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
RIOT Options Chain 19.38 Put 11.00 10/16 No 0.10 0.20 0.20 +0.04 +25.00% 109,497 28 0.91 -0.04 6 43 None
AAPL Options Chain 310.22 Call 320.00 8/21 No 1.40 1.47 1.45 +1.02 +237.21% 86,816 30,598 0.28 0.31 8 61 None
MRNA Options Chain 174.38 Put 120.00 8/21 No 0.94 0.95 0.95 % 81,994 0 3.29 -0.05 9 43 None
NVDA Options Chain 219.25 Call 220.00 8/21 No 1.37 1.40 1.37 -1.39 -50.37% 78,658 63,324 0.36 0.34 13 58 None
TSLA Options Chain 351.12 Call 350.00 8/21 No 5.50 5.70 5.55 +4.15 +296.43% 63,171 19,113 0.50 0.54 8 58 None
NVDA Options Chain 219.25 Call 225.00 8/21 No 0.34 0.36 0.34 -0.60 -63.83% 61,943 53,225 0.37 0.11 13 58 None
NVDA Options Chain 219.25 Call 222.50 8/21 No 0.68 0.72 0.70 -1.00 -58.83% 54,053 13,355 0.36 0.19 13 58 None
AAPL Options Chain 310.22 Call 315.00 8/21 No 3.75 3.95 3.80 +2.55 +204.00% 52,978 23,027 0.28 0.61 8 61 None
MSTR Options Chain 93.01 Call 105.00 8/21 No 2.40 2.49 2.49 +2.31 +1,283.34% 51,472 25,764 0.92 0.46 4 53 None
NVDA Options Chain 219.25 Put 217.50 8/21 No 2.23 2.28 2.31 +0.47 +25.55% 50,661 13,369 0.36 -0.49 13 58 None
OKLO Options Chain 42.94 Call 90.00 12/18 No 1.15 1.31 1.23 +0.21 +20.59% 50,578 53,090 0.91 0.14 3 20 None
PFE Options Chain 27.25 Put 27.00 9/18 No 0.28 0.30 0.30 -0.17 -36.17% 50,331 6,247 0.25 -0.23 8 59 None
MSFT Options Chain 484.31 Call 450.00 8/21 No 33.05 35.80 33.93 +2.18 +6.87% 48,843 30,879 0.80 1.00 11 66 None
PLTR Options Chain 175.19 Call 180.00 8/21 No 0.98 1.00 0.99 +0.39 +65.00% 47,266 32,594 0.52 0.25 11 51 None
TSLA Options Chain 351.12 Call 345.00 8/21 No 8.55 8.80 8.70 +6.28 +259.51% 46,706 15,984 0.51 0.69 8 58 None
BULL Options Chain 7.94 Call 8.00 8/21 No 0.70 0.85 0.78 +0.46 +143.75% 45,126 19,043 1.62 0.75 3 16 None
NVDA Options Chain 219.25 Put 215.00 8/21 No 1.30 1.35 1.35 +0.24 +21.63% 45,026 40,754 0.38 -0.34 13 58 None
MSTR Options Chain 93.01 Call 110.00 8/21 No 0.99 1.04 1.04 +0.96 +1,200.00% 44,704 15,511 0.98 0.23 4 53 None
NVDA Options Chain 219.25 Call 230.00 8/21 No 0.10 0.12 0.11 -0.16 -59.26% 44,416 96,301 0.43 0.03 13 58 None
PLTR Options Chain 175.19 Call 175.00 8/21 No 2.83 2.90 2.86 +1.13 +65.32% 44,083 13,659 0.52 0.52 11 51 None
AAPL Options Chain 310.22 Call 317.50 8/21 No 2.35 2.50 2.41 +1.71 +244.29% 43,771 9,111 0.28 0.46 8 61 None
PSKY Options Chain 10.41 Call 12.00 12/18 No 0.86 0.88 0.87 +0.21 +31.82% 42,167 404 0.57 0.41 3 17 None
PR Options Chain 22.35 Call 25.00 10/16 No 0.65 0.70 0.70 +0.25 +55.56% 41,758 4,632 0.39 0.32 10 59 None
CRM Options Chain 196.14 Put 165.00 9/18 Yes 0.75 0.95 0.83 -0.62 -42.76% 40,424 45,309 0.53 -0.05 15 70 None
PSKY Options Chain 10.41 Call 12.00 9/18 No 0.15 0.20 0.19 +0.02 +11.77% 40,374 51,310 0.50 0.21 3 17 None
AMZN Options Chain 259.50 Call 265.00 8/21 No 3.05 3.20 3.10 +2.07 +200.98% 38,687 13,332 0.33 0.56 12 68 None
TSLA Options Chain 351.12 Put 345.00 8/21 No 2.37 2.42 2.37 -8.21 -77.60% 38,523 2,901 0.47 -0.31 8 58 None
CRM Options Chain 196.14 Call 175.00 9/18 Yes 31.65 33.20 33.10 +8.45 +34.28% 37,749 45,981 0.43 0.89 15 70 None
NFLX Options Chain 78.04 Call 80.00 8/21 No 0.98 1.00 0.98 +0.68 +226.67% 36,651 39,979 0.36 0.55 7 56 None
TSLA Options Chain 351.12 Call 360.00 8/21 No 1.96 1.98 1.97 +1.46 +286.28% 35,379 16,734 0.50 0.23 8 58 None
AAPL Options Chain 310.22 Call 325.00 8/21 No 0.45 0.47 0.46 +0.31 +206.67% 34,609 19,867 0.30 0.12 8 61 None
AMZN Options Chain 259.50 Call 270.00 8/21 No 1.12 1.18 1.13 +0.76 +205.41% 33,506 48,710 0.34 0.27 12 68 None
TSLA Options Chain 351.12 Call 340.00 8/21 No 12.35 12.65 12.50 +8.44 +207.89% 32,893 9,447 0.52 0.81 8 58 None
BMY Options Chain 66.10 Call 70.00 9/18 No 1.12 1.29 1.24 +0.49 +65.34% 32,336 22,097 0.27 0.36 16 70 None
NFLX Options Chain 78.04 Call 81.00 8/21 No 0.54 0.56 0.55 +0.37 +205.56% 31,881 13,676 0.36 0.37 7 56 None
SPCX Options Chain 142.29 Call 145.00 8/21 No 1.18 1.21 1.17 -1.98 -62.86% 31,739 16,769 0.76 0.26 5 35 None
TSLA Options Chain 351.12 Put 340.00 8/21 No 1.20 1.24 1.24 -5.86 -82.54% 31,045 8,818 0.47 -0.19 8 58 None
MRNA Options Chain 174.38 Call 120.00 8/21 No 54.25 56.90 54.20 +54.19 +541,900.00% 30,338 48 3.77 0.95 9 43 None
SPCX Options Chain 142.29 Call 150.00 8/21 No 0.45 0.47 0.46 -1.10 -70.52% 29,951 51,197 0.80 0.11 5 35 None
PLTR Options Chain 175.19 Call 177.50 8/21 No 1.73 1.75 1.73 +0.69 +66.35% 29,259 7,370 0.52 0.37 11 51 None
NVDA Options Chain 219.25 Call 225.00 8/28 Yes 4.00 4.10 4.00 -0.85 -17.53% 28,787 19,195 0.51 0.35 13 58 None
MARA Options Chain 8.96 Call 10.00 8/21 No 0.15 0.16 0.15 +0.11 +275.00% 28,525 22,887 1.01 0.33 6 39 None
BULL Options Chain 7.94 Call 9.00 8/21 No 0.25 0.30 0.27 +0.20 +285.72% 28,404 11,427 1.70 0.38 3 16 None
SPCX Options Chain 142.29 Call 140.00 8/21 No 2.84 2.87 2.86 -2.84 -49.83% 28,165 14,108 0.74 0.49 5 35 None
MRNA Options Chain 174.38 Put 100.00 8/21 No 0.30 0.34 0.34 -28.71 -98.83% 28,082 1 3.78 -0.01 9 43 None
HOOD Options Chain 91.13 Call 100.00 8/21 No 0.61 0.63 0.63 +0.40 +173.92% 27,995 23,804 0.70 0.22 13 55 None
WMT Options Chain 114.30 Call 117.00 9/11 Yes 2.37 2.60 2.55 -0.57 -18.27% 27,860 99 0.32 0.40 10 59 None
SPCX Options Chain 142.29 Put 140.00 8/21 No 3.10 3.20 3.15 +0.90 +40.00% 27,850 27,020 0.72 -0.51 5 35 None
AAPL Options Chain 310.22 Call 322.50 8/21 No 0.84 0.86 0.84 +0.58 +223.08% 27,607 3,729 0.29 0.20 8 61 None
MSFT Options Chain 484.31 Call 400.00 8/21 No 83.60 85.25 84.00 +2.22 +2.72% 27,482 16,916 1.39 1.00 11 66 None
NVDA Options Chain 219.25 Put 220.00 8/21 No 3.45 3.90 3.79 +0.87 +29.80% 27,436 19,166 0.35 -0.66 13 58 None
PLTR Options Chain 175.19 Put 170.00 8/21 No 0.91 0.94 0.93 -1.48 -61.42% 27,316 16,782 0.55 -0.22 11 51 None
VG Options Chain 13.79 Call 14.00 8/21 No 0.15 0.25 0.15 -0.30 -66.67% 26,590 35,086 0.67 0.40 15 45 None
SPCX Options Chain 142.29 Call 160.00 8/21 No 0.07 0.08 0.08 -0.29 -78.38% 26,086 52,226 0.90 0.02 5 35 None
PURR Options Chain 9.39 Call 9.00 8/21 No 0.75 0.80 0.79 +0.63 +393.75% 25,136 9,452 1.97 0.65 3 16 None
NVDA Options Chain 219.25 Call 227.50 8/21 No 0.18 0.20 0.18 -0.33 -64.71% 25,110 79,308 0.40 0.06 13 58 None
GOOGL Options Chain 343.99 Call 345.00 8/21 No 3.00 3.15 3.00 -0.45 -13.05% 25,109 7,219 0.32 0.48 15 73 None
VG Options Chain 13.79 Call 16.00 10/02 No 0.40 0.60 0.48 -0.02 -4.00% 25,094 31 0.64 0.28 15 45 None
AAPL Options Chain 310.22 Put 315.00 8/21 No 1.74 1.90 1.87 -4.10 -68.68% 24,938 20,018 0.29 -0.39 8 61 None
BULL Options Chain 7.94 Call 10.00 8/21 No 0.07 0.08 0.07 +0.05 +250.00% 24,518 40,475 1.69 0.13 3 16 None
PTON Options Chain 5.31 Call 8.00 1/15 No 0.18 0.22 0.21 +0.04 +23.53% 24,318 35,458 0.56 0.23 11 33 None
SKHY Options Chain 156.16 Put 85.00 8/21 No 0.00 0.05 0.01 0.00 0.00% 24,218 60,961 0.00 0.00 3 22 None
AMZN Options Chain 259.50 Call 267.50 8/21 No 1.89 2.00 1.96 +1.34 +216.13% 24,196 7,489 0.33 0.40 12 68 None
AAPL Options Chain 310.22 Call 330.00 9/18 No 4.25 4.30 4.25 +1.84 +76.35% 24,070 27,225 0.24 0.31 8 61 None
TSLA Options Chain 351.12 Put 347.50 8/21 No 3.20 3.30 3.25 -9.82 -75.14% 24,041 668 0.46 -0.38 8 58 None
TSLA Options Chain 351.12 Put 350.00 8/21 No 4.25 4.40 4.30 -10.45 -70.85% 23,891 7,719 0.46 -0.46 8 58 None
COIN Options Chain 146.23 Call 160.00 8/21 No 3.85 4.00 3.90 +3.44 +747.83% 23,471 19,846 0.78 0.53 7 55 None
T Options Chain 24.93 Put 25.00 9/18 No 0.55 0.62 0.60 -0.10 -14.29% 22,968 14,618 0.23 -0.45 11 60 None
AAPL Options Chain 310.22 Put 305.00 8/21 No 0.20 0.23 0.21 -0.87 -80.56% 22,724 6,286 0.33 -0.05 8 61 None
TSLA Options Chain 351.12 Call 347.50 8/21 No 6.95 7.15 7.01 +5.17 +280.98% 22,664 2,961 0.50 0.62 8 58 None
CMG Options Chain 33.36 Call 36.00 8/21 No 0.05 0.10 0.09 +0.05 +125.00% 22,605 26,639 0.43 0.07 11 54 None
AAPL Options Chain 310.22 Put 310.00 8/21 No 0.56 0.60 0.58 -2.32 -80.00% 21,927 8,259 0.30 -0.16 8 61 None
PTON Options Chain 5.31 Call 10.00 1/15 No 0.06 0.09 0.09 +0.03 +50.00% 21,827 64,666 0.59 0.12 11 33 None
SOFI Options Chain 18.42 Call 19.00 8/21 No 0.09 0.10 0.09 +0.05 +125.00% 21,748 43,597 0.53 0.23 11 50 None
WMT Options Chain 114.30 Put 119.00 8/21 Yes 5.80 6.10 5.97 +0.82 +15.93% 21,726 20,954 0.86 -0.74 10 59 None
MSTR Options Chain 93.01 Call 103.00 8/21 No 3.35 3.45 3.38 +3.10 +1,107.15% 21,695 28,142 0.92 0.58 4 53 None
MDT Options Chain 94.13 Call 105.00 10/16 Yes 0.92 1.01 0.97 +0.25 +34.73% 21,605 871 0.28 0.17 13 72 None
TSLA Options Chain 351.12 Put 335.00 8/21 No 0.57 0.60 0.59 -3.76 -86.44% 21,471 4,876 0.49 -0.11 8 58 None
MSTR Options Chain 93.01 Call 100.00 8/21 No 5.25 5.40 5.35 +4.84 +949.02% 21,469 32,814 0.92 0.75 4 53 None
PCG Options Chain 17.87 Call 18.00 9/18 No 1.01 1.06 1.06 -0.06 -5.36% 21,449 60,941 0.57 0.50 13 61 None
SOFI Options Chain 18.42 Call 18.50 8/21 No 0.24 0.26 0.25 +0.17 +212.50% 21,041 22,573 0.51 0.48 11 50 None
WMT Options Chain 114.30 Put 125.00 9/04 Yes 10.50 12.10 11.00 -0.12 -1.08% 20,984 2 0.50 -0.87 10 59 None
COIN Options Chain 146.23 Call 170.00 8/21 No 1.02 1.06 1.04 +0.91 +700.00% 20,944 8,014 0.86 0.19 7 55 None
PLTR Options Chain 175.19 Put 165.00 8/21 No 0.29 0.31 0.30 -0.66 -68.75% 20,930 19,008 0.60 -0.11 11 51 None
INTC Options Chain 95.71 Call 95.00 8/21 No 1.03 1.06 1.04 -2.36 -69.42% 20,822 10,580 0.69 0.34 5 54 None
TSLA Options Chain 351.12 Call 355.00 8/21 No 3.35 3.45 3.45 +2.64 +325.93% 20,758 8,388 0.50 0.37 8 58 None
BMNR Options Chain 18.30 Call 20.00 8/21 No 0.66 0.68 0.70 +0.60 +600.00% 20,634 30,655 0.93 0.58 12 36 None
INTC Options Chain 95.71 Call 120.00 9/18 No 0.90 0.95 0.92 -0.59 -39.08% 20,327 38,276 0.68 0.11 5 54 None
PFE Options Chain 27.25 Call 28.50 8/21 No 0.13 0.15 0.15 +0.13 +650.00% 20,304 579 0.28 0.36 8 59 None
CRCL Options Chain 71.44 Call 90.00 8/21 No 0.23 0.24 0.23 +0.20 +666.67% 20,025 6,754 1.25 0.09 3 21 None
PFE Options Chain 27.25 Call 28.00 9/18 No 0.90 0.97 0.95 +0.60 +171.43% 19,969 71,464 0.23 0.59 8 59 None
MSTR Options Chain 93.01 Call 109.00 8/21 No 1.17 1.31 1.20 +1.11 +1,233.34% 19,796 841 0.98 0.26 4 53 None
SPCX Options Chain 142.29 Put 135.00 8/21 No 1.16 1.17 1.17 +0.27 +30.00% 19,706 20,219 0.72 -0.25 5 35 None
F Options Chain 13.96 Call 14.50 8/21 No 0.16 0.17 0.16 +0.14 +700.00% 19,032 19,009 0.38 0.48 9 48 None
CIFR Options Chain 16.09 Call 17.00 8/21 No 0.24 0.28 0.26 -0.16 -38.10% 18,941 7,656 1.42 0.26 5 39 None
INTC Options Chain 95.71 Call 100.00 9/18 No 3.90 4.05 3.95 -1.86 -32.02% 18,913 27,184 0.62 0.38 5 54 None
AAPL Options Chain 310.22 Put 302.50 8/21 No 0.13 0.16 0.15 -0.51 -77.28% 18,792 3,609 0.36 -0.02 8 61 None
TSLA Options Chain 351.12 Call 342.50 8/21 No 10.35 10.90 10.40 +7.25 +230.16% 18,649 4,307 0.53 0.75 8 58 None
AAPL Options Chain 310.22 Call 312.50 8/21 No 5.20 6.00 5.50 +3.51 +176.39% 18,456 10,023 0.29 0.74 8 61 None
WBD Options Chain 28.53 Call 29.00 8/21 No 0.10 0.11 0.10 -0.10 -50.00% 18,439 136,390 0.33 0.19 3 19 None
MU Options Chain 932.17 Call 1,000.00 8/21 No 2.81 2.98 2.94 -3.16 -51.81% 18,407 11,827 0.73 0.12 13 68 None
AMZN Options Chain 259.50 Call 285.00 11/20 No 12.00 12.20 12.18 +2.33 +23.66% 18,272 3,486 0.34 0.40 12 68 None
INTC Options Chain 95.71 Call 105.00 8/21 No 0.05 0.06 0.04 -0.27 -87.10% 18,074 24,354 0.84 0.02 5 54 None
AMZN Options Chain 259.50 Call 305.00 11/20 No 6.70 7.00 6.84 +1.68 +32.56% 18,053 19,899 0.35 0.26 12 68 None
MSTR Options Chain 93.01 Put 100.00 8/21 No 1.01 1.04 1.03 -6.77 -86.80% 18,022 4,553 0.85 -0.25 4 53 None
AMZN Options Chain 259.50 Call 335.00 11/20 No 2.62 2.80 2.72 +0.54 +24.78% 18,014 1,580 0.35 0.12 12 68 None
NVDA Options Chain 219.25 Call 232.50 8/28 Yes 2.14 2.18 2.13 -0.48 -18.40% 17,908 28,315 0.51 0.22 13 58 None
NVDA Options Chain 219.25 Call 237.50 8/21 No 0.04 0.05 0.04 -0.05 -55.56% 17,869 26,655 0.54 0.00 13 58 None
MSFT Options Chain 484.31 Call 430.00 8/21 No 53.55 55.50 53.94 +0.89 +1.68% 17,737 11,604 1.14 1.00 11 66 None
CRWV Options Chain 92.11 Call 100.00 8/21 No 0.24 0.26 0.26 -0.54 -67.50% 17,679 38,180 0.92 0.10 3 21 None
BAC Options Chain 64.26 Call 65.00 8/21 No 0.02 0.03 0.03 -0.16 -84.22% 17,633 38,864 0.23 0.06 13 74 None
AMZN Options Chain 259.50 Call 360.00 11/20 No 1.16 1.31 1.17 +0.24 +25.81% 17,587 22,082 0.36 0.06 12 68 None
ASTL Options Chain 4.09 Call 7.00 9/18 No 0.10 0.20 0.16 % 17,520 0 1.05 0.18 8 31 None
MSFT Options Chain 484.31 Call 440.00 8/21 No 43.65 45.30 44.24 +2.53 +6.07% 17,483 11,335 0.98 1.00 11 66 None
MSFT Options Chain 484.31 Call 410.00 8/21 No 73.10 75.75 73.20 +2.00 +2.81% 17,192 11,104 1.60 1.00 11 66 None
MSTR Options Chain 93.01 Call 98.00 8/21 No 6.75 7.15 6.65 +5.86 +741.78% 17,110 22,854 0.96 0.84 4 53 None
PCG Options Chain 17.87 Call 24.00 9/18 No 0.06 0.14 0.10 -0.01 -9.10% 17,097 165,431 0.66 0.07 13 61 None
WMT Options Chain 114.30 Put 105.00 8/21 Yes 0.15 0.17 0.17 +0.01 +6.25% 17,007 27,730 0.76 -0.05 10 59 None
MSFT Options Chain 484.31 Call 420.00 8/21 No 63.55 65.25 64.55 +2.77 +4.49% 16,968 11,445 1.31 1.00 11 66 None
MRVL Options Chain 213.65 Call 250.00 8/21 No 1.90 2.02 1.94 +1.71 +743.48% 16,881 15,199 0.88 0.23 10 60 None
MRK Options Chain 135.50 Call 155.00 8/21 No 1.35 1.45 1.55 +1.54 +15,400.00% 16,828 565 0.56 0.34 9 58 None
SOFI Options Chain 18.42 Call 18.00 8/21 No 0.53 0.57 0.54 +0.36 +200.00% 16,814 37,212 0.52 0.74 11 50 None
NVDA Options Chain 219.25 Call 210.00 8/21 No 7.75 8.40 8.20 -2.10 -20.39% 16,761 32,490 0.45 0.85 13 58 None
NVDA Options Chain 219.25 Call 220.00 8/24 No 2.12 2.18 2.13 -1.17 -35.46% 16,659 10,419 0.31 0.39 13 58 None
INTC Options Chain 95.71 Put 55.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 16,580 34,505 2.54 0.00 5 54 None
CBRS Options Chain 220.01 Call 260.00 9/18 No 10.70 11.50 11.11 -1.49 -11.83% 16,543 329 1.05 0.31 10 31 None
XPEV Options Chain 11.99 Call 12.50 8/21 No 0.03 0.07 0.04 -0.04 -50.00% 16,448 23,901 0.60 0.18 12 41 None
INTC Options Chain 95.71 Call 100.00 8/21 No 0.20 0.21 0.21 -0.93 -81.58% 16,221 21,304 0.73 0.09 5 54 None
PLTR Options Chain 175.19 Call 182.50 8/21 No 0.53 0.55 0.52 +0.16 +44.45% 16,168 9,776 0.52 0.16 11 51 None
BMY Options Chain 66.10 Call 75.00 9/18 No 0.25 0.35 0.40 +0.26 +185.72% 16,007 1,914 0.28 0.11 16 70 None
NVDA Options Chain 219.25 Call 220.00 8/28 Yes 5.90 6.00 5.85 -1.10 -15.83% 15,949 20,445 0.51 0.46 13 58 None
HOOD Options Chain 91.13 Call 96.00 8/21 No 1.82 1.90 1.86 +1.17 +169.57% 15,897 3,046 0.67 0.51 13 55 None
MARA Options Chain 8.96 Call 9.50 8/21 No 0.35 0.37 0.37 +0.27 +270.00% 15,848 57,383 0.95 0.61 6 39 None
MRNA Options Chain 174.38 Put 120.00 9/18 No 6.40 6.70 6.55 % 15,757 0 1.51 -0.14 9 43 None
AAPL Options Chain 310.22 Call 327.50 8/21 No 0.23 0.26 0.25 +0.16 +177.78% 15,656 8,371 0.31 0.06 8 61 None
NVDA Options Chain 219.25 Call 217.50 8/21 No 2.49 2.56 2.49 -1.66 -40.00% 15,615 12,006 0.38 0.51 13 58 None
TSLA Options Chain 351.12 Call 345.00 9/11 No 18.00 18.30 18.27 +7.47 +69.17% 15,488 915 0.42 0.59 8 58 None
PURR Options Chain 9.39 Call 8.00 8/21 No 1.40 1.55 1.47 +1.42 +2,840.00% 15,260 14,077 0.00 0.86 3 16 None
ENVX Options Chain 3.16 Put 2.00 1/21 No 0.61 0.74 0.63 -0.03 -4.55% 15,003 859 1.13 -0.14 6 25 None
MRK Options Chain 135.50 Call 160.00 8/21 No 0.50 0.59 0.55 +0.54 +5,400.00% 14,992 24 0.63 0.15 9 58 None
PURR Options Chain 9.39 Call 10.00 9/18 No 1.15 1.20 1.15 +1.04 +945.46% 14,881 12,283 1.26 0.51 3 16 None
AAPL Options Chain 310.22 Put 307.50 8/21 No 0.31 0.36 0.35 -1.47 -80.77% 14,868 3,648 0.31 -0.09 8 61 None
NFLX Options Chain 78.04 Call 79.00 8/21 No 1.62 1.66 1.62 +1.07 +194.55% 14,840 13,368 0.36 0.72 7 56 None
ROIV Options Chain 37.40 Call 32.00 9/18 No 4.90 7.70 5.40 +0.40 +8.00% 14,829 14,857 1.19 0.82 7 45 None
AAPL Options Chain 310.22 Call 310.00 8/21 No 7.25 7.80 7.50 +4.35 +138.10% 14,792 33,714 0.29 0.84 8 61 None
AMZN Options Chain 259.50 Call 275.00 8/21 No 0.36 0.38 0.37 +0.24 +184.62% 14,777 28,245 0.36 0.11 12 68 None
ENVX Options Chain 3.16 Call 4.00 11/20 No 0.48 0.52 0.50 +0.13 +35.14% 14,659 2,772 1.01 0.49 6 25 None
NVDA Options Chain 219.25 Call 230.00 8/24 No 0.24 0.27 0.25 -0.24 -48.98% 14,624 8,038 0.32 0.06 13 58 None
MSFT Options Chain 484.31 Call 500.00 8/21 No 0.30 0.34 0.30 -0.08 -21.06% 14,584 48,347 0.30 0.07 11 66 None
MSTR Options Chain 93.01 Call 130.00 8/28 No 0.50 0.55 0.52 +0.41 +372.73% 14,576 1,598 0.95 0.08 4 53 None
TSLA Options Chain 351.12 Call 335.00 8/21 No 16.65 17.15 16.90 +10.55 +166.15% 14,509 4,856 0.53 0.89 8 58 None
GIL Options Chain 55.76 Call 50.00 8/21 No 5.70 7.60 7.25 +0.65 +9.85% 14,400 479 1.88 1.00 7 57 None
GIL Options Chain 55.76 Call 52.50 8/21 No 4.30 4.80 4.75 -0.05 -1.05% 14,400 7,859 1.11 1.00 7 57 None
NBIS Options Chain 223.90 Call 250.00 8/21 No 1.00 1.15 1.10 -7.60 -87.36% 14,348 24,920 1.20 0.11 3 22 None
INTC Options Chain 95.71 Call 105.00 9/18 No 2.70 2.79 2.79 -1.41 -33.58% 14,254 20,370 0.63 0.28 5 54 None
V Options Chain 365.54 Call 385.00 8/21 No 0.03 0.04 0.03 0.00 0.00% 14,166 1,537 0.30 0.00 10 64 None
HTZ Options Chain 2.04 Call 2.50 8/21 No 0.01 0.02 0.02 0.00 0.00% 14,127 55,469 1.66 0.03 10 21 None
UBER Options Chain 74.97 Call 80.00 9/18 No 2.25 2.46 2.37 +1.27 +115.46% 14,069 19,544 0.34 0.44 11 62 None
CRWV Options Chain 92.11 Put 70.00 10/16 No 2.72 2.88 2.72 +0.22 +8.80% 14,058 6,893 0.80 -0.16 3 21 None
BMNR Options Chain 18.30 Put 14.50 8/28 No 0.00 0.03 0.03 -0.05 -62.50% 14,022 252 1.08 0.00 12 36 None
MRNA Options Chain 174.38 Put 110.00 8/28 No 2.25 2.30 2.28 % 14,005 0 2.28 -0.07 9 43 None
VALE Options Chain 13.90 Call 15.00 9/18 No 0.12 0.14 0.13 +0.03 +30.00% 13,964 37,564 0.29 0.20 9 51 None
ORCL Options Chain 141.72 Call 150.00 8/21 No 0.72 0.77 0.73 -0.09 -10.98% 13,860 17,577 0.65 0.20 9 66 None
MU Options Chain 932.17 Call 950.00 8/21 No 13.65 14.15 14.00 -6.45 -31.54% 13,816 5,309 0.70 0.41 13 68 None
NVDA Options Chain 219.25 Call 225.00 8/24 No 0.76 0.80 0.78 -0.62 -44.29% 13,815 12,406 0.31 0.18 13 58 None
AMC Options Chain 2.38 Call 2.50 8/21 No 0.06 0.07 0.06 +0.03 +100.00% 13,811 48,261 0.81 0.54 7 30 None
SLS Options Chain 13.85 Call 15.00 1/15 No 5.60 6.20 5.70 +0.65 +12.88% 13,769 26,769 1.94 0.68 8 34 None
INTC Options Chain 95.71 Put 90.00 8/21 No 0.77 0.81 0.79 +0.33 +71.74% 13,767 14,800 0.70 -0.26 5 54 None
NVDA Options Chain 219.25 Put 210.00 8/21 No 0.42 0.44 0.46 +0.05 +12.20% 13,724 32,117 0.43 -0.15 13 58 None
NFLX Options Chain 78.04 Call 82.00 8/21 No 0.27 0.29 0.27 +0.17 +170.00% 13,680 12,422 0.37 0.22 7 56 None
SPCX Options Chain 142.29 Call 155.00 8/21 No 0.17 0.19 0.18 -0.61 -77.22% 13,640 23,172 0.84 0.05 5 35 None
AAPL Options Chain 310.22 Call 330.00 8/21 No 0.14 0.16 0.15 +0.10 +200.00% 13,468 29,265 0.33 0.03 8 61 None
BABA Options Chain 127.82 Call 135.00 8/21 Yes 2.04 2.19 2.10 +0.20 +10.53% 13,323 13,748 1.14 0.31 11 58 None
BULL Options Chain 7.94 Call 8.50 8/21 No 0.47 0.51 0.50 +0.35 +233.34% 13,302 9,030 1.73 0.57 3 16 None
ONDS Options Chain 8.90 Call 9.50 8/21 No 0.06 0.07 0.07 -0.07 -50.00% 13,244 15,700 0.95 0.21 9 38 None
TEM Options Chain 48.94 Call 60.00 8/21 No 2.07 2.55 2.41 +2.40 +24,000.00% 13,207 5,845 0.91 0.62 3 20 None
BAC Options Chain 64.26 Call 64.00 8/21 No 0.11 0.12 0.11 -0.47 -81.04% 13,205 5,895 0.21 0.22 13 74 None
NOK Options Chain 10.13 Call 12.00 11/20 Yes 0.74 0.77 0.76 -0.14 -15.56% 13,149 26,367 0.66 0.38 11 47 None
SPCX Options Chain 142.29 Call 140.00 8/28 No 5.50 5.60 5.56 -2.64 -32.20% 13,095 3,961 0.65 0.51 5 35 None
TSLA Options Chain 351.12 Call 350.00 8/28 No 10.25 10.50 10.39 +5.94 +133.49% 13,063 4,712 0.44 0.53 8 58 None
UBER Options Chain 74.97 Call 80.00 8/21 No 0.26 0.28 0.28 +0.21 +300.00% 13,043 22,911 0.40 0.22 11 62 None
TSLA Options Chain 351.12 Call 330.00 8/21 No 21.10 21.80 21.65 +12.15 +127.90% 13,018 5,927 0.58 0.93 8 58 None
TSLA Options Chain 351.12 Put 342.50 8/21 No 1.69 1.72 1.68 -6.97 -80.58% 12,932 933 0.47 -0.25 8 58 None
PLTR Options Chain 175.19 Put 175.00 8/21 No 2.56 2.63 2.60 -2.50 -49.02% 12,912 5,954 0.53 -0.48 11 51 None
NFLX Options Chain 78.04 Put 80.00 8/21 No 0.72 0.75 0.75 -1.72 -69.64% 12,872 10,689 0.36 -0.45 7 56 None
NVDA Options Chain 219.25 Call 250.00 9/18 Yes 1.47 1.51 1.46 -0.26 -15.12% 12,753 58,318 0.40 0.12 13 58 None
PTON Options Chain 5.31 Call 6.00 10/16 No 0.23 0.25 0.24 -0.01 -4.00% 12,715 36,670 0.49 0.38 11 33 None
UBER Options Chain 74.97 Call 85.00 9/18 No 0.92 0.98 0.94 +0.53 +129.27% 12,697 6,711 0.35 0.23 11 62 None
MSFT Options Chain 484.31 Call 485.00 8/21 No 3.20 3.55 3.20 +0.15 +4.92% 12,598 3,741 0.28 0.45 11 66 None
GOOGL Options Chain 343.99 Call 347.50 8/21 No 1.98 2.09 2.04 -0.36 -15.00% 12,570 5,473 0.32 0.36 15 73 None
TSLA Options Chain 351.12 Call 350.00 8/24 No 6.80 7.15 7.00 +4.88 +230.19% 12,475 1,262 0.40 0.53 8 58 None
CIFR Options Chain 16.09 Call 16.50 8/21 No 0.36 0.41 0.39 -0.19 -32.76% 12,365 729 1.38 0.36 5 39 None
OPEN Options Chain 3.58 Call 3.50 8/21 No 0.13 0.15 0.13 +0.07 +116.67% 12,335 12,709 0.91 0.65 5 31 None
WMT Options Chain 114.30 Call 120.00 8/21 Yes 0.89 0.92 0.90 -0.30 -25.00% 12,326 14,669 0.85 0.22 10 59 None
TSLA Options Chain 351.12 Put 330.00 8/21 No 0.29 0.31 0.30 -2.29 -88.42% 12,305 8,444 0.52 -0.07 8 58 None
NVDA Options Chain 219.25 Call 240.00 8/28 Yes 1.11 1.14 1.10 -0.23 -17.30% 12,238 51,102 0.53 0.13 13 58 None
PONY Options Chain 7.83 Call 7.50 9/18 No 0.72 1.13 0.85 -0.08 -8.61% 12,132 416 0.78 0.64 3 16 None
NVDA Options Chain 219.25 Call 220.00 9/18 Yes 8.95 9.05 8.90 -1.18 -11.71% 12,109 46,095 0.40 0.49 13 58 None
KEEL Options Chain 3.22 Call 4.50 9/25 No 0.13 0.16 0.14 -0.04 -22.23% 12,097 233 1.15 0.22 5 34 None
MRVL Options Chain 213.65 Call 240.00 8/21 No 4.45 5.00 4.80 +4.17 +661.91% 12,076 12,253 0.86 0.45 10 60 None
AAPL Options Chain 310.22 Call 330.00 10/16 No 7.70 8.00 7.76 +2.36 +43.71% 12,075 11,597 0.25 0.38 8 61 None
PFE Options Chain 27.25 Call 29.00 8/21 No 0.04 0.05 0.05 +0.04 +400.00% 12,059 2,620 0.31 0.12 8 59 None
TSLA Options Chain 351.12 Call 352.50 8/21 No 4.35 4.45 4.45 +3.38 +315.89% 12,030 6,941 0.49 0.46 8 58 None
SOFI Options Chain 18.42 Put 18.00 8/21 No 0.10 0.11 0.12 -0.39 -76.48% 12,030 19,784 0.53 -0.26 11 50 None
AMZN Options Chain 259.50 Put 260.00 8/21 No 0.67 0.72 0.68 -2.52 -78.75% 11,955 12,933 0.35 -0.20 12 68 None
GOOGL Options Chain 343.99 Call 350.00 8/21 No 1.23 1.28 1.27 -0.38 -23.03% 11,921 22,517 0.32 0.26 15 73 None
AS Options Chain 34.00 Call 45.00 12/18 No 0.85 1.00 0.90 +0.09 +11.12% 11,902 129 0.47 0.19 3 20 None
HIMS Options Chain 27.38 Put 28.00 8/21 No 0.05 0.06 0.06 -1.01 -94.40% 11,899 4,061 0.92 -0.06 6 39 None
COIN Options Chain 146.23 Call 165.00 8/21 No 2.00 2.09 2.10 +1.88 +854.55% 11,893 8,439 0.81 0.34 7 55 None
SPCX Options Chain 142.29 Put 130.00 8/21 No 0.36 0.37 0.37 +0.07 +23.34% 11,861 17,382 0.76 -0.10 5 35 None
AMZN Options Chain 259.50 Call 255.00 8/21 No 10.85 11.35 11.13 +5.30 +90.91% 11,782 12,636 0.33 0.92 12 68 None
NVAX Options Chain 8.79 Call 9.00 8/28 No 0.36 0.37 0.36 +0.30 +500.00% 11,779 295 0.89 0.43 9 27 None
MRK Options Chain 135.50 Call 145.00 9/18 No 9.85 10.60 10.10 +9.16 +974.47% 11,766 17,261 0.36 0.70 9 58 None
SOFI Options Chain 18.42 Call 20.00 9/18 No 0.44 0.45 0.45 +0.18 +66.67% 11,736 38,038 0.46 0.31 11 50 None
NVDA Options Chain 219.25 Put 212.50 8/21 No 0.73 0.77 0.78 +0.11 +16.42% 11,724 13,493 0.40 -0.23 13 58 None
MRNA Options Chain 174.38 Put 115.00 8/21 No 0.71 0.80 0.72 % 11,717 0 3.38 -0.04 9 43 None
REAL Options Chain 11.78 Call 12.50 11/20 No 1.45 1.70 1.75 +0.50 +40.00% 11,690 1,648 0.74 0.54 4 33 None
MSTR Options Chain 93.01 Call 104.00 8/21 No 2.84 2.90 2.88 +2.66 +1,209.10% 11,649 11,980 0.92 0.52 4 53 None
WBD Options Chain 28.53 Put 27.00 10/16 No 0.30 0.50 0.50 +0.04 +8.70% 11,619 132,843 0.24 -0.23 3 19 None
AMZN Options Chain 259.50 Call 272.50 8/21 No 0.64 0.68 0.66 +0.44 +200.00% 11,579 11,033 0.35 0.17 12 68 None
AAPL Options Chain 310.22 Put 312.50 8/21 No 1.00 1.08 1.05 -3.16 -75.06% 11,537 1,233 0.29 -0.26 8 61 None
MSTR Options Chain 93.01 Put 95.00 8/21 No 0.22 0.25 0.23 -3.52 -93.87% 11,496 4,767 0.88 -0.07 4 53 None
SPCX Options Chain 142.29 Put 138.00 8/21 No 2.16 2.20 2.20 +0.60 +37.50% 11,425 3,641 0.71 -0.40 5 35 None
BMNR Options Chain 18.30 Call 21.00 8/21 No 0.27 0.30 0.29 +0.25 +625.00% 11,411 15,820 0.98 0.32 12 36 None
AVGO Options Chain 380.00 Put 355.00 8/31 No 6.20 7.00 6.23 +3.23 +107.67% 11,405 25 0.39 -0.36 10 62 None
SMCI Options Chain 36.58 Call 40.00 8/21 No 0.12 0.13 0.13 -0.24 -64.87% 11,296 23,283 0.95 0.09 11 47 None
MRVL Options Chain 213.65 Call 230.00 8/21 No 10.20 10.75 10.80 +9.00 +500.00% 11,254 4,456 0.86 0.70 10 60 None
MSTR Options Chain 93.01 Put 80.00 12/18 No 6.40 6.95 6.80 -2.35 -25.69% 11,252 16,339 0.79 -0.20 4 53 None
SAN Options Chain 14.49 Call 14.00 8/21 No 0.30 0.40 0.35 +0.05 +16.67% 11,251 3,388 0.80 0.55 9 45 None
AMZN Options Chain 259.50 Call 262.50 8/21 No 4.55 4.85 4.65 +2.99 +180.12% 11,199 3,689 0.33 0.70 12 68 None
NVDA Options Chain 219.25 Call 230.00 8/28 Yes 2.65 2.70 2.65 -0.60 -18.47% 11,183 25,795 0.51 0.26 13 58 None
META Options Chain 544.67 Call 570.00 8/21 No 0.89 1.00 0.92 -0.49 -34.76% 11,169 4,133 0.45 0.10 14 74 None
TSLA Options Chain 351.12 Call 370.00 8/21 No 0.65 0.67 0.67 +0.42 +168.00% 11,168 10,448 0.55 0.10 8 58 None
SEDG Options Chain 32.60 Call 52.50 12/18 No 1.84 2.10 1.94 -0.31 -13.78% 11,162 15 0.87 0.26 10 25 None
COIN Options Chain 146.23 Put 150.00 8/21 No 0.51 0.56 0.56 -5.09 -90.09% 11,159 4,949 0.78 -0.10 7 55 None
TSLA Options Chain 351.12 Call 360.00 8/24 No 3.05 3.20 3.15 +2.28 +262.07% 11,158 3,523 0.41 0.30 8 58 None
AMZN Options Chain 259.50 Call 260.00 8/21 No 6.50 6.80 6.60 +3.80 +135.72% 11,091 36,904 0.34 0.80 12 68 None
SLS Options Chain 13.85 Call 11.00 1/15 No 6.10 7.90 7.00 +0.50 +7.70% 11,081 15,164 1.94 0.77 8 34 None
NVDA Options Chain 219.25 Call 207.50 8/21 No 10.20 11.90 10.53 -1.77 -14.39% 11,036 7,086 0.47 0.90 13 58 None
MSFT Options Chain 484.31 Call 490.00 8/21 No 1.57 1.78 1.67 -0.03 -1.77% 10,997 8,359 0.28 0.27 11 66 None
MSTR Options Chain 93.01 Call 120.00 8/21 No 0.23 0.24 0.23 +0.20 +666.67% 10,995 8,815 1.20 0.06 4 53 None
MRK Options Chain 135.50 Put 135.00 11/20 Yes 3.50 4.00 3.75 -3.75 -50.00% 10,918 101 0.36 -0.22 9 58 None
NVDA Options Chain 219.25 Call 235.00 8/28 Yes 1.72 1.76 1.73 -0.34 -16.43% 10,884 21,168 0.52 0.18 13 58 None
PFE Options Chain 27.25 Call 26.00 8/21 No 2.26 2.29 2.23 +0.87 +63.98% 10,880 63,737 0.70 1.00 8 59 None
AMZN Options Chain 259.50 Put 262.50 8/21 No 1.25 1.35 1.25 -3.45 -73.41% 10,810 4,248 0.34 -0.30 12 68 None
AMZN Options Chain 259.50 Call 280.00 9/18 No 3.80 3.90 3.90 +1.57 +67.39% 10,728 30,447 0.29 0.29 12 68 None
RIOT Options Chain 19.38 Call 20.00 8/21 No 0.29 0.33 0.32 +0.06 +23.08% 10,717 13,581 0.98 0.34 6 43 None
PFE Options Chain 27.25 Call 28.00 8/21 No 0.37 0.42 0.40 +0.37 +1,233.34% 10,689 18,266 0.28 0.67 8 59 None
AAPL Options Chain 310.22 Put 300.00 8/21 No 0.11 0.12 0.12 -0.26 -68.43% 10,667 33,946 0.40 -0.01 8 61 None
ORCL Options Chain 141.72 Call 145.00 8/21 No 2.06 2.17 2.10 +0.01 +0.48% 10,664 6,642 0.61 0.44 9 66 None
AMD Options Chain 479.40 Call 500.00 8/21 No 0.67 0.73 0.67 -4.01 -85.69% 10,651 11,161 0.63 0.07 12 62 None
PFE Options Chain 27.25 Call 29.00 9/18 No 0.47 0.48 0.46 +0.33 +253.85% 10,649 26,328 0.23 0.38 8 59 None
BAC Options Chain 64.26 Call 65.00 8/28 No 0.19 0.21 0.20 -0.32 -61.54% 10,644 4,091 0.20 0.20 13 74 None
XOM Options Chain 165.74 Call 172.50 8/21 No 0.04 0.06 0.06 -0.14 -70.00% 10,635 1,355 0.33 0.03 13 73 None
MSFT Options Chain 484.31 Call 390.00 8/21 No 92.75 95.60 94.01 +1.59 +1.72% 10,632 6,873 1.84 1.00 11 66 None
CMG Options Chain 33.36 Call 40.00 9/18 No 0.15 0.17 0.16 +0.08 +100.00% 10,613 24,299 0.36 0.10 11 54 None
MSTR Options Chain 93.01 Call 115.00 8/21 No 0.44 0.46 0.45 +0.40 +800.00% 10,591 5,650 1.09 0.11 4 53 None
MU Options Chain 932.17 Put 930.00 8/21 No 15.00 16.40 15.85 -3.60 -18.51% 10,584 2,724 0.71 -0.43 13 68 None
PFE Options Chain 27.25 Call 28.00 10/16 No 1.22 1.31 1.18 +0.53 +81.54% 10,572 12,833 0.23 0.58 8 59 None
NVDA Options Chain 219.25 Put 217.50 8/24 No 2.98 3.10 3.15 +0.68 +27.53% 10,551 2,272 0.31 -0.49 13 58 None
SNAP Options Chain 5.24 Call 5.50 8/21 No 0.01 0.02 0.02 0.00 0.00% 10,544 11,803 0.57 0.14 8 31 None
BAC Options Chain 64.26 Call 64.00 8/28 No 0.45 0.52 0.47 -0.53 -53.00% 10,534 1,527 0.20 0.36 13 74 None
PTON Options Chain 5.31 Call 6.00 1/15 No 0.55 0.76 0.62 +0.09 +16.99% 10,521 16,924 0.57 0.50 11 33 None
NVDA Options Chain 219.25 Call 222.50 8/24 No 1.29 1.35 1.28 -0.89 -41.02% 10,489 2,721 0.31 0.27 13 58 None
WULF Options Chain 15.62 Call 18.00 9/18 No 0.71 0.80 0.77 -0.04 -4.94% 10,476 24,600 0.91 0.32 2 38 None
MARA Options Chain 8.96 Call 10.00 8/28 No 0.36 0.38 0.38 +0.22 +137.50% 10,455 1,966 0.85 0.42 6 39 None
PLTR Options Chain 175.19 Put 172.50 8/21 No 1.57 1.61 1.61 -1.96 -54.91% 10,451 7,973 0.54 -0.33 11 51 None
IREN Options Chain 41.47 Call 50.00 8/21 No 0.05 0.07 0.05 -0.02 -28.58% 10,430 32,093 1.16 0.04 10 42 None
PLTR Options Chain 175.19 Call 172.50 8/21 No 4.25 4.40 4.26 +1.51 +54.91% 10,402 3,738 0.53 0.67 11 51 None
PONY Options Chain 7.83 Call 7.50 8/21 No 0.30 0.70 0.45 -0.01 -2.18% 10,394 11,071 2.21 0.76 3 16 None
BAC Options Chain 64.26 Call 66.00 8/21 No 0.00 0.01 0.01 -0.03 -75.00% 10,386 14,374 0.29 0.01 13 74 None
MSTR Options Chain 93.01 Call 100.00 8/28 No 7.10 7.40 7.25 +5.53 +321.52% 10,321 8,064 0.77 0.66 4 53 None
AMZN Options Chain 259.50 Call 247.50 8/21 No 18.10 18.80 17.93 +5.53 +44.60% 10,292 713 0.69 0.98 12 68 None
WULF Options Chain 15.62 Call 20.00 10/16 No 0.88 1.02 0.88 -0.07 -7.37% 10,291 14,166 0.93 0.31 2 38 None
JBLU Options Chain 5.08 Call 5.00 9/18 No 0.24 0.32 0.24 -0.11 -31.43% 10,289 8,160 0.51 0.52 8 26 None
CMG Options Chain 33.36 Call 37.50 9/18 No 0.44 0.49 0.47 +0.22 +88.00% 10,273 5,214 0.35 0.24 11 54 None
NFLX Options Chain 78.04 Put 79.00 8/21 No 0.36 0.38 0.38 -1.33 -77.78% 10,232 3,310 0.37 -0.28 7 56 None
MSTR Options Chain 93.01 Put 87.00 8/21 No 0.03 0.05 0.05 -0.48 -90.57% 10,227 11,070 1.13 0.00 4 53 None
BABA Options Chain 127.82 Call 130.00 8/21 Yes 3.65 3.90 3.80 +0.20 +5.56% 10,197 12,765 1.09 0.48 11 58 None
BABA Options Chain 127.82 Call 140.00 8/21 Yes 1.07 1.12 1.09 +0.10 +10.11% 10,191 17,795 1.17 0.19 11 58 None
CVNA Options Chain 65.00 Call 80.00 8/28 No 0.20 0.39 0.30 +0.16 +114.29% 10,178 1,660 0.59 0.10 9 51 None
CRCL Options Chain 71.44 Call 80.00 8/21 No 1.63 1.70 1.65 +1.32 +400.00% 10,172 11,456 0.99 0.41 3 21 None
BABA Options Chain 127.82 Call 145.00 8/21 Yes 0.50 0.55 0.52 +0.02 +4.00% 10,152 13,650 1.19 0.11 11 58 None
MRNA Options Chain 174.38 Put 110.00 8/21 No 0.55 0.62 0.57 % 10,131 0 3.56 -0.03 9 43 None
AMZN Options Chain 259.50 Call 280.00 8/21 No 0.11 0.12 0.12 +0.07 +140.00% 10,129 44,265 0.39 0.04 12 68 None
REAL Options Chain 11.78 Call 15.00 11/20 No 0.60 1.00 0.80 +0.15 +23.08% 10,126 11,601 0.71 0.32 4 33 None
TEM Options Chain 48.94 Call 75.00 12/18 No 6.10 6.50 6.25 +3.74 +149.01% 10,105 217 0.76 0.41 3 20 None
MSTR Options Chain 93.01 Put 60.00 12/18 No 2.04 2.42 2.28 -0.32 -12.31% 10,078 11,635 0.84 -0.10 4 53 None
WULF Options Chain 15.62 Call 25.00 10/16 No 0.34 0.51 0.30 -0.05 -14.29% 10,058 26,939 0.99 0.15 2 38 None
MRVL Options Chain 213.65 Call 280.00 9/18 Yes 8.80 9.25 9.10 +4.70 +106.82% 10,056 12,790 0.83 0.29 10 60 None
TSM Options Chain 412.50 Put 440.00 9/18 No 32.55 33.95 32.66 -0.79 -2.37% 10,040 5,943 0.33 -0.73 23 66
Dividend Stock List
ENVX Options Chain 3.16 Call 5.00 11/20 No 0.24 0.33 0.31 +0.10 +47.62% 10,040 11,349 1.01 0.33 6 25 None
SOUN Options Chain 7.16 Call 7.50 8/21 No 0.04 0.05 0.05 0.00 0.00% 10,035 16,956 0.76 0.23 3 16 None
WMT Options Chain 114.30 Put 110.00 8/21 Yes 1.06 1.12 1.11 +0.19 +20.66% 10,029 14,041 0.82 -0.24 10 59 None
IREN Options Chain 41.47 Call 45.00 8/21 No 0.50 0.57 0.56 +0.10 +21.74% 10,018 14,959 1.03 0.28 10 42 None
EVTL Options Chain 0.78 Call 0.50 9/18 No 0.25 0.40 0.35 +0.03 +9.38% 10,018 45 3.36 0.92 8 28 None
TSLA Options Chain 351.12 Call 357.50 8/21 No 2.58 2.63 2.61 +1.96 +301.54% 9,988 9,543 0.50 0.30 8 58 None
WULF Options Chain 15.62 Call 23.00 9/18 No 0.15 0.38 0.16 -0.04 -20.00% 9,920 8,580 1.08 0.10 2 38 None
HOOD Options Chain 91.13 Call 98.00 8/21 No 1.07 1.13 1.11 +0.72 +184.62% 9,903 4,046 0.68 0.35 13 55 None
MSFT Options Chain 484.31 Call 395.00 8/21 No 87.85 90.75 88.60 +1.21 +1.39% 9,896 6,017 1.88 1.00 11 66 None
COIN Options Chain 146.23 Call 155.00 8/21 No 6.65 7.30 6.96 +5.96 +596.00% 9,836 13,014 0.77 0.74 7 55 None
RIVN Options Chain 15.73 Call 15.50 8/21 No 0.38 0.40 0.38 +0.29 +322.23% 9,835 7,160 0.55 0.65 7 37 None
MRNA Options Chain 174.38 Put 100.00 9/18 No 2.95 3.15 3.05 -22.24 -87.94% 9,828 5 1.57 -0.07 9 43 None
TSLA Options Chain 351.12 Put 337.50 8/21 No 0.83 0.87 0.83 -4.75 -85.13% 9,827 1,722 0.48 -0.15 8 58 None
NVDA Options Chain 219.25 Call 235.00 8/24 No 0.09 0.10 0.10 -0.07 -41.18% 9,822 9,243 0.34 0.02 13 58 None
NFLX Options Chain 78.04 Call 83.00 8/21 No 0.13 0.15 0.14 +0.08 +133.34% 9,803 8,489 0.38 0.11 7 56 None
NBIS Options Chain 223.90 Put 200.00 8/21 No 0.73 0.87 0.76 +0.49 +181.49% 9,799 7,679 1.16 -0.08 3 22 None
NOK Options Chain 10.13 Call 11.00 8/28 No 0.12 0.13 0.13 -0.09 -40.91% 9,713 6,819 0.62 0.25 11 47 None
IBRX Options Chain 7.70 Call 7.00 8/21 No 1.05 1.30 1.10 +0.35 +46.67% 9,683 1,412 2.58 1.00 5 34 None
SNDK Options Chain 1,568.87 Call 1,800.00 8/21 No 2.40 2.60 2.50 -8.09 -76.40% 9,656 3,232 1.07 0.05 3 22 None
AAPL Options Chain 310.22 Put 317.50 8/21 No 2.86 3.10 3.00 -5.17 -63.28% 9,644 1,328 0.28 -0.54 8 61 None
NOW Options Chain 118.64 Call 130.00 8/21 No 1.17 1.24 1.20 +0.96 +400.00% 9,549 10,143 0.61 0.33 7 56 None
GOOG Options Chain 341.30 Put 330.00 9/18 No 5.65 5.95 5.80 -0.10 -1.70% 9,540 28,046 0.29 -0.31 11 65 None
CBRS Options Chain 220.01 Put 125.00 10/16 No 1.00 1.80 1.59 +0.09 +6.00% 9,508 18,747 0.89 -0.04 10 31 None
NVDA Options Chain 219.25 Call 235.00 8/21 No 0.05 0.06 0.05 -0.06 -54.55% 9,503 84,214 0.49 0.01 13 58 None
UTHR Options Chain 529.14 Call 570.00 9/18 No 4.00 9.00 6.87 +4.77 +227.15% 9,478 77 0.31 0.26 11 59 None
RGTI Options Chain 17.00 Put 17.00 9/18 No 1.40 1.43 1.47 +0.32 +27.83% 9,467 22,730 0.74 -0.46 3 18 None
AAPL Options Chain 310.22 Call 320.00 8/24 No 2.02 2.05 2.05 +1.33 +184.73% 9,366 1,488 0.22 0.35 8 61 None
META Options Chain 544.67 Call 550.00 8/21 No 4.80 5.30 4.80 -0.77 -13.83% 9,363 4,951 0.40 0.42 14 74 None
COIN Options Chain 146.23 Put 155.00 8/21 No 1.46 1.58 1.49 -7.56 -83.54% 9,361 2,426 0.77 -0.26 7 55 None
ET Options Chain 21.40 Call 20.00 1/15 No 1.74 1.85 1.93 -0.07 -3.50% 9,344 118,453 0.20 0.69 14 65 None
NBIS Options Chain 223.90 Call 230.00 8/21 No 4.65 5.15 4.90 -17.10 -77.73% 9,333 8,154 1.13 0.39 3 22 None
MSFT Options Chain 484.31 Call 460.00 8/21 No 23.40 25.00 24.40 +2.35 +10.66% 9,332 27,001 0.61 1.00 11 66 None
NBIS Options Chain 223.90 Put 220.00 8/21 No 5.00 6.00 5.42 +4.08 +304.48% 9,283 6,352 1.11 -0.40 3 22 None
SPCX Options Chain 142.29 Put 139.00 8/21 No 2.62 2.65 2.63 +0.78 +42.17% 9,283 5,393 0.71 -0.46 5 35 None
UTHR Options Chain 529.14 Call 600.00 9/18 No 2.25 3.10 2.25 +0.75 +50.00% 9,275 1 0.33 0.13 11 59 None
GERN Options Chain 1.53 Call 1.50 1/15 No 0.35 0.45 0.42 +0.05 +13.52% 9,274 16,453 0.92 0.68 9 24
Small Cap Stock List
CYPH Options Chain 0.81 Call 1.50 12/18 No 0.25 0.30 0.25 +0.12 +92.31% 9,260 1,045 1.71 0.47 3 13 None
UTHR Options Chain 529.14 Call 550.00 9/18 No 8.60 15.10 12.37 +6.38 +106.52% 9,244 9,202 0.31 0.39 11 59 None
RXRX Options Chain 3.50 Call 3.50 8/21 No 0.09 0.11 0.10 +0.06 +150.00% 9,227 5,833 1.47 0.38 9 26 None
UTHR Options Chain 529.14 Call 580.00 9/18 No 4.90 5.60 5.90 +3.60 +156.53% 9,206 9,200 0.33 0.21 11 59 None
BHF Options Chain 53.52 Put 35.00 12/18 No 1.75 2.10 1.75 +0.60 +52.18% 9,204 2,301 0.82 -0.12 20 74 None
XP Options Chain 15.80 Call 17.00 9/18 Yes 0.40 0.50 0.50 +0.20 +66.67% 9,168 10,472 0.35 0.41 16 45 None
INTC Options Chain 95.71 Call 100.00 8/28 No 1.42 1.47 1.43 -1.47 -50.69% 9,144 6,745 0.67 0.26 5 54 None
BMNR Options Chain 18.30 Call 19.00 8/21 No 1.27 1.51 1.39 +1.13 +434.62% 9,119 25,670 1.00 0.83 12 36 None
SMCI Options Chain 36.58 Call 40.00 9/18 No 1.82 1.89 1.89 -0.32 -14.48% 9,116 19,928 0.75 0.39 11 47 None
CRWV Options Chain 92.11 Call 95.00 8/21 No 0.91 0.98 0.95 -1.24 -56.63% 9,108 19,679 0.89 0.27 3 21 None
LAES Options Chain 2.73 Call 2.50 8/21 No 0.02 0.17 0.13 -0.17 -56.67% 9,104 10,695 1.59 0.73 8 18 None
MSFT Options Chain 484.31 Call 455.00 8/21 No 28.55 30.00 28.66 +0.83 +2.99% 9,101 4,908 0.73 1.00 11 66 None
COIN Options Chain 146.23 Call 200.00 9/18 No 2.60 2.94 2.73 +1.69 +162.50% 9,094 6,079 0.72 0.17 7 55 None
HIMS Options Chain 27.38 Call 30.00 8/21 No 1.41 1.50 1.46 +1.32 +942.86% 9,087 8,699 0.90 0.72 6 39 None
RIVN Options Chain 15.73 Call 16.00 8/21 No 0.14 0.16 0.16 +0.13 +433.34% 9,046 8,373 0.56 0.35 7 37 None
LAES Options Chain 2.73 Call 2.50 9/04 No 0.09 0.36 0.25 -0.10 -28.58% 9,027 42 1.42 0.64 8 18 None
SPCX Options Chain 142.29 Call 150.00 8/28 No 2.27 2.33 2.30 -1.60 -41.03% 9,023 8,588 0.68 0.27 5 35 None
SOFI Options Chain 18.42 Call 19.50 8/28 No 0.19 0.20 0.19 +0.09 +90.00% 9,022 13,016 0.48 0.24 11 50 None
META Options Chain 544.67 Call 600.00 8/21 No 0.14 0.17 0.17 -0.09 -34.62% 8,997 14,925 0.59 0.00 14 74 None
NOK Options Chain 10.13 Call 11.00 12/18 Yes 1.16 1.26 1.19 -0.20 -14.39% 8,982 9,804 0.64 0.50 11 47 None
SOFI Options Chain 18.42 Call 20.00 8/28 No 0.11 0.12 0.12 +0.05 +71.43% 8,981 20,051 0.49 0.15 11 50 None
SPCX Options Chain 142.29 Call 143.00 8/21 No 1.70 1.74 1.71 -2.29 -57.25% 8,977 3,495 0.75 0.34 5 35 None
HOOD Options Chain 91.13 Call 100.00 8/28 No 2.05 2.14 2.14 +1.16 +118.37% 8,971 2,722 0.61 0.35 13 55 None
SPCX Options Chain 142.29 Call 141.00 8/21 No 2.41 2.45 2.41 -2.64 -52.28% 8,872 7,554 0.74 0.44 5 35 None
CRWV Options Chain 92.11 Put 90.00 8/21 No 1.87 1.95 1.90 +0.28 +17.29% 8,863 14,377 0.89 -0.42 3 21 None
SNDK Options Chain 1,568.87 Call 1,600.00 8/21 No 30.30 33.00 32.50 -38.20 -54.04% 8,818 3,676 0.95 0.42 3 22 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
AAPL Options Chain 310.22 Call 320.00 9/18 No 7.80 8.00 7.84 +2.84 +56.80% 8,767 35,287 0.24 0.47 8 61 None
MSTR Options Chain 93.01 Put 65.00 8/28 No 0.06 0.09 0.08 -0.09 -52.95% 8,743 7,669 1.33 0.00 4 53 None
PLTR Options Chain 175.19 Call 185.00 8/21 No 0.29 0.30 0.29 +0.07 +31.82% 8,732 17,531 0.54 0.10 11 51 None
NOK Options Chain 10.13 Call 11.00 8/21 No 0.02 0.03 0.02 -0.06 -75.00% 8,702 52,161 0.79 0.08 11 47 None
MSTR Options Chain 93.01 Put 90.00 8/21 No 0.06 0.09 0.06 -1.29 -95.56% 8,665 14,561 1.04 -0.01 4 53 None
HOOD Options Chain 91.13 Call 105.00 8/21 No 0.12 0.15 0.13 +0.06 +85.72% 8,662 6,343 0.76 0.06 13 55 None
IREN Options Chain 41.47 Call 50.00 8/28 Yes 1.03 1.13 1.07 +0.13 +13.83% 8,638 9,062 1.23 0.24 10 42 None
TEM Options Chain 48.94 Call 70.00 8/21 No 0.12 0.19 0.16 +0.15 +1,500.00% 8,634 5,474 1.19 0.10 3 20 None
SECZ Options Chain 6.03 Call 7.50 12/18 No 0.95 1.70 1.40 +0.15 +12.00% 8,619 560 1.32 0.52 5 19 None
BTDR Options Chain 8.99 Call 10.50 9/25 No 0.80 1.00 0.95 +0.25 +35.72% 8,618 56 0.98 0.47 8 27 None
AAPL Options Chain 310.22 Call 320.00 8/28 No 3.65 3.75 3.70 +2.03 +121.56% 8,615 5,496 0.25 0.41 8 61 None
SOFI Options Chain 18.42 Put 18.50 8/21 No 0.30 0.32 0.32 -0.58 -64.45% 8,614 4,363 0.53 -0.52 11 50 None
BULL Options Chain 7.94 Call 12.50 1/21 No 1.41 1.68 1.63 +0.28 +20.75% 8,582 33,423 0.62 0.40 3 16 None
META Options Chain 544.67 Call 565.00 8/21 No 1.40 1.60 1.47 -0.53 -26.50% 8,569 2,339 0.43 0.15 14 74 None
MSTR Options Chain 93.01 Put 101.00 8/21 No 1.24 1.41 1.32 -7.21 -84.53% 8,537 271 0.85 -0.31 4 53 None
NVDA Options Chain 219.25 Call 215.00 8/21 No 3.85 4.25 4.10 -1.75 -29.92% 8,512 30,733 0.39 0.66 13 58 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
MSTR Options Chain 93.01 Put 92.00 8/21 No 0.08 0.12 0.12 -1.93 -94.15% 8,490 9,092 0.93 -0.03 4 53 None
INDI Options Chain 4.23 Call 4.00 9/18 No 0.45 0.55 0.52 -0.23 -30.67% 8,487 10,088 1.11 0.57 6 29 None
AS Options Chain 34.00 Call 35.00 9/18 No 1.25 1.35 1.30 +0.05 +4.00% 8,481 30,308 0.41 0.46 3 20 None
FCX Options Chain 66.00 Call 75.00 10/16 No 2.94 3.30 3.20 +0.94 +41.60% 8,472 9,523 0.49 0.37 13 63 None
SBET Options Chain 7.08 Call 6.00 9/18 No 1.20 1.40 1.21 +0.51 +72.86% 8,463 1,745 0.76 0.80 9 35 None
VALE Options Chain 13.90 Put 13.00 9/18 No 0.13 0.16 0.14 -0.04 -22.23% 8,458 29,062 0.31 -0.20 9 51 None
NIO Options Chain 4.58 Call 7.00 1/15 Yes 0.16 0.17 0.17 +0.01 +6.25% 8,434 184,298 0.61 0.21 9 29 None
BULL Options Chain 7.94 Put 8.00 8/21 No 0.14 0.16 0.15 -0.23 -60.53% 8,409 3,564 1.59 -0.25 3 16 None
AS Options Chain 34.00 Call 40.00 9/18 No 0.25 0.30 0.25 -0.05 -16.67% 8,405 46,272 0.45 0.13 3 20 None
MRNA Options Chain 174.38 Put 100.00 8/28 No 1.45 1.50 1.49 % 8,395 0 2.39 -0.05 9 43 None
TSLA Options Chain 351.12 Call 337.50 8/21 No 14.40 15.00 14.91 +9.71 +186.74% 8,391 2,045 0.54 0.85 8 58 None
NFLX Options Chain 78.04 Call 85.00 8/21 No 0.04 0.05 0.04 0.00 0.00% 8,371 21,683 0.45 0.02 7 56 None
CRWV Options Chain 92.11 Put 75.00 9/18 No 1.85 2.01 1.92 +0.17 +9.72% 8,364 8,327 0.79 -0.16 3 21 None
MU Options Chain 932.17 Call 930.00 8/21 No 22.65 23.55 23.10 -8.29 -26.41% 8,332 1,271 0.70 0.57 13 68 None
META Options Chain 544.67 Call 560.00 8/21 No 2.12 2.34 2.17 -0.69 -24.13% 8,310 2,687 0.42 0.22 14 74 None
PGEN Options Chain 7.16 Call 5.00 8/21 No 1.80 2.45 2.15 +0.45 +26.48% 8,299 9,970 5.47 1.00 3 32 None
VST Options Chain 142.70 Put 140.00 9/18 No 5.05 5.60 5.50 -1.43 -20.64% 8,284 8,936 0.41 -0.41 8 54 None
RKT Options Chain 13.98 Call 15.00 8/28 No 0.30 0.39 0.30 +0.12 +66.67% 8,283 4,741 0.52 0.42 7 55 None
SBET Options Chain 7.08 Call 6.00 8/28 No 1.00 1.20 1.08 +0.60 +125.00% 8,274 8,377 1.18 0.90 9 35 None
MDT Options Chain 94.13 Call 100.00 9/18 Yes 1.16 1.25 1.24 +0.38 +44.19% 8,270 22,582 0.29 0.27 13 72 None
F Options Chain 13.96 Put 14.00 8/21 No 0.03 0.04 0.04 -0.14 -77.78% 8,248 11,094 0.43 -0.13 9 48 None
PGEN Options Chain 7.16 Call 5.00 9/18 No 1.90 2.90 2.11 +0.32 +17.88% 8,239 9 2.31 0.99 3 32 None
WEN Options Chain 8.93 Call 10.00 1/15 No 0.50 0.60 0.55 +0.12 +27.91% 8,228 24,928 0.44 0.37 13 48 None
WULF Options Chain 15.62 Call 17.00 9/18 No 0.98 1.05 0.98 -0.11 -10.10% 8,216 20,168 0.90 0.41 2 38 None
TEM Options Chain 48.94 Call 61.00 8/21 No 1.75 2.16 2.17 +2.14 +7,133.34% 8,213 305 1.03 0.53 3 20 None
MSFT Options Chain 484.31 Call 385.00 8/21 No 97.65 100.40 98.57 +1.52 +1.57% 8,172 5,445 1.97 1.00 11 66 None
SPCX Options Chain 142.29 Call 144.00 8/21 No 1.41 1.44 1.43 -2.15 -60.06% 8,165 1,907 0.75 0.30 5 35 None
NBIS Options Chain 223.90 Put 210.00 8/21 No 2.17 2.44 2.28 +1.70 +293.11% 8,148 4,470 1.13 -0.21 3 22 None
TSLA Options Chain 351.12 Call 365.00 8/21 No 1.12 1.13 1.12 +0.77 +220.00% 8,133 8,178 0.52 0.15 8 58 None
AMZN Options Chain 259.50 Call 275.00 8/28 No 1.73 1.85 1.80 +1.00 +125.00% 8,078 14,172 0.30 0.25 12 68 None
IREN Options Chain 41.47 Call 43.00 8/21 No 1.17 1.27 1.25 +0.25 +25.00% 8,062 3,896 1.00 0.50 10 42 None
WULF Options Chain 15.62 Call 31.00 9/18 No 0.03 0.10 0.05 -0.02 -28.58% 8,050 2,220 1.20 0.01 2 38 None
BP Options Chain 43.46 Put 30.00 9/18 No 0.00 0.05 0.05 +0.02 +66.67% 8,034 613 0.65 0.00 14 65 None
PLTR Options Chain 175.19 Call 175.00 8/28 No 5.30 5.45 5.35 +1.62 +43.44% 8,031 4,336 0.47 0.53 11 51 None
SPCX Options Chain 142.29 Call 139.00 8/21 No 3.30 3.40 3.30 -3.21 -49.31% 8,012 1,552 0.73 0.54 5 35 None
AAPL Options Chain 310.22 Put 295.00 8/21 No 0.07 0.09 0.08 -0.08 -50.00% 8,009 15,378 0.47 0.00 8 61 None
AMZN Options Chain 259.50 Put 275.00 8/21 No 9.20 9.80 9.52 -6.28 -39.75% 8,001 6,728 0.35 -0.89 12 68 None
MRVL Options Chain 213.65 Call 235.00 8/21 No 7.05 7.50 7.50 +6.40 +581.82% 7,996 5,338 0.85 0.58 10 60 None
METC Options Chain 11.70 Call 11.00 8/21 No 1.05 1.10 1.10 +0.40 +57.15% 7,976 19,132 0.00 1.00 7 43 None
NVAX Options Chain 8.79 Call 9.00 8/21 No 0.18 0.22 0.19 +0.18 +1,800.00% 7,896 548 1.15 0.39 9 27 None
BULL Options Chain 7.94 Call 9.50 8/21 No 0.13 0.14 0.14 +0.11 +366.67% 7,887 7,126 1.72 0.23 3 16 None
AMZN Options Chain 259.50 Put 255.00 8/21 No 0.18 0.21 0.19 -1.04 -84.56% 7,886 9,918 0.37 -0.08 12 68 None
MARA Options Chain 8.96 Call 9.00 8/21 No 0.68 0.75 0.72 +0.46 +176.93% 7,880 3,851 0.90 0.81 6 39 None
SOFI Options Chain 18.42 Call 19.00 8/28 No 0.32 0.33 0.33 +0.17 +106.25% 7,849 12,913 0.47 0.36 11 50 None
NXE Options Chain 10.18 Call 11.00 9/18 No 0.55 0.60 0.57 +0.09 +18.75% 7,848 14,676 0.59 0.46 7 40 None
ORCL Options Chain 141.72 Put 135.00 8/21 No 0.22 0.24 0.23 -0.38 -62.30% 7,792 9,777 0.62 -0.07 9 66 None
MSTR Options Chain 93.01 Call 110.00 8/28 No 2.90 3.00 2.96 +2.43 +458.50% 7,761 1,855 0.80 0.35 4 53 None
SPCX Options Chain 142.29 Call 142.00 8/21 No 2.02 2.07 2.05 -2.55 -55.44% 7,756 1,398 0.74 0.39 5 35 None
AMZN Options Chain 259.50 Call 310.00 11/20 No 5.75 5.95 5.79 +1.09 +23.20% 7,741 9,467 0.35 0.23 12 68 None
WMT Options Chain 114.30 Put 106.00 8/21 Yes 0.26 0.27 0.25 0.00 0.00% 7,704 3,628 0.76 -0.08 10 59 None
MARA Options Chain 8.96 Put 10.00 8/21 No 0.47 0.54 0.49 -0.58 -54.21% 7,703 13,879 1.07 -0.67 6 39 None
NXE Options Chain 10.18 Put 10.00 9/18 No 0.35 0.50 0.42 -0.18 -30.00% 7,683 8,807 0.60 -0.32 7 40 None
CMG Options Chain 33.36 Put 35.00 9/18 No 1.52 1.64 1.58 -0.59 -27.19% 7,676 7,577 0.37 -0.50 11 54 None
SOFI Options Chain 18.42 Call 18.00 8/28 No 0.77 0.81 0.80 +0.39 +95.13% 7,671 6,516 0.46 0.65 11 50 None
INTC Options Chain 95.71 Put 94.00 8/21 No 2.48 2.59 2.51 +1.22 +94.58% 7,656 7,648 0.69 -0.58 5 54 None
BMNR Options Chain 18.30 Call 22.00 11/20 No 2.57 2.76 2.65 +0.81 +44.03% 7,602 3,511 0.80 0.51 12 36 None
GLXY Options Chain 20.45 Put 19.50 8/21 No 0.01 0.13 0.05 -0.25 -83.34% 7,595 7,930 1.06 -0.10 5 42 None
PGEN Options Chain 7.16 Call 6.00 8/21 No 1.00 1.40 1.15 +0.43 +59.73% 7,567 8,893 3.16 0.98 3 32 None
HOOD Options Chain 91.13 Call 102.00 8/21 No 0.32 0.35 0.34 +0.22 +183.34% 7,552 7,269 0.73 0.13 13 55 None
MARA Options Chain 8.96 Call 11.00 8/21 No 0.01 0.02 0.01 -0.01 -50.00% 7,546 9,680 1.03 0.04 6 39 None
ELF Options Chain 92.06 Call 85.00 8/21 No 13.55 15.75 16.00 +7.80 +95.13% 7,537 8,594 2.13 1.00 6 52 None
AMZN Options Chain 259.50 Call 370.00 11/20 No 0.81 0.96 0.90 +0.22 +32.36% 7,531 7,885 0.36 0.04 12 68 None
ELF Options Chain 92.06 Call 115.00 8/21 No 0.00 0.05 0.02 -0.07 -77.78% 7,527 7,907 0.94 0.00 6 52 None
SPCX Options Chain 142.29 Put 137.00 8/21 No 1.78 1.81 1.79 +0.49 +37.70% 7,523 2,990 0.71 -0.35 5 35 None
AMZN Options Chain 259.50 Call 270.00 8/28 No 3.15 3.30 3.25 +1.65 +103.13% 7,518 8,720 0.29 0.38 12 68 None
SPCX Options Chain 142.29 Call 138.00 8/21 No 3.85 3.95 3.90 -2.45 -38.59% 7,513 2,609 0.73 0.60 5 35 None
NVDA Options Chain 219.25 Put 215.00 8/24 No 1.98 2.05 2.05 +0.44 +27.33% 7,511 2,919 0.32 -0.36 13 58 None
INTC Options Chain 95.71 Call 102.00 8/21 No 0.11 0.12 0.12 -0.57 -82.61% 7,505 6,638 0.77 0.05 5 54 None
GLXY Options Chain 20.45 Put 20.50 8/28 No 0.48 0.60 0.65 -0.58 -47.16% 7,482 31 0.82 -0.29 5 42 None
MU Options Chain 932.17 Put 900.00 8/21 No 6.10 6.40 6.25 -2.95 -32.07% 7,472 5,518 0.72 -0.21 13 68 None
ROIV Options Chain 37.40 Call 40.00 9/18 No 0.00 1.25 1.08 +0.37 +52.12% 7,468 7,436 0.39 0.34 7 45 None
PCG Options Chain 17.87 Call 18.00 8/21 No 0.05 0.15 0.10 -0.17 -62.97% 7,462 37,284 0.36 0.37 13 61 None
GLXY Options Chain 20.45 Put 18.00 8/21 No 0.00 0.20 0.06 0.00 0.00% 7,452 7,739 2.34 -0.01 5 42 None
META Options Chain 544.67 Call 555.00 8/21 No 3.20 3.45 3.20 -0.75 -18.99% 7,449 1,341 0.41 0.31 14 74 None
GLXY Options Chain 20.45 Put 22.00 8/28 No 1.12 1.29 1.34 +0.14 +11.67% 7,444 55 0.83 -0.49 5 42 None
CIFR Options Chain 16.09 Call 16.00 8/21 No 0.49 0.60 0.47 -0.38 -44.71% 7,433 3,324 1.33 0.47 5 39 None
IONQ Options Chain 43.13 Call 45.00 9/18 No 3.05 3.15 3.10 -0.60 -16.22% 7,421 4,878 0.76 0.48 7 44 None
WMT Options Chain 114.30 Call 125.00 8/21 Yes 0.25 0.28 0.25 -0.13 -34.22% 7,415 10,809 0.85 0.08 10 59 None
AS Options Chain 34.00 Call 32.50 8/21 No 1.50 1.80 1.67 +0.42 +33.60% 7,412 21,255 1.19 0.86 3 20 None
RKT Options Chain 13.98 Put 11.00 9/18 No 0.04 0.13 0.06 +0.01 +20.00% 7,409 11,891 0.69 -0.05 7 55 None
COIN Options Chain 146.23 Call 190.00 8/21 No 0.10 0.12 0.12 +0.11 +1,100.00% 7,399 2,554 1.11 0.03 7 55 None
BULL Options Chain 7.94 Put 7.50 8/21 No 0.05 0.06 0.05 -0.11 -68.75% 7,399 3,517 1.58 -0.12 3 16 None
TJX Options Chain 151.99 Put 145.00 8/28 Yes 2.00 2.50 2.00 +0.67 +50.38% 7,391 7,322 0.25 -0.49 14 62 None
LLY Options Chain 1,224.56 Call 1,300.00 8/21 No 5.50 6.95 6.30 +5.80 +1,160.00% 7,386 3,647 0.36 0.29 9 67 None
INTC Options Chain 95.71 Call 99.00 8/28 No 1.59 1.74 1.64 -1.65 -50.16% 7,362 624 0.66 0.29 5 54 None
META Options Chain 544.67 Call 575.00 8/21 No 0.58 0.72 0.72 -0.27 -27.28% 7,351 5,138 0.47 0.06 14 74 None
MSFT Options Chain 484.31 Call 380.00 8/21 No 102.45 105.75 103.30 +0.20 +0.20% 7,300 4,948 2.15 1.00 11 66 None
RIVN Options Chain 15.73 Put 12.00 9/18 No 0.05 0.08 0.05 -0.05 -50.00% 7,287 21,371 0.60 -0.05 7 37 None
INTC Options Chain 95.71 Put 89.00 8/21 No 0.53 0.57 0.56 +0.22 +64.71% 7,277 1,756 0.70 -0.19 5 54 None
IREN Options Chain 41.47 Call 42.00 8/21 No 1.68 1.82 1.76 +0.27 +18.13% 7,273 4,096 0.99 0.63 10 42 None
SPCX Options Chain 142.29 Put 125.00 8/21 No 0.12 0.13 0.11 -0.01 -8.34% 7,271 57,975 0.84 -0.04 5 35 None
SOFI Options Chain 18.42 Call 20.00 8/21 No 0.01 0.02 0.02 +0.01 +100.00% 7,253 58,482 0.63 0.04 11 50 None
SOC Options Chain 4.78 Put 6.00 9/18 No 1.30 1.72 1.42 -0.61 -30.05% 7,230 74 1.20 -0.68 3 15 None
MRK Options Chain 135.50 Call 150.00 8/21 No 3.50 3.80 3.70 +3.63 +5,185.72% 7,223 926 0.53 0.66 9 58 None
TSLA Options Chain 351.12 Put 327.50 8/21 No 0.22 0.23 0.21 -1.67 -88.83% 7,220 2,445 0.54 -0.05 8 58 None
SNDK Options Chain 1,568.87 Call 1,700.00 8/21 No 8.80 9.30 9.10 -20.22 -68.97% 7,211 4,015 1.00 0.16 3 22 None
MRNA Options Chain 174.38 Put 90.00 8/21 No 0.14 0.21 0.21 -30.64 -99.32% 7,209 28 0.00 0.00 9 43 None
PFE Options Chain 27.25 Call 30.00 9/18 No 0.20 0.23 0.22 +0.18 +450.00% 7,193 31,149 0.23 0.21 8 59 None
META Options Chain 544.67 Put 540.00 8/21 No 3.60 4.00 3.70 -2.55 -40.80% 7,189 4,822 0.41 -0.34 14 74 None
XOM Options Chain 165.74 Call 170.00 8/21 No 0.14 0.18 0.17 -0.36 -67.93% 7,188 20,586 0.31 0.09 13 73 None
TSLA Options Chain 351.12 Put 300.00 8/24 No 0.10 0.14 0.09 -0.13 -59.10% 7,187 302 0.62 -0.01 8 58 None
SGI Options Chain 66.02 Call 75.00 11/20 No 3.00 3.30 3.20 -0.10 -3.03% 7,186 458 0.46 0.34 3 21 None
BABA Options Chain 127.82 Put 115.00 8/21 Yes 0.35 0.36 0.36 -0.01 -2.71% 7,182 9,773 1.10 -0.07 11 58 None
NVDA Options Chain 219.25 Put 230.00 8/21 No 11.10 13.00 12.70 +2.15 +20.38% 7,182 13,099 0.47 -0.97 13 58 None
TSLA Options Chain 351.12 Call 420.00 8/21 No 0.04 0.05 0.04 -0.02 -33.34% 7,166 24,151 0.94 0.00 8 58 None
NU Options Chain 14.61 Call 15.00 8/21 No 0.06 0.08 0.07 +0.03 +75.00% 7,152 53,993 0.46 0.21 13 56 None
SOFI Options Chain 18.42 Call 21.00 9/18 No 0.25 0.26 0.26 +0.10 +62.50% 7,133 10,807 0.47 0.21 11 50 None
SNDK Options Chain 1,568.87 Put 1,500.00 8/21 No 17.60 18.50 18.50 +4.82 +35.24% 7,121 3,167 0.99 -0.24 3 22 None
TSLA Options Chain 351.12 Put 332.50 8/21 No 0.40 0.43 0.41 -3.04 -88.12% 7,120 1,792 0.51 -0.09 8 58 None
MSTR Options Chain 93.01 Call 106.00 8/21 No 2.00 2.09 2.09 +1.94 +1,293.34% 7,119 4,164 0.93 0.41 4 53 None
MRNA Options Chain 174.38 Put 110.00 9/18 No 4.40 4.95 4.50 % 7,119 0 1.53 -0.10 9 43 None
MRNA Options Chain 174.38 Put 75.00 8/21 No 0.05 0.06 0.06 -11.19 -99.47% 7,100 151 0.00 0.00 9 43 None
STM Options Chain 51.86 Call 53.00 8/28 No 0.70 0.90 0.85 -3.91 -82.15% 7,098 22 0.52 0.32 12 53 None
INTC Options Chain 95.71 Put 92.00 8/21 No 1.44 1.52 1.48 +0.70 +89.75% 7,071 5,088 0.69 -0.42 5 54 None
NVDA Options Chain 219.25 Call 232.50 8/21 No 0.07 0.08 0.08 -0.08 -50.00% 7,068 13,974 0.46 0.02 13 58 None
META Options Chain 544.67 Call 685.00 8/21 No 0.02 0.10 0.12 +0.07 +140.00% 7,058 4,125 1.20 0.00 14 74 None
AAPL Options Chain 310.22 Call 350.00 9/18 No 0.98 1.02 0.98 +0.43 +78.19% 7,056 33,604 0.25 0.09 8 61 None
SOFI Options Chain 18.42 Call 19.50 8/21 No 0.03 0.04 0.03 0.00 0.00% 7,039 25,724 0.57 0.10 11 50 None
TSLA Options Chain 351.12 Call 362.50 8/21 No 1.47 1.51 1.48 +1.05 +244.19% 7,020 3,122 0.51 0.18 8 58 None
AMZN Options Chain 259.50 Call 265.00 8/28 No 5.30 5.55 5.45 +2.65 +94.65% 7,004 2,454 0.29 0.55 12 68 None
IREN Options Chain 41.47 Call 44.00 8/21 No 0.79 0.85 0.83 +0.13 +18.58% 7,002 7,958 1.01 0.38 10 42 None
AMZN Options Chain 259.50 Call 270.00 9/18 No 7.20 7.40 7.30 +2.58 +54.67% 7,001 22,362 0.29 0.46 12 68 None
META Options Chain 544.67 Call 580.00 8/21 No 0.40 0.45 0.45 -0.25 -35.72% 6,959 7,682 0.49 0.04 14 74 None
HTZ Options Chain 2.04 Call 2.50 8/28 No 0.06 0.07 0.06 0.00 0.00% 6,948 16,144 1.25 0.26 10 21 None
STM Options Chain 51.86 Call 55.00 8/21 No 0.00 0.15 0.08 -0.25 -75.76% 6,944 9,271 0.87 0.03 12 53 None
BMNR Options Chain 18.30 Put 10.50 8/28 No 0.00 0.01 0.01 -0.02 -66.67% 6,944 2,457 1.72 0.00 12 36 None
STM Options Chain 51.86 Call 55.00 8/28 No 0.25 0.50 0.45 -0.65 -59.10% 6,942 58 0.52 0.18 12 53 None
SPCX Options Chain 142.29 Call 145.00 8/28 No 3.55 3.65 3.60 -2.05 -36.29% 6,929 1,925 0.66 0.38 5 35 None
MRNA Options Chain 174.38 Put 70.00 8/21 No 0.02 0.04 0.04 -7.08 -99.44% 6,912 1,198 0.00 0.00 9 43 None