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
SPCX Options Chain 114.49 Call 320.00 8/14 No 0.02 0.03 0.02 -0.03 -60.00% 61,064 93,985 2.83 0.00 2 35 None
PLTR Options Chain 172.01 Call 180.00 8/14 No 3.80 3.85 3.82 +1.84 +92.93% 57,974 8,341 0.60 0.48 11 52 None
PLTR Options Chain 172.01 Call 175.00 8/14 No 6.35 6.45 6.36 +2.85 +81.20% 35,422 8,374 0.60 0.65 11 52 None
SPCX Options Chain 114.49 Call 140.00 8/14 No 2.85 2.88 2.80 -1.90 -40.43% 32,908 18,875 1.02 0.41 2 35 None
HTZ Options Chain 2.28 Call 2.50 8/14 Yes 0.14 0.15 0.15 -0.09 -37.50% 28,350 42,991 2.63 0.39 10 21 None
GOOG Options Chain 353.47 Put 315.00 8/28 No 0.60 0.76 0.64 -0.01 -1.54% 23,665 1,641 0.34 -0.05 15 73 None
NVDA Options Chain 223.96 Call 225.00 8/12 No 0.54 0.55 0.54 -2.28 -80.86% 23,602 5,356 0.36 0.22 13 58 None
NVDA Options Chain 223.96 Call 225.00 8/14 No 1.26 1.27 1.27 -2.35 -64.92% 22,860 49,873 0.36 0.28 13 58 None
PLTR Options Chain 172.01 Call 177.50 8/14 No 4.95 5.05 5.02 +2.37 +89.44% 22,477 4,243 0.60 0.57 11 52 None
PLTR Options Chain 172.01 Call 190.00 8/14 No 1.05 1.07 1.04 +0.46 +79.31% 21,679 3,972 0.60 0.19 11 52 None
SPCX Options Chain 114.49 Put 120.00 8/14 No 0.93 0.95 0.95 -1.06 -52.74% 21,490 16,806 0.95 -0.10 2 35 None
HTZ Options Chain 2.28 Call 3.00 8/14 Yes 0.08 0.09 0.09 -0.08 -47.06% 21,450 32,903 3.19 0.22 10 21 None
SPCX Options Chain 114.49 Call 135.00 8/14 No 4.45 4.55 4.50 -1.85 -29.14% 21,012 16,422 0.99 0.54 2 35 None
USAS Options Chain 5.01 Call 6.00 8/21 Yes 0.05 0.10 0.05 -0.05 -50.00% 20,261 33,240 0.93 0.20 7 42 None
PLTR Options Chain 172.01 Call 185.00 8/14 No 2.06 2.10 2.05 +0.99 +93.40% 19,502 4,883 0.60 0.32 11 52 None
NVDA Options Chain 223.96 Call 222.50 8/12 No 1.08 1.09 1.10 -2.96 -72.91% 18,457 10,526 0.35 0.34 13 58 None
ACHR Options Chain 5.59 Call 7.00 8/14 Yes 0.15 0.16 0.16 +0.11 +220.00% 17,412 1,993 1.54 0.30 7 37 None
FRMI Options Chain 6.18 Put 4.50 8/21 No 0.05 0.10 0.06 -0.03 -33.34% 17,338 1,424 1.45 -0.09 3 16 None
INTC Options Chain 101.65 Call 105.00 8/12 No 0.45 0.51 0.45 -1.32 -74.58% 17,244 1,351 0.86 0.14 5 55 None
POET Options Chain 8.96 Call 9.00 8/21 Yes 0.60 0.65 0.60 -0.23 -27.72% 16,213 19,438 1.26 0.48 7 32 None
PLUG Options Chain 2.18 Call 2.50 8/14 Yes 0.06 0.07 0.07 +0.01 +16.67% 16,155 12,327 2.00 0.20 5 25 None
PFE Options Chain 26.67 Put 26.50 8/14 No 0.06 0.08 0.07 -0.10 -58.83% 15,824 1,488 0.22 -0.21 7 59 None
PFE Options Chain 26.67 Put 26.00 8/14 No 0.02 0.03 0.02 -0.04 -66.67% 15,627 16,231 0.25 -0.07 7 59 None
PLTR Options Chain 172.01 Call 182.50 8/14 No 2.83 2.87 2.88 +1.42 +97.26% 15,526 2,583 0.60 0.40 11 52 None
NVDA Options Chain 223.96 Put 220.00 8/12 No 2.81 2.82 2.80 +1.10 +64.71% 15,429 3,659 0.35 -0.50 13 58 None
TSLA Options Chain 320.47 Call 330.00 8/12 No 4.80 4.90 4.92 -0.24 -4.66% 14,777 2,969 0.44 0.51 8 58 None
HTZ Options Chain 2.28 Call 2.50 8/21 Yes 0.22 0.23 0.22 -0.08 -26.67% 14,691 32,273 2.19 0.43 10 21 None
SPCX Options Chain 114.49 Put 115.00 8/14 No 0.40 0.42 0.41 -0.68 -62.39% 14,560 9,304 0.98 -0.05 2 35 None
WDCX Options Chain 16.91 Call 18.00 8/21 No 1.80 1.95 1.90 +0.40 +26.67% 14,517 78 1.67 0.52 3 18 None
PLTR Options Chain 172.01 Call 192.50 8/14 No 0.74 0.76 0.75 +0.31 +70.46% 14,293 258 0.61 0.14 11 52 None
PLTR Options Chain 172.01 Call 195.00 8/14 No 0.53 0.54 0.53 +0.21 +65.63% 13,703 1,329 0.62 0.10 11 52 None
NVDA Options Chain 223.96 Call 235.00 8/14 No 0.19 0.20 0.20 -0.61 -75.31% 13,667 33,142 0.39 0.06 13 58 None
SPCX Options Chain 114.49 Call 160.00 8/14 No 0.44 0.46 0.45 -0.84 -65.12% 13,661 12,630 1.18 0.10 2 35 None
SPCX Options Chain 114.49 Call 150.00 8/14 No 1.11 1.13 1.09 -1.31 -54.59% 13,473 19,780 1.09 0.21 2 35 None
AMZN Options Chain 274.48 Call 280.00 8/14 No 3.05 3.15 3.10 +0.84 +37.17% 13,433 11,593 0.33 0.51 9 61 None
SPCX Options Chain 114.49 Put 130.00 8/14 No 3.85 3.90 3.90 -1.57 -28.71% 12,971 5,572 0.96 -0.32 2 35 None
TSLA Options Chain 320.47 Call 330.00 8/14 No 6.60 6.65 6.66 -0.04 -0.60% 12,882 7,250 0.43 0.51 8 58 None
ACHR Options Chain 5.59 Call 6.50 8/14 Yes 0.26 0.28 0.28 +0.19 +211.12% 12,804 3,905 1.44 0.46 7 37 None
PLTR Options Chain 172.01 Put 170.00 8/14 No 1.36 1.38 1.38 -2.37 -63.20% 12,800 4,805 0.60 -0.20 11 52 None
OKLO Options Chain 48.42 Call 55.00 8/14 No 0.09 0.10 0.09 -0.52 -85.25% 12,201 1,057 1.13 0.06 3 20 None
NVDA Options Chain 223.96 Call 230.00 8/12 No 0.12 0.13 0.12 -0.98 -89.10% 12,100 5,003 0.38 0.07 13 58 None
SOUN Options Chain 8.02 Call 8.00 8/14 No 0.13 0.14 0.14 -0.21 -60.00% 11,818 6,304 0.93 0.26 3 16 None
WULF Options Chain 17.08 Call 18.00 9/18 No 1.26 1.30 1.28 -0.47 -26.86% 11,783 21,903 0.91 0.43 2 38 None
HTZ Options Chain 2.28 Put 2.00 8/14 Yes 0.07 0.09 0.07 -0.06 -46.16% 11,689 13,063 2.00 -0.29 10 21 None
RIG Options Chain 5.29 Call 6.00 9/18 No 0.26 0.28 0.26 +0.16 +160.00% 11,622 7,642 0.53 0.38 6 50 None
INTC Options Chain 101.65 Call 110.00 8/21 No 1.49 1.52 1.51 -1.20 -44.28% 11,588 33,196 0.78 0.20 5 55 None
SPCX Options Chain 114.49 Put 110.00 8/14 No 0.18 0.19 0.18 -0.37 -67.28% 11,567 16,411 1.04 -0.03 2 35 None
RIOT Options Chain 20.51 Put 18.00 8/14 No 0.50 0.52 0.52 +0.23 +79.31% 11,558 535 1.42 -0.25 5 44 None
ACHR Options Chain 5.59 Put 5.50 8/14 Yes 0.09 0.10 0.10 -0.20 -66.67% 11,489 563 1.40 -0.16 7 37 None
HVT Options Chain 29.40 Call 35.00 8/21 No 0.05 0.10 0.05 -0.08 -61.54% 11,456 11 0.87 0.05 15 42 None
PLTR Options Chain 172.01 Put 162.50 8/14 No 0.44 0.45 0.45 -0.90 -66.67% 11,450 1,758 0.64 -0.07 11 52 None
AMZN Options Chain 274.48 Call 285.00 8/14 No 1.50 1.53 1.49 +0.39 +35.46% 11,418 8,446 0.33 0.32 9 61 None
AMZN Options Chain 274.48 Call 275.00 8/28 No 9.45 9.75 9.50 +1.46 +18.16% 11,401 1,463 0.31 0.63 9 61 None
SOFI Options Chain 18.38 Call 19.00 8/14 No 0.11 0.12 0.11 -0.11 -50.00% 11,350 15,982 0.53 0.21 10 46 None
NVDA Options Chain 223.96 Put 210.00 8/14 No 0.66 0.67 0.65 +0.16 +32.66% 11,160 10,617 0.38 -0.14 13 58 None
NVDA Options Chain 223.96 Put 217.50 8/12 No 1.64 1.66 1.63 +0.57 +53.78% 10,833 1,574 0.36 -0.34 13 58 None
TSLA Options Chain 320.47 Call 340.00 8/14 No 2.82 2.85 2.89 -0.26 -8.26% 10,818 10,470 0.45 0.28 8 58 None
DIS Options Chain 104.90 Put 90.00 9/18 No 0.22 0.26 0.27 +0.14 +107.70% 10,739 17,976 0.27 -0.04 14 70 None
PLTR Options Chain 172.01 Put 175.00 8/14 No 2.85 2.88 2.89 -3.53 -54.99% 10,723 475 0.59 -0.35 11 52 None
AAPL Options Chain 313.25 Put 305.00 8/12 No 2.20 2.25 2.25 +1.54 +216.91% 10,715 1,117 0.27 -0.36 9 65 None
NVDA Options Chain 223.96 Call 230.00 8/14 No 0.47 0.49 0.48 -1.33 -73.49% 10,679 33,154 0.36 0.14 13 58 None
WULF Options Chain 17.08 Call 25.00 8/21 No 0.01 0.02 0.02 -0.02 -50.00% 10,675 35,158 1.10 0.01 2 38 None
TSLA Options Chain 320.47 Call 335.00 8/12 No 2.70 2.73 2.74 -0.54 -16.47% 10,652 1,760 0.44 0.33 8 58 None
AMZN Options Chain 274.48 Call 290.00 8/14 No 0.67 0.68 0.68 +0.19 +38.78% 10,540 11,280 0.34 0.19 9 61 None
PLTR Options Chain 172.01 Call 200.00 8/14 No 0.28 0.29 0.28 +0.09 +47.37% 10,405 5,133 0.65 0.05 11 52 None
NVDA Options Chain 223.96 Put 215.00 8/14 No 1.67 1.69 1.65 +0.54 +48.65% 10,359 11,591 0.36 -0.27 13 58 None
AAPL Options Chain 313.25 Call 320.00 8/14 No 0.27 0.28 0.27 -1.26 -82.36% 10,340 12,985 0.27 0.09 9 65 None
SOFI Options Chain 18.38 Call 18.50 8/14 No 0.25 0.26 0.26 -0.14 -35.00% 10,288 13,003 0.51 0.35 10 46 None
GME Options Chain 19.16 Call 20.00 8/14 No 0.09 0.11 0.10 +0.01 +11.12% 10,265 6,048 0.40 0.17 10 39 None
EVTL Options Chain 1.28 Put 1.50 8/21 Yes 0.55 0.65 0.59 +0.39 +195.00% 10,265 20,019 4.51 -0.93 8 29 None
DIS Options Chain 104.90 Call 110.00 9/18 No 1.04 1.17 1.11 -0.40 -26.49% 10,257 6,736 0.24 0.25 14 70 None
WULF Options Chain 17.08 Call 26.00 9/25 No 0.23 0.32 0.25 % 10,166 0 1.26 0.10 2 38 None
MSFT Options Chain 499.99 Call 540.00 8/28 No 2.96 3.10 3.01 +1.06 +54.36% 10,166 492 0.28 0.18 14 72 None
DIS Options Chain 104.90 Call 110.00 8/21 No 0.13 0.18 0.20 -0.15 -42.86% 10,124 16,667 0.26 0.08 14 70 None
MRK Options Chain 128.85 Call 138.00 8/14 No 0.11 0.13 0.13 +0.02 +18.19% 10,086 229 0.36 0.06 9 66 None
DIS Options Chain 104.90 Call 100.00 8/21 No 3.80 4.10 3.90 -1.50 -27.78% 10,052 13,637 0.27 0.78 14 70 None
GLW Options Chain 161.24 Call 115.00 9/18 No 48.15 50.20 48.01 -4.84 -9.16% 10,000 10,254 0.73 0.93 9 54 None
SPCX Options Chain 114.49 Put 125.00 8/14 No 2.01 2.03 2.03 -1.37 -40.30% 9,921 6,361 0.95 -0.19 2 35 None
MRVL Options Chain 218.72 Call 250.00 8/14 No 0.74 0.80 0.75 -0.59 -44.03% 9,903 1,466 0.97 0.08 12 62 None
TSLA Options Chain 320.47 Put 330.00 8/12 No 3.70 3.75 3.68 -2.77 -42.95% 9,737 611 0.43 -0.49 8 58 None
AAPL Options Chain 313.25 Put 305.00 8/14 No 3.05 3.15 3.04 +1.86 +157.63% 9,570 2,929 0.26 -0.38 9 65 None
NFLX Options Chain 74.14 Call 75.00 8/14 No 1.14 1.17 1.15 +0.24 +26.38% 9,427 11,612 0.37 0.50 7 56 None
AMZN Options Chain 274.48 Call 280.00 8/12 No 1.93 1.98 1.97 +0.40 +25.48% 9,195 1,332 0.33 0.50 9 61 None
NVDA Options Chain 223.96 Put 220.00 8/14 No 3.70 3.80 3.70 +1.33 +56.12% 9,067 4,780 0.36 -0.49 13 58 None
AAPL Options Chain 313.25 Call 310.00 8/12 No 0.92 0.96 0.95 -4.10 -81.19% 9,059 917 0.26 0.33 9 65 None
NVDA Options Chain 223.96 Call 225.00 8/19 No 2.31 2.37 2.35 -2.58 -52.34% 9,053 10,268 0.33 0.35 13 58 None
NVDA Options Chain 223.96 Put 215.00 8/12 No 0.89 0.90 0.90 +0.24 +36.37% 8,887 2,397 0.37 -0.21 13 58 None
TSLA Options Chain 320.47 Call 335.00 8/14 No 4.35 4.45 4.43 -0.26 -5.55% 8,788 11,446 0.44 0.39 8 58 None
NVDA Options Chain 223.96 Call 222.50 8/28 Yes 6.85 7.00 7.05 % 8,774 0 0.42 0.48 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
TSLA Options Chain 320.47 Call 332.50 8/12 No 3.60 3.70 3.75 -0.45 -10.72% 8,769 693 0.44 0.41 8 58 None
NFLX Options Chain 74.14 Call 76.00 8/14 No 0.73 0.74 0.72 +0.11 +18.04% 8,762 6,307 0.37 0.37 7 56 None
WULF Options Chain 17.08 Call 22.00 9/18 No 0.44 0.46 0.47 -0.20 -29.86% 8,660 11,777 0.91 0.19 2 38 None
AAPL Options Chain 313.25 Call 325.00 8/14 No 0.12 0.13 0.13 -0.56 -81.16% 8,620 9,231 0.30 0.04 9 65 None
TSLA Options Chain 320.47 Call 375.00 8/28 No 1.95 1.97 2.00 -0.12 -5.66% 8,512 1,151 0.46 0.14 8 58 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
SPCX Options Chain 114.49 Call 155.00 8/14 No 0.69 0.71 0.69 -1.05 -60.35% 8,493 7,986 1.13 0.14 2 35 None
SMCI Options Chain 31.13 Call 35.00 8/14 Yes 1.29 1.31 1.30 +0.25 +23.81% 8,444 10,348 1.63 0.37 14 54 None
AMZN Options Chain 274.48 Call 285.00 8/12 No 0.67 0.69 0.68 +0.08 +13.34% 8,415 1,824 0.33 0.25 9 61 None
PLTR Options Chain 172.01 Call 187.50 8/14 No 1.48 1.51 1.49 +0.71 +91.03% 8,389 2,707 0.60 0.25 11 52 None
AMZN Options Chain 274.48 Call 277.50 8/12 No 3.00 3.10 3.04 +0.68 +28.82% 8,353 1,806 0.33 0.65 9 61 None
TSLA Options Chain 320.47 Call 327.50 8/12 No 6.20 6.35 6.39 0.00 0.00% 8,318 2,913 0.43 0.60 8 58 None
SPCX Options Chain 114.49 Call 157.50 8/14 No 0.55 0.57 0.53 -0.99 -65.14% 8,305 1,040 1.15 0.12 2 35 None
WULF Options Chain 17.08 Put 15.00 8/21 No 0.43 0.47 0.47 +0.06 +14.64% 8,268 38,774 0.88 -0.27 2 38 None
TSLA Options Chain 320.47 Call 340.00 8/12 No 1.42 1.44 1.43 -0.64 -30.92% 8,205 2,634 0.46 0.20 8 58 None
MU Options Chain 877.57 Call 1,000.00 8/14 No 2.25 2.36 2.33 -2.32 -49.90% 8,185 7,026 0.84 0.07 18 76 None
NVDA Options Chain 223.96 Call 240.00 8/21 No 0.48 0.49 0.49 -0.71 -59.17% 8,179 43,361 0.35 0.08 13 58 None
AAPL Options Chain 313.25 Call 305.00 8/12 No 2.83 2.87 2.85 -6.23 -68.62% 8,124 372 0.26 0.64 9 65 None
AAPL Options Chain 313.25 Call 307.50 8/12 No 1.68 1.75 1.70 -5.43 -76.16% 8,102 311 0.26 0.49 9 65 None
WULF Options Chain 17.08 Put 15.00 9/18 No 1.21 1.28 1.20 +0.10 +9.10% 8,049 9,512 0.89 -0.33 2 38 None
WULF Options Chain 17.08 Put 12.00 9/18 No 0.31 0.35 0.36 +0.03 +9.10% 8,040 3,372 0.92 -0.12 2 38 None
NVDA Options Chain 223.96 Call 225.00 8/21 No 2.97 3.05 3.00 -2.59 -46.34% 7,793 37,690 0.34 0.37 13 58 None
LGO Options Chain 0.70 Call 1.00 9/18 Yes 0.15 0.20 0.18 +0.13 +260.00% 7,752 11 2.12 0.55 12 24 None
RKLB Options Chain 82.83 Call 100.00 8/14 Yes 0.87 0.91 0.89 -0.39 -30.47% 7,749 3,548 1.62 0.16 7 44 None
AAPL Options Chain 313.25 Put 300.00 8/12 No 0.70 0.72 0.72 +0.47 +188.00% 7,742 770 0.28 -0.15 9 65 None
RXT Options Chain 4.90 Call 6.00 8/14 Yes 0.15 0.20 0.16 -0.02 -11.12% 7,723 1,976 2.39 0.24 8 26 None
VST Options Chain 140.59 Call 160.00 9/18 Yes 3.65 3.90 3.77 +0.52 +16.00% 7,716 1,620 0.50 0.29 6 56 None
AAPL Options Chain 313.25 Call 310.00 8/14 No 1.71 1.75 1.72 -4.16 -70.75% 7,662 8,536 0.26 0.38 9 65 None
AMC Options Chain 2.58 Call 3.00 8/21 No 0.04 0.05 0.04 -0.04 -50.00% 7,656 86,065 1.21 0.13 7 30 None
NVDA Options Chain 223.96 Call 222.50 8/14 No 1.99 2.00 2.00 -2.95 -59.60% 7,646 6,649 0.36 0.39 13 58 None
SPCX Options Chain 114.49 Call 180.00 8/21 No 0.54 0.57 0.54 -0.75 -58.14% 7,615 11,609 1.08 0.08 2 35 None
VST Options Chain 140.59 Call 175.00 9/18 Yes 1.42 1.65 1.53 +0.08 +5.52% 7,609 7,529 0.51 0.14 6 56 None
SE Options Chain 113.24 Call 135.00 10/16 Yes 4.55 5.00 4.80 +0.50 +11.63% 7,529 260 0.58 0.31 10 58 None
SE Options Chain 113.24 Put 95.00 10/16 Yes 3.20 3.55 3.39 -0.20 -5.58% 7,524 399 0.59 -0.18 10 58 None
SE Options Chain 113.24 Call 120.00 9/11 Yes 6.40 7.80 7.71 % 7,506 7,500 0.68 0.46 10 58 None
SE Options Chain 113.24 Put 105.00 10/16 Yes 6.35 6.85 6.35 -2.41 -27.52% 7,502 351 0.59 -0.30 10 58 None
HTZ Options Chain 2.28 Call 2.00 8/21 Yes 0.38 0.40 0.40 -0.08 -16.67% 7,387 24,401 1.90 0.67 10 21 None
PLTR Options Chain 172.01 Put 167.50 8/14 No 0.92 0.93 0.96 -1.77 -64.84% 7,347 2,515 0.61 -0.14 11 52 None
SPCX Options Chain 114.49 Call 145.00 8/14 No 1.79 1.81 1.77 -1.59 -47.33% 7,250 10,046 1.06 0.30 2 35 None
NBIS Options Chain 187.97 Put 120.00 8/21 No 0.56 0.61 0.61 -0.25 -29.07% 7,220 17,950 1.50 -0.03 3 22 None
HTZ Options Chain 2.28 Call 3.00 9/18 Yes 0.26 0.28 0.27 -0.03 -10.00% 7,158 17,603 1.73 0.39 10 21 None
PURR Options Chain 6.81 Call 7.00 9/18 No 0.60 0.65 0.61 -0.17 -21.80% 7,051 15,239 0.91 0.49 3 16 None
SPCX Options Chain 114.49 Call 160.00 8/21 No 1.59 1.65 1.59 -1.26 -44.22% 7,011 37,170 0.98 0.19 2 35 None
SPCX Options Chain 114.49 Call 136.00 8/14 No 4.10 4.15 4.20 -1.78 -29.77% 7,007 2,278 1.00 0.51 2 35 None
FIG Options Chain 23.26 Call 28.00 8/14 No 0.18 0.25 0.22 +0.10 +83.34% 6,999 1,941 0.97 0.07 3 19 None
FIG Options Chain 23.26 Call 29.00 8/14 No 0.07 0.20 0.12 +0.07 +140.00% 6,951 543 1.02 0.04 3 19 None
MSFT Options Chain 499.99 Call 507.50 8/12 No 6.00 6.20 6.25 +3.35 +115.52% 6,949 170 0.31 0.57 14 72 None
RUN Options Chain 10.20 Call 10.50 8/21 No 0.33 0.35 0.35 -0.18 -33.97% 6,930 6,883 0.76 0.40 16 55 None
PLTR Options Chain 172.01 Put 165.00 8/14 No 0.63 0.64 0.63 -1.30 -67.36% 6,926 4,332 0.62 -0.10 11 52 None
META Options Chain 591.80 Call 610.00 8/14 No 5.70 6.00 5.95 +1.30 +27.96% 6,923 1,366 0.40 0.41 11 66 None
NVDA Options Chain 223.96 Call 227.50 8/12 No 0.26 0.27 0.26 -1.55 -85.64% 6,886 4,521 0.36 0.13 13 58 None
TSLA Options Chain 320.47 Call 325.00 8/12 No 7.90 8.00 8.05 +0.27 +3.47% 6,849 2,732 0.44 0.68 8 58 None
ACHR Options Chain 5.59 Call 7.50 8/14 Yes 0.08 0.09 0.09 +0.06 +200.00% 6,842 937 1.65 0.19 7 37 None
NVDA Options Chain 223.96 Call 230.00 8/21 No 1.65 1.68 1.66 -1.89 -53.24% 6,787 85,167 0.34 0.24 13 58 None
DELL Options Chain 454.16 Call 500.00 8/21 No 15.90 16.35 16.20 +4.81 +42.23% 6,778 6,746 0.83 0.32 11 52 None
IBM Options Chain 237.28 Call 250.00 8/14 No 0.76 0.78 0.76 +0.09 +13.44% 6,722 3,037 0.43 0.18 9 66 None
SPCX Options Chain 114.49 Call 150.00 8/21 No 2.87 2.93 2.92 -1.58 -35.12% 6,652 33,227 0.93 0.30 2 35 None
WMB Options Chain 70.40 Put 65.00 9/18 No 0.55 0.65 0.60 -0.10 -14.29% 6,651 18,574 0.28 -0.16 12 69 None
AAPL Options Chain 313.25 Call 315.00 8/14 No 0.67 0.69 0.68 -2.42 -78.07% 6,616 11,610 0.26 0.19 9 65 None
NVDA Options Chain 223.96 Call 220.00 8/12 No 1.98 2.00 1.99 -3.73 -65.21% 6,607 3,000 0.35 0.50 13 58 None
NVDA Options Chain 223.96 Call 220.00 8/14 No 3.00 3.05 3.03 -3.42 -53.03% 6,560 11,590 0.36 0.51 13 58 None
META Options Chain 591.80 Put 602.50 8/12 No 8.95 9.45 9.35 -4.95 -34.62% 6,519 34 0.41 -0.48 11 66 None
GOOG Options Chain 353.47 Call 370.00 8/14 No 0.57 0.62 0.59 -0.44 -42.72% 6,516 2,585 0.34 0.11 15 73 None
ACHR Options Chain 5.59 Call 7.00 8/21 Yes 0.21 0.22 0.22 +0.14 +175.00% 6,508 18,234 1.12 0.32 7 37 None
PLTR Options Chain 172.01 Put 172.50 8/14 No 1.99 2.02 2.01 -2.94 -59.40% 6,474 601 0.59 -0.27 11 52 None
NVDA Options Chain 223.96 Call 237.50 8/14 No 0.12 0.13 0.12 -0.40 -76.93% 6,463 11,547 0.41 0.04 13 58 None
TSLA Options Chain 320.47 Call 350.00 8/21 No 3.45 3.50 3.50 -0.20 -5.41% 6,442 11,557 0.43 0.23 8 58 None
NVDA Options Chain 223.96 Put 212.50 8/12 No 0.47 0.49 0.47 +0.05 +11.91% 6,422 1,061 0.39 -0.13 13 58 None
TSLA Options Chain 320.47 Put 335.00 8/12 No 6.55 6.65 6.50 -3.00 -31.58% 6,375 88 0.44 -0.67 8 58 None
PCG Options Chain 17.46 Call 18.00 8/21 No 0.17 0.21 0.21 -0.12 -36.37% 6,368 27,496 0.42 0.29 9 50 None
VRT Options Chain 279.20 Put 250.00 8/21 No 4.15 4.55 4.03 -0.67 -14.26% 6,364 6,247 0.69 -0.24 8 55 None
TSLA Options Chain 320.47 Put 332.50 8/12 No 5.00 5.10 5.04 -3.06 -37.78% 6,350 1,533 0.43 -0.59 8 58 None
PLTR Options Chain 172.01 Call 200.00 8/21 No 1.07 1.10 1.09 +0.40 +57.98% 6,343 14,699 0.56 0.14 11 52 None
T Options Chain 23.80 Put 22.50 8/14 No 0.01 0.03 0.01 -0.03 -75.00% 6,322 1,684 0.33 -0.05 15 70 None
SPCX Options Chain 114.49 Put 100.00 8/14 No 0.04 0.05 0.07 -0.09 -56.25% 6,320 19,791 1.20 -0.01 2 35 None
SPCX Options Chain 114.49 Call 135.00 8/21 No 6.95 7.10 7.01 -1.94 -21.68% 6,314 21,024 0.87 0.54 2 35 None
GOOG Options Chain 353.47 Call 375.00 8/14 No 0.30 0.34 0.32 -0.21 -39.63% 6,297 1,634 0.35 0.06 15 73 None
AMZN Options Chain 274.48 Call 282.50 8/12 No 1.17 1.19 1.19 +0.18 +17.83% 6,290 481 0.33 0.36 9 61 None
SPCX Options Chain 114.49 Call 140.00 8/21 No 5.20 5.25 5.15 -2.05 -28.48% 6,288 12,698 0.89 0.45 2 35 None
RCAT Options Chain 9.21 Call 15.00 10/16 Yes 0.70 0.72 0.71 +0.23 +47.92% 6,281 14,561 1.12 0.27 7 35 None
PCG Options Chain 17.46 Call 20.00 8/21 No 0.00 0.04 0.02 -0.03 -60.00% 6,276 5,528 0.48 0.02 9 50 None
NVDA Options Chain 223.96 Call 232.50 8/14 No 0.30 0.31 0.31 -0.92 -74.80% 6,268 32,280 0.37 0.09 13 58 None
TTD Options Chain 13.80 Call 13.00 8/14 Yes 0.36 0.39 0.39 -0.62 -61.39% 6,259 1,338 0.69 0.51 13 47 None
TSLA Options Chain 320.47 Call 350.00 8/14 No 1.11 1.13 1.14 -0.32 -21.92% 6,221 16,092 0.47 0.12 8 58 None
PLTR Options Chain 172.01 Put 150.00 8/21 No 0.40 0.42 0.41 -0.36 -46.76% 6,191 8,244 0.62 -0.03 11 52 None
VRT Options Chain 279.20 Put 220.00 8/21 No 0.26 0.89 0.48 -0.09 -15.79% 6,169 5,943 0.69 -0.04 8 55 None
MSFT Options Chain 499.99 Call 520.00 8/21 No 5.35 5.65 5.45 +2.05 +60.30% 6,155 11,046 0.28 0.34 14 72 None
NOK Options Chain 9.44 Call 10.00 8/14 No 0.05 0.06 0.06 -0.04 -40.00% 6,154 15,604 0.72 0.16 11 44 None
PLTR Options Chain 172.01 Call 180.00 8/21 No 6.00 6.10 6.03 +2.23 +58.69% 6,140 10,506 0.54 0.50 11 52 None
PLTR Options Chain 172.01 Put 160.00 8/14 No 0.32 0.33 0.32 -0.61 -65.60% 6,040 4,915 0.66 -0.04 11 52 None
WULF Options Chain 17.08 Call 22.00 8/21 No 0.05 0.06 0.06 -0.05 -45.46% 6,033 25,739 0.98 0.05 2 38 None
NVTS Options Chain 13.89 Call 15.00 8/28 No 0.59 0.79 0.80 -0.21 -20.80% 6,027 6,201 1.02 0.40 6 36 None
ACHR Options Chain 5.59 Call 9.00 9/18 Yes 0.13 0.15 0.14 +0.08 +133.34% 6,001 616 0.95 0.17 7 37 None
T Options Chain 23.80 Call 24.50 8/14 No 0.05 0.07 0.04 -0.06 -60.00% 5,985 3,148 0.28 0.15 15 70 None
MSFT Options Chain 499.99 Call 515.00 8/12 No 2.61 2.78 2.76 +1.31 +90.35% 5,985 1,459 0.31 0.33 14 72 None
TSLA Options Chain 320.47 Call 320.00 8/12 No 11.80 12.00 11.93 +1.22 +11.40% 5,948 1,037 0.44 0.80 8 58 None
AAPL Options Chain 313.25 Put 300.00 8/14 No 1.31 1.36 1.33 +0.84 +171.43% 5,936 6,724 0.27 -0.19 9 65 None
INTC Options Chain 101.65 Call 110.00 8/12 No 0.06 0.12 0.10 -0.55 -84.62% 5,853 925 0.89 0.05 5 55 None
SPCX Options Chain 114.49 Put 100.00 9/18 No 1.82 1.88 1.87 -0.72 -27.80% 5,820 27,258 0.78 -0.09 2 35 None
SPCX Options Chain 114.49 Call 134.00 8/14 No 4.85 4.95 4.85 -1.90 -28.15% 5,804 989 0.98 0.57 2 35 None
SMCI Options Chain 31.13 Call 33.00 8/14 Yes 1.94 1.99 1.99 +0.44 +28.39% 5,757 3,084 1.59 0.50 14 54 None
TTD Options Chain 13.80 Call 14.00 8/14 Yes 0.10 0.11 0.10 -0.28 -73.69% 5,757 5,412 0.75 0.20 13 47 None
MSFT Options Chain 499.99 Call 510.00 8/14 No 6.55 6.70 6.58 +3.05 +86.41% 5,756 6,701 0.31 0.50 14 72 None
NVDA Options Chain 223.96 Call 220.00 8/17 No 3.50 3.60 3.55 -3.55 -50.00% 5,748 5,793 0.31 0.51 13 58 None
WBD Options Chain 26.78 Call 28.00 9/18 No 0.40 0.44 0.40 +0.10 +33.34% 5,745 49,315 0.21 0.31 3 19 None
HTZ Options Chain 2.28 Call 2.00 8/14 Yes 0.31 0.36 0.33 -0.07 -17.50% 5,699 17,239 2.00 0.71 10 21 None
AAPL Options Chain 313.25 Call 317.50 8/12 No 0.14 0.16 0.14 -1.41 -90.97% 5,683 3,464 0.29 0.07 9 65 None
NVDA Options Chain 223.96 Call 220.00 8/28 Yes 8.00 8.10 8.10 -3.10 -27.68% 5,683 17,884 0.42 0.53 13 58 None
NVDA Options Chain 223.96 Put 222.50 8/12 No 4.30 4.45 4.21 +1.65 +64.46% 5,656 1,061 0.35 -0.66 13 58 None
ACHR Options Chain 5.59 Call 8.00 8/14 Yes 0.05 0.06 0.05 +0.03 +150.00% 5,624 920 1.75 0.12 7 37 None
UBER Options Chain 70.30 Call 80.00 8/21 No 0.92 0.97 0.95 +0.49 +106.53% 5,604 17,624 0.35 0.30 11 63 None
MSTR Options Chain 100.01 Call 105.00 8/14 No 1.00 1.07 1.04 -0.98 -48.52% 5,455 28,888 0.82 0.28 4 54 None
ORCL Options Chain 146.75 Call 150.00 8/14 No 3.65 3.75 3.70 +0.30 +8.83% 5,454 14,524 0.67 0.50 9 67 None
WULF Options Chain 17.08 Call 18.00 8/21 No 0.40 0.43 0.45 -0.34 -43.04% 5,454 8,462 0.93 0.30 2 38 None
ORCL Options Chain 146.75 Call 150.00 8/21 No 5.90 6.05 6.05 +0.60 +11.01% 5,441 25,547 0.62 0.52 9 67 None
MSFT Options Chain 499.99 Call 510.00 8/12 No 4.45 4.80 4.78 +2.46 +106.04% 5,432 872 0.31 0.49 14 72 None
KLAR Options Chain 19.93 Call 20.00 9/18 No 1.80 1.90 1.87 -0.28 -13.03% 5,403 14,494 0.82 0.53 3 18 None
TSLA Options Chain 320.47 Call 360.00 8/14 No 0.47 0.49 0.49 -0.21 -30.00% 5,392 3,900 0.51 0.05 8 58 None
SPCX Options Chain 114.49 Put 135.00 8/14 No 6.45 6.55 6.60 -1.50 -18.52% 5,384 2,108 0.99 -0.46 2 35 None
ORCL Options Chain 146.75 Call 160.00 8/14 No 0.97 1.00 0.98 -0.01 -1.01% 5,384 7,388 0.70 0.20 9 67 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
MSTR Options Chain 100.01 Call 110.00 8/14 No 0.41 0.49 0.45 -0.57 -55.89% 5,381 16,277 0.85 0.15 4 54 None
AMD Options Chain 483.36 Call 500.00 8/14 No 4.50 4.85 4.67 -4.83 -50.85% 5,350 3,654 0.65 0.28 11 60 None
META Options Chain 591.80 Call 635.00 8/14 No 1.29 1.43 1.38 +0.09 +6.98% 5,332 863 0.43 0.14 11 66 None
PLUG Options Chain 2.18 Call 3.00 8/14 Yes 0.02 0.03 0.03 +0.01 +50.00% 5,321 4,278 2.33 0.03 5 25 None
SPCX Options Chain 114.49 Call 132.00 8/14 No 5.75 5.85 5.78 -1.98 -25.52% 5,288 1,801 0.97 0.62 2 35 None
TSLA Options Chain 320.47 Call 350.00 8/12 No 0.39 0.40 0.40 -0.35 -46.67% 5,282 3,486 0.51 0.08 8 58 None
SPCX Options Chain 114.49 Call 130.00 8/14 No 6.80 6.90 6.78 -1.97 -22.52% 5,276 13,312 0.97 0.68 2 35 None
WULF Options Chain 17.08 Call 26.00 8/21 No 0.00 0.03 0.02 -0.01 -33.34% 5,269 78,162 1.27 0.00 2 38 None
META Options Chain 591.80 Call 645.00 8/14 No 0.73 0.86 0.95 +0.19 +25.00% 5,268 561 0.44 0.09 11 66 None
WULF Options Chain 17.08 Call 20.00 9/18 No 0.75 0.78 0.77 -0.25 -24.51% 5,250 16,266 0.91 0.29 2 38 None
TSLA Options Chain 320.47 Put 332.50 8/14 No 6.60 6.75 6.65 -3.30 -33.17% 5,248 251 0.43 -0.55 8 58 None
NVDA Options Chain 223.96 Put 207.50 8/14 No 0.42 0.44 0.42 +0.07 +20.00% 5,246 4,084 0.40 -0.10 13 58 None
SPCX Options Chain 114.49 Put 105.00 8/14 No 0.09 0.10 0.09 -0.20 -68.97% 5,238 12,156 1.12 -0.01 2 35 None
INTC Options Chain 101.65 Put 85.00 8/21 No 0.70 0.82 0.76 +0.01 +1.34% 5,231 8,260 0.75 -0.14 5 55 None
GOOGL Options Chain 358.90 Call 370.00 8/14 No 0.73 0.80 0.85 -0.25 -22.73% 5,230 2,490 0.34 0.13 10 65 None
ACHR Options Chain 5.59 Call 9.00 10/16 Yes 0.25 0.30 0.27 +0.12 +80.00% 5,223 3,568 0.91 0.24 7 37 None
HTZ Options Chain 2.28 Call 3.00 8/21 Yes 0.15 0.16 0.13 -0.08 -38.10% 5,217 14,188 2.46 0.29 10 21 None
SOFI Options Chain 18.38 Put 18.00 8/14 No 0.30 0.31 0.31 +0.02 +6.90% 5,209 3,762 0.51 -0.45 10 46 None
AAPL Options Chain 313.25 Call 315.00 8/12 No 0.26 0.27 0.26 -1.97 -88.35% 5,181 7,926 0.28 0.12 9 65 None
AMZN Options Chain 274.48 Call 290.00 8/21 No 2.05 2.10 2.08 +0.53 +34.20% 5,152 15,588 0.31 0.28 9 61 None
NVDA Options Chain 223.96 Put 205.00 8/14 No 0.28 0.30 0.30 +0.05 +20.00% 5,095 16,358 0.43 -0.07 13 58 None
TSM Options Chain 420.04 Call 370.00 9/04 No 56.15 58.90 56.62 +6.12 +12.12% 5,094 304 0.42 0.90 23 65
Dividend Stock List
NVDA Options Chain 223.96 Call 227.50 8/14 No 0.78 0.79 0.79 -1.82 -69.74% 5,081 32,613 0.36 0.20 13 58 None
OKLO Options Chain 48.42 Call 50.00 8/14 No 0.36 0.38 0.38 -1.33 -77.78% 5,077 4,451 1.03 0.18 3 20 None
NVDA Options Chain 223.96 Put 177.50 8/14 No 0.01 0.03 0.02 -0.01 -33.34% 5,048 410 0.73 0.00 13 58 None
CSCO Options Chain 121.69 Put 110.00 8/21 Yes 0.87 1.00 0.95 -0.40 -29.63% 5,047 10,261 0.66 -0.14 9 60 None
RIVN Options Chain 16.00 Call 17.00 8/14 No 0.08 0.09 0.08 -0.02 -20.00% 5,044 5,675 0.57 0.17 7 37 None
AAPL Options Chain 313.25 Call 320.00 8/21 No 1.10 1.12 1.10 -2.05 -65.08% 5,043 25,697 0.25 0.18 9 65 None
AMZN Options Chain 274.48 Call 295.00 8/14 No 0.28 0.30 0.29 +0.07 +31.82% 5,038 3,192 0.35 0.09 9 61 None
BETA Options Chain 23.51 Call 25.00 9/18 No 1.95 2.35 2.11 +0.01 +0.48% 5,037 818 0.80 0.51 3 18 None
F Options Chain 14.00 Call 14.00 8/14 No 0.09 0.10 0.09 -0.08 -47.06% 5,034 10,291 0.37 0.26 9 48 None
PLTR Options Chain 172.01 Put 150.00 9/04 No 1.28 1.35 1.32 -0.73 -35.61% 5,020 513 0.56 -0.09 11 52 None
SOFI Options Chain 18.38 Call 19.50 8/14 No 0.04 0.05 0.04 -0.06 -60.00% 5,015 11,303 0.55 0.12 10 46 None
WULF Options Chain 17.08 Call 22.00 8/28 No 0.09 0.20 0.20 -0.02 -9.10% 5,002 208 0.94 0.09 2 38 None
ROCK Options Chain 50.23 Put 45.00 8/21 No 0.25 0.75 0.40 -1.70 -80.96% 5,002 5,003 0.59 -0.22 10 50 None
ROCK Options Chain 50.23 Put 35.00 8/21 No 0.00 0.10 0.05 -0.02 -28.58% 5,000 5,161 1.09 -0.01 10 50 None
NOK Options Chain 9.44 Call 10.00 8/21 No 0.15 0.17 0.16 -0.06 -27.28% 4,986 30,959 0.66 0.27 11 44 None
AAPL Options Chain 313.25 Put 307.50 8/14 No 4.30 4.45 4.39 +2.67 +155.24% 4,916 3,096 0.26 -0.50 9 65 None
QCOM Options Chain 168.18 Call 170.00 8/14 No 1.50 1.60 1.55 -1.83 -54.15% 4,906 2,393 0.54 0.34 12 71 None
ONDS Options Chain 9.16 Call 9.50 8/14 Yes 0.50 0.52 0.52 +0.04 +8.34% 4,887 9,743 1.60 0.48 9 40 None
MARA Options Chain 10.19 Put 9.50 8/14 Yes 0.32 0.34 0.32 +0.12 +60.00% 4,842 11,448 0.95 -0.42 4 41 None
ARIS Options Chain 17.40 Put 15.00 9/18 No 0.35 0.55 0.44 -0.06 -12.00% 4,825 550 0.59 -0.23 11 46 None
ORCL Options Chain 146.75 Call 155.00 8/14 No 1.95 2.00 1.95 +0.09 +4.84% 4,817 9,557 0.69 0.33 9 67 None
PATH Options Chain 14.98 Call 19.00 11/20 Yes 1.18 1.26 1.16 0.00 0.00% 4,791 90 0.74 0.35 13 40 None
NVDA Options Chain 223.96 Put 210.00 8/21 No 1.93 1.95 1.95 +0.49 +33.57% 4,766 24,551 0.36 -0.22 13 58 None
NFLX Options Chain 74.14 Call 75.00 9/18 No 3.35 3.50 3.40 +0.30 +9.68% 4,737 15,581 0.34 0.53 7 56 None
HTZ Options Chain 2.28 Call 4.00 8/14 Yes 0.04 0.06 0.06 -0.04 -40.00% 4,730 6,379 3.92 0.07 10 21 None
B Options Chain 41.44 Put 40.00 9/18 No 1.85 1.95 1.89 +0.81 +75.00% 4,695 4,452 0.42 -0.42 3 20 None
NVDA Options Chain 223.96 Put 225.00 8/14 No 6.90 7.10 7.00 +2.55 +57.31% 4,681 5,873 0.36 -0.72 13 58 None
PLTR Options Chain 172.01 Call 172.50 8/14 No 7.95 8.15 8.07 +3.47 +75.44% 4,669 3,612 0.61 0.73 11 52 None
PLTR Options Chain 172.01 Put 180.00 9/04 No 10.15 10.40 10.37 -4.04 -28.04% 4,645 35 0.52 -0.48 11 52 None
SPCX Options Chain 114.49 Call 145.00 8/21 No 3.85 3.95 3.85 -1.80 -31.86% 4,645 16,838 0.91 0.37 2 35 None
SPCX Options Chain 114.49 Put 123.00 8/14 No 1.50 1.52 1.52 -1.32 -46.48% 4,624 4,004 0.95 -0.15 2 35 None
AAPL Options Chain 313.25 Call 320.00 8/12 No 0.08 0.09 0.09 -0.93 -91.18% 4,611 3,924 0.30 0.04 9 65 None
RKT Options Chain 13.72 Call 16.00 10/16 Yes 0.61 0.65 0.62 +0.09 +16.99% 4,592 17,878 0.56 0.32 7 55 None
SPCX Options Chain 114.49 Call 300.00 9/18 No 0.16 0.20 0.17 -0.21 -55.27% 4,589 14,446 1.05 0.02 2 35 None
ACHR Options Chain 5.59 Call 8.50 8/14 Yes 0.03 0.04 0.03 -0.02 -40.00% 4,584 39 1.83 0.08 7 37 None
B Options Chain 41.44 Call 41.00 8/14 No 0.59 0.69 0.66 -2.34 -78.00% 4,555 1,506 0.51 0.49 3 20 None
SNAP Options Chain 5.33 Call 5.50 8/14 No 0.08 0.09 0.08 -0.01 -11.12% 4,554 11,621 0.59 0.38 8 31 None
AAL Options Chain 15.93 Put 13.00 11/20 Yes 0.61 0.64 0.63 +0.07 +12.50% 4,528 3,014 0.54 -0.21 5 41 None
NFLX Options Chain 74.14 Call 77.00 8/14 No 0.43 0.44 0.43 +0.03 +7.50% 4,528 9,579 0.37 0.26 7 56 None
AAPL Options Chain 313.25 Put 307.50 8/12 No 3.55 3.70 3.56 +2.46 +223.64% 4,518 686 0.26 -0.51 9 65 None
SPCX Options Chain 114.49 Put 132.00 8/14 No 4.80 4.90 4.85 -1.65 -25.39% 4,506 708 0.97 -0.38 2 35 None
ONDS Options Chain 9.16 Call 10.00 8/14 Yes 0.35 0.36 0.35 +0.01 +2.95% 4,504 11,493 1.63 0.36 9 40 None
AAPL Options Chain 313.25 Call 305.00 8/14 No 3.75 3.90 3.81 -5.64 -59.69% 4,502 1,275 0.26 0.62 9 65 None
META Options Chain 591.80 Call 610.00 8/12 No 3.25 3.50 3.45 +0.30 +9.53% 4,502 301 0.41 0.37 11 66 None
MRVL Options Chain 218.72 Call 250.00 8/21 No 2.78 3.05 2.89 -0.96 -24.94% 4,501 15,321 0.85 0.18 12 62 None
ROCK Options Chain 50.23 Put 40.00 9/18 No 0.00 4.80 0.45 +0.05 +12.50% 4,500 35 1.53 -0.10 10 50 None
ROCK Options Chain 50.23 Put 50.00 9/18 No 0.60 4.90 3.55 % 4,500 0 0.73 -0.48 10 50 None
NKE Options Chain 41.70 Call 50.00 9/18 No 0.18 0.20 0.19 0.00 0.00% 4,492 21,270 0.38 0.08 13 59 None
NVDA Options Chain 223.96 Call 220.00 8/21 No 5.00 5.05 5.10 -3.25 -38.93% 4,490 48,419 0.34 0.52 13 58 None
AAPL Options Chain 313.25 Call 307.50 8/14 No 2.62 2.66 2.63 -5.03 -65.67% 4,483 1,320 0.26 0.50 9 65 None
BAC Options Chain 63.30 Put 63.00 8/14 No 0.26 0.27 0.26 -0.30 -53.58% 4,481 3,015 0.21 -0.29 12 74 None
MARA Options Chain 10.19 Call 10.50 8/14 Yes 0.13 0.14 0.14 -0.15 -51.73% 4,480 43,242 1.01 0.24 4 41 None
SPCX Options Chain 114.49 Put 134.00 8/14 No 5.90 6.00 5.88 -1.72 -22.64% 4,479 531 0.99 -0.43 2 35 None
GOOGL Options Chain 358.90 Call 360.00 8/14 No 2.63 2.78 2.69 -0.59 -17.99% 4,476 6,415 0.33 0.33 10 65 None
PLTR Options Chain 172.01 Put 177.50 8/14 No 3.95 4.00 3.96 -4.05 -50.57% 4,476 149 0.59 -0.43 11 52 None
AMZN Options Chain 274.48 Call 285.00 8/21 No 3.35 3.45 3.39 +0.82 +31.91% 4,453 23,126 0.31 0.39 9 61 None
NOW Options Chain 124.88 Call 130.00 8/14 No 1.94 1.99 1.95 +0.15 +8.34% 4,450 3,189 0.62 0.33 7 54 None
SMCI Options Chain 31.13 Call 40.00 8/14 Yes 0.44 0.47 0.45 +0.06 +15.39% 4,444 13,188 1.74 0.16 14 54 None
AVGO Options Chain 427.76 Put 425.00 8/14 No 9.00 9.90 9.50 +1.10 +13.10% 4,442 730 0.45 -0.45 10 62 None
OPEN Options Chain 3.48 Call 3.50 8/14 No 0.13 0.14 0.14 +0.02 +16.67% 4,421 4,484 0.77 0.54 6 31 None
MRVL Options Chain 218.72 Call 235.00 8/14 No 2.33 2.50 2.38 -1.25 -34.44% 4,405 1,629 0.94 0.21 12 62 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
NVDA Options Chain 223.96 Put 217.50 8/14 No 2.55 2.58 2.51 +0.88 +53.99% 4,391 3,782 0.36 -0.37 13 58 None
TSLA Options Chain 320.47 Call 332.50 8/14 No 5.40 5.50 5.48 -0.17 -3.01% 4,389 6,883 0.43 0.45 8 58 None
TE Options Chain 5.85 Put 5.00 8/21 No 0.35 0.40 0.37 +0.04 +12.13% 4,384 1,747 1.60 -0.32 3 16 None
SPCX Options Chain 114.49 Put 120.00 8/21 No 2.54 2.60 2.59 -1.24 -32.38% 4,384 13,072 0.84 -0.18 2 35 None
SPCX Options Chain 114.49 Put 118.00 8/14 No 0.67 0.69 0.68 -0.92 -57.50% 4,372 1,164 0.96 -0.08 2 35 None
WULF Options Chain 17.08 Call 21.00 8/21 No 0.07 0.08 0.09 -0.07 -43.75% 4,355 24,696 0.94 0.07 2 38 None
SPCX Options Chain 114.49 Call 133.00 8/14 No 5.30 5.40 5.30 % 4,349 0 0.98 0.60 2 35 None
PLTR Options Chain 172.01 Call 175.00 8/21 No 8.55 8.70 8.65 +3.10 +55.86% 4,347 7,354 0.54 0.62 11 52 None
SOFI Options Chain 18.38 Put 17.00 8/14 No 0.06 0.07 0.07 0.00 0.00% 4,340 7,426 0.52 -0.15 10 46 None
ACHR Options Chain 5.59 Call 6.00 8/14 Yes 0.48 0.50 0.50 +0.31 +163.16% 4,339 7,309 1.37 0.66 7 37 None
SPCX Options Chain 114.49 Call 150.00 9/18 No 7.60 7.75 7.65 -1.65 -17.75% 4,338 24,829 0.79 0.41 2 35 None
SMCI Options Chain 31.13 Call 50.00 8/14 Yes 0.07 0.08 0.07 -0.01 -12.50% 4,321 5,852 2.05 0.03 14 54 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
OPEN Options Chain 3.48 Call 4.00 8/14 No 0.01 0.02 0.02 0.00 0.00% 4,316 8,178 0.89 0.07 6 31 None
PFE Options Chain 26.67 Put 25.00 9/18 No 0.10 0.12 0.11 -0.05 -31.25% 4,305 49,630 0.22 -0.12 7 59 None
JD Options Chain 32.91 Put 33.00 9/18 Yes 1.33 1.39 1.39 -0.12 -7.95% 4,302 2,800 0.36 -0.46 14 53 None
MSFT Options Chain 499.99 Call 550.00 9/04 No 2.85 3.15 2.81 +0.56 +24.89% 4,302 846 0.27 0.16 14 72 None
TSLA Options Chain 320.47 Call 337.50 8/12 No 1.96 1.99 2.01 -0.61 -23.29% 4,293 822 0.45 0.26 8 58 None
MRNA Options Chain 59.17 Call 59.00 8/14 No 2.21 2.69 2.93 +0.55 +23.11% 4,276 7,176 0.85 0.57 10 43 None
AAPL Options Chain 313.25 Call 310.00 8/21 No 3.50 3.55 3.55 -4.10 -53.60% 4,263 26,161 0.24 0.43 9 65 None
HPE Options Chain 53.22 Call 55.00 8/21 No 2.84 2.97 2.88 +0.85 +41.88% 4,262 11,206 0.71 0.55 10 54 None
NOK Options Chain 9.44 Call 11.00 10/16 No 0.47 0.49 0.47 -0.08 -14.55% 4,250 7,822 0.66 0.33 11 44 None
ORCL Options Chain 146.75 Call 160.00 8/21 No 2.60 2.69 2.65 +0.20 +8.17% 4,242 18,517 0.63 0.29 9 67 None
META Options Chain 591.80 Call 620.00 8/14 No 3.25 3.45 3.33 +0.53 +18.93% 4,232 971 0.41 0.27 11 66 None
ONDS Options Chain 9.16 Call 13.00 9/18 Yes 0.41 0.44 0.42 +0.06 +16.67% 4,221 8,496 1.18 0.25 9 40 None
T Options Chain 23.80 Call 24.00 8/14 No 0.18 0.21 0.17 -0.07 -29.17% 4,205 4,837 0.27 0.36 15 70 None
MSFT Options Chain 499.99 Call 520.00 8/28 No 7.85 8.40 8.05 +2.39 +42.23% 4,203 4,496 0.28 0.38 14 72 None
PFE Options Chain 26.67 Call 27.00 8/14 No 0.28 0.30 0.30 +0.12 +66.67% 4,200 4,091 0.23 0.52 7 59 None
SPCX Options Chain 114.49 Put 131.00 8/14 No 4.30 4.40 4.30 -1.70 -28.34% 4,190 723 0.97 -0.35 2 35 None
RKLB Options Chain 82.83 Call 85.00 8/14 Yes 3.60 3.80 3.70 -1.05 -22.11% 4,166 3,139 1.52 0.47 7 44 None
T Options Chain 23.80 Put 23.00 9/18 No 0.42 0.44 0.42 -0.02 -4.55% 4,152 22,288 0.26 -0.32 15 70 None
SOFI Options Chain 18.38 Put 17.50 8/14 No 0.14 0.15 0.14 0.00 0.00% 4,144 5,970 0.51 -0.27 10 46 None
PLTR Options Chain 172.01 Put 150.00 8/14 No 0.12 0.13 0.13 -0.13 -50.00% 4,142 6,614 0.80 0.00 11 52 None
ABCL Options Chain 7.60 Call 10.00 8/21 No 0.25 0.30 0.26 +0.21 +420.00% 4,138 6,254 0.90 0.33 10 32 None
GME Options Chain 19.16 Call 19.50 8/14 No 0.21 0.22 0.20 +0.04 +25.00% 4,135 4,575 0.36 0.34 10 39 None
MSFT Options Chain 499.99 Call 535.00 9/04 No 5.35 6.00 5.66 +1.19 +26.63% 4,109 5,300 0.28 0.27 14 72 None
CMG Options Chain 32.79 Put 34.00 8/14 No 1.37 1.58 1.48 +0.01 +0.68% 4,081 7,368 0.50 -0.80 9 50 None
META Options Chain 591.80 Put 500.00 8/21 No 0.16 0.20 0.19 -0.13 -40.63% 4,073 7,368 0.47 -0.01 11 66 None
ONDS Options Chain 9.16 Call 10.00 8/21 Yes 0.50 0.53 0.52 +0.03 +6.13% 4,071 16,634 1.26 0.42 9 40 None
POET Options Chain 8.96 Call 8.00 8/21 Yes 1.03 1.14 1.06 -0.29 -21.49% 4,066 7,802 1.25 0.68 7 32 None
NFLX Options Chain 74.14 Call 80.00 8/14 No 0.08 0.09 0.09 -0.03 -25.00% 4,053 10,018 0.39 0.06 7 56 None
NVDA Options Chain 223.96 Call 225.00 8/28 Yes 5.85 5.95 5.88 -2.66 -31.15% 4,044 9,910 0.42 0.43 13 58 None
CSCO Options Chain 121.69 Call 137.00 8/14 Yes 1.13 1.22 1.22 +0.63 +106.78% 4,039 10 0.92 0.17 9 60 None
NVTS Options Chain 13.89 Call 14.00 8/28 No 0.95 1.14 1.05 -0.41 -28.09% 4,034 4,070 1.06 0.51 6 36 None
UEC Options Chain 11.26 Put 10.00 11/20 Yes 1.04 1.10 1.07 -0.08 -6.96% 4,002 1,064 0.78 -0.29 6 40 None
RKLB Options Chain 82.83 Call 100.00 8/21 Yes 1.53 1.66 1.60 -0.50 -23.81% 3,990 11,185 1.21 0.21 7 44 None
INTC Options Chain 101.65 Put 95.00 8/21 No 3.30 3.45 3.35 +0.60 +21.82% 3,979 13,167 0.75 -0.40 5 55 None
IREN Options Chain 41.23 Put 35.00 8/14 No 0.35 0.37 0.36 +0.02 +5.89% 3,972 5,947 1.21 -0.13 9 42 None
AMC Options Chain 2.58 Call 2.50 8/21 No 0.13 0.14 0.14 -0.08 -36.37% 3,971 44,098 0.95 0.45 7 30 None
RIOT Options Chain 20.51 Call 21.00 8/14 No 0.60 0.65 0.62 -0.42 -40.39% 3,966 15,746 1.37 0.36 5 44 None
RKLB Options Chain 82.83 Call 120.00 9/18 Yes 1.85 1.97 1.96 -0.34 -14.79% 3,952 6,239 1.02 0.18 7 44 None
RIVN Options Chain 16.00 Call 16.50 8/14 No 0.17 0.19 0.17 -0.05 -22.73% 3,935 4,773 0.54 0.31 7 37 None
WDC Options Chain 434.30 Put 290.00 9/18 No 2.37 2.84 2.66 -0.46 -14.75% 3,929 649 0.84 -0.05 13 68 None
ACHR Options Chain 5.59 Put 6.00 8/14 Yes 0.26 0.27 0.26 -0.34 -56.67% 3,926 175 1.41 -0.34 7 37 None
RILY Options Chain 7.18 Call 7.50 8/14 Yes 0.11 0.13 0.11 -0.06 -35.30% 3,917 1,847 0.77 0.35 17 39 None
MSTR Options Chain 100.01 Put 90.00 8/14 No 0.75 0.82 0.78 +0.12 +18.19% 3,913 5,287 0.81 -0.13 4 54 None
SMCI Options Chain 31.13 Call 42.00 8/14 Yes 0.28 0.30 0.30 +0.01 +3.45% 3,911 658 1.81 0.11 14 54 None
SMCI Options Chain 31.13 Call 34.00 8/21 Yes 1.90 2.00 1.94 +0.32 +19.76% 3,911 64,934 1.12 0.46 14 54 None
TSLA Options Chain 320.47 Put 325.00 8/12 No 1.84 1.87 1.81 -2.24 -55.31% 3,904 724 0.43 -0.32 8 58 None
NVDA Options Chain 223.96 Put 205.00 8/12 No 0.10 0.11 0.10 -0.03 -23.08% 3,902 800 0.48 -0.03 13 58 None
AMZN Options Chain 274.48 Call 280.00 8/21 No 5.25 5.35 5.30 +1.20 +29.27% 3,901 43,206 0.31 0.52 9 61 None
SKHY Options Chain 138.15 Call 150.00 9/25 No 11.50 11.80 11.64 -1.36 -10.47% 3,885 2 0.84 0.43 3 22 None
AAPL Options Chain 313.25 Put 295.00 8/14 No 0.51 0.53 0.52 +0.31 +147.62% 3,853 3,349 0.28 -0.09 9 65 None
UBER Options Chain 70.30 Call 80.00 8/14 No 0.44 0.46 0.44 +0.27 +158.83% 3,851 3,683 0.40 0.21 11 63 None
XOM Options Chain 153.04 Call 160.00 8/14 No 1.36 1.42 1.44 +0.98 +213.05% 3,849 6,089 0.32 0.37 13 72 None
SPCX Options Chain 114.49 Put 110.00 8/21 No 0.83 0.87 0.84 -0.69 -45.10% 3,848 21,364 0.86 -0.07 2 35 None
MP Options Chain 51.11 Call 60.00 8/14 Yes 0.56 0.65 0.60 +0.30 +100.00% 3,830 3,308 0.94 0.21 4 51 None
SOUN Options Chain 8.02 Call 7.50 8/14 No 0.32 0.33 0.33 -0.30 -47.62% 3,829 2,954 0.87 0.49 3 16 None
ONDS Options Chain 9.16 Call 9.50 8/28 Yes 0.81 0.85 0.82 +0.03 +3.80% 3,827 7,435 1.16 0.52 9 40 None
BABA Options Chain 128.41 Call 135.00 8/14 No 1.40 1.45 1.46 +0.64 +78.05% 3,822 5,856 0.48 0.29 14 26 None
NVDA Options Chain 223.96 Put 212.50 8/14 No 1.05 1.07 1.04 +0.31 +42.47% 3,812 21,170 0.37 -0.19 13 58 None
RKLB Options Chain 82.83 Call 90.00 8/14 Yes 2.30 2.38 2.30 -0.80 -25.81% 3,806 5,843 1.56 0.34 7 44 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
AAPL Options Chain 313.25 Call 275.00 8/21 No 30.80 31.80 32.00 -6.35 -16.56% 3,796 6,422 0.44 0.98 9 65 None
PLTR Options Chain 172.01 Call 170.00 8/14 No 9.75 10.00 9.88 +4.03 +68.89% 3,792 13,234 0.61 0.80 11 52 None
MSFT Options Chain 499.99 Put 500.00 8/12 No 1.61 1.75 1.59 -3.71 -70.00% 3,785 141 0.33 -0.23 14 72 None
JBLU Options Chain 6.06 Call 6.00 8/14 No 0.05 0.07 0.07 -0.13 -65.00% 3,771 2,151 0.60 0.28 7 24 None
MSFT Options Chain 499.99 Call 520.00 8/14 No 2.75 2.85 2.82 +1.39 +97.21% 3,767 3,334 0.31 0.28 14 72 None
MSFT Options Chain 499.99 Call 520.00 8/12 No 1.32 1.50 1.41 +0.65 +85.53% 3,765 545 0.32 0.21 14 72 None
B Options Chain 41.44 Call 40.00 8/14 No 1.04 1.15 1.21 -2.65 -68.66% 3,765 1,610 0.53 0.67 3 20 None
AMZN Options Chain 274.48 Put 275.00 8/21 No 4.35 4.55 4.36 -1.69 -27.94% 3,730 4,332 0.31 -0.35 9 61 None
GIS Options Chain 36.89 Call 40.00 8/21 No 0.10 0.15 0.11 -0.01 -8.34% 3,723 14,976 0.33 0.10 5 53 None
AMZN Options Chain 274.48 Call 275.00 8/14 No 5.65 5.80 5.69 +1.48 +35.16% 3,722 13,388 0.33 0.71 9 61 None
AMC Options Chain 2.58 Call 2.50 8/14 No 0.08 0.10 0.09 -0.09 -50.00% 3,715 886 1.13 0.42 7 30 None
SPCX Options Chain 114.49 Put 100.00 8/21 No 0.27 0.28 0.28 -0.31 -52.55% 3,708 26,165 0.94 -0.03 2 35 None
RKLB Options Chain 82.83 Call 140.00 9/18 Yes 0.76 1.14 0.92 -0.01 -1.08% 3,691 4,541 1.06 0.09 7 44 None
AAPL Options Chain 313.25 Call 312.50 8/14 No 1.07 1.10 1.10 -3.29 -74.95% 3,686 6,723 0.26 0.28 9 65 None
META Options Chain 591.80 Call 620.00 8/12 No 1.50 1.57 1.54 -0.01 -0.65% 3,685 116 0.43 0.21 11 66 None
MRVL Options Chain 218.72 Call 230.00 8/14 No 3.20 3.55 3.45 -1.45 -29.60% 3,678 5,099 0.94 0.28 12 62 None
ORCL Options Chain 146.75 Call 200.00 10/16 Yes 4.50 4.80 4.62 +0.22 +5.00% 3,612 10,659 0.71 0.21 9 67 None
AMC Options Chain 2.58 Call 3.00 9/18 No 0.14 0.15 0.15 -0.05 -25.00% 3,607 33,791 1.00 0.31 7 30 None
TSLA Options Chain 320.47 Put 327.50 8/12 No 2.66 2.70 2.67 -2.48 -48.16% 3,602 484 0.43 -0.40 8 58 None
NFLX Options Chain 74.14 Call 75.00 10/16 No 5.05 5.15 5.09 +0.24 +4.95% 3,600 20,993 0.38 0.55 7 56 None
NVDA Options Chain 223.96 Put 207.50 8/12 No 0.16 0.17 0.14 -0.04 -22.23% 3,595 856 0.45 -0.05 13 58 None
INTC Options Chain 101.65 Put 85.00 8/14 No 0.15 0.20 0.17 -0.03 -15.00% 3,586 3,854 0.86 -0.07 5 55 None
KO Options Chain 87.16 Call 89.00 8/14 No 0.22 0.24 0.22 +0.01 +4.77% 3,582 1,319 0.21 0.12 9 61 None
SPCX Options Chain 114.49 Call 139.00 8/14 No 3.10 3.20 3.15 -1.85 -37.00% 3,571 817 1.01 0.44 2 35 None
BABA Options Chain 128.41 Call 140.00 8/14 No 0.46 0.50 0.49 +0.19 +63.34% 3,565 3,401 0.51 0.12 14 26 None
SPCX Options Chain 114.49 Call 138.00 8/14 No 3.40 3.50 3.41 -1.84 -35.05% 3,527 1,759 1.01 0.46 2 35 None
MSTR Options Chain 100.01 Call 100.00 8/14 No 2.27 2.39 2.30 -1.58 -40.73% 3,507 16,982 0.78 0.49 4 54 None
SNDK Options Chain 1,219.98 Call 1,600.00 8/14 No 1.40 1.75 1.60 -0.60 -27.28% 3,506 968 1.20 0.03 3 22 None
AMZN Options Chain 274.48 Call 300.00 8/21 No 0.72 0.74 0.74 +0.23 +45.10% 3,501 41,930 0.32 0.12 9 61 None
AAPL Options Chain 313.25 Call 312.50 8/12 No 0.48 0.50 0.50 -3.00 -85.72% 3,487 1,001 0.27 0.20 9 65 None
SMCI Options Chain 31.13 Call 36.00 8/14 Yes 1.02 1.06 1.06 +0.21 +24.71% 3,487 1,586 1.65 0.31 14 54 None
AMZN Options Chain 274.48 Put 275.00 8/12 No 1.45 1.47 1.48 -2.02 -57.72% 3,480 240 0.34 -0.23 9 61 None
LBRT Options Chain 19.94 Put 18.00 9/18 No 0.45 0.60 0.50 -0.16 -24.25% 3,474 131 0.60 -0.21 9 50 None
TTD Options Chain 13.80 Call 14.00 8/21 Yes 0.21 0.23 0.22 -0.39 -63.94% 3,471 1,196 0.63 0.27 13 47 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SPCX Options Chain 114.49 Call 115.00 8/21 No 18.75 20.05 18.95 -1.72 -8.33% 3,455 9,846 0.83 0.89 2 35 None
ASTS Options Chain 71.94 Call 120.00 9/18 Yes 1.05 1.21 1.05 -0.40 -27.59% 3,447 5,990 1.14 0.11 5 42 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
T Options Chain 23.80 Put 23.50 8/14 No 0.13 0.15 0.14 -0.02 -12.50% 3,445 776 0.27 -0.36 15 70 None
TSLA Options Chain 320.47 Put 317.50 8/12 No 0.52 0.53 0.53 -1.23 -69.89% 3,424 722 0.45 -0.15 8 58 None
AMZN Options Chain 274.48 Call 275.00 8/21 No 7.75 8.00 7.87 +1.57 +24.93% 3,424 18,219 0.31 0.65 9 61 None
TSLA Options Chain 320.47 Put 325.00 8/14 No 3.25 3.35 3.29 -2.06 -38.51% 3,423 1,021 0.43 -0.36 8 58 None
AAPL Options Chain 313.25 Call 350.00 8/21 No 0.04 0.05 0.05 -0.07 -58.34% 3,412 21,823 0.32 0.01 9 65 None
INTC Options Chain 101.65 Call 105.00 8/14 No 1.13 1.19 1.18 -1.48 -55.64% 3,404 8,167 0.85 0.22 5 55 None
BAC Options Chain 63.30 Call 64.00 8/14 No 0.38 0.41 0.42 +0.10 +31.25% 3,401 10,965 0.19 0.44 12 74 None
SOUN Options Chain 8.02 Call 8.50 8/14 No 0.05 0.06 0.05 -0.13 -72.23% 3,395 6,600 1.00 0.12 3 16 None
NVDA Options Chain 223.96 Put 202.50 8/12 No 0.07 0.08 0.07 -0.03 -30.00% 3,383 878 0.52 -0.01 13 58 None
NVDA Options Chain 223.96 Put 225.00 8/12 No 6.15 6.45 6.30 +2.55 +68.00% 3,371 1,333 0.35 -0.78 13 58 None
SPCX Options Chain 114.49 Call 137.00 8/14 No 3.75 3.80 3.71 -1.94 -34.34% 3,371 3,424 1.00 0.49 2 35 None
TTD Options Chain 13.80 Call 13.50 8/14 Yes 0.19 0.20 0.19 -0.47 -71.22% 3,363 1,125 0.72 0.33 13 47 None
VST Options Chain 140.59 Call 165.00 8/21 Yes 0.35 0.43 0.38 -0.01 -2.57% 3,360 17,810 0.54 0.08 6 56 None
SPCX Options Chain 114.49 Put 115.00 8/21 No 1.49 1.53 1.50 -0.96 -39.03% 3,357 12,869 0.85 -0.11 2 35 None
BAC Options Chain 63.30 Put 62.00 8/14 No 0.09 0.10 0.10 -0.13 -56.53% 3,351 6,384 0.22 -0.14 12 74 None
TSLA Options Chain 320.47 Put 330.00 8/14 No 5.35 5.45 5.32 -2.43 -31.36% 3,348 1,754 0.43 -0.49 8 58 None
ASTS Options Chain 71.94 Call 140.00 9/18 Yes 0.44 0.62 0.60 -0.10 -14.29% 3,347 9,794 1.19 0.06 5 42 None
AMZN Options Chain 274.48 Put 275.00 8/14 No 2.45 2.50 2.48 -1.92 -43.64% 3,341 3,632 0.33 -0.29 9 61 None
AAPL Options Chain 313.25 Call 330.00 8/21 No 0.32 0.33 0.32 -0.71 -68.94% 3,339 29,510 0.26 0.07 9 65 None
TSLA Options Chain 320.47 Call 330.00 8/21 No 10.10 10.25 10.30 +0.40 +4.04% 3,332 4,764 0.41 0.52 8 58 None
ACHR Options Chain 5.59 Put 6.50 8/14 Yes 0.54 0.56 0.55 -0.57 -50.90% 3,327 26 1.48 -0.54 7 37 None
RIOT Options Chain 20.51 Call 22.00 8/14 No 0.39 0.41 0.38 -0.31 -44.93% 3,322 2,682 1.39 0.25 5 44 None
PFE Options Chain 26.67 Put 26.00 9/18 No 0.27 0.29 0.26 -0.12 -31.58% 3,320 8,783 0.20 -0.25 7 59 None
SPCX Options Chain 114.49 Put 128.00 8/14 No 3.00 3.10 3.00 -1.61 -34.93% 3,306 2,167 0.96 -0.27 2 35 None
TEM Options Chain 51.92 Call 60.00 8/14 No 0.49 0.59 0.52 +0.34 +188.89% 3,300 124 0.81 0.23 3 21 None
BYND Options Chain 0.54 Call 1.00 8/28 No 0.01 0.02 0.01 0.00 0.00% 3,300 9,692 2.00 0.04 9 18 None
PFE Options Chain 26.67 Call 28.00 8/21 No 0.09 0.10 0.10 +0.05 +100.00% 3,299 12,983 0.20 0.17 7 59 None
NFLX Options Chain 74.14 Call 78.00 8/14 No 0.24 0.25 0.26 0.00 0.00% 3,299 7,607 0.38 0.18 7 56 None
TSLA Options Chain 320.47 Call 327.50 8/14 No 7.90 8.05 8.09 +0.29 +3.72% 3,298 2,605 0.43 0.58 8 58 None
MARA Options Chain 10.19 Call 10.00 8/14 Yes 0.26 0.27 0.27 -0.24 -47.06% 3,295 12,110 0.99 0.39 4 41 None
SPCX Options Chain 114.49 Call 130.00 8/21 No 9.15 9.40 9.50 -1.77 -15.71% 3,281 17,327 0.86 0.64 2 35 None
NVDA Options Chain 223.96 Call 235.00 8/12 No 0.04 0.05 0.04 -0.36 -90.00% 3,272 7,792 0.43 0.01 13 58 None
S Options Chain 21.40 Call 22.00 9/18 Yes 2.05 2.10 2.05 +0.35 +20.59% 3,271 35,347 0.67 0.54 6 43 None
UBER Options Chain 70.30 Call 70.00 8/21 No 7.40 7.95 7.70 +2.37 +44.47% 3,236 11,516 0.47 0.94 11 63 None
AAPL Options Chain 313.25 Put 302.50 8/12 No 1.28 1.32 1.30 +0.86 +195.46% 3,235 180 0.27 -0.24 9 65 None
BAC Options Chain 63.30 Call 65.00 8/14 No 0.11 0.12 0.12 +0.02 +20.00% 3,231 2,602 0.20 0.18 12 74 None
BB Options Chain 8.98 Call 10.00 8/14 No 0.03 0.04 0.04 -0.02 -33.34% 3,222 3,500 0.73 0.11 11 37 None
NVDA Options Chain 223.96 Put 200.00 8/21 No 0.60 0.62 0.61 +0.07 +12.97% 3,211 40,433 0.40 -0.06 13 58 None
MPT Options Chain 4.70 Call 4.50 8/14 No 0.01 0.02 0.01 -0.32 -96.97% 3,201 2,299 0.68 0.09 3 15 None
BABA Options Chain 128.41 Call 130.00 8/14 No 3.50 3.65 3.56 +1.38 +63.31% 3,174 4,310 0.47 0.58 14 26 None
AMC Options Chain 2.58 Call 3.50 9/18 No 0.07 0.09 0.09 -0.04 -30.77% 3,173 10,594 1.08 0.20 7 30 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
SOUN Options Chain 8.02 Call 9.00 8/14 No 0.02 0.03 0.02 -0.08 -80.00% 3,172 5,397 1.12 0.05 3 16 None
TSLA Options Chain 320.47 Put 327.50 8/14 No 4.20 4.30 4.23 -2.27 -34.93% 3,168 829 0.43 -0.42 8 58 None
APA Options Chain 36.60 Call 42.00 8/14 No 0.22 0.40 0.26 +0.24 +1,200.00% 3,155 9 0.47 0.22 14 62 None
SOFI Options Chain 18.38 Call 18.00 8/14 No 0.50 0.51 0.51 -0.16 -23.89% 3,154 9,198 0.50 0.55 10 46 None
MPT Options Chain 4.70 Put 4.50 8/21 No 0.34 0.40 0.39 +0.28 +254.55% 3,149 5,341 0.90 -0.89 3 15 None
AMZN Options Chain 274.48 Put 270.00 8/14 No 1.05 1.08 1.07 -1.33 -55.42% 3,147 3,052 0.34 -0.15 9 61 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
TTD Options Chain 13.80 Call 15.00 8/14 Yes 0.02 0.03 0.03 -0.11 -78.58% 3,142 3,932 0.87 0.06 13 47 None
HPE Options Chain 53.22 Call 65.00 8/14 No 0.08 0.11 0.08 +0.03 +60.00% 3,136 294 0.86 0.05 10 54 None
BFLY Options Chain 8.70 Call 10.00 8/21 No 0.70 0.75 0.70 +0.41 +141.38% 3,131 15,623 1.00 0.50 8 33 None
ONDS Options Chain 9.16 Call 12.00 8/14 Yes 0.09 0.10 0.09 0.00 0.00% 3,131 3,746 1.85 0.12 9 40 None
TSLA Options Chain 320.47 Put 300.00 8/14 No 0.18 0.20 0.19 -0.23 -54.77% 3,118 3,098 0.49 -0.02 8 58 None
ORCL Options Chain 146.75 Call 200.00 9/18 Yes 2.52 2.69 2.59 +0.16 +6.59% 3,111 31,069 0.77 0.16 9 67 None
VST Options Chain 140.59 Call 155.00 8/21 Yes 1.32 1.54 1.45 +0.17 +13.29% 3,111 6,817 0.53 0.22 6 56 None
NRGV Options Chain 3.49 Put 3.00 8/21 Yes 0.15 0.25 0.22 -0.06 -21.43% 3,107 3,215 1.78 -0.29 10 29
Small Cap Stock List
VZ Options Chain 46.96 Call 47.00 8/14 No 0.38 0.42 0.42 -0.21 -33.34% 3,106 1,984 0.26 0.45 10 73 None
AA Options Chain 50.17 Call 50.00 8/21 No 2.58 2.97 2.70 +0.63 +30.44% 3,105 13,349 0.55 0.62 17 52 None
AMZN Options Chain 274.48 Call 282.50 8/14 No 2.16 2.21 2.17 +0.56 +34.79% 3,101 5,888 0.33 0.41 9 61 None
BETA Options Chain 23.51 Call 22.50 8/21 No 2.10 2.55 2.36 +0.36 +18.00% 3,100 9,524 0.86 0.68 3 18 None
ACHR Options Chain 5.59 Call 5.50 8/14 Yes 0.81 0.86 0.83 +0.45 +118.43% 3,096 6,782 1.40 0.84 7 37 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
ACHR Options Chain 5.59 Call 7.00 9/18 Yes 0.42 0.46 0.43 +0.21 +95.46% 3,082 1,635 0.90 0.42 7 37 None
PLTR Options Chain 172.01 Put 150.00 8/28 No 0.79 0.85 0.87 -0.49 -36.03% 3,078 1,314 0.58 -0.09 11 52 None
MSFT Options Chain 499.99 Call 512.50 8/12 No 3.55 3.65 3.61 +1.85 +105.12% 3,074 113 0.31 0.41 14 72 None
TTD Options Chain 13.80 Call 15.00 10/16 Yes 0.70 0.72 0.70 -0.37 -34.58% 3,072 1,922 0.62 0.35 13 47 None
NU Options Chain 13.83 Call 15.00 10/16 Yes 0.68 0.72 0.69 +0.02 +2.99% 3,064 12,887 0.44 0.40 13 54 None
MSTR Options Chain 100.01 Call 120.00 8/14 No 0.08 0.11 0.10 -0.16 -61.54% 3,059 3,909 0.93 0.04 4 54 None
NVDA Options Chain 223.96 Put 200.00 8/14 No 0.15 0.16 0.15 -0.02 -11.77% 3,056 15,024 0.49 -0.03 13 58 None
NVDA Options Chain 223.96 Call 250.00 8/28 Yes 0.84 0.85 0.84 -0.75 -47.17% 3,056 10,250 0.42 0.11 13 58 None
PLTR Options Chain 172.01 Put 160.00 8/21 No 1.08 1.12 1.11 -1.11 -50.00% 3,045 6,582 0.57 -0.11 11 52 None
MU Options Chain 877.57 Call 900.00 8/12 No 9.70 10.15 10.00 -9.00 -47.37% 3,040 954 0.77 0.30 18 76 None
WMT Options Chain 111.92 Put 111.00 8/28 Yes 3.10 3.25 3.42 +0.22 +6.88% 3,025 288 0.36 -0.46 10 59 None
GME Options Chain 19.16 Call 19.00 8/21 No 0.52 0.60 0.57 +0.09 +18.75% 3,023 4,564 0.30 0.59 10 39 None
OPEN Options Chain 3.48 Put 3.50 8/14 No 0.09 0.10 0.09 -0.02 -18.19% 3,022 6,135 0.75 -0.46 6 31 None
SMR Options Chain 9.41 Call 12.50 9/25 No 0.35 0.44 0.37 % 3,006 0 0.93 0.26 3 16 None
FSLR Options Chain 250.05 Call 280.00 9/18 No 5.15 5.65 5.47 -5.28 -49.12% 3,006 6,527 0.64 0.26 13 61 None
FSLR Options Chain 250.05 Call 330.00 9/18 No 0.71 2.10 1.16 -1.94 -62.59% 3,003 5,691 0.66 0.09 13 61 None
BSX Options Chain 49.46 Put 46.00 8/14 No 0.00 0.05 0.01 -0.04 -80.00% 3,003 4,993 0.51 0.00 7 54 None
OXY Options Chain 55.91 Call 61.00 8/14 No 0.16 0.19 0.17 +0.10 +142.86% 2,994 210 0.42 0.12 10 55 None
BABA Options Chain 128.41 Call 145.00 8/21 No 1.46 1.57 1.53 +0.48 +45.72% 2,992 14,764 0.61 0.18 14 26 None
AXTI Options Chain 88.58 Call 90.00 9/18 No 8.60 8.70 8.77 -7.23 -45.19% 2,988 419 1.37 0.46 8 45 None
SNDK Options Chain 1,219.98 Call 1,250.00 8/14 No 57.50 59.90 57.80 +9.25 +19.06% 2,985 1,410 1.08 0.48 3 22 None
MARA Options Chain 10.19 Call 15.00 9/18 Yes 0.12 0.13 0.12 -0.06 -33.34% 2,985 26,438 0.93 0.11 4 41 None
MU Options Chain 877.57 Call 900.00 8/14 No 17.55 18.00 17.60 -7.96 -31.15% 2,976 3,034 0.78 0.36 18 76 None
SPCX Options Chain 114.49 Put 133.00 8/14 No 5.30 5.40 5.45 % 2,973 0 0.98 -0.40 2 35 None
RIOT Options Chain 20.51 Call 20.00 8/14 No 0.96 1.01 0.98 -0.52 -34.67% 2,958 201 1.37 0.49 5 44 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
PLTR Options Chain 172.01 Put 180.00 8/21 No 7.35 7.50 7.37 -4.13 -35.92% 2,953 583 0.54 -0.50 11 52 None
HPE Options Chain 53.22 Call 56.00 8/14 No 1.50 1.65 1.51 +0.63 +71.60% 2,952 433 0.81 0.47 10 54 None
AAPL Options Chain 313.25 Call 300.00 8/21 No 8.70 9.00 8.80 -6.54 -42.64% 2,945 13,488 0.25 0.72 9 65 None
IBM Options Chain 237.28 Call 245.00 8/14 No 1.64 1.76 1.64 +0.18 +12.33% 2,942 685 0.43 0.31 9 66 None
NVDA Options Chain 223.96 Call 270.00 8/14 No 0.00 0.02 0.01 -0.01 -50.00% 2,936 3,965 0.69 0.00 13 58 None