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
MCHP Options Chain 74.21 Call 72.50 10/16 No 6.50 6.70 6.60 -1.10 -14.29% 151,710 96 0.49 0.60 9 61 None
MCHP Options Chain 74.21 Call 65.00 12/18 No 13.40 14.10 14.05 -0.35 -2.44% 119,593 119,200 0.52 0.73 9 61 None
PBR Options Chain 19.21 Call 17.00 9/18 No 1.40 1.83 1.62 -0.57 -26.03% 93,473 16,125 0.44 0.92 17 51 None
PBR Options Chain 19.21 Call 17.50 8/28 No 1.01 1.16 1.15 -0.55 -32.36% 73,016 12,412 0.81 1.00 17 51 None
NIO Options Chain 4.36 Put 3.00 1/15 Yes 0.10 0.12 0.10 0.00 0.00% 61,542 78,826 0.62 -0.12 9 29 None
WMT Options Chain 103.70 Call 110.00 8/28 No 0.21 0.22 0.21 +0.12 +133.34% 59,411 5,893 0.31 0.09 9 60 None
NVDA Options Chain 215.38 Call 230.00 8/28 Yes 0.96 0.97 0.97 -0.84 -46.41% 53,799 65,232 0.77 0.12 17 63 None
NVDA Options Chain 215.38 Call 210.00 8/28 Yes 5.65 5.70 5.65 -3.50 -38.26% 52,381 9,479 0.73 0.48 17 63 None
VALE Options Chain 14.61 Call 17.00 1/15 No 0.60 0.65 0.62 +0.17 +37.78% 52,088 43,245 0.34 0.32 7 57 None
PBR Options Chain 19.21 Call 13.00 9/18 No 5.35 5.70 5.70 -0.24 -4.04% 51,117 8,244 1.18 1.00 17 51 None
NVDA Options Chain 215.38 Call 220.00 8/28 Yes 2.44 2.45 2.44 -1.96 -44.55% 47,106 42,861 0.74 0.26 17 63 None
PSKY Options Chain 10.35 Call 12.00 12/18 No 0.75 0.83 0.76 +0.02 +2.71% 44,083 42,753 0.55 0.41 3 17 None
NVDA Options Chain 215.38 Call 215.00 8/28 Yes 3.75 3.85 3.80 -2.75 -41.99% 40,692 16,095 0.73 0.36 17 63 None
AAPL Options Chain 309.35 Call 315.00 8/26 No 0.72 0.77 0.76 -0.45 -37.19% 39,175 1,947 0.25 0.20 9 66 None
NVDA Options Chain 215.38 Call 225.00 8/28 Yes 1.53 1.55 1.54 -1.34 -46.53% 38,973 35,592 0.75 0.18 17 63 None
TSLA Options Chain 363.93 Call 360.00 8/26 No 1.18 1.22 1.18 -7.02 -85.61% 36,242 1,127 0.45 0.19 8 57 None
PBR Options Chain 19.21 Call 12.00 1/15 No 4.50 6.80 6.75 +0.63 +10.30% 35,040 5,569 0.67 1.00 17 51 None
TSLA Options Chain 363.93 Call 355.00 8/26 No 2.28 2.32 2.28 -9.26 -80.25% 33,536 1,297 0.44 0.32 8 57 None
CORZ Options Chain 17.81 Call 25.00 9/18 No 0.05 0.09 0.07 -0.09 -56.25% 32,294 12,117 0.80 0.03 5 29 None
SPCX Options Chain 135.00 Call 150.00 8/28 No 0.38 0.40 0.38 -0.56 -59.58% 31,530 13,142 0.71 0.09 5 35 None
CORZ Options Chain 17.81 Put 11.00 9/18 No 0.01 0.05 0.05 -0.01 -16.67% 30,520 516 0.86 -0.01 5 29 None
PLTR Options Chain 175.89 Call 190.00 8/28 No 0.42 0.44 0.43 -0.90 -67.67% 30,447 16,475 0.54 0.09 11 52 None
TSLA Options Chain 363.93 Put 350.00 8/26 No 4.85 5.10 5.05 +3.04 +151.25% 28,512 1,656 0.45 -0.52 8 57 None
PCG Options Chain 18.11 Call 24.00 9/18 No 0.07 0.12 0.08 0.00 0.00% 28,019 178,592 0.69 0.03 13 61 None
SPCX Options Chain 135.00 Call 140.00 8/28 No 1.80 1.84 1.83 -1.22 -40.00% 27,878 12,091 0.65 0.32 5 35 None
NVDA Options Chain 215.38 Put 200.00 8/28 Yes 2.80 2.84 2.82 +1.38 +95.84% 27,717 25,600 0.73 -0.27 17 63 None
PCG Options Chain 18.11 Call 24.00 12/18 Yes 0.24 0.30 0.25 +0.01 +4.17% 27,561 38,337 0.41 0.14 13 61 None
MARA Options Chain 11.34 Call 12.00 8/28 No 0.20 0.22 0.20 -0.13 -39.40% 26,774 22,315 1.08 0.28 3 40 None
AMC Options Chain 2.55 Call 3.00 8/28 No 0.02 0.03 0.03 0.00 0.00% 26,082 15,894 1.03 0.18 7 30 None
XPEV Options Chain 12.25 Call 13.00 10/16 Yes 0.33 0.36 0.33 -0.62 -65.27% 25,942 41,863 0.54 0.27 12 41 None
TSLA Options Chain 363.93 Call 350.00 8/26 No 4.05 4.20 4.10 -10.80 -72.49% 24,062 2,424 0.43 0.48 8 57 None
WBD Options Chain 28.66 Put 20.00 11/20 No 0.10 0.20 0.10 +0.03 +42.86% 23,902 26,969 0.55 -0.01 3 19 None
SPCX Options Chain 135.00 Call 135.00 8/28 No 3.65 3.75 3.75 -1.55 -29.25% 22,924 4,401 0.64 0.52 5 35 None
TSLA Options Chain 363.93 Call 365.00 8/28 No 1.77 1.80 1.77 -5.65 -76.15% 22,876 13,587 0.46 0.19 8 57 None
BABA Options Chain 119.34 Call 145.00 10/16 No 1.67 1.84 1.85 -0.05 -2.64% 22,872 4,431 0.49 0.16 12 26 None
INTC Options Chain 89.86 Call 100.00 9/18 No 1.75 1.80 1.77 -0.90 -33.71% 22,637 45,766 0.63 0.23 5 54 None
MSTR Options Chain 121.40 Call 130.00 8/28 No 2.29 2.34 2.32 +0.07 +3.12% 22,327 21,642 0.99 0.30 4 54 None
PBR Options Chain 19.21 Call 16.00 9/18 No 1.64 3.20 2.64 -0.27 -9.28% 21,903 3,686 1.03 1.00 17 51 None
TSLA Options Chain 363.93 Call 360.00 8/28 No 2.75 2.83 2.77 -7.08 -71.88% 21,824 6,171 0.46 0.28 8 57 None
AAPL Options Chain 309.35 Call 315.00 8/28 No 1.60 1.69 1.65 -0.20 -10.82% 21,722 12,589 0.26 0.31 9 66 None
NVDA Options Chain 215.38 Put 195.00 8/28 Yes 1.61 1.62 1.61 +0.85 +111.85% 21,510 8,949 0.73 -0.18 17 63 None
NVDA Options Chain 215.38 Call 235.00 8/28 Yes 0.59 0.60 0.60 -0.50 -45.46% 21,365 24,195 0.78 0.08 17 63 None
RKT Options Chain 13.94 Call 14.00 9/04 No 0.59 0.64 0.63 +0.12 +23.53% 21,365 226 0.59 0.54 6 55 None
TSLA Options Chain 363.93 Put 352.50 8/26 No 6.35 6.75 6.35 +3.76 +145.18% 21,121 409 0.47 -0.60 8 57 None
PBR Options Chain 19.21 Put 17.00 10/16 No 0.50 0.52 0.51 +0.11 +27.50% 20,593 9,473 0.37 -0.24 17 51 None
DVN Options Chain 49.10 Call 55.00 9/18 No 0.12 0.15 0.14 -0.13 -48.15% 20,537 4,913 0.34 0.07 10 55 None
HOOD Options Chain 108.13 Call 110.00 8/28 No 1.12 1.16 1.12 -2.43 -68.46% 20,490 14,349 0.77 0.24 11 54 None
SPCX Options Chain 135.00 Put 70.00 9/18 No 0.05 0.06 0.05 -0.02 -28.58% 20,243 49,274 1.02 0.00 5 35 None
CCL Options Chain 25.37 Put 25.00 12/18 Yes 2.02 2.30 2.07 -0.23 -10.00% 20,128 7,034 0.46 -0.39 12 63 None
BABA Options Chain 119.34 Call 140.00 10/16 No 2.30 2.41 2.30 -0.24 -9.45% 20,069 10,897 0.48 0.21 12 26 None
SLB Options Chain 54.00 Call 57.50 10/16 No 1.52 1.54 1.52 +0.04 +2.71% 19,906 41 0.35 0.34 7 63 None
TSLA Options Chain 363.93 Put 355.00 8/26 No 7.90 8.50 8.17 +4.79 +141.72% 19,880 555 0.47 -0.69 8 57 None
SNAP Options Chain 5.53 Call 5.50 8/28 No 0.16 0.17 0.16 +0.11 +220.00% 19,693 8,623 0.65 0.55 8 31 None
NVDA Options Chain 215.38 Call 212.50 8/28 Yes 4.65 4.70 4.65 -3.10 -40.00% 19,606 2,254 0.73 0.42 17 63 None
TSLA Options Chain 363.93 Call 400.00 8/31 No 0.20 0.21 0.21 -0.94 -81.74% 19,187 7,557 0.49 0.03 8 57 None
AAPL Options Chain 309.35 Call 312.50 8/26 No 1.40 1.46 1.41 -0.52 -26.95% 19,176 1,203 0.25 0.36 9 66 None
XIFR Options Chain 11.15 Put 11.00 10/16 No 0.40 0.55 0.54 +0.01 +1.89% 19,008 19,296 0.38 -0.39 3 15 None
WMT Options Chain 103.70 Call 106.00 8/28 No 1.43 1.47 1.43 +0.95 +197.92% 18,982 4,842 0.35 0.48 9 60 None
PBR Options Chain 19.21 Call 13.00 12/18 No 3.65 7.70 5.70 -1.00 -14.93% 18,980 3,429 1.36 1.00 17 51 None
TSLA Options Chain 363.93 Call 352.50 8/26 No 3.05 3.15 3.10 -10.01 -76.36% 18,859 368 0.43 0.40 8 57 None
NVDA Options Chain 215.38 Call 220.00 9/04 Yes 3.35 3.40 3.40 -2.19 -39.18% 18,530 7,589 0.52 0.29 17 63 None
PLTR Options Chain 175.89 Call 180.00 8/28 No 2.25 2.29 2.27 -2.33 -50.66% 18,335 19,670 0.53 0.35 11 52 None
AG Options Chain 21.14 Put 7.00 1/15 No 0.01 0.04 0.04 0.00 0.00% 18,274 18,765 0.78 -0.01 14 49 None
VZ Options Chain 49.35 Call 48.00 9/18 No 2.40 2.76 2.59 +0.54 +26.35% 18,223 12,422 0.24 0.77 9 73 None
SOFI Options Chain 18.99 Call 19.00 8/28 No 0.16 0.17 0.17 -0.29 -63.05% 18,123 19,867 0.58 0.25 10 50 None
WMT Options Chain 103.70 Call 105.00 8/28 No 2.06 2.12 2.10 +1.34 +176.32% 18,078 6,718 0.39 0.64 9 60 None
CRWV Options Chain 87.85 Put 55.00 10/16 No 0.70 0.77 0.73 +0.02 +2.82% 17,820 2,581 0.83 -0.06 3 21 None
SPCX Options Chain 135.00 Put 135.00 8/28 No 3.55 3.65 3.60 +0.25 +7.47% 17,699 6,808 0.65 -0.48 5 35 None
SOFI Options Chain 18.99 Call 20.00 9/18 No 0.37 0.39 0.37 -0.25 -40.33% 17,670 41,744 0.50 0.28 10 50 None
TSLA Options Chain 363.93 Call 370.00 8/26 No 0.30 0.32 0.30 -3.55 -92.21% 17,559 2,739 0.49 0.07 8 57 None
SOFI Options Chain 18.99 Call 20.00 8/28 No 0.05 0.06 0.05 -0.10 -66.67% 17,511 33,024 0.65 0.09 10 50 None
TSLA Options Chain 363.93 Call 380.00 8/28 No 0.45 0.47 0.47 -2.31 -83.10% 17,496 16,316 0.50 0.06 8 57 None
NVDA Options Chain 215.38 Call 250.00 8/28 Yes 0.16 0.17 0.17 -0.08 -32.00% 17,443 27,674 0.86 0.02 17 63 None
SPCX Options Chain 135.00 Call 145.00 9/04 No 2.10 2.17 2.19 -1.16 -34.63% 17,309 1,982 0.59 0.27 5 35 None
SNAP Options Chain 5.53 Call 6.00 8/28 No 0.03 0.04 0.03 +0.01 +50.00% 17,110 10,736 0.75 0.14 8 31 None
NVDA Options Chain 215.38 Call 240.00 8/28 Yes 0.37 0.39 0.37 -0.28 -43.08% 16,923 57,073 0.81 0.05 17 63 None
NVDA Options Chain 215.38 Call 210.00 9/18 Yes 8.65 8.75 8.71 -3.64 -29.48% 16,782 63,093 0.42 0.50 17 63 None
PLTR Options Chain 175.89 Put 170.00 8/28 No 1.66 1.68 1.66 +0.46 +38.34% 16,774 5,456 0.55 -0.26 11 52 None
WMT Options Chain 103.70 Call 107.00 8/28 No 0.92 0.94 0.94 +0.63 +203.23% 16,748 1,852 0.32 0.34 9 60 None
SNAP Options Chain 5.53 Call 7.00 10/16 No 0.14 0.15 0.14 +0.06 +75.00% 16,571 15,244 0.64 0.18 8 31 None
NFLX Options Chain 80.01 Call 81.00 8/28 No 0.78 0.79 0.79 +0.05 +6.76% 16,228 6,806 0.35 0.38 6 56 None
NVDA Options Chain 215.38 Call 217.50 8/28 Yes 3.00 3.10 3.05 -2.35 -43.52% 16,067 7,125 0.74 0.31 17 63 None
FRMI Options Chain 5.95 Put 4.50 9/11 No 0.05 0.15 0.06 -0.04 -40.00% 16,017 220 0.93 -0.11 3 16 None
TSLA Options Chain 363.93 Put 360.00 8/26 No 11.60 12.50 11.90 +6.70 +128.85% 15,926 1,012 0.49 -0.81 8 57 None
NVDA Options Chain 215.38 Call 215.00 9/18 Yes 6.55 6.65 6.58 -3.02 -31.46% 15,924 33,845 0.42 0.41 17 63 None
NVDA Options Chain 215.38 Put 190.00 8/28 Yes 0.87 0.90 0.88 +0.47 +114.64% 15,513 10,992 0.75 -0.12 17 63 None
NVDA Options Chain 215.38 Call 245.00 8/28 Yes 0.24 0.25 0.24 -0.17 -41.47% 15,476 17,952 0.83 0.04 17 63 None
COIN Options Chain 186.49 Call 200.00 8/28 No 0.93 0.97 0.96 -2.36 -71.09% 15,408 8,663 0.85 0.13 6 55 None
INTC Options Chain 89.86 Call 90.00 8/26 No 0.67 0.70 0.69 -1.54 -69.06% 15,306 537 0.66 0.27 5 54 None
TSLA Options Chain 363.93 Put 345.00 8/26 No 2.73 2.80 2.76 +1.58 +133.90% 15,222 1,208 0.45 -0.34 8 57 None
TSLA Options Chain 363.93 Call 357.50 8/26 No 1.62 1.69 1.69 -8.06 -82.67% 15,200 903 0.44 0.25 8 57 None
INTC Options Chain 89.86 Call 100.00 8/28 No 0.14 0.15 0.13 -0.35 -72.92% 15,019 22,126 0.77 0.05 5 54 None
NVDA Options Chain 215.38 Call 220.00 10/16 Yes 8.00 8.10 8.02 -2.93 -26.76% 15,017 93,998 0.39 0.40 17 63 None
TSLA Options Chain 363.93 Put 357.50 8/26 No 9.75 10.55 10.05 +5.84 +138.72% 14,941 427 0.49 -0.75 8 57 None
NVDA Options Chain 215.38 Call 232.50 8/28 Yes 0.76 0.76 0.77 -0.62 -44.61% 14,787 43,983 0.78 0.10 17 63 None
TSLA Options Chain 363.93 Call 370.00 8/28 No 1.11 1.13 1.13 -4.32 -79.27% 14,768 6,612 0.47 0.13 8 57 None
INTC Options Chain 89.86 Call 95.00 8/28 No 0.43 0.46 0.46 -0.76 -62.30% 14,756 8,018 0.72 0.13 5 54 None
TSLA Options Chain 363.93 Call 365.00 8/26 No 0.60 0.61 0.61 -4.99 -89.11% 14,748 934 0.47 0.12 8 57 None
PBR Options Chain 19.21 Call 15.00 9/18 No 3.50 3.70 3.60 -0.40 -10.00% 14,630 2,354 0.81 1.00 17 51 None
BEKE Options Chain 17.75 Call 19.00 10/16 No 0.40 0.55 0.50 +0.10 +25.00% 14,435 464 0.33 0.34 15 50 None
DIS Options Chain 107.78 Call 118.00 8/28 No 0.06 0.07 0.07 % 14,374 0 0.35 0.03 9 62 None
CIFR Options Chain 15.77 Call 16.00 8/28 No 0.52 0.54 0.52 -0.29 -35.81% 14,352 3,858 1.20 0.41 5 39 None
HOOD Options Chain 108.13 Call 115.00 8/28 No 0.44 0.47 0.46 -1.60 -77.67% 14,183 15,860 0.79 0.11 11 54 None
INTC Options Chain 89.86 Call 103.00 9/25 No 1.83 2.02 1.88 -1.11 -37.13% 14,144 235 0.64 0.22 5 54 None
NVDA Options Chain 215.38 Call 220.00 9/18 Yes 4.90 4.95 4.95 -2.35 -32.20% 14,131 46,405 0.42 0.33 17 63 None
NVDA Options Chain 215.38 Call 250.00 10/16 Yes 1.95 2.00 1.97 -0.97 -33.00% 14,063 48,705 0.39 0.14 17 63 None
MSTR Options Chain 121.40 Call 125.00 8/28 No 3.80 3.90 3.83 +0.48 +14.33% 13,975 4,181 0.96 0.44 4 54 None
TSLA Options Chain 363.93 Call 362.50 8/26 No 0.82 0.87 0.85 -5.88 -87.37% 13,928 860 0.46 0.15 8 57 None
NVDA Options Chain 215.38 Call 230.00 9/18 Yes 2.56 2.60 2.58 -1.47 -36.30% 13,853 40,213 0.42 0.21 17 63 None
AAPL Options Chain 309.35 Call 320.00 8/26 No 0.18 0.19 0.18 -0.18 -50.00% 13,822 12,941 0.27 0.04 9 66 None
XPEV Options Chain 12.25 Call 12.00 10/16 Yes 0.55 0.59 0.56 -0.68 -54.84% 13,788 11,309 0.52 0.40 12 41 None
AAL Options Chain 13.86 Put 12.00 9/18 No 0.10 0.13 0.11 +0.02 +22.23% 13,774 63,962 0.47 -0.14 6 38 None
AMZN Options Chain 259.55 Call 252.50 8/26 No 9.65 10.35 9.50 +2.05 +27.52% 13,759 134 0.42 0.92 12 68 None
NVDA Options Chain 215.38 Call 240.00 9/18 Yes 1.31 1.34 1.33 -0.80 -37.56% 13,679 64,031 0.43 0.14 17 63 None
CIFR Options Chain 15.77 Call 20.00 10/16 No 1.05 1.10 1.10 -0.27 -19.71% 13,627 16,739 1.03 0.33 5 39 None
BEKE Options Chain 17.75 Call 20.00 1/15 No 1.00 1.30 1.05 +0.05 +5.00% 13,507 1,355 0.39 0.41 15 50 None
AAPL Options Chain 309.35 Put 310.00 8/26 No 2.03 2.15 2.12 -1.03 -32.70% 13,460 569 0.25 -0.46 9 66 None
F Options Chain 14.41 Call 14.50 8/28 No 0.04 0.05 0.05 -0.16 -76.19% 13,446 7,870 0.37 0.16 9 48 None
JNJ Options Chain 273.04 Call 230.00 9/18 No 41.15 44.75 42.85 +1.49 +3.61% 13,443 3,151 0.57 1.00 11 71 None
TSLA Options Chain 363.93 Call 355.00 8/28 No 4.20 4.25 4.25 -8.55 -66.80% 13,412 4,090 0.45 0.38 8 57 None
AAPL Options Chain 309.35 Call 340.00 9/18 No 0.81 0.90 0.86 -0.03 -3.38% 13,368 22,157 0.25 0.10 9 66 None
AMZN Options Chain 259.55 Call 265.00 8/26 No 1.20 1.25 1.22 +0.28 +29.79% 13,234 751 0.31 0.33 12 68 None
BULL Options Chain 8.79 Call 9.00 9/11 No 0.27 0.36 0.32 -0.13 -28.89% 13,214 11,305 0.66 0.39 3 16 None
SPCX Options Chain 135.00 Put 130.00 8/28 No 1.57 1.59 1.58 -0.02 -1.25% 13,164 12,752 0.64 -0.27 5 35 None
NVDA Options Chain 215.38 Put 170.00 8/28 Yes 0.11 0.12 0.11 +0.01 +10.00% 13,113 8,968 0.93 -0.01 17 63 None
PLTR Options Chain 175.89 Put 175.00 8/28 No 3.40 3.50 3.49 +1.02 +41.30% 13,112 5,005 0.54 -0.45 11 52 None
NVDA Options Chain 215.38 Call 460.00 10/16 Yes 0.01 0.03 0.02 0.00 0.00% 13,049 6,419 0.66 0.00 17 63 None
NVDA Options Chain 215.38 Call 227.50 8/28 Yes 1.20 1.24 1.22 -1.06 -46.50% 13,025 29,904 0.76 0.15 17 63 None
XIFR Options Chain 11.15 Put 11.00 11/20 No 0.65 0.95 0.82 +0.04 +5.13% 13,000 405 0.44 -0.40 3 15 None
MSTR Options Chain 121.40 Call 150.00 8/28 No 0.33 0.38 0.35 -0.14 -28.58% 12,960 5,552 1.18 0.05 4 54 None
PL Options Chain 21.57 Call 30.00 10/16 Yes 1.00 1.10 1.05 -0.25 -19.24% 12,885 6,865 0.99 0.25 2 40 None
NVDA Options Chain 215.38 Put 210.00 8/28 Yes 7.05 7.15 7.09 +2.77 +64.12% 12,767 16,218 0.73 -0.52 17 63 None
F Options Chain 14.41 Call 14.00 8/28 No 0.17 0.18 0.18 -0.34 -65.39% 12,704 4,813 0.35 0.46 9 48 None
DNN Options Chain 3.50 Call 4.00 10/16 No 0.20 0.25 0.22 +0.03 +15.79% 12,674 2,612 0.71 0.37 4 36 None
TSLA Options Chain 363.93 Put 347.50 8/26 No 3.70 3.85 3.80 +2.26 +146.76% 12,673 342 0.46 -0.43 8 57 None
NVDA Options Chain 215.38 Put 205.00 8/28 Yes 4.60 4.65 4.63 +2.06 +80.16% 12,581 10,923 0.72 -0.39 17 63 None
SOFI Options Chain 18.99 Put 18.00 8/28 No 0.30 0.31 0.30 +0.13 +76.48% 12,539 13,459 0.55 -0.39 10 50 None
MRK Options Chain 153.49 Call 165.00 9/18 No 0.60 0.83 0.67 -0.38 -36.19% 12,476 28,213 0.30 0.13 9 57 None
INTC Options Chain 89.86 Call 90.00 8/28 No 1.40 1.44 1.42 -1.54 -52.03% 12,430 4,726 0.69 0.35 5 54 None
AMZN Options Chain 259.55 Put 272.50 8/26 No 10.10 10.80 10.46 -2.57 -19.73% 12,358 81 0.28 -0.93 12 68 None
AMZN Options Chain 259.55 Call 265.00 8/28 No 2.33 2.40 2.36 +0.75 +46.59% 12,343 8,543 0.33 0.38 12 68 None
AMZN Options Chain 259.55 Call 300.00 9/18 No 0.43 0.46 0.44 +0.03 +7.32% 12,334 34,782 0.30 0.05 12 68 None
SOFI Options Chain 18.99 Put 18.50 8/28 No 0.55 0.59 0.56 +0.24 +75.00% 12,249 6,738 0.57 -0.59 10 50 None
GOOGL Options Chain 344.82 Call 350.00 8/26 No 2.00 2.44 2.21 +1.06 +92.18% 12,221 821 0.30 0.40 11 65 None
TSLA Options Chain 363.93 Put 350.00 8/28 No 6.95 7.05 6.95 +3.65 +110.61% 12,188 3,593 0.47 -0.50 8 57 None
AMZN Options Chain 259.55 Call 270.00 8/28 No 0.96 0.99 0.98 +0.29 +42.03% 12,014 19,276 0.33 0.21 12 68 None
AVGO Options Chain 368.45 Put 355.00 8/31 No 5.45 5.90 6.00 +2.24 +59.58% 12,000 10,440 0.40 -0.39 10 62 None
INTC Options Chain 89.86 Put 65.00 10/02 No 0.42 0.61 0.51 +0.01 +2.00% 11,997 189 0.63 -0.06 5 54 None
PLTR Options Chain 175.89 Call 187.50 8/28 No 0.65 0.68 0.67 -1.19 -63.98% 11,944 7,392 0.53 0.13 11 52 None
SOFI Options Chain 18.99 Call 18.50 8/28 No 0.31 0.32 0.31 -0.44 -58.67% 11,930 13,704 0.56 0.41 10 50 None
NVDA Options Chain 215.38 Call 215.00 8/31 Yes 4.00 4.10 4.10 -2.70 -39.71% 11,917 1,763 0.58 0.37 17 63 None
NVDA Options Chain 215.38 Call 240.00 9/04 Yes 0.66 0.68 0.65 -0.54 -45.38% 11,873 15,345 0.55 0.08 17 63 None
AAPL Options Chain 309.35 Call 320.00 8/28 No 0.63 0.66 0.64 -0.16 -20.00% 11,794 10,270 0.27 0.15 9 66 None
NVDA Options Chain 215.38 Call 222.50 8/28 Yes 1.93 1.96 1.95 -1.60 -45.07% 11,788 49,893 0.75 0.22 17 63 None
BAC Options Chain 61.79 Call 64.00 8/28 No 0.08 0.09 0.09 +0.03 +50.00% 11,730 12,184 0.21 0.13 13 74 None
NVDA Options Chain 215.38 Call 250.00 9/18 Yes 0.69 0.73 0.71 -0.42 -37.17% 11,721 84,890 0.44 0.09 17 63 None
SOFI Options Chain 18.99 Call 19.50 8/28 No 0.09 0.10 0.09 -0.19 -67.86% 11,672 22,038 0.61 0.15 10 50 None
TSLA Options Chain 363.93 Put 340.00 8/26 No 1.37 1.40 1.39 +0.71 +104.42% 11,621 881 0.46 -0.22 8 57 None
TIGR Options Chain 5.33 Call 5.50 8/28 Yes 0.11 0.12 0.12 -0.04 -25.00% 11,560 3,373 1.03 0.32 15 45 None
BMNR Options Chain 23.56 Call 25.00 8/28 No 0.66 0.70 0.68 +0.28 +70.00% 11,545 7,190 1.01 0.40 11 32 None
T Options Chain 25.29 Put 25.00 8/28 No 0.06 0.07 0.06 -0.11 -64.71% 11,539 3,567 0.27 -0.16 14 67 None
PCG Options Chain 18.11 Call 20.00 10/16 No 0.55 0.66 0.59 +0.03 +5.36% 11,486 58,949 0.47 0.31 13 61 None
PLTR Options Chain 175.89 Call 185.00 8/28 No 1.01 1.04 1.02 -1.55 -60.32% 11,347 8,939 0.53 0.19 11 52 None
SPCX Options Chain 135.00 Call 145.00 8/28 No 0.82 0.86 0.85 -0.87 -50.59% 11,324 9,041 0.68 0.17 5 35 None
NVDA Options Chain 215.38 Call 225.00 9/18 Yes 3.55 3.65 3.59 -1.92 -34.85% 11,217 44,965 0.42 0.26 17 63 None
RIOT Options Chain 20.00 Call 21.00 8/28 No 0.45 0.46 0.45 -0.08 -15.10% 11,208 2,756 1.01 0.34 5 44 None
NN Options Chain 15.79 Call 25.00 12/18 No 1.35 1.65 1.50 -1.00 -40.00% 11,192 23,548 1.03 0.32 4 18 None
MRNA Options Chain 138.89 Put 110.00 8/28 No 0.27 0.30 0.28 -0.46 -62.17% 11,136 8,348 1.32 -0.04 10 45 None
AAPL Options Chain 309.35 Call 310.00 8/28 No 3.65 3.75 3.70 +0.05 +1.37% 11,132 14,953 0.26 0.54 9 66 None
SPCX Options Chain 135.00 Call 137.00 8/28 No 2.81 2.85 2.81 -1.52 -35.11% 11,109 2,596 0.65 0.43 5 35 None
NN Options Chain 15.79 Call 20.00 12/18 No 2.30 2.65 2.48 -1.18 -32.24% 11,052 11,511 1.03 0.48 4 18 None
BABA Options Chain 119.34 Call 160.00 11/20 No 1.96 2.08 2.02 -0.01 -0.50% 10,978 57,572 0.51 0.14 12 26 None
GOOG Options Chain 341.75 Call 360.00 8/28 No 0.57 0.61 0.59 -0.01 -1.67% 10,974 3,607 0.32 0.11 11 65 None
AMZN Options Chain 259.55 Put 275.00 8/26 No 12.50 13.20 12.65 -3.22 -20.29% 10,953 85 0.54 -0.96 12 68 None
SPCX Options Chain 135.00 Call 148.00 8/28 No 0.52 0.54 0.53 -0.66 -55.47% 10,925 2,190 0.70 0.11 5 35 None
NVDA Options Chain 215.38 Call 215.00 9/11 Yes 5.60 5.70 5.68 -2.92 -33.96% 10,868 9,858 0.45 0.40 17 63 None
TSLA Options Chain 363.93 Put 342.50 8/26 No 1.96 1.99 1.98 +1.06 +115.22% 10,845 763 0.46 -0.27 8 57 None
BEKE Options Chain 17.75 Call 20.00 4/16 No 1.30 1.80 1.60 % 10,810 0 0.37 0.47 15 50 None
NVDA Options Chain 215.38 Call 210.00 9/11 Yes 7.65 7.90 7.75 -3.53 -31.30% 10,737 797 0.45 0.49 17 63 None
SNDK Options Chain 1,493.12 Call 1,500.00 8/28 No 52.90 53.60 53.50 -71.38 -57.16% 10,714 738 0.91 0.50 3 22 None
AAPL Options Chain 309.35 Put 175.00 8/28 No 0.00 0.02 0.01 0.00 0.00% 10,700 1,500 1.76 0.00 9 66 None
NVDA Options Chain 215.38 Call 210.00 9/04 Yes 6.80 6.95 6.90 -3.50 -33.66% 10,594 2,647 0.52 0.49 17 63 None
PTON Options Chain 5.41 Call 6.00 10/16 No 0.17 0.21 0.18 -0.09 -33.34% 10,472 49,617 0.49 0.30 9 29 None
MARA Options Chain 11.34 Call 11.00 8/28 No 0.56 0.58 0.57 -0.16 -21.92% 10,452 51,096 1.05 0.58 3 40 None
SNDK Options Chain 1,493.12 Call 1,700.00 8/28 No 6.90 7.10 6.92 -22.33 -76.35% 10,432 1,423 0.95 0.11 3 22 None
SPCX Options Chain 135.00 Put 136.00 8/28 No 4.10 4.20 4.15 +0.29 +7.52% 10,422 1,747 0.65 -0.52 5 35 None
MARA Options Chain 11.34 Call 12.50 8/28 No 0.11 0.13 0.13 -0.08 -38.10% 10,416 8,411 1.10 0.19 3 40 None
PLTR Options Chain 175.89 Put 167.50 8/28 No 1.09 1.12 1.09 +0.28 +34.57% 10,367 3,422 0.56 -0.19 11 52 None
AAPL Options Chain 309.35 Call 317.50 8/26 No 0.36 0.39 0.38 -0.25 -39.69% 10,346 1,422 0.26 0.10 9 66 None
NU Options Chain 14.76 Call 15.00 9/18 No 0.45 0.54 0.49 +0.10 +25.65% 10,274 47,895 0.38 0.46 13 54 None
PTON Options Chain 5.41 Call 8.00 1/15 No 0.05 0.23 0.17 -0.04 -19.05% 10,238 51,998 0.53 0.19 9 29 None
EYPT Options Chain 5.30 Call 2.50 12/18 No 3.10 3.40 3.32 +0.02 +0.61% 10,213 10,058 2.41 0.88 8 -4 None
NVDA Options Chain 215.38 Put 215.00 8/28 Yes 10.15 10.30 10.20 +3.50 +52.24% 10,208 12,576 0.74 -0.64 17 63 None
NFLX Options Chain 80.01 Call 80.00 8/28 No 1.20 1.23 1.22 +0.09 +7.97% 10,154 7,934 0.35 0.52 6 56 None
GOOG Options Chain 341.75 Call 350.00 8/28 No 2.28 2.42 2.42 +0.37 +18.05% 10,109 3,108 0.30 0.34 11 65 None
EYPT Options Chain 5.30 Call 12.50 12/18 No 1.00 1.45 1.02 +0.25 +32.47% 10,053 10,320 2.27 0.43 8 -4 None
CVX Options Chain 205.27 Call 217.50 8/28 No 0.02 0.06 0.06 -0.13 -68.43% 10,049 424 0.30 0.02 11 69 None
XEL Options Chain 76.47 Put 70.00 1/15 No 1.85 2.75 2.00 +0.05 +2.57% 10,047 140 0.29 -0.26 8 65 None
WPM Options Chain 157.78 Put 150.00 1/15 No 13.50 15.00 13.70 -0.50 -3.53% 10,030 46 0.52 -0.34 13 70 None
WOLF Options Chain 25.96 Call 35.00 9/17 No 6.35 9.05 7.25 -0.60 -7.65% 10,024 24 1.08 0.57 11 36 None
XIFR Options Chain 11.15 Call 11.00 1/15 No 1.20 1.55 1.44 +0.09 +6.67% 10,020 31 0.42 0.61 3 15 None
TSLA Options Chain 363.93 Call 400.00 8/26 No 0.02 0.04 0.03 -0.33 -91.67% 10,009 2,036 0.71 0.00 8 57 None
GTM Options Chain 3.90 Call 5.00 10/16 No 0.05 0.20 0.10 -0.05 -33.34% 10,009 1,267 0.70 0.24 3 15 None
XEL Options Chain 76.47 Put 75.00 1/15 No 3.30 3.70 3.60 +0.80 +28.58% 10,007 152 0.25 -0.39 8 65 None
JBLU Options Chain 4.89 Call 6.00 9/18 No 0.03 0.05 0.03 -0.01 -25.00% 9,937 126,471 0.58 0.13 8 25 None
JNJ Options Chain 273.04 Call 190.00 10/16 Yes 81.30 84.20 82.78 +4.02 +5.11% 9,902 6,093 0.60 1.00 11 71 None
NVDA Options Chain 215.38 Put 207.50 8/28 Yes 5.75 5.80 5.77 +2.37 +69.71% 9,874 4,868 0.73 -0.46 17 63 None
AMZN Options Chain 259.55 Call 247.50 8/26 No 14.15 15.25 15.00 +2.81 +23.06% 9,787 49 0.54 0.97 12 68 None
TSLA Options Chain 363.93 Put 340.00 8/28 No 2.94 3.05 2.97 +1.61 +118.39% 9,714 3,136 0.47 -0.27 8 57 None
INTC Options Chain 89.86 Put 80.00 8/28 No 0.32 0.36 0.34 +0.06 +21.43% 9,635 7,858 0.69 -0.11 5 54 None
BAC Options Chain 61.79 Call 63.00 8/28 No 0.28 0.30 0.30 +0.10 +50.00% 9,621 5,846 0.21 0.34 13 74 None
NVDA Options Chain 215.38 Call 220.00 8/31 Yes 2.66 2.70 2.68 -2.02 -42.98% 9,620 6,270 0.58 0.27 17 63 None
PLTR Options Chain 175.89 Call 175.00 8/28 No 4.40 4.55 4.50 -2.99 -39.92% 9,593 8,791 0.53 0.55 11 52 None
SPCX Options Chain 135.00 Call 138.00 8/28 No 2.42 2.46 2.45 -1.40 -36.37% 9,593 1,651 0.65 0.39 5 35 None
PLTR Options Chain 175.89 Call 177.50 8/28 No 3.20 3.30 3.25 -2.67 -45.11% 9,579 7,122 0.53 0.45 11 52 None
TSLA Options Chain 363.93 Call 350.00 8/28 No 6.20 6.35 6.20 -10.30 -62.43% 9,514 6,659 0.44 0.50 8 57 None
NVDA Options Chain 215.38 Put 125.00 9/18 Yes 0.09 0.11 0.11 0.00 0.00% 9,483 39,162 0.83 0.00 17 63 None
SOFI Options Chain 18.99 Put 19.00 9/18 No 1.33 1.39 1.34 +0.27 +25.24% 9,477 8,633 0.50 -0.58 10 50 None
BABA Options Chain 119.34 Put 115.00 8/28 No 0.94 0.99 0.94 -0.07 -6.94% 9,436 9,662 0.47 -0.26 12 26 None
NVDA Options Chain 215.38 Call 235.00 9/18 Yes 1.84 1.86 1.85 -1.13 -37.92% 9,433 31,698 0.43 0.17 17 63 None
AMZN Options Chain 259.55 Call 262.50 8/26 No 2.16 2.24 2.26 +0.70 +44.88% 9,405 888 0.31 0.49 12 68 None
NVDA Options Chain 215.38 Put 210.00 9/18 Yes 9.85 10.00 9.90 +2.70 +37.50% 9,365 46,523 0.43 -0.50 17 63 None
SPCX Options Chain 135.00 Call 136.00 8/28 No 3.20 3.30 3.24 -1.68 -34.15% 9,353 2,875 0.64 0.48 5 35 None
SPCX Options Chain 135.00 Call 143.00 8/28 No 1.13 1.17 1.16 -1.03 -47.04% 9,347 1,678 0.67 0.22 5 35 None
BMNR Options Chain 23.56 Put 25.00 9/04 No 1.92 2.02 1.97 -0.99 -33.45% 9,338 94 0.88 -0.55 11 32 None
UBER Options Chain 78.80 Call 80.00 8/28 No 1.00 1.03 1.01 +0.06 +6.32% 9,299 2,778 0.38 0.45 11 62 None
AAPL Options Chain 309.35 Call 330.00 9/18 No 1.97 2.04 2.00 0.00 0.00% 9,275 29,599 0.24 0.19 9 66 None
BABA Options Chain 119.34 Call 130.00 9/18 No 1.75 1.93 1.85 -0.35 -15.91% 9,261 37,983 0.45 0.23 12 26 None
AAPL Options Chain 309.35 Call 312.50 8/28 No 2.42 2.57 2.53 -0.06 -2.32% 9,224 3,445 0.26 0.42 9 66 None
RIVN Options Chain 16.60 Call 17.00 8/28 No 0.29 0.30 0.30 -0.20 -40.00% 9,191 4,875 0.65 0.38 6 35 None
SPCX Options Chain 135.00 Put 135.00 9/04 No 5.40 5.50 5.44 +0.24 +4.62% 9,182 1,688 0.59 -0.47 5 35 None
AAPL Options Chain 309.35 Call 325.00 8/28 No 0.23 0.26 0.24 -0.11 -31.43% 9,154 5,787 0.28 0.07 9 66 None
HTZ Options Chain 2.24 Call 2.50 8/28 No 0.03 0.04 0.03 -0.03 -50.00% 9,147 21,824 1.40 0.16 9 23 None
AMZN Options Chain 259.55 Call 275.00 8/28 No 0.37 0.39 0.39 +0.09 +30.00% 9,106 18,689 0.33 0.10 12 68 None
NRG Options Chain 113.59 Call 130.00 9/18 No 0.85 0.95 0.95 -0.27 -22.14% 9,032 390 0.47 0.13 7 59 None
BMNR Options Chain 23.56 Call 24.00 8/28 No 1.05 1.12 1.11 +0.47 +73.44% 9,017 3,372 0.99 0.55 11 32 None
SPCX Options Chain 135.00 Put 110.00 12/18 No 6.90 7.10 6.95 +0.03 +0.44% 8,942 24,948 0.63 -0.21 5 35 None
SLS Options Chain 14.32 Call 30.00 1/15 No 4.00 4.20 4.10 -0.24 -5.53% 8,849 67,804 2.08 0.52 9 34 None
NVDA Options Chain 215.38 Put 180.00 8/28 Yes 0.27 0.28 0.28 +0.11 +64.71% 8,817 9,701 0.81 -0.04 17 63 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
MU Options Chain 963.68 Put 750.00 8/28 No 0.36 0.45 0.42 +0.12 +40.00% 8,746 1,580 0.86 -0.01 16 75 None
WBD Options Chain 28.66 Put 25.00 6/17 No 1.17 1.26 1.22 -0.33 -21.29% 8,707 19,065 0.27 -0.30 3 19 None
MARA Options Chain 11.34 Call 11.50 8/28 No 0.34 0.36 0.35 -0.15 -30.00% 8,705 35,145 1.05 0.42 3 40 None
GOOGL Options Chain 344.82 Call 355.00 8/28 No 1.95 2.05 2.03 +0.38 +23.03% 8,688 16,256 0.31 0.28 11 65 None
PLTR Options Chain 175.89 Put 165.00 8/28 No 0.71 0.73 0.73 +0.21 +40.39% 8,633 6,903 0.57 -0.13 11 52 None
CLF Options Chain 11.32 Call 12.50 8/28 No 0.05 0.07 0.05 -0.02 -28.58% 8,631 2,282 0.82 0.11 5 30 None
MU Options Chain 963.68 Call 900.00 8/28 No 32.00 33.25 32.50 -44.68 -57.90% 8,580 706 0.70 0.58 16 75 None
SBET Options Chain 8.15 Put 8.00 10/16 No 0.92 0.95 0.94 -0.12 -11.33% 8,563 1,256 0.87 -0.39 7 28 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
RYAM Options Chain 8.66 Call 11.00 2/19 No 0.55 0.65 0.65 -0.45 -40.91% 8,506 10 0.57 0.33 6 21 None
BMNR Options Chain 23.56 Call 25.50 8/28 No 0.51 0.57 0.52 % 8,494 0 1.04 0.33 11 32 None
AMZN Options Chain 259.55 Call 272.50 8/28 No 0.56 0.61 0.61 +0.16 +35.56% 8,474 6,346 0.33 0.15 12 68 None
MARA Options Chain 11.34 Put 11.00 8/28 No 0.39 0.40 0.40 -0.05 -11.12% 8,456 5,566 1.04 -0.42 3 40 None
NVDA Options Chain 215.38 Call 230.00 10/16 Yes 5.10 5.20 5.15 -2.10 -28.97% 8,439 35,432 0.39 0.29 17 63 None
GOOGL Options Chain 344.82 Call 360.00 8/28 No 0.87 1.06 1.00 +0.11 +12.36% 8,436 5,136 0.32 0.17 11 65 None
NVDA Options Chain 215.38 Call 230.00 9/04 Yes 1.49 1.52 1.50 -1.20 -44.45% 8,427 16,352 0.53 0.16 17 63 None
SNAP Options Chain 5.53 Call 6.00 10/16 No 0.33 0.35 0.33 +0.13 +65.00% 8,422 36,138 0.59 0.41 8 31 None
NVDA Options Chain 215.38 Call 247.50 8/28 Yes 0.19 0.21 0.19 -0.12 -38.71% 8,394 12,993 0.84 0.03 17 63 None
NRG Options Chain 113.59 Call 140.00 9/18 No 0.25 0.45 0.25 -0.20 -44.45% 8,357 9,369 0.51 0.05 7 59 None
MARA Options Chain 11.34 Put 9.50 9/25 No 0.35 0.45 0.40 -0.08 -16.67% 8,330 1,591 0.86 -0.22 3 40 None
SNAP Options Chain 5.53 Call 6.00 9/18 No 0.16 0.17 0.17 +0.08 +88.89% 8,323 28,449 0.57 0.33 8 31 None
ONDS Options Chain 8.68 Call 9.00 8/28 No 0.08 0.09 0.09 -0.15 -62.50% 8,300 10,032 0.94 0.20 9 38 None
WMT Options Chain 103.70 Call 104.00 8/28 No 2.79 2.91 2.95 +1.80 +156.53% 8,275 6,704 0.46 0.76 9 60 None
NIO Options Chain 4.36 Call 4.50 8/28 No 0.05 0.06 0.06 -0.13 -68.43% 8,272 2,634 0.62 0.30 9 29 None
AMZN Options Chain 259.55 Call 260.00 8/28 No 4.75 4.90 4.90 +1.43 +41.21% 8,270 5,055 0.33 0.61 12 68 None
MSTR Options Chain 121.40 Call 140.00 8/28 No 0.85 0.86 0.87 -0.14 -13.87% 8,189 3,900 1.07 0.13 4 54 None
TSLA Options Chain 363.93 Call 357.50 8/28 No 3.40 3.50 3.45 -7.85 -69.47% 8,188 703 0.45 0.33 8 57 None
NVDA Options Chain 215.38 Call 207.50 8/28 Yes 6.80 6.90 6.86 -3.89 -36.19% 8,174 1,472 0.72 0.54 17 63 None
WMT Options Chain 103.70 Call 110.00 9/18 No 1.24 1.25 1.24 +0.61 +96.83% 8,173 18,998 0.25 0.27 9 60 None
BULL Options Chain 8.79 Call 9.00 8/28 No 0.11 0.12 0.12 -0.13 -52.00% 8,166 8,487 0.80 0.26 3 16 None
AMZN Options Chain 259.55 Call 250.00 8/26 No 12.05 12.80 12.39 +1.99 +19.14% 8,152 112 0.56 0.95 12 68 None
RIVN Options Chain 16.60 Call 17.50 8/28 No 0.16 0.17 0.17 -0.16 -48.49% 8,136 6,627 0.69 0.24 6 35 None
INTC Options Chain 89.86 Call 110.00 9/04 No 0.14 0.22 0.17 -0.26 -60.47% 8,115 8,936 0.73 0.04 5 54 None
AMZN Options Chain 259.55 Call 270.00 8/26 No 0.31 0.33 0.32 -0.03 -8.58% 8,106 1,433 0.32 0.12 12 68 None
INTC Options Chain 89.86 Call 87.00 8/28 No 2.60 2.69 2.62 -2.38 -47.60% 8,096 190 0.69 0.53 5 54 None
NOK Options Chain 9.96 Call 11.00 8/28 No 0.04 0.05 0.03 -0.07 -70.00% 8,031 17,079 0.77 0.12 11 46 None
CART Options Chain 49.24 Call 60.00 11/20 No 0.90 2.10 1.65 -0.05 -2.95% 8,014 136 0.41 0.27 3 20 None
NOK Options Chain 9.96 Call 10.50 8/28 No 0.09 0.11 0.10 -0.12 -54.55% 7,995 11,829 0.68 0.25 11 46 None
MSFT Options Chain 487.31 Put 480.00 8/28 No 2.87 3.00 2.93 -2.02 -40.81% 7,899 1,373 0.31 -0.29 14 72 None
TSLA Options Chain 363.93 Put 355.00 8/28 No 9.85 10.05 10.05 +5.21 +107.65% 7,867 1,155 0.47 -0.62 8 57 None
GOOGL Options Chain 344.82 Call 350.00 8/28 No 3.55 3.90 3.80 +0.70 +22.59% 7,859 5,413 0.31 0.44 11 65 None
NFLX Options Chain 80.01 Call 82.00 8/28 No 0.47 0.49 0.47 -0.02 -4.09% 7,847 7,203 0.36 0.27 6 56 None
UBER Options Chain 78.80 Put 60.00 9/18 No 0.02 0.04 0.02 -0.03 -60.00% 7,816 25,124 0.46 -0.01 11 62 None
AMZN Options Chain 259.55 Put 272.50 8/28 No 10.45 11.10 11.00 -2.52 -18.64% 7,792 107 0.32 -0.85 12 68 None
MS Options Chain 214.08 Call 235.00 9/18 No 0.62 0.89 0.86 % 7,727 0 0.27 0.12 14 75 None
BABA Options Chain 119.34 Call 124.00 8/28 No 0.73 0.81 0.81 -0.46 -36.22% 7,698 9,453 0.53 0.21 12 26 None
AS Options Chain 33.00 Call 32.50 9/18 No 0.85 1.05 0.95 -0.68 -41.72% 7,651 11,048 0.40 0.42 3 20 None
KMI Options Chain 31.00 Call 33.00 10/16 No 0.38 0.44 0.42 -0.03 -6.67% 7,632 69 0.22 0.28 9 59 None
CRCL Options Chain 88.53 Call 100.00 8/28 No 0.62 0.69 0.65 -0.35 -35.00% 7,631 4,257 1.08 0.14 3 21 None
CLSK Options Chain 11.98 Put 9.50 10/02 No 0.29 0.62 0.29 -0.03 -9.38% 7,629 7 0.98 -0.18 9 40 None
GM Options Chain 87.93 Call 89.00 9/04 No 1.15 1.25 1.16 -0.55 -32.17% 7,621 96 0.34 0.35 9 63 None
MU Options Chain 963.68 Call 1,000.00 8/28 No 3.85 4.10 3.98 -14.82 -78.83% 7,620 5,380 0.73 0.12 16 75 None
BABA Options Chain 119.34 Call 120.00 8/28 No 1.76 1.85 1.78 -0.72 -28.80% 7,612 2,353 0.50 0.41 12 26 None
AAPL Options Chain 309.35 Call 330.00 8/28 No 0.09 0.10 0.10 -0.06 -37.50% 7,579 7,787 0.30 0.03 9 66 None
JNJ Options Chain 273.04 Call 185.00 9/18 No 87.50 89.00 88.00 +1.51 +1.75% 7,562 1,677 0.97 1.00 11 71 None
IREN Options Chain 41.73 Call 50.00 8/28 Yes 0.34 0.35 0.35 -0.39 -52.71% 7,545 12,601 1.65 0.11 9 42 None
BEKE Options Chain 17.75 Call 18.50 9/18 No 0.25 0.40 0.33 % 7,511 0 0.31 0.34 15 50 None
SPCX Options Chain 135.00 Put 137.00 8/28 No 4.65 4.80 4.75 +0.40 +9.20% 7,497 1,847 0.65 -0.57 5 35 None
META Options Chain 559.02 Call 565.00 8/26 No 3.70 3.90 4.00 +1.12 +38.89% 7,495 423 0.38 0.35 10 67 None
BE Options Chain 201.00 Call 225.00 8/28 No 2.20 2.34 2.43 +0.43 +21.50% 7,457 931 1.03 0.20 5 15 None
WMT Options Chain 103.70 Call 110.00 10/16 No 2.43 2.49 2.46 +0.91 +58.71% 7,456 4,020 0.24 0.36 9 60 None
TSLA Options Chain 363.93 Put 345.00 8/28 No 4.60 4.75 4.65 +2.60 +126.83% 7,451 2,707 0.46 -0.38 8 57 None
LQDA Options Chain 70.27 Call 95.00 9/04 No 0.40 0.70 0.59 -0.11 -15.72% 7,427 241 1.15 0.08 9 51 None
NVDA Options Chain 215.38 Put 160.00 9/18 Yes 0.38 0.39 0.38 +0.04 +11.77% 7,392 36,631 0.57 -0.04 17 63 None
SMR Options Chain 9.40 Call 10.00 8/28 No 0.07 0.09 0.09 -0.10 -52.64% 7,351 4,840 0.96 0.17 3 16 None
TSLA Options Chain 363.93 Call 400.00 9/18 No 2.43 2.49 2.46 -2.64 -51.77% 7,335 18,945 0.43 0.15 8 57 None
MU Options Chain 963.68 Put 800.00 8/28 No 1.49 1.60 1.54 +0.74 +92.50% 7,335 4,976 0.77 -0.05 16 75 None
BAC Options Chain 61.79 Put 60.00 8/28 No 0.05 0.06 0.06 -0.10 -62.50% 7,305 2,877 0.26 -0.07 13 74 None
INTC Options Chain 89.86 Put 85.00 9/18 No 4.05 4.35 4.14 +0.69 +20.00% 7,298 21,691 0.59 -0.40 5 54 None
MPT Options Chain 4.13 Put 2.00 3/19 No 0.03 0.05 0.03 0.00 0.00% 7,260 58 0.63 -0.01 3 15 None
NIO Options Chain 4.36 Call 5.00 9/04 Yes 0.05 0.06 0.05 -0.04 -44.45% 7,254 6,861 0.77 0.15 9 29 None
AAPL Options Chain 309.35 Call 325.00 9/18 No 2.95 3.10 3.08 +0.03 +0.99% 7,232 20,623 0.24 0.26 9 66 None
TSLA Options Chain 363.93 Call 367.50 8/26 No 0.43 0.44 0.44 -4.23 -90.58% 7,230 591 0.48 0.09 8 57 None
MRNA Options Chain 138.89 Put 130.00 8/28 No 3.10 3.50 3.40 -0.45 -11.69% 7,210 2,320 1.26 -0.27 10 45 None
PFE Options Chain 28.08 Put 27.00 10/16 No 0.37 0.48 0.45 -0.06 -11.77% 7,183 1,666 0.21 -0.29 8 58 None
META Options Chain 559.02 Call 585.00 8/28 No 1.85 1.98 1.94 +0.37 +23.57% 7,182 1,018 0.41 0.16 10 67 None
SPCX Options Chain 135.00 Put 70.00 9/11 No 0.02 0.04 0.03 0.00 0.00% 7,169 20,834 1.09 0.00 5 35 None
INTC Options Chain 89.86 Call 90.00 10/16 No 7.10 7.45 7.23 -1.87 -20.55% 7,168 5,205 0.62 0.50 5 54 None
HOOD Options Chain 108.13 Call 108.00 8/28 No 1.60 1.65 1.60 -2.82 -63.81% 7,165 1,967 0.76 0.31 11 54 None
MU Options Chain 963.68 Call 1,000.00 8/26 No 0.90 0.96 0.90 -10.75 -92.28% 7,125 1,356 0.74 0.04 16 75 None
PURR Options Chain 10.58 Call 10.00 11/20 No 2.35 2.70 2.51 +0.01 +0.40% 7,123 9,088 1.04 0.67 3 17 None
SNAP Options Chain 5.53 Put 5.50 9/04 No 0.14 0.24 0.18 -0.23 -56.10% 7,108 1,098 0.54 -0.45 8 31 None
NVDA Options Chain 215.38 Put 185.00 8/28 Yes 0.47 0.49 0.47 +0.23 +95.84% 7,101 13,778 0.77 -0.07 17 63 None
XYL Options Chain 114.77 Call 120.00 9/18 No 0.95 1.15 0.95 -0.12 -11.22% 7,091 1,791 0.26 0.24 12 58 None
NB Options Chain 4.60 Call 5.00 9/18 No 0.10 0.20 0.15 -0.15 -50.00% 7,072 1,089 0.83 0.33 10 38 None
NVDA Options Chain 215.38 Put 192.50 8/28 Yes 1.19 1.22 1.20 +0.65 +118.19% 7,052 866 0.74 -0.14 17 63 None
HOOD Options Chain 108.13 Call 107.00 8/28 No 1.89 1.93 1.91 -3.02 -61.26% 7,044 2,236 0.76 0.36 11 54 None
CIFR Options Chain 15.77 Call 18.00 8/28 No 0.12 0.15 0.14 -0.14 -50.00% 7,036 12,031 1.28 0.14 5 39 None
LQDA Options Chain 70.27 Put 55.00 9/04 No 0.80 2.25 1.35 0.00 0.00% 7,025 4,310 1.52 -0.12 9 51 None
NVDA Options Chain 215.38 Call 230.00 9/25 Yes 3.10 3.25 3.19 -1.76 -35.56% 7,020 1,767 0.41 0.23 17 63 None
XYL Options Chain 114.77 Call 130.00 9/18 No 0.05 0.30 0.20 -0.05 -20.00% 7,019 60 0.29 0.04 12 58 None
HPQ Options Chain 29.71 Put 30.00 9/18 Yes 2.66 2.93 2.83 +0.69 +32.25% 7,017 22,066 0.58 -0.62 12 45 None
INTC Options Chain 89.86 Put 85.00 8/28 No 1.33 1.45 1.43 +0.45 +45.92% 7,007 5,369 0.66 -0.34 5 54 None
RIVN Options Chain 16.60 Call 17.00 9/04 No 0.52 0.54 0.53 -0.21 -28.38% 6,998 3,252 0.57 0.45 6 35 None
SBLK Options Chain 30.70 Put 24.00 11/20 No 0.20 0.35 0.35 -0.05 -12.50% 6,981 5,793 0.37 -0.12 13 60 None
VALE Options Chain 14.61 Call 20.00 1/15 No 0.12 0.17 0.16 +0.05 +45.46% 6,979 56,759 0.33 0.12 7 57 None
ONDS Options Chain 8.68 Call 9.50 8/28 No 0.04 0.05 0.05 -0.07 -58.34% 6,947 13,824 1.05 0.10 9 38 None
SNAP Options Chain 5.53 Put 5.50 8/28 No 0.12 0.14 0.12 -0.20 -62.50% 6,925 1,122 0.63 -0.45 8 31 None
NVDA Options Chain 215.38 Put 200.00 9/18 Yes 5.40 5.55 5.46 +1.66 +43.69% 6,917 44,623 0.43 -0.33 17 63 None
AS Options Chain 33.00 Call 30.00 9/18 No 2.05 2.45 2.25 -0.98 -30.35% 6,907 3,409 0.40 0.70 3 20 None
BABA Options Chain 119.34 Call 123.00 8/28 No 0.92 1.00 0.99 -0.53 -34.87% 6,885 2,603 0.52 0.25 12 26 None
JNJ Options Chain 273.04 Call 240.00 9/18 No 31.25 34.00 32.50 +1.47 +4.74% 6,881 1,973 0.41 1.00 11 71 None
GOOG Options Chain 341.75 Call 365.00 8/28 No 0.30 0.34 0.30 -0.05 -14.29% 6,875 2,314 0.34 0.06 11 65 None
SGHC Options Chain 13.99 Call 13.00 12/18 No 1.95 2.10 2.05 +0.60 +41.38% 6,874 7,510 0.43 0.69 15 58 None
AAPL Options Chain 309.35 Put 312.50 8/26 No 3.35 3.55 3.43 -1.42 -29.28% 6,865 120 0.25 -0.64 9 66 None
XE Options Chain 18.67 Put 17.50 9/18 No 1.25 1.40 1.30 +0.05 +4.00% 6,863 1,913 0.89 -0.39 3 18 None
TSLA Options Chain 363.93 Call 375.00 8/26 No 0.16 0.18 0.17 -2.33 -93.20% 6,858 938 0.52 0.04 8 57 None
SNDK Options Chain 1,493.12 Call 1,600.00 8/28 No 20.10 20.70 20.37 -43.65 -68.19% 6,848 1,573 0.92 0.25 3 22 None
NVDA Options Chain 215.38 Put 190.00 9/04 Yes 1.47 1.49 1.49 +0.61 +69.32% 6,807 67,256 0.53 -0.15 17 63 None
NVDA Options Chain 215.38 Put 217.50 8/28 Yes 11.70 12.80 11.97 +4.04 +50.95% 6,798 8,784 0.74 -0.69 17 63 None
AMZN Options Chain 259.55 Call 257.50 8/26 No 5.30 5.75 5.70 +2.02 +54.90% 6,789 349 0.33 0.78 12 68 None
BULL Options Chain 8.79 Call 9.50 8/28 No 0.04 0.05 0.05 -0.07 -58.34% 6,778 6,074 0.86 0.12 3 16 None
TSLA Options Chain 363.93 Call 375.00 8/28 No 0.70 0.73 0.70 -3.20 -82.06% 6,768 6,634 0.49 0.09 8 57 None
INTC Options Chain 89.86 Put 78.00 9/04 No 0.63 0.79 0.68 +0.13 +23.64% 6,767 8,699 0.64 -0.14 5 54 None
F Options Chain 14.41 Put 14.00 8/28 No 0.23 0.25 0.24 +0.16 +200.00% 6,745 4,621 0.36 -0.54 9 48 None
BYND Options Chain 14.80 Call 15.00 8/28 No 0.35 0.44 0.35 -0.40 -53.34% 6,743 201 1.21 0.33 9 28 None
NVDA Options Chain 215.38 Call 215.00 9/04 Yes 4.85 4.90 4.88 -2.87 -37.04% 6,723 10,686 0.52 0.39 17 63 None
NVDA Options Chain 215.38 Call 212.50 8/31 Yes 4.95 5.00 5.00 -3.18 -38.88% 6,722 163 0.58 0.43 17 63 None
TSLA Options Chain 363.93 Call 450.00 9/18 No 0.60 0.62 0.62 -0.60 -49.18% 6,720 11,089 0.51 0.05 8 57 None
WMT Options Chain 103.70 Call 108.00 8/28 No 0.57 0.59 0.57 +0.40 +235.30% 6,705 1,746 0.31 0.23 9 60 None
AMC Options Chain 2.55 Call 3.00 9/18 No 0.13 0.14 0.13 +0.02 +18.19% 6,650 45,799 0.87 0.37 7 30 None
NVDA Options Chain 215.38 Put 197.50 8/28 Yes 2.13 2.17 2.14 +1.09 +103.81% 6,617 1,817 0.73 -0.22 17 63 None
PLTR Options Chain 175.89 Call 182.50 8/28 No 1.53 1.55 1.56 -1.94 -55.43% 6,596 6,493 0.53 0.26 11 52 None
CLF Options Chain 11.32 Put 12.00 8/28 No 0.68 0.90 0.84 -0.08 -8.70% 6,584 6,520 1.00 -0.77 5 30 None
META Options Chain 559.02 Call 595.00 8/28 No 0.96 1.07 1.00 +0.09 +9.89% 6,579 1,157 0.43 0.09 10 67 None
BE Options Chain 201.00 Call 200.00 8/28 No 10.10 10.65 10.95 +1.60 +17.12% 6,577 1,238 1.00 0.60 5 15 None
WULF Options Chain 15.64 Call 17.00 9/18 No 0.86 0.90 0.88 -0.06 -6.39% 6,559 15,983 0.89 0.40 2 38 None
AAPL Options Chain 309.35 Call 322.50 8/28 No 0.38 0.40 0.38 -0.18 -32.15% 6,549 4,902 0.27 0.10 9 66 None
BE Options Chain 201.00 Call 215.00 8/28 No 4.25 4.45 4.75 +0.64 +15.58% 6,542 1,991 1.02 0.33 5 15 None
SOLS Options Chain 56.16 Put 50.00 9/18 No 0.60 0.85 0.65 +0.05 +8.34% 6,532 19,269 0.45 -0.21 3 21 None
NVDA Options Chain 215.38 Call 210.00 8/31 Yes 5.95 6.05 6.05 -3.45 -36.32% 6,519 1,438 0.58 0.48 17 63 None
CAPR Options Chain 6.38 Put 4.00 9/18 No 0.00 0.05 0.05 -0.80 -94.12% 6,519 5,545 1.36 -0.03 7 29 None
F Options Chain 14.41 Put 13.50 8/28 No 0.05 0.06 0.05 +0.02 +66.67% 6,505 2,269 0.36 -0.20 9 48 None
TSLA Options Chain 363.93 Call 400.00 9/04 No 0.66 0.68 0.67 -1.48 -68.84% 6,486 3,445 0.48 0.07 8 57 None
VALE Options Chain 14.61 Call 15.00 1/15 No 1.33 1.41 1.38 +0.31 +28.98% 6,482 58,618 0.35 0.56 7 57 None
SPCX Options Chain 135.00 Put 125.00 8/28 No 0.56 0.59 0.57 -0.09 -13.64% 6,479 10,403 0.66 -0.12 5 35 None
NFLX Options Chain 80.01 Call 85.00 8/28 No 0.10 0.11 0.10 -0.02 -16.67% 6,470 10,437 0.39 0.07 6 56 None
PLTR Options Chain 175.89 Put 172.50 8/28 No 2.43 2.46 2.41 +0.68 +39.31% 6,470 4,708 0.55 -0.35 11 52 None
AGNC Options Chain 10.92 Call 11.00 9/18 No 0.16 0.18 0.17 +0.03 +21.43% 6,469 22,833 0.20 0.44 16 61 None
HPQ Options Chain 29.71 Put 26.00 8/28 Yes 0.32 0.45 0.41 +0.19 +86.37% 6,447 173 1.09 -0.19 12 45 None
AMZN Options Chain 259.55 Put 260.00 8/26 No 1.49 1.60 1.49 -2.23 -59.95% 6,376 489 0.31 -0.35 12 68 None
MSTR Options Chain 121.40 Put 110.00 8/28 No 0.70 0.74 0.70 -0.94 -57.32% 6,331 4,034 0.91 -0.12 4 54 None
MARA Options Chain 11.34 Call 13.00 8/28 No 0.07 0.08 0.08 -0.05 -38.47% 6,330 3,643 1.16 0.12 3 40 None
VALE Options Chain 14.61 Put 15.00 12/18 No 1.11 1.19 1.15 -0.16 -12.22% 6,325 9,857 0.36 -0.45 7 57 None
AMZN Options Chain 259.55 Call 255.00 8/26 No 7.35 8.05 7.68 +2.26 +41.70% 6,313 361 0.36 0.86 12 68 None
NIO Options Chain 4.36 Put 4.50 8/28 No 0.16 0.21 0.19 +0.12 +171.43% 6,264 4,427 0.49 -0.70 9 29 None
AAPL Options Chain 309.35 Put 310.00 8/28 No 3.05 3.20 3.15 -1.11 -26.06% 6,239 7,747 0.26 -0.46 9 66 None
T Options Chain 25.29 Call 26.00 9/18 No 0.49 0.53 0.51 +0.15 +41.67% 6,235 12,675 0.23 0.44 14 67 None
MSTR Options Chain 121.40 Put 120.00 8/28 No 3.35 3.50 3.44 -2.26 -39.65% 6,204 952 0.90 -0.39 4 54 None
HD Options Chain 335.61 Call 360.00 8/28 No 0.09 0.12 0.10 -0.15 -60.00% 6,181 408 0.31 0.02 9 70 None
MU Options Chain 963.68 Call 915.00 8/26 No 15.30 16.15 15.73 -42.96 -73.20% 6,174 14 0.66 0.47 16 75 None
NVDA Options Chain 215.38 Call 230.00 8/31 Yes 1.07 1.09 1.07 -0.97 -47.55% 6,167 3,477 0.60 0.13 17 63 None
PLTR Options Chain 175.89 Call 190.00 9/04 No 1.45 1.57 1.52 -1.39 -47.77% 6,153 4,534 0.48 0.20 11 52 None
WMT Options Chain 103.70 Call 105.00 9/18 No 3.45 3.55 3.53 +1.51 +74.76% 6,136 13,036 0.27 0.58 9 60 None
WMT Options Chain 103.70 Call 109.00 8/28 No 0.34 0.36 0.36 +0.24 +200.00% 6,120 1,638 0.30 0.15 9 60 None
NVDA Options Chain 215.38 Call 225.00 9/02 Yes 1.95 2.03 1.99 -1.56 -43.95% 6,104 5,037 0.55 0.21 17 63 None
SPCX Options Chain 135.00 Put 145.00 9/18 No 13.90 14.30 14.16 +0.74 +5.52% 6,091 16,793 0.58 -0.65 5 35 None
COIN Options Chain 186.49 Call 190.00 8/28 No 2.31 2.40 2.38 -3.78 -61.37% 6,073 3,107 0.80 0.27 6 55 None
GME Options Chain 18.21 Call 19.00 8/28 No 0.05 0.06 0.06 -0.05 -45.46% 6,070 7,616 0.44 0.14 15 41 None
SOFI Options Chain 18.99 Call 20.00 10/16 No 0.80 0.81 0.81 -0.31 -27.68% 6,070 18,793 0.51 0.36 10 50 None
TSLA Options Chain 363.93 Put 300.00 8/28 No 0.11 0.12 0.11 -0.02 -15.39% 6,065 3,753 0.68 -0.01 8 57 None
SGHC Options Chain 13.99 Put 13.00 10/16 No 0.35 0.50 0.40 -0.30 -42.86% 6,059 5,581 0.43 -0.27 15 58 None
HBAN Options Chain 17.03 Call 18.00 9/18 No 0.05 0.15 0.10 -0.01 -9.10% 6,058 1,011 0.23 0.17 11 66 None
GRPN Options Chain 19.59 Call 30.00 11/20 No 0.70 1.15 0.85 -0.26 -23.43% 6,015 20 0.88 0.21 6 34 None
NVDA Options Chain 215.38 Call 300.00 9/18 Yes 0.08 0.09 0.09 -0.03 -25.00% 6,011 32,085 0.57 0.00 17 63 None
TSCO Options Chain 34.98 Call 30.00 3/19 Yes 7.20 7.90 7.90 +1.40 +21.54% 6,009 6,207 0.38 0.77 8 58 None
HPQ Options Chain 29.71 Put 22.00 11/20 Yes 0.29 0.52 0.44 +0.10 +29.42% 6,004 4,963 0.48 -0.11 12 45 None
NKE Options Chain 40.76 Put 40.00 9/18 No 1.12 1.20 1.16 +0.01 +0.87% 5,989 123,451 0.33 -0.42 13 59 None
MARA Options Chain 11.34 Call 14.00 8/28 No 0.03 0.04 0.04 -0.03 -42.86% 5,980 3,479 1.30 0.05 3 40 None
BMNR Options Chain 23.56 Call 30.00 8/28 No 0.06 0.07 0.07 0.00 0.00% 5,980 3,617 1.22 0.04 11 32 None
EOSE Options Chain 3.81 Call 3.50 8/28 No 0.14 0.15 0.14 -0.25 -64.11% 5,975 1,539 1.15 0.48 6 32 None
META Options Chain 559.02 Call 560.00 8/28 No 8.70 9.15 8.95 +2.66 +42.29% 5,974 3,789 0.39 0.50 10 67 None
AMZN Options Chain 259.55 Call 260.00 8/26 No 3.55 3.70 3.67 +1.19 +47.99% 5,966 1,424 0.32 0.65 12 68 None
CVNA Options Chain 69.91 Put 66.00 9/18 No 1.58 1.83 1.95 -0.59 -23.23% 5,954 12,641 0.58 -0.24 8 50 None
TSLA Options Chain 363.93 Call 400.00 8/28 No 0.12 0.13 0.12 -0.62 -83.79% 5,920 10,424 0.60 0.02 8 57 None
META Options Chain 559.02 Call 560.00 8/26 No 5.60 5.90 5.75 +1.75 +43.75% 5,906 320 0.37 0.48 10 67 None
MU Options Chain 963.68 Put 900.00 8/28 No 21.40 22.05 21.45 +13.05 +155.36% 5,884 2,902 0.71 -0.42 16 75 None
IREN Options Chain 41.73 Call 44.00 8/28 Yes 1.18 1.19 1.19 -0.90 -43.07% 5,871 1,450 1.58 0.31 9 42 None
AMZN Options Chain 259.55 Put 260.00 8/28 No 2.52 2.68 2.60 -1.90 -42.23% 5,862 4,972 0.33 -0.39 12 68 None
WULF Options Chain 15.64 Call 20.00 9/11 No 0.15 0.24 0.21 -0.06 -22.23% 5,858 822 0.93 0.16 2 38 None
MARA Options Chain 11.34 Put 10.50 8/28 No 0.19 0.21 0.21 -0.05 -19.24% 5,853 1,911 1.02 -0.26 3 40 None
WMT Options Chain 103.70 Put 104.00 8/28 No 0.28 0.31 0.30 -1.16 -79.46% 5,835 1,663 0.21 -0.24 9 60 None
BMNR Options Chain 23.56 Put 22.00 8/28 No 0.22 0.23 0.23 -0.37 -61.67% 5,805 3,424 0.97 -0.17 11 32 None
AMD Options Chain 473.25 Call 500.00 8/28 No 0.96 1.02 1.02 -3.83 -78.97% 5,800 5,429 0.60 0.08 11 62 None
AMZN Options Chain 259.55 Call 280.00 9/18 No 2.29 2.41 2.36 +0.48 +25.54% 5,794 40,948 0.29 0.22 12 68 None
TSLA Options Chain 363.93 Call 370.00 9/04 No 3.45 3.55 3.55 -5.25 -59.66% 5,783 1,908 0.43 0.24 8 57 None
MSTR Options Chain 121.40 Put 115.00 8/28 No 1.64 1.68 1.68 -1.60 -48.78% 5,781 1,766 0.91 -0.23 4 54 None
NVDA Options Chain 215.38 Put 202.50 8/28 Yes 3.60 3.70 3.70 +1.79 +93.72% 5,775 9,279 0.73 -0.33 17 63 None
SOFI Options Chain 18.99 Put 17.50 8/28 No 0.13 0.14 0.14 +0.04 +40.00% 5,770 10,744 0.54 -0.23 10 50 None
SPCX Options Chain 135.00 Put 134.00 8/28 No 3.05 3.15 3.10 +0.15 +5.09% 5,758 1,711 0.65 -0.44 5 35 None
NFLX Options Chain 80.01 Call 83.00 8/28 No 0.29 0.30 0.30 0.00 0.00% 5,728 5,931 0.37 0.18 6 56 None
NVDA Options Chain 215.38 Call 260.00 10/16 Yes 1.21 1.27 1.24 -0.63 -33.69% 5,717 22,349 0.40 0.09 17 63 None
NU Options Chain 14.76 Call 15.00 8/28 No 0.14 0.18 0.17 +0.04 +30.77% 5,715 10,559 0.41 0.37 13 54 None
AQST Options Chain 4.67 Call 6.00 9/18 No 0.00 0.05 0.05 -0.04 -44.45% 5,706 5 0.66 0.06 8 34 None
MRNA Options Chain 138.89 Call 200.00 8/28 No 0.17 0.20 0.20 -0.82 -80.40% 5,701 5,680 1.63 0.02 10 45 None
SPCX Options Chain 135.00 Call 152.50 8/28 No 0.25 0.28 0.29 -0.43 -59.73% 5,700 2,881 0.73 0.07 5 35 None
VALE Options Chain 14.61 Call 20.00 1/21 No 0.78 0.96 0.96 +0.23 +31.51% 5,692 18,337 0.34 0.28 7 57 None
PBR Options Chain 19.21 Put 18.00 11/20 No 1.20 1.46 1.32 +0.26 +24.53% 5,644 6,969 0.40 -0.43 17 51 None
MSFT Options Chain 487.31 Call 500.00 8/28 No 1.50 1.76 1.70 +0.16 +10.39% 5,630 5,931 0.28 0.21 14 72 None
AMZN Options Chain 259.55 Put 270.00 8/26 No 7.75 8.40 8.17 -3.46 -29.76% 5,626 359 0.29 -0.88 12 68 None
TSLA Options Chain 363.93 Put 335.00 8/26 No 0.65 0.68 0.67 +0.23 +52.28% 5,624 556 0.47 -0.13 8 57 None
SPCX Options Chain 135.00 Put 132.00 8/28 No 2.22 2.26 2.22 +0.03 +1.37% 5,580 3,151 0.64 -0.35 5 35 None
CMG Options Chain 36.90 Put 37.50 9/18 No 1.05 1.30 1.09 -0.71 -39.45% 5,569 5,236 0.37 -0.42 10 54 None
ONDS Options Chain 8.68 Call 8.50 8/28 No 0.18 0.19 0.18 -0.29 -61.71% 5,567 2,690 0.85 0.38 9 38 None
XPEV Options Chain 12.25 Call 12.50 8/28 Yes 0.03 0.08 0.08 -0.35 -81.40% 5,563 3,083 0.86 0.08 12 41 None
TSLA Options Chain 363.93 Call 347.50 8/26 No 5.30 5.55 5.55 -11.85 -68.11% 5,557 432 0.43 0.57 8 57 None
GOOGL Options Chain 344.82 Call 355.00 8/26 No 0.76 0.83 0.83 +0.01 +1.22% 5,547 635 0.30 0.19 11 65 None
SKM Options Chain 40.00 Call 40.00 10/16 No 4.00 4.40 4.30 -0.08 -1.83% 5,538 310 0.69 0.55 13 48 None
PLTR Options Chain 175.89 Call 220.00 9/18 No 0.42 0.48 0.48 -0.40 -45.46% 5,537 10,739 0.49 0.06 11 52 None
TSLA Options Chain 363.93 Call 370.00 8/31 No 1.64 1.70 1.66 -4.87 -74.58% 5,526 1,102 0.41 0.17 8 57 None
TSLA Options Chain 363.93 Call 352.50 8/28 No 5.15 5.25 5.20 -9.17 -63.82% 5,506 2,307 0.45 0.44 8 57 None
PRU Options Chain 122.67 Call 110.00 9/18 No 12.00 13.80 12.50 +1.60 +14.68% 5,495 1,218 0.53 0.95 13 57 None
MSFT Options Chain 487.31 Call 490.00 8/26 No 2.78 3.10 2.82 +0.25 +9.73% 5,479 456 0.27 0.42 14 72 None
MU Options Chain 963.68 Call 950.00 8/28 No 12.25 12.70 12.55 -29.69 -70.29% 5,468 1,549 0.71 0.30 16 75 None
SOUN Options Chain 7.00 Call 7.50 8/28 No 0.06 0.07 0.06 -0.11 -64.71% 5,464 5,250 0.71 0.25 3 16 None
AMZN Options Chain 259.55 Call 267.50 8/26 No 0.62 0.65 0.65 +0.05 +8.34% 5,461 597 0.31 0.20 12 68 None
MPT Options Chain 4.13 Call 5.00 1/15 No 0.07 0.10 0.09 0.00 0.00% 5,460 19,096 0.35 0.20 3 15 None
BULL Options Chain 8.79 Call 10.00 8/28 No 0.02 0.03 0.03 -0.02 -40.00% 5,449 7,407 0.99 0.05 3 16 None
TSLA Options Chain 363.93 Call 372.50 8/26 No 0.22 0.24 0.23 -2.87 -92.59% 5,449 2,195 0.50 0.05 8 57 None
BABA Options Chain 119.34 Call 130.00 10/16 No 4.15 4.20 4.20 -0.33 -7.29% 5,444 8,772 0.46 0.34 12 26 None
OMDA Options Chain 24.08 Call 30.00 9/18 No 0.20 0.25 0.25 -0.30 -54.55% 5,438 121 0.69 0.09 3 17 None
SERV Options Chain 4.98 Call 5.00 10/16 No 0.39 0.47 0.42 -0.24 -36.37% 5,419 35 0.83 0.45 3 15 None
JNJ Options Chain 273.04 Call 180.00 9/18 No 91.65 94.20 93.20 +3.03 +3.36% 5,400 1,184 1.06 1.00 11 71 None
TSM Options Chain 419.55 Call 430.00 9/18 No 6.90 7.35 7.15 -3.57 -33.31% 5,400 14,051 0.34 0.32 20 61
Dividend Stock List
BAC Options Chain 61.79 Put 62.00 8/28 No 0.35 0.43 0.40 -0.42 -51.22% 5,394 2,593 0.21 -0.37 13 74 None
SERV Options Chain 4.98 Put 5.00 10/16 No 0.77 0.85 0.83 +0.17 +25.76% 5,389 20 0.83 -0.55 3 15 None
MSTR Options Chain 121.40 Call 124.00 8/28 No 4.15 4.25 4.10 +0.40 +10.82% 5,387 14,539 0.94 0.48 4 54 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
NU Options Chain 14.76 Call 15.50 9/18 No 0.23 0.31 0.28 % 5,367 0 0.36 0.33 13 54 None
MRNA Options Chain 138.89 Put 100.00 8/28 No 0.08 0.09 0.09 -0.21 -70.00% 5,351 10,271 1.44 -0.01 10 45 None
NVDA Options Chain 215.38 Put 190.00 8/31 Yes 1.00 1.03 1.02 +0.47 +85.46% 5,348 1,332 0.59 -0.11 17 63 None
NOK Options Chain 9.96 Put 10.00 8/28 No 0.28 0.32 0.26 +0.02 +8.34% 5,347 5,554 0.68 -0.50 11 46 None
NVDA Options Chain 215.38 Put 170.00 9/18 Yes 0.65 0.66 0.66 +0.15 +29.42% 5,338 42,032 0.51 -0.08 17 63 None
ORCL Options Chain 146.47 Call 145.00 8/28 No 2.55 2.68 2.55 -3.05 -54.47% 5,334 3,229 0.61 0.41 7 60 None
XPOF Options Chain 5.09 Put 5.00 9/18 No 0.15 0.30 0.25 -0.05 -16.67% 5,332 31 0.55 -0.39 8 26 None
AMC Options Chain 2.55 Call 3.00 9/04 No 0.07 0.08 0.07 +0.02 +40.00% 5,330 4,739 0.92 0.28 7 30 None
RKT Options Chain 13.94 Call 14.50 8/28 No 0.20 0.23 0.23 +0.02 +9.53% 5,325 11,530 0.66 0.34 6 55 None
BABA Options Chain 119.34 Call 125.00 8/28 No 0.59 0.65 0.64 -0.39 -37.87% 5,324 8,664 0.54 0.17 12 26 None
INTC Options Chain 89.86 Put 80.00 9/18 No 2.22 2.29 2.24 +0.36 +19.15% 5,324 30,901 0.59 -0.26 5 54 None
TSLA Options Chain 363.93 Call 390.00 8/28 No 0.21 0.22 0.22 -1.17 -84.18% 5,322 6,630 0.54 0.03 8 57 None
JNJ Options Chain 273.04 Call 295.00 9/18 No 0.27 0.91 0.72 % 5,319 0 0.22 0.09 11 71 None
MSTR Options Chain 121.40 Call 135.00 8/28 No 1.37 1.43 1.40 -0.05 -3.45% 5,318 1,975 1.03 0.20 4 54 None
FLEX Options Chain 110.45 Put 105.00 9/18 No 5.70 6.60 6.23 +1.12 +21.92% 5,312 2,135 0.66 -0.41 10 53 None
SPCX Options Chain 135.00 Put 120.00 8/28 No 0.20 0.22 0.21 -0.08 -27.59% 5,289 12,929 0.70 -0.06 5 35 None
INTC Options Chain 89.86 Call 110.00 9/18 No 0.74 0.76 0.74 -0.46 -38.34% 5,279 51,959 0.67 0.11 5 54 None
HOOD Options Chain 108.13 Put 107.00 8/28 No 5.10 5.30 5.20 +1.50 +40.55% 5,278 366 0.74 -0.64 11 54 None
HOOD Options Chain 108.13 Call 120.00 8/28 No 0.17 0.19 0.17 -0.96 -84.96% 5,272 5,531 0.83 0.05 11 54 None
MU Options Chain 963.68 Call 920.00 8/26 No 13.25 14.00 13.73 -41.87 -75.31% 5,253 56 0.66 0.43 16 75 None
XPEV Options Chain 12.25 Put 11.00 8/28 Yes 0.20 0.22 0.22 +0.09 +69.24% 5,249 4,680 0.62 -0.40 12 41 None
BABA Options Chain 119.34 Call 160.00 10/16 No 0.77 0.85 0.81 -0.07 -7.96% 5,243 55,042 0.52 0.08 12 26 None
WFC Options Chain 83.84 Put 84.00 8/28 No 0.59 0.66 0.59 -0.50 -45.88% 5,243 2,036 0.26 -0.38 16 74 None
PDD Options Chain 88.58 Call 100.00 8/28 Yes 0.01 0.04 0.04 -0.41 -91.12% 5,242 9,394 0.58 0.01 13 56 None
LYFT Options Chain 17.68 Call 20.00 12/18 No 1.20 1.29 1.30 +0.11 +9.25% 5,238 7,493 0.50 0.40 20 54
Growth Stock List
MSTR Options Chain 121.40 Call 123.00 8/28 No 4.60 4.70 4.70 +0.66 +16.34% 5,235 20,670 0.95 0.50 4 54 None
NTSK Options Chain 14.90 Call 17.50 9/18 No 0.60 0.75 0.65 -0.16 -19.76% 5,233 5,388 1.02 0.33 3 17 None
INTC Options Chain 89.86 Put 80.00 9/11 No 1.55 1.77 1.62 +0.31 +23.67% 5,232 1,086 0.58 -0.23 5 54 None
BMNR Options Chain 23.56 Put 24.00 8/28 No 0.89 0.92 0.91 -0.90 -49.73% 5,230 157 0.97 -0.45 11 32 None
NVDA Options Chain 215.38 Call 390.00 8/31 Yes 0.00 0.01 0.01 % 5,230 0 1.42 0.00 17 63 None
CIFR Options Chain 15.77 Put 12.50 9/18 No 0.41 0.73 0.50 % 5,228 0 1.14 -0.18 5 39 None
BMNR Options Chain 23.56 Put 23.00 8/28 No 0.48 0.49 0.48 -0.65 -57.53% 5,227 572 0.96 -0.30 11 32 None