10,448 504 0.31 0.34 13 68 None
ECHO Options Chain 87.73 Put 135.00 8/21 No 45.90 49.90 47.41 -3.09 -6.12% 10,419 2,510 1.76 -1.00 3 54 None
CE Options Chain 43.14 Call 55.00 9/18 No 0.50 0.70 0.60 +0.19 +46.35% 10,399 10,161 0.56 0.15 10 49 None
AAPL Options Chain 312.46 Call 330.00 8/07 No 0.01 0.02 0.02 -0.07 -77.78% 10,380 7,001 0.42 0.00 9 66 None
XYZ Options Chain 79.02 Call 90.00 9/18 Yes 1.19 1.36 1.24 -2.76 -69.00% 10,379 2,209 0.41 0.20 10 55 None
NVDA Options Chain 218.99 Call 235.00 8/12 No 0.30 0.34 0.32 -0.26 -44.83% 10,140 1,374 0.37 0.07 13 58 None
VZLA Options Chain 3.59 Call 5.00 9/18 Yes 0.05 0.10 0.08 -0.04 -33.34% 10,137 31,011 0.85 0.15 8 19 None
SPCX Options Chain 110.02 Put 111.00 8/07 Yes 1.42 1.48 1.51 -5.04 -76.95% 10,111 4,760 1.27 -0.30 3 33 None
MRNA Options Chain 56.40 Call 56.00 8/14 No 1.26 1.70 1.48 -1.22 -45.19% 10,108 31 0.73 0.38 8 42 None
AMC Options Chain 2.67 Put 2.00 9/18 No 0.09 0.10 0.09 0.00 0.00% 10,091 10,171 0.99 -0.17 7 30 None
CIFR Options Chain 18.88 Call 28.00 8/21 No 0.11 0.14 0.15 -0.05 -25.00% 10,073 26,131 1.28 0.05 4 39 None
HAL Options Chain 31.86 Put 32.00 8/21 No 0.58 0.75 0.66 -0.37 -35.93% 10,073 1,034 0.35 -0.39 12 58 None
NVDA Options Chain 218.99 Put 135.00 8/21 No 0.03 0.04 0.04 +0.01 +33.34% 10,063 10,471 0.90 0.00 13 58 None
EIX Options Chain 68.32 Call 82.50 1/15 No 0.95 1.45 1.35 -0.40 -22.86% 10,061 276 0.32 0.16 9 66 None
UTHR Options Chain 519.01 Call 580.00 8/21 Yes 0.00 2.40 2.55 +0.48 +23.19% 10,030 255 0.36 0.15 13 68 None
FUN Options Chain 18.76 Call 25.00 12/18 Yes 0.55 0.75 0.65 -0.83 -56.09% 10,022 209 0.71 0.20 5 37 None
EIX Options Chain 68.32 Put 52.50 1/15 No 1.05 1.65 1.40 +0.75 +115.39% 10,010 155 0.39 -0.15 9 66 None
FUN Options Chain 18.76 Put 12.50 12/18 Yes 1.05 1.50 1.18 +0.18 +18.00% 10,007 45 0.77 -0.24 5 37 None
FUN Options Chain 18.76 Call 20.00 12/18 Yes 1.15 1.60 1.40 -1.07 -43.32% 10,004 835 0.70 0.37 5 37 None
UTHR Options Chain 519.01 Put 480.00 8/21 Yes 0.00 1.60 1.70 -6.00 -77.93% 10,003 1 0.39 -0.07 13 68 None
AMD Options Chain 482.05 Put 297.50 8/14 No 0.05 0.11 0.10 -0.04 -28.58% 10,003 11 1.26 0.00 11 60 None
FUN Options Chain 18.76 Put 10.00 12/18 Yes 0.40 0.70 0.55 -0.02 -3.51% 10,002 43 0.80 -0.13 5 37 None
NVDA Options Chain 218.99 Put 220.00 8/10 No 3.20 3.40 3.45 -0.60 -14.82% 9,974 3,503 0.31 -0.56 13 58 None
AAPL Options Chain 312.46 Call 315.00 8/21 No 5.10 5.35 5.19 -0.06 -1.15% 9,965 11,251 0.25 0.45 9 66 None
NVDA Options Chain 218.99 Put 215.00 8/19 No 4.10 4.20 4.20 +0.22 +5.53% 9,926 144 0.37 -0.38 13 58 None
SOFI Options Chain 18.20 Put 18.00 8/07 No 0.15 0.16 0.15 -0.03 -16.67% 9,786 10,516 0.52 -0.41 10 50 None
PZZA Options Chain 29.85 Put 25.00 8/21 Yes 1.10 1.45 1.15 +0.60 +109.10% 9,705 8,449 0.61 -0.50 8 41 None
TEAM Options Chain 110.17 Call 140.00 9/18 Yes 4.90 5.40 5.20 +0.20 +4.00% 9,681 356 0.93 0.27 8 47 None
WFC Options Chain 87.59 Call 80.00 8/21 No 7.20 7.70 7.75 -1.50 -16.22% 9,603 1,877 0.43 1.00 15 74 None
AGNC Options Chain 10.68 Put 11.00 9/25 No 0.54 0.73 0.65 % 9,525 0 0.25 -0.63 18 62 None
IREN Options Chain 38.89 Call 40.00 8/21 No 2.45 2.63 2.50 -0.75 -23.08% 9,481 6,650 1.08 0.46 9 42 None
SOFI Options Chain 18.20 Put 17.50 8/07 No 0.03 0.04 0.04 -0.01 -20.00% 9,461 14,663 0.57 -0.10 10 50 None
SPCX Options Chain 110.02 Put 110.00 8/14 Yes 4.05 4.15 4.20 -4.20 -50.00% 9,439 10,245 0.94 -0.35 3 33 None
NVDA Options Chain 218.99 Call 222.50 8/21 No 5.00 5.10 5.00 -0.55 -9.91% 9,388 5,115 0.37 0.43 13 58 None
DOCS Options Chain 21.63 Call 22.50 8/21 Yes 1.60 1.75 1.60 -0.35 -17.95% 9,367 11,089 1.42 0.43 11 52 None
SPCX Options Chain 110.02 Put 100.00 8/21 Yes 2.42 2.49 2.46 -2.74 -52.70% 9,270 28,018 0.89 -0.19 3 33 None
TSLA Options Chain 321.50 Call 350.00 8/07 No 0.04 0.05 0.05 -0.12 -70.59% 9,252 20,127 0.75 0.00 8 58 None
TSLA Options Chain 321.50 Call 325.00 8/10 No 2.47 2.53 2.50 -1.86 -42.67% 9,172 953 0.35 0.32 8 58 None
BYND Options Chain 0.60 Call 1.00 8/21 No 0.00 0.01 0.01 -0.03 -75.00% 9,170 48,477 2.16 0.01 9 18 None
TE Options Chain 5.37 Call 6.00 8/07 No 0.15 0.20 0.18 -0.07 -28.00% 9,092 4,007 2.80 0.34 3 16 None
NVDA Options Chain 218.99 Call 235.00 8/21 No 1.54 1.58 1.51 -0.39 -20.53% 9,085 31,708 0.36 0.18 13 58 None
NVDA Options Chain 218.99 Call 232.50 8/14 No 0.84 0.89 0.83 -0.42 -33.60% 9,085 21,230 0.37 0.14 13 58 None
FLNC Options Chain 14.23 Call 20.00 8/21 No 0.05 0.15 0.11 -0.61 -84.73% 9,076 13,927 1.34 0.08 7 31 None
VALE Options Chain 14.84 Call 17.00 1/15 No 0.41 0.48 0.45 -0.04 -8.17% 9,074 36,786 0.31 0.26 9 49 None
CLF Options Chain 12.65 Call 4.00 12/17 Yes 8.50 8.90 8.90 -0.05 -0.56% 9,009 350 0.86 0.96 5 30 None
TSLA Options Chain 321.50 Put 330.00 8/07 No 10.60 10.90 10.70 +0.73 +7.33% 8,925 3,674 0.41 -0.90 8 58 None
MU Options Chain 876.20 Call 1,000.00 8/14 No 8.65 9.10 8.71 -9.29 -51.62% 8,904 2,269 0.82 0.17 12 68 None
AAPL Options Chain 312.46 Call 317.50 8/10 No 0.90 0.96 0.92 -0.43 -31.86% 8,901 3,474 0.21 0.24 9 66 None
RUN Options Chain 9.16 Call 11.00 8/07 Yes 0.01 0.02 0.03 -0.51 -94.45% 8,838 1,963 1.63 0.00 16 54 None
NVDA Options Chain 218.99 Call 227.50 8/10 No 0.41 0.43 0.41 -0.55 -57.30% 8,782 1,338 0.31 0.12 13 58 None
NVDA Options Chain 218.99 Put 217.50 8/10 No 2.06 2.17 2.23 -0.57 -20.36% 8,781 917 0.31 -0.42 13 58 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
META Options Chain 589.90 Call 600.00 8/21 No 13.50 13.90 13.66 -1.44 -9.54% 8,758 10,989 0.37 0.43 12 73 None
WBD Options Chain 26.14 Put 25.00 10/16 No 0.27 0.33 0.35 -0.10 -22.23% 8,705 150,923 0.18 -0.29 3 19 None
SKHY Options Chain 151.03 Put 127.00 8/14 No 2.85 3.10 3.00 +0.65 +27.66% 8,700 1,153 1.13 -0.20 3 22 None
UNH Options Chain 403.97 Call 405.00 8/07 No 2.29 2.70 2.54 -7.55 -74.83% 8,684 137 0.34 0.44 12 63 None
BYND Options Chain 0.60 Call 0.50 8/14 No 0.03 0.09 0.04 -0.10 -71.43% 8,645 9,937 1.28 0.70 9 18 None
ON Options Chain 78.33 Put 70.00 9/18 Yes 3.25 3.50 3.33 -1.07 -24.32% 8,639 9,050 0.68 -0.28 9 57 None
IREN Options Chain 38.89 Put 40.00 8/21 No 4.40 4.60 4.27 +0.02 +0.48% 8,622 10,203 1.10 -0.54 9 42 None
EVTL Options Chain 1.30 Put 1.50 8/21 Yes 0.25 0.40 0.40 +0.05 +14.29% 8,600 11,419 1.32 -0.71 8 29 None
SPCX Options Chain 110.02 Put 106.00 8/07 Yes 0.37 0.41 0.39 -3.43 -89.80% 8,593 3,364 1.25 -0.11 3 33 None
NOK Options Chain 9.43 Put 10.00 9/18 No 1.11 1.21 1.17 +0.05 +4.47% 8,585 48,695 0.69 -0.54 11 44 None
NVDA Options Chain 218.99 Put 225.00 8/14 No 8.20 8.90 8.50 +0.10 +1.19% 8,580 1,034 0.36 -0.69 13 58 None
HOOD Options Chain 92.80 Put 60.00 8/21 No 0.02 0.34 0.04 +0.01 +33.34% 8,561 3,461 1.01 0.00 10 53 None
T Options Chain 23.71 Put 23.50 8/07 No 0.07 0.09 0.08 -0.45 -84.91% 8,531 4,588 0.31 -0.29 14 70 None
SPCX Options Chain 110.02 Call 155.00 8/21 Yes 1.13 1.22 1.15 +0.03 +2.68% 8,520 11,016 1.09 0.10 3 33 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
NVDA Options Chain 218.99 Call 212.50 8/14 No 8.60 8.90 9.00 -0.35 -3.75% 8,486 6,865 0.37 0.71 13 58 None
PLTR Options Chain 155.92 Call 165.00 8/14 Yes 1.54 1.65 1.61 -1.16 -41.88% 8,407 7,313 0.50 0.25 12 53 None
TSLA Options Chain 321.50 Call 320.00 8/10 No 4.30 4.40 4.25 -2.75 -39.29% 8,372 1,196 0.34 0.49 8 58 None
NVDA Options Chain 218.99 Put 195.00 8/14 No 0.24 0.26 0.25 -0.06 -19.36% 8,368 3,510 0.46 -0.04 13 58 None
WULF Options Chain 19.04 Put 15.00 9/04 Yes 0.57 0.90 0.71 +0.02 +2.90% 8,305 132 0.96 -0.23 2 38 None
PLTR Options Chain 155.92 Call 160.00 8/14 Yes 2.96 3.05 3.00 -1.55 -34.07% 8,298 4,286 0.50 0.39 12 53 None
AAPL Options Chain 312.46 Call 322.50 8/10 No 0.26 0.33 0.33 -0.30 -47.62% 8,242 1,052 0.23 0.10 9 66 None
TSLA Options Chain 321.50 Call 350.00 8/14 No 1.00 1.02 1.02 -0.53 -34.20% 8,225 6,623 0.47 0.12 8 58 None
PZZA Options Chain 29.85 Put 22.50 9/18 Yes 0.50 0.95 0.80 +0.30 +60.00% 8,192 8,332 0.53 -0.26 8 41 None
SPCX Options Chain 110.02 Call 110.00 8/21 Yes 10.55 11.40 11.00 +2.50 +29.42% 8,189 1,779 0.90 0.63 3 33 None
NVDA Options Chain 218.99 Call 245.00 9/18 Yes 3.80 3.90 3.93 -0.38 -8.82% 8,188 24,288 0.40 0.23 13 58 None
SPCX Options Chain 110.02 Put 104.00 8/07 Yes 0.20 0.23 0.22 -2.73 -92.55% 8,186 4,636 1.26 -0.07 3 33 None
DDOG Options Chain 283.17 Put 180.00 9/18 Yes 2.03 2.32 2.14 +0.56 +35.45% 8,172 214 0.59 -0.09 8 54 None
ET Options Chain 20.40 Call 18.00 8/21 No 2.59 2.80 2.64 +0.18 +7.32% 8,152 1,049 0.74 1.00 11 65 None
U Options Chain 35.47 Call 45.00 8/14 Yes 0.43 0.52 0.55 +0.04 +7.85% 8,121 522 0.75 0.22 6 47 None
BULL Options Chain 7.38 Put 30.00 1/15 No 21.90 23.75 22.84 -0.46 -1.98% 8,120 2,707 2.05 -1.00 3 16 None
IONQ Options Chain 39.93 Put 25.00 8/21 No 0.01 0.14 0.04 -0.05 -55.56% 8,073 5,463 1.13 0.00 7 44 None
NVDA Options Chain 218.99 Call 240.00 8/21 No 0.92 0.95 0.92 -0.28 -23.34% 8,024 38,765 0.37 0.12 13 58 None
OXY Options Chain 54.70 Call 60.00 8/14 Yes 0.20 0.26 0.26 +0.10 +62.50% 8,014 576 0.40 0.14 10 55 None
AMD Options Chain 482.05 Call 510.00 8/07 No 1.76 1.91 1.90 -1.90 -50.00% 7,988 1,988 0.81 0.16 11 60 None
SPCX Options Chain 110.02 Call 119.00 8/07 Yes 1.67 1.74 1.70 -0.05 -2.86% 7,979 3,220 1.40 0.31 3 33 None
PFE Options Chain 26.20 Call 28.00 9/18 Yes 0.17 0.19 0.18 +0.04 +28.58% 7,938 61,007 0.20 0.18 8 64 None
UNIT Options Chain 9.61 Call 16.00 1/15 No 0.20 0.25 0.25 +0.05 +25.00% 7,927 168 0.55 0.20 10 35 None
TSM Options Chain 412.99 Put 350.00 8/21 No 0.47 0.68 0.54 -0.17 -23.95% 7,918 17,581 0.50 -0.03 23 65
Dividend Stock List
BYND Options Chain 0.60 Call 1.00 11/20 No 0.06 0.07 0.07 -0.03 -30.00% 7,887 24,342 1.43 0.34 9 18 None
NVDA Options Chain 218.99 Call 230.00 9/18 Yes 7.85 7.95 7.90 -0.50 -5.96% 7,886 32,944 0.40 0.39 13 58 None
CLOV Options Chain 4.53 Call 4.50 8/21 No 0.25 0.40 0.30 +0.13 +76.48% 7,881 3,561 0.61 0.64 9 28 None
ONDS Options Chain 8.84 Call 4.00 1/21 Yes 5.75 6.00 5.85 -0.10 -1.69% 7,881 6,586 1.14 0.88 9 38 None
CLSK Options Chain 13.50 Put 10.00 1/21 Yes 3.05 3.50 3.15 +0.10 +3.28% 7,879 9,101 0.92 -0.22 8 40 None
HTZ Options Chain 1.56 Put 1.50 9/11 Yes 0.12 0.15 0.15 -0.09 -37.50% 7,842 570 1.57 -0.21 10 20 None
NVDA Options Chain 218.99 Put 220.00 8/14 No 5.15 5.30 5.30 -0.20 -3.64% 7,805 2,139 0.36 -0.53 13 58 None
F Options Chain 14.13 Put 13.00 9/18 No 0.29 0.33 0.31 +0.07 +29.17% 7,796 20,726 0.33 -0.29 9 48 None
SMCI Options Chain 30.25 Call 28.00 8/07 No 1.40 1.55 1.55 -0.97 -38.50% 7,738 12,211 1.08 0.85 14 55 None
AMD Options Chain 482.05 Call 520.00 8/07 No 0.72 0.82 0.80 -1.52 -65.52% 7,718 2,987 0.82 0.07 11 60 None
AAPL Options Chain 312.46 Call 325.00 8/10 No 0.18 0.21 0.20 -0.21 -51.22% 7,696 924 0.24 0.06 9 66 None
NVDA Options Chain 218.99 Put 200.00 8/21 No 1.08 1.12 1.07 -0.19 -15.08% 7,689 43,983 0.40 -0.12 13 58 None
TTD Options Chain 17.67 Put 14.00 8/07 Yes 0.09 0.11 0.10 +0.08 +400.00% 7,675 734 3.22 -0.07 13 48 None
RUN Options Chain 9.16 Call 10.00 11/20 Yes 1.50 1.73 1.56 -0.83 -34.73% 7,659 880 0.91 0.54 16 54 None
NVDA Options Chain 218.99 Call 222.50 8/14 No 3.20 3.30 3.20 -0.70 -17.95% 7,634 4,460 0.36 0.39 13 58 None
AAPL Options Chain 312.46 Put 302.50 8/07 No 0.06 0.09 0.08 -0.37 -82.23% 7,628 3,380 0.35 -0.04 9 66 None
CVNA Options Chain 69.48 Call 70.00 8/21 No 2.36 2.64 2.55 -0.80 -23.89% 7,602 10,227 0.57 0.45 7 46 None
DELL Options Chain 462.70 Call 500.00 8/21 No 8.60 9.50 9.00 -9.88 -52.34% 7,588 3,577 0.80 0.23 11 52 None
SPCX Options Chain 110.02 Call 135.00 8/14 Yes 1.62 1.69 1.60 +0.29 +22.14% 7,565 8,935 1.09 0.17 3 33 None
SPCX Options Chain 110.02 Call 145.00 8/14 Yes 0.86 0.92 0.87 +0.02 +2.36% 7,551 3,852 1.16 0.10 3 33 None
LCID Options Chain 6.70 Put 7.00 8/21 Yes 0.49 0.61 0.55 -0.25 -31.25% 7,546 23,011 0.88 -0.50 6 27 None
USFD Options Chain 106.97 Call 115.00 8/21 Yes 0.05 0.40 0.27 -0.48 -64.00% 7,529 2 0.23 0.14 12 58 None
TSLA Options Chain 321.50 Call 325.00 8/14 No 5.65 5.75 5.64 -1.76 -23.79% 7,525 3,419 0.42 0.40 8 58 None
REAL Options Chain 12.77 Call 12.50 8/21 Yes 1.20 1.35 1.35 +0.35 +35.00% 7,520 17,393 1.15 0.57 5 33 None
PTON Options Chain 6.50 Call 7.50 8/14 Yes 0.00 0.05 0.02 -0.13 -86.67% 7,507 8,773 1.50 0.00 7 30 None
TDS Options Chain 36.00 Call 45.00 11/20 Yes 0.00 1.10 0.63 -1.72 -73.20% 7,500 1 0.40 0.18 13 50 None
TDS Options Chain 36.00 Put 30.00 11/20 Yes 0.95 1.25 1.13 -0.17 -13.08% 7,500 2 0.43 -0.22 13 50 None
TDS Options Chain 36.00 Put 25.00 11/20 Yes 0.00 0.95 0.32 % 7,500 0 0.69 -0.07 13 50 None
TDS Options Chain 36.00 Call 40.00 11/20 Yes 1.20 2.50 1.69 -2.21 -56.67% 7,500 24 0.46 0.33 13 50 None
SMCI Options Chain 30.25 Call 28.50 8/07 No 1.03 1.18 1.18 -1.26 -51.64% 7,496 16,417 0.90 0.78 14 55 None
SGI Options Chain 69.58 Call 75.00 8/21 No 0.15 0.35 0.20 -1.95 -90.70% 7,496 12,408 0.51 0.05 3 21 None
UL Options Chain 63.66 Call 60.00 8/21 No 3.30 4.00 3.60 -0.85 -19.11% 7,449 2,101 0.39 0.99 9 57 None
AMD Options Chain 482.05 Put 475.00 8/07 No 2.52 2.80 2.68 -6.62 -71.19% 7,418 1,051 0.79 -0.22 11 60 None
AMD Options Chain 482.05 Put 490.00 8/07 No 7.95 8.50 8.21 -8.14 -49.79% 7,412 1,220 0.77 -0.50 11 60 None
AAPL Options Chain 312.46 Put 327.50 8/07 No 13.30 15.40 14.73 -2.47 -14.36% 7,383 4,768 0.69 -0.99 9 66 None
NVDA Options Chain 218.99 Put 215.00 8/10 No 1.25 1.31 1.30 -0.60 -31.58% 7,369 825 0.32 -0.29 13 58 None
SPCX Options Chain 110.02 Call 125.00 8/14 Yes 3.20 3.30 3.23 +0.73 +29.20% 7,366 2,552 1.02 0.31 3 33 None
NVDA Options Chain 218.99 Call 215.00 8/14 No 6.95 7.20 7.00 -0.75 -9.68% 7,345 14,770 0.37 0.64 13 58 None
SPCX Options Chain 110.02 Call 170.00 9/18 Yes 2.12 2.23 2.14 +0.36 +20.23% 7,316 9,454 0.91 0.13 3 33 None
WDC Options Chain 451.52 Put 250.00 9/18 Yes 1.20 1.50 1.40 -1.38 -49.64% 7,255 529 0.94 -0.01 13 65 None
NVDA Options Chain 218.99 Put 150.00 10/16 Yes 0.79 0.82 0.82 -0.01 -1.21% 7,254 22,673 0.52 -0.02 13 58 None
CVNA Options Chain 69.48 Call 80.00 12/18 No 6.35 6.90 6.62 -0.65 -8.95% 7,240 5,230 0.62 0.43 7 46 None
META Options Chain 589.90 Call 650.00 9/18 No 11.00 11.45 11.06 -1.04 -8.60% 7,221 6,851 0.37 0.25 12 73 None
WFC Options Chain 87.59 Call 77.50 8/21 No 9.65 11.90 10.55 -0.85 -7.46% 7,200 1,484 0.91 1.00 15 74 None
U Options Chain 35.47 Call 40.00 8/07 Yes 1.15 1.57 1.42 +0.31 +27.93% 7,194 5,664 1.17 0.66 6 47 None
FLR Options Chain 50.42 Put 47.50 8/21 Yes 2.55 2.95 2.50 +0.47 +23.16% 7,181 354 0.83 -0.42 15 54 None
CPRI Options Chain 16.02 Call 20.00 1/15 No 0.85 1.00 0.95 -0.25 -20.84% 7,173 9,134 0.53 0.32 9 36 None
HTZ Options Chain 1.56 Call 1.50 8/14 Yes 0.52 0.58 0.56 +0.34 +154.55% 7,131 20,427 1.86 0.84 10 20 None
GEO Options Chain 31.46 Call 40.00 1/15 Yes 1.45 1.85 1.90 -0.12 -5.95% 7,129 3,854 0.51 0.31 9 44 None
AAPL Options Chain 312.46 Call 307.50 8/07 No 5.25 5.70 5.30 +0.60 +12.77% 7,056 9,336 0.30 0.84 9 66 None
RKLB Options Chain 74.82 Call 80.00 8/14 Yes 3.70 3.90 3.85 +0.25 +6.95% 7,053 2,048 1.23 0.42 7 44 None
NVDA Options Chain 218.99 Call 222.50 8/17 No 3.65 4.00 3.63 -0.67 -15.59% 7,049 335 0.34 0.40 13 58 None
PURR Options Chain 6.67 Call 6.00 9/18 No 1.05 1.25 1.25 -0.17 -11.98% 7,013 1,268 0.87 0.70 3 16 None
AAPL Options Chain 312.46 Call 325.00 8/14 No 0.93 1.04 1.00 -0.16 -13.80% 7,009 8,001 0.26 0.16 9 66 None
NOK Options Chain 9.43 Put 17.00 1/21 Yes 6.00 11.00 8.50 -0.17 -1.97% 7,001 531 1.30 -0.58 11 44 None
PURR Options Chain 6.67 Put 6.00 9/18 No 0.40 0.50 0.45 -0.05 -10.00% 7,000 1,246 0.87 -0.30 3 16 None
SPCX Options Chain 110.02 Call 109.00 8/07 Yes 6.55 7.00 6.65 +2.05 +44.57% 6,960 1,976 1.26 0.79 3 33 None
SPCX Options Chain 110.02 Call 123.00 8/07 Yes 0.88 0.94 0.91 -0.20 -18.02% 6,957 2,314 1.48 0.19 3 33 None
TSLA Options Chain 321.50 Put 315.00 8/10 No 2.44 2.50 2.45 -0.70 -22.23% 6,955 572 0.33 -0.34 8 58 None
SPCX Options Chain 110.02 Put 113.00 8/07 Yes 2.15 2.25 2.23 -5.63 -71.63% 6,950 2,141 1.29 -0.40 3 33 None
MSFT Options Chain 485.73 Put 480.00 8/21 No 4.50 4.90 4.75 -3.85 -44.77% 6,944 3,310 0.31 -0.25 14 72 None
AAPL Options Chain 312.46 Call 312.50 8/10 No 2.50 2.82 2.60 -0.45 -14.76% 6,944 1,657 0.20 0.49 9 66 None
MSFT Options Chain 485.73 Call 500.00 8/10 No 5.60 6.25 5.80 +3.26 +128.35% 6,939 972 0.28 0.50 14 72 None
VG Options Chain 12.50 Call 15.00 8/21 Yes 0.40 0.60 0.50 +0.25 +100.00% 6,937 58,531 0.86 0.33 14 44 None
UBER Options Chain 70.47 Call 72.00 8/07 Yes 0.14 0.18 0.17 +0.08 +88.89% 6,920 3,925 0.43 0.19 7 55 None
PLTR Options Chain 155.92 Call 155.00 8/14 Yes 5.15 5.30 5.20 -1.85 -26.25% 6,916 4,455 0.50 0.56 12 53 None
WBD Options Chain 26.14 Call 27.00 10/16 No 0.76 0.83 0.80 +0.25 +45.46% 6,902 21,165 0.23 0.42 3 19 None
SGHC Options Chain 12.99 Call 13.00 12/18 Yes 1.45 1.60 1.50 -0.10 -6.25% 6,890 1,924 0.46 0.58 14 56 None
AGNC Options Chain 10.68 Put 10.50 9/25 No 0.25 0.40 0.32 % 6,879 0 0.23 -0.45 18 62 None
TSLA Options Chain 321.50 Put 325.00 8/10 No 7.65 8.00 7.70 +0.20 +2.67% 6,878 1,389 0.34 -0.68 8 58 None
SMCI Options Chain 30.25 Put 17.00 8/21 Yes 0.03 0.07 0.06 +0.02 +50.00% 6,866 1,214 1.34 -0.01 14 55 None
SPCX Options Chain 110.02 Call 150.00 8/14 Yes 0.64 0.68 0.65 -0.01 -1.52% 6,865 4,974 1.20 0.08 3 33 None
HTZ Options Chain 1.56 Call 3.00 1/15 Yes 0.45 0.52 0.47 +0.26 +123.81% 6,847 6,573 1.40 0.51 10 20 None
UBER Options Chain 70.47 Call 71.00 8/07 Yes 0.37 0.45 0.40 +0.24 +150.00% 6,826 2,158 0.42 0.38 7 55 None
INTC Options Chain 101.06 Call 110.00 8/21 No 2.72 2.85 2.85 -0.90 -24.00% 6,814 31,034 0.79 0.30 5 55 None
TTD Options Chain 17.67 Call 19.00 8/07 Yes 0.78 0.82 0.80 -0.47 -37.01% 6,799 3,887 3.55 0.38 13 48 None
SNDK Options Chain 1,258.58 Call 1,350.00 8/07 No 6.80 7.30 6.84 -76.66 -91.81% 6,754 409 1.27 0.17 3 22 None
NVDA Options Chain 218.99 Call 210.00 8/14 No 10.40 10.75 11.00 -0.15 -1.35% 6,730 7,596 0.38 0.77 13 58 None
NVDA Options Chain 218.99 Call 215.00 8/28 Yes 11.55 11.80 11.65 -1.04 -8.20% 6,726 8,638 0.43 0.59 13 58 None
AAPL Options Chain 312.46 Call 335.00 8/07 No 0.00 0.02 0.01 -0.03 -75.00% 6,721 6,899 0.50 0.00 9 66 None
KR Options Chain 56.68 Call 58.00 8/14 No 0.59 0.76 0.66 +0.21 +46.67% 6,719 73 0.32 0.37 10 50 None
KR Options Chain 56.68 Call 59.00 8/14 No 0.01 0.70 0.36 -0.04 -10.00% 6,692 189 0.27 0.24 10 50 None
SIRI Options Chain 29.88 Call 33.00 9/18 No 0.40 0.48 0.43 -0.24 -35.83% 6,682 66,539 0.37 0.21 11 61 None
BHP Options Chain 89.39 Call 95.00 9/18 Yes 1.75 1.95 1.80 -0.42 -18.92% 6,651 1,273 0.38 0.28 9 57 None
OPEN Options Chain 3.76 Call 4.00 9/18 Yes 0.21 0.26 0.22 -0.15 -40.55% 6,639 6,123 0.89 0.37 6 31 None
USAR Options Chain 17.15 Call 24.00 9/04 No 0.36 0.56 0.50 +0.04 +8.70% 6,622 11 1.06 0.19 3 18 None
SOUN Options Chain 6.43 Put 7.00 8/07 No 0.14 0.16 0.15 -0.65 -81.25% 6,601 670 1.29 -0.41 3 16 None
STM Options Chain 52.77 Call 57.00 8/14 No 0.75 0.95 0.84 -0.16 -16.00% 6,592 61 0.68 0.27 13 54 None
TSLA Options Chain 321.50 Call 330.00 8/10 No 1.35 1.39 1.36 -1.43 -51.26% 6,572 1,544 0.36 0.20 8 58 None
SOFI Options Chain 18.20 Call 19.00 8/14 No 0.20 0.21 0.21 -0.08 -27.59% 6,553 11,884 0.49 0.26 10 50 None
ET Options Chain 20.40 Call 22.00 10/16 No 0.15 0.19 0.19 +0.01 +5.56% 6,549 7,505 0.18 0.20 11 65 None
HST Options Chain 25.13 Call 25.28 8/21 No 0.00 0.15 0.08 -0.57 -87.70% 6,496 7,060 0.35 0.09 9 55 None
SMCI Options Chain 30.25 Call 31.00 8/07 No 0.11 0.12 0.12 -0.48 -80.00% 6,464 10,970 0.97 0.18 14 55 None
TSLA Options Chain 321.50 Put 322.50 8/10 No 6.00 6.30 6.12 -0.03 -0.49% 6,453 858 0.33 -0.60 8 58 None
STM Options Chain 52.77 Call 59.00 8/14 No 0.15 0.60 0.48 -0.54 -52.95% 6,446 43 0.61 0.17 13 54 None
FISV Options Chain 54.30 Put 43.00 8/21 No 0.00 0.10 0.12 -0.03 -20.00% 6,422 85 0.64 0.00 3 21 None
SMR Options Chain 9.38 Put 13.00 8/07 No 3.50 3.90 3.74 +0.20 +5.65% 6,414 5,257 7.07 -1.00 3 16 None
MU Options Chain 876.20 Call 900.00 8/14 No 33.20 33.90 33.19 -19.76 -37.32% 6,412 941 0.80 0.46 12 68 None
NVDA Options Chain 218.99 Call 360.00 8/21 No 0.00 0.02 0.01 0.00 0.00% 6,409 7,858 0.83 0.00 13 58 None
AMD Options Chain 482.05 Call 490.00 8/07 No 7.55 8.05 7.80 -1.20 -13.34% 6,372 2,530 0.81 0.50 11 60 None
SOFI Options Chain 18.20 Call 22.00 11/20 No 1.00 1.02 1.01 -0.11 -9.83% 6,363 7,351 0.56 0.33 10 50 None
TSLA Options Chain 321.50 Put 302.50 8/07 No 0.04 0.05 0.05 -0.27 -84.38% 6,361 1,585 0.49 -0.01 8 58 None
GXO Options Chain 49.50 Call 55.00 11/20 No 1.50 2.20 1.95 +0.05 +2.64% 6,355 13 0.40 0.32 8 52 None
XYZ Options Chain 79.02 Put 76.00 8/07 Yes 0.11 0.25 0.11 -1.11 -90.99% 6,350 7,442 0.62 -0.14 10 55 None
OUT Options Chain 32.01 Call 34.00 8/21 Yes 0.00 0.50 0.15 -0.81 -84.38% 6,345 6,339 0.57 0.11 13 58 None
SOFI Options Chain 18.20 Put 17.00 9/18 No 0.69 0.72 0.71 +0.03 +4.42% 6,342 13,047 0.50 -0.30 10 50 None
UWMC Options Chain 1.20 Call 1.00 8/21 Yes 0.20 0.30 0.20 -0.68 -77.28% 6,329 10 1.43 0.75 13 32 None
SPCX Options Chain 110.02 Put 102.00 8/07 Yes 0.11 0.14 0.13 -2.11 -94.20% 6,310 3,139 1.31 -0.04 3 33 None
XYZ Options Chain 79.02 Call 83.00 8/07 Yes 0.08 0.16 0.14 -4.40 -96.92% 6,304 5,828 0.67 0.09 10 55 None
SMCI Options Chain 30.25 Call 30.50 8/07 No 0.17 0.22 0.20 -0.60 -75.00% 6,285 13,782 0.94 0.24 14 55 None
XYZ Options Chain 79.02 Call 88.00 8/14 Yes 0.15 0.29 0.20 -2.77 -93.27% 6,276 82 0.49 0.07 10 55 None
NVDA Options Chain 218.99 Call 242.50 8/14 No 0.24 0.27 0.28 % 6,270 0 0.41 0.05 13 58 None
SPCX Options Chain 110.02 Put 98.00 8/07 Yes 0.05 0.06 0.05 -1.15 -95.84% 6,257 5,545 1.45 -0.02 3 33 None
SNAP Options Chain 5.22 Call 5.50 8/07 Yes 0.01 0.02 0.01 -0.04 -80.00% 6,254 18,987 0.88 0.12 8 31 None
SNDK Options Chain 1,258.58 Put 1,200.00 8/07 No 11.20 11.70 11.99 -12.21 -50.46% 6,248 2,001 1.30 -0.22 3 22 None
SPCX Options Chain 110.02 Put 101.00 8/07 Yes 0.08 0.11 0.10 -1.85 -94.88% 6,231 4,852 1.34 -0.03 3 33 None
F Options Chain 14.13 Call 14.00 8/14 No 0.13 0.14 0.14 -0.20 -58.83% 6,223 2,485 0.33 0.32 9 48 None
TSLA Options Chain 321.50 Call 320.00 8/12 No 6.15 6.45 6.30 -2.55 -28.82% 6,219 250 0.40 0.50 8 58 None
SPCX Options Chain 110.02 Call 108.00 8/07 Yes 7.10 7.80 7.23 +2.11 +41.22% 6,199 1,329 1.26 0.83 3 33 None
SPCX Options Chain 110.02 Call 135.00 8/07 Yes 0.16 0.18 0.17 -0.23 -57.50% 6,190 14,551 1.73 0.04 3 33 None
SPCX Options Chain 110.02 Put 110.00 9/18 Yes 10.25 10.35 10.30 -3.71 -26.49% 6,183 27,107 0.83 -0.38 3 33 None
GRAB Options Chain 3.74 Put 2.00 1/21 No 0.18 0.20 0.18 0.00 0.00% 6,178 2,486 0.53 -0.07 13 38 None
NVDA Options Chain 218.99 Put 205.00 8/14 No 0.77 0.81 0.80 -0.20 -20.00% 6,175 10,136 0.39 -0.14 13 58 None
SOUN Options Chain 6.43 Call 8.00 8/21 No 0.18 0.20 0.20 -0.01 -4.77% 6,161 52,298 0.87 0.27 3 16 None
NVDA Options Chain 218.99 Call 250.00 9/18 Yes 2.94 3.00 2.95 -0.40 -11.94% 6,140 44,502 0.40 0.19 13 58 None
HTZ Options Chain 1.56 Call 4.00 8/21 Yes 0.10 0.17 0.11 +0.08 +266.67% 6,135 13,493 3.17 0.20 10 20 None
TSLA Options Chain 321.50 Put 327.50 8/07 No 8.35 8.65 8.50 +0.50 +6.25% 6,112 1,231 0.46 -0.84 8 58 None
SPCX Options Chain 110.02 Call 150.00 8/07 Yes 0.03 0.05 0.04 -0.12 -75.00% 6,110 30,844 2.20 0.01 3 33 None
DFTX Options Chain 44.23 Call 60.00 8/21 No 0.75 1.75 1.06 -0.04 -3.64% 6,110 10,122 1.34 0.19 3 19 None
AAPL Options Chain 312.46 Call 330.00 8/14 No 0.50 0.55 0.53 -0.12 -18.47% 6,094 4,044 0.27 0.09 9 66 None
AGNC Options Chain 10.68 Put 12.50 9/25 No 1.28 4.05 2.04 % 6,086 0 1.81 -0.95 18 62 None
SHOP Options Chain 147.44 Call 195.00 9/18 Yes 0.40 1.05 0.85 -0.02 -2.30% 6,062 82,794 0.50 0.07 10 57 None
HTZ Options Chain 1.56 Call 5.00 1/15 Yes 0.21 0.30 0.25 +0.13 +108.34% 6,051 13,638 1.42 0.31 10 20 None
ECHO Options Chain 87.73 Put 140.00 8/21 No 50.90 54.80 52.70 -3.00 -5.39% 6,040 2,700 1.83 -1.00 3 54 None
HTZ Options Chain 1.56 Call 4.00 8/14 Yes 0.01 0.10 0.08 +0.06 +300.00% 6,036 73 3.20 0.20 10 20 None
HAL Options Chain 31.86 Call 34.00 8/14 No 0.12 0.29 0.20 +0.07 +53.85% 6,034 110 0.36 0.20 12 58 None
WFC Options Chain 87.59 Call 85.00 8/07 No 2.28 2.74 2.45 -1.95 -44.32% 6,028 1,156 0.65 1.00 15 74 None
NFLX Options Chain 74.20 Call 80.00 8/14 No 0.14 0.15 0.15 -0.09 -37.50% 6,016 4,655 0.38 0.08 9 63 None
LCID Options Chain 6.70 Put 7.00 9/18 Yes 1.02 1.31 1.16 -0.25 -17.73% 6,004 11,038 1.03 -0.50 6 27 None
HST Options Chain 25.13 Put 21.00 9/18 No 0.05 0.25 0.21 +0.11 +110.00% 6,001 6,000 0.29 -0.16 9 55 None
HST Options Chain 25.13 Put 24.00 9/18 No 1.00 1.75 0.87 +0.37 +74.00% 6,000 6,085 0.34 -0.56 9 55 None
NVDA Options Chain 218.99 Call 235.00 9/18 Yes 6.20 6.30 6.45 -0.52 -7.47% 5,973 19,565 0.40 0.33 13 58 None
SPCX Options Chain 110.02 Put 105.00 8/21 Yes 3.90 3.95 3.95 -3.35 -45.89% 5,972 11,710 0.90 -0.28 3 33 None
UBER Options Chain 70.47 Call 69.00 8/07 Yes 1.58 1.76 1.70 +1.12 +193.11% 5,970 3,409 0.42 0.82 7 55 None
CCXI Options Chain 15.72 Call 17.50 8/21 No 1.15 1.50 1.34 +0.23 +20.73% 5,949 4,367 1.29 0.48 3 18 None
TE Options Chain 5.37 Call 5.50 8/07 No 0.25 0.45 0.37 0.00 0.00% 5,944 4,635 2.58 0.58 3 16 None
SNAP Options Chain 5.22 Call 6.00 8/14 Yes 0.02 0.03 0.02 -0.02 -50.00% 5,930 11,041 0.71 0.05 8 31 None
DIS Options Chain 101.67 Call 115.00 10/16 No 1.42 1.60 1.53 +0.55 +56.13% 5,929 4,914 0.26 0.22 14 73 None
CLSK Options Chain 13.50 Call 18.00 9/18 Yes 0.39 0.61 0.40 -0.28 -41.18% 5,920 9,939 1.06 0.21 8 40 None
AAOI Options Chain 127.42 Call 150.00 8/07 Yes 2.40 2.65 2.49 -1.90 -43.28% 5,910 3,352 3.86 0.19 8 43 None
KO Options Chain 86.83 Call 88.00 8/14 No 0.47 0.62 0.51 -0.15 -22.73% 5,903 702 0.19 0.31 9 61 None
SNAP Options Chain 5.22 Call 5.50 8/14 Yes 0.07 0.08 0.07 -0.07 -50.00% 5,902 8,749 0.59 0.26 8 31 None
UBER Options Chain 70.47 Call 73.00 8/07 Yes 0.06 0.08 0.06 +0.01 +20.00% 5,899 3,026 0.48 0.08 7 55 None
NVDA Options Chain 218.99 Call 217.50 8/14 No 5.50 5.65 5.52 -0.83 -13.08% 5,895 2,607 0.37 0.56 13 58 None
SPCX Options Chain 110.02 Put 103.00 8/07 Yes 0.16 0.17 0.16 -2.42 -93.80% 5,895 4,939 1.29 -0.06 3 33 None
MSFT Options Chain 485.73 Call 500.00 8/14 No 9.05 9.65 9.65 +4.72 +95.74% 5,889 2,983 0.31 0.51 14 72 None
XYZ Options Chain 79.02 Call 87.00 8/07 Yes 0.01 0.09 0.05 -2.86 -98.29% 5,853 5,757 0.93 0.01 10 55 None
AMD Options Chain 482.05 Put 470.00 8/07 No 1.63 1.80 1.75 -5.50 -75.87% 5,850 2,482 0.79 -0.16 11 60 None
WBD Options Chain 26.14 Call 29.00 8/21 No 0.03 0.07 0.03 -0.02 -40.00% 5,836 136,709 0.31 0.02 3 19 None
SPCX Options Chain 110.02 Put 114.00 8/07 Yes 2.64 2.71 2.70 -5.91 -68.65% 5,834 2,989 1.31 -0.45 3 33 None
CRCL Options Chain 61.88 Put 40.00 8/14 No 0.00 0.03 0.04 +0.01 +33.34% 5,822 91 1.33 0.00 3 21 None
TSLA Options Chain 321.50 Put 320.00 8/10 No 4.55 4.85 4.68 -0.37 -7.33% 5,820 863 0.33 -0.51 8 58 None
AMZN Options Chain 272.75 Call 300.00 9/18 No 3.20 3.35 3.30 -0.49 -12.93% 5,812 26,053 0.31 0.21 12 68 None
TTD Options Chain 17.67 Put 17.00 8/14 Yes 1.06 1.10 1.08 +0.47 +77.05% 5,812 377 1.37 -0.38 13 48 None
NVDA Options Chain 218.99 Put 210.00 8/21 No 2.95 3.00 3.00 -0.30 -9.10% 5,805 22,326 0.38 -0.28 13 58 None
PFE Options Chain 26.20 Call 27.00 9/18 Yes 0.42 0.44 0.42 +0.09 +27.28% 5,798 32,928 0.19 0.36 8 64 None
BYND Options Chain 0.60 Call 1.50 11/20 No 0.03 0.04 0.04 -0.02 -33.34% 5,793 12,499 1.54 0.18 9 18 None
TSLA Options Chain 321.50 Call 350.00 8/10 No 0.15 0.16 0.16 -0.29 -64.45% 5,740 3,260 0.44 0.01 8 58 None
SAP Options Chain 199.46 Call 200.00 9/18 No 10.70 11.60 10.91 +0.65 +6.34% 5,717 2,172 0.41 0.53 17 64 None
AMD Options Chain 482.05 Put 450.00 8/07 No 0.23 0.32 0.28 -2.22 -88.80% 5,707 4,644 0.87 -0.02 11 60 None
POET Options Chain 8.53 Call 8.50 8/14 Yes 0.66 0.70 0.68 +0.17 +33.34% 5,691 5,404 1.37 0.55 7 32 None
NFLX Options Chain 74.20 Put 110.00 9/18 No 34.90 37.85 36.30 -0.27 -0.74% 5,686 991 0.96 -0.99 9 63 None
CIFR Options Chain 18.88 Put 18.00 9/18 No 2.41 2.75 2.55 +0.06 +2.41% 5,669 6,539 1.10 -0.41 4 39 None
INTC Options Chain 101.06 Call 105.00 8/14 No 2.52 2.75 2.52 -1.33 -34.55% 5,660 5,077 0.79 0.36 5 55 None
KO Options Chain 86.83 Call 90.00 8/14 No 0.10 0.20 0.17 -0.09 -34.62% 5,647 882 0.20 0.12 9 61 None
TSLA Options Chain 321.50 Call 337.50 8/07 No 0.12 0.14 0.13 -0.50 -79.37% 5,647 3,963 0.57 0.03 8 58 None
XYZ Options Chain 79.02 Call 86.00 8/14 Yes 0.23 0.45 0.33 -3.49 -91.37% 5,643 137 0.47 0.12 10 55 None
T Options Chain 23.71 Put 28.00 9/18 No 3.45 4.80 4.50 -0.65 -12.63% 5,639 1,860 0.56 -0.96 14 70 None
XYZ Options Chain 79.02 Call 82.00 8/14 Yes 0.94 1.19 0.94 -4.76 -83.51% 5,628 516 0.46 0.32 10 55 None
GRPN Options Chain 27.29 Call 30.00 8/21 Yes 1.10 1.30 1.20 -0.80 -40.00% 5,613 7,941 1.35 0.32 6 35 None
AAPL Options Chain 312.46 Call 310.00 8/10 No 3.85 4.20 3.98 -0.02 -0.50% 5,590 3,899 0.21 0.64 9 66 None
COIN Options Chain 149.89 Put 145.00 8/14 No 5.05 5.55 5.30 +1.19 +28.96% 5,583 2,347 0.65 -0.46 7 55 None
HTZ Options Chain 1.56 Call 2.00 1/15 Yes 0.65 0.74 0.75 +0.39 +108.34% 5,572 12,603 1.33 0.68 10 20 None
SNXX Options Chain 11.38 Call 10.00 8/07 No 0.40 0.50 0.46 -1.68 -78.51% 5,569 926 2.60 0.47 3 17 None
VZ Options Chain 46.38 Call 46.00 8/07 No 0.75 1.25 1.00 +0.29 +40.85% 5,543 6,223 0.82 0.82 8 64 None
TSLA Options Chain 321.50 Call 320.00 8/14 No 7.75 7.85 7.85 -1.80 -18.66% 5,536 2,315 0.42 0.50 8 58 None
NOK Options Chain 9.43 Call 10.00 10/16 No 0.90 0.94 0.94 -0.09 -8.74% 5,529 17,686 0.67 0.49 11 44 None
DIS Options Chain 101.67 Put 85.00 8/21 No 0.00 0.02 0.01 -0.02 -66.67% 5,512 13,419 0.43 0.00 14 73 None
BKV Options Chain 23.70 Call 25.00 11/20 No 1.95 2.65 2.28 +0.35 +18.14% 5,492 39 0.53 0.51 3 18 None
NVDA Options Chain 218.99 Call 260.00 6/17 Yes 22.15 22.50 22.85 -0.10 -0.44% 5,468 30,100 0.42 0.43 13 58 None
NVDA Options Chain 218.99 Call 217.50 8/10 No 3.55 3.65 3.57 -1.43 -28.60% 5,464 1,492 0.30 0.58 13 58 None
SNDK Options Chain 1,258.58 Put 1,100.00 8/07 No 1.10 1.30 1.30 -7.20 -84.71% 5,455 2,475 1.45 -0.03 3 22 None
DFTX Options Chain 44.23 Call 45.00 9/18 No 7.40 9.00 8.30 +1.48 +21.71% 5,434 593 1.26 0.60 3 19 None
PTON Options Chain 6.50 Call 7.00 8/14 Yes 0.01 0.14 0.02 -0.27 -93.11% 5,431 7,241 1.30 0.01 7 30 None
BYND Options Chain 0.60 Call 1.00 9/18 No 0.02 0.03 0.03 -0.02 -40.00% 5,429 19,948 1.64 0.12 9 18 None
SPCX Options Chain 110.02 Call 122.00 8/07 Yes 1.03 1.09 1.07 -0.21 -16.41% 5,424 1,920 1.45 0.21 3 33 None
AMD Options Chain 482.05 Call 500.00 8/10 No 7.40 8.15 7.46 -1.14 -13.26% 5,399 1,888 0.60 0.38 11 60 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
TSLA Options Chain 321.50 Put 312.50 8/10 No 1.69 1.74 1.70 -0.66 -27.97% 5,377 216 0.33 -0.26 8 58 None
RUN Options Chain 9.16 Call 25.00 1/15 Yes 0.18 0.35 0.33 +0.05 +17.86% 5,372 7,168 0.94 0.10 16 54 None
SBET Options Chain 6.29 Call 5.00 1/15 Yes 2.08 2.12 2.08 +0.11 +5.59% 5,352 2,415 0.88 0.77 8 35 None
CMG Options Chain 34.50 Call 35.00 8/21 No 0.53 0.65 0.61 -0.37 -37.76% 5,344 14,409 0.39 0.34 9 50 None
VRT Options Chain 278.40 Put 250.00 8/21 No 4.70 5.70 5.80 +0.30 +5.46% 5,339 1,360 0.68 -0.22 10 57 None
JBLU Options Chain 6.42 Call 7.00 9/18 No 0.18 0.22 0.19 -0.08 -29.63% 5,337 7,277 0.54 0.32 7 24 None
EQX Options Chain 10.32 Put 10.00 8/21 Yes 0.20 0.30 0.25 -0.19 -43.19% 5,337 12,609 0.63 -0.28 13 55 None
SPCX Options Chain 110.02 Call 115.00 8/21 Yes 8.50 8.70 8.40 +1.75 +26.32% 5,335 6,045 0.93 0.53 3 33 None
NOK Options Chain 9.43 Put 7.00 12/18 Yes 0.34 0.44 0.42 +0.01 +2.44% 5,329 3,931 0.66 -0.17 11 44 None
SNDK Options Chain 1,258.58 Call 1,250.00 8/07 No 36.90 40.60 40.66 -101.94 -71.49% 5,324 1,032 1.29 0.58 3 22 None