Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 217.56 Call 220.00 8/21 No 0.48 0.50 0.49 -0.88 -64.24% 208,782 66,282 0.33 0.21 17 63 None
NVDA Options Chain 217.56 Put 215.00 8/21 No 0.75 0.77 0.75 -0.60 -44.45% 153,097 47,288 0.35 -0.32 17 63 None
NVDA Options Chain 217.56 Call 217.50 8/21 No 1.31 1.34 1.31 -1.18 -47.39% 145,278 16,318 0.33 0.44 17 63 None
TSLA Options Chain 350.80 Put 340.00 8/21 No 1.15 1.18 1.16 -0.08 -6.46% 126,169 11,935 0.45 -0.23 8 57 None
AAPL Options Chain 317.00 Call 320.00 8/21 No 0.11 0.13 0.12 -1.33 -91.73% 123,162 32,695 0.33 0.06 10 65 None
TSLA Options Chain 350.80 Call 345.00 8/21 No 3.25 3.40 3.31 -5.39 -61.96% 121,132 16,151 0.42 0.53 8 57 None
WULF Options Chain 15.77 Put 9.00 10/16 No 0.08 0.13 0.12 % 121,103 0 0.96 -0.04 2 38 None
TSLA Options Chain 350.80 Call 350.00 8/21 No 1.40 1.45 1.43 -4.12 -74.24% 120,103 21,790 0.43 0.30 8 57 None
AAPL Options Chain 317.00 Call 325.00 8/21 No 0.04 0.05 0.05 -0.41 -89.13% 108,204 21,799 0.40 0.01 10 65 None
NVDA Options Chain 217.56 Call 225.00 8/21 No 0.07 0.08 0.07 -0.27 -79.42% 87,319 54,985 0.40 0.05 17 63 None
NVDA Options Chain 217.56 Put 217.50 8/21 No 1.72 1.77 1.77 -0.54 -23.38% 86,512 14,116 0.34 -0.56 17 63 None
NVDA Options Chain 217.56 Call 222.50 8/21 No 0.17 0.18 0.17 -0.53 -75.72% 85,342 18,404 0.35 0.10 17 63 None
NVDA Options Chain 217.56 Call 227.50 8/21 No 0.04 0.05 0.05 -0.13 -72.23% 84,151 83,677 0.45 0.02 17 63 None
TSLA Options Chain 350.80 Put 342.50 8/21 No 1.86 1.91 1.89 +0.21 +12.50% 84,140 2,216 0.44 -0.34 8 57 None
AAPL Options Chain 317.00 Call 317.50 8/21 No 0.25 0.27 0.26 -2.15 -89.22% 76,695 10,793 0.31 0.12 10 65 None
NVDA Options Chain 217.56 Call 235.00 8/21 No 0.01 0.03 0.02 -0.03 -60.00% 65,088 82,092 0.65 0.00 17 63 None
TSLA Options Chain 350.80 Put 345.00 8/21 No 2.91 2.99 3.00 +0.63 +26.59% 63,146 5,849 0.45 -0.47 8 57 None
AAPL Options Chain 317.00 Put 315.00 8/21 No 4.05 4.40 4.35 +2.48 +132.62% 58,535 19,918 0.28 -0.78 10 65 None
SPCX Options Chain 139.65 Put 130.00 8/21 No 0.57 0.60 0.59 +0.22 +59.46% 57,211 18,708 0.71 -0.20 5 35 None
MARA Options Chain 9.81 Call 11.00 8/21 No 0.31 0.32 0.32 +0.31 +3,100.00% 54,935 10,751 1.06 0.60 5 39 None
TSLA Options Chain 350.80 Put 335.00 8/21 No 0.39 0.41 0.40 -0.19 -32.21% 54,530 5,977 0.47 -0.11 8 57 None
TSLA Options Chain 350.80 Call 347.50 8/21 No 2.18 2.23 2.15 -4.86 -69.33% 54,299 3,978 0.42 0.41 8 57 None
TSLA Options Chain 350.80 Call 342.50 8/21 No 4.70 4.80 4.70 -5.70 -54.81% 53,645 4,647 0.42 0.66 8 57 None
AAPL Options Chain 317.00 Call 322.50 8/21 No 0.06 0.08 0.06 -0.78 -92.86% 53,326 12,661 0.36 0.03 10 65 None
AMZN Options Chain 265.84 Call 265.00 8/21 No 0.41 0.44 0.42 -2.68 -86.46% 52,330 13,998 0.35 0.17 9 61 None
TSLA Options Chain 350.80 Put 337.50 8/21 No 0.66 0.70 0.68 -0.15 -18.08% 52,100 2,681 0.45 -0.15 8 57 None
OWL Options Chain 11.59 Put 11.00 11/20 No 0.85 0.95 0.91 +0.06 +7.06% 51,015 315 0.49 -0.40 7 53 None
OWL Options Chain 11.59 Put 12.00 8/21 No 0.50 0.75 0.58 +0.28 +93.34% 50,320 54,318 1.65 -0.96 7 53 None
PTEN Options Chain 12.06 Call 12.00 11/20 No 1.40 1.50 1.50 +0.05 +3.45% 50,311 967 0.56 0.58 8 42 None
PTEN Options Chain 12.06 Call 13.00 11/20 No 0.90 1.10 1.10 +0.05 +4.77% 50,224 8,807 0.57 0.47 8 42 None
NVDA Options Chain 217.56 Put 212.50 8/21 No 0.31 0.33 0.33 -0.45 -57.70% 49,178 14,541 0.39 -0.17 17 63 None
MU Options Chain 937.11 Call 1,000.00 8/21 No 5.55 5.85 5.55 +2.61 +88.78% 47,935 13,559 0.74 0.26 13 68 None
TSLA Options Chain 350.80 Call 340.00 8/21 No 6.40 6.60 6.55 -5.95 -47.60% 45,606 8,655 0.41 0.77 8 57 None
AMZN Options Chain 265.84 Call 267.50 8/21 No 0.17 0.20 0.17 -1.79 -91.33% 45,227 10,714 0.38 0.09 9 61 None
SPCX Options Chain 139.65 Put 125.00 8/21 No 0.09 0.10 0.09 -0.02 -18.19% 44,801 56,116 0.78 -0.05 5 35 None
MRNA Options Chain 166.35 Put 120.00 8/21 No 1.21 1.30 1.30 +0.35 +36.85% 42,264 15,565 2.11 -0.16 10 43 None
SPCX Options Chain 139.65 Call 140.00 8/21 No 0.40 0.42 0.42 -2.44 -85.32% 40,499 14,468 0.79 0.15 5 35 None
NVDA Options Chain 217.56 Call 230.00 8/28 Yes 2.43 2.47 2.45 -0.20 -7.55% 39,712 26,885 0.54 0.25 17 63 None
NVDA Options Chain 217.56 Put 210.00 8/21 No 0.15 0.16 0.15 -0.31 -67.40% 39,005 34,803 0.43 -0.09 17 63 None
SPCX Options Chain 139.65 Call 135.00 8/21 No 1.55 1.60 1.57 -4.30 -73.26% 38,504 17,607 0.73 0.43 5 35 None
MARA Options Chain 9.81 Call 11.00 8/28 No 0.68 0.70 0.70 +0.56 +400.00% 37,968 3,577 0.94 0.56 5 39 None
AMZN Options Chain 265.84 Call 262.50 8/21 No 0.93 0.95 0.93 -3.72 -80.00% 37,561 3,384 0.34 0.31 9 61 None
TSLA Options Chain 350.80 Put 330.00 8/21 No 0.15 0.16 0.16 -0.14 -46.67% 37,080 10,706 0.51 -0.07 8 57 None
TSLA Options Chain 350.80 Put 350.00 8/21 No 5.90 6.15 6.15 +1.85 +43.03% 36,274 9,029 0.47 -0.70 8 57 None
AAPL Options Chain 317.00 Call 315.00 8/21 No 0.60 0.63 0.60 -3.20 -84.22% 35,413 20,872 0.30 0.22 10 65 None
TSLA Options Chain 350.80 Call 355.00 8/21 No 0.53 0.55 0.52 -2.93 -84.93% 34,808 9,666 0.45 0.14 8 57 None
NVDA Options Chain 217.56 Call 220.00 8/24 No 1.26 1.30 1.24 -0.89 -41.79% 34,475 13,637 0.27 0.31 17 63 None
AAPL Options Chain 317.00 Put 312.50 8/21 No 2.44 2.57 2.60 +1.55 +147.62% 34,440 3,694 0.29 -0.60 10 65 None
PTON Options Chain 5.47 Call 15.00 1/15 No 0.03 0.04 0.03 0.00 0.00% 34,012 100,799 0.77 0.00 8 29 None
TSLA Options Chain 350.80 Call 360.00 8/21 No 0.21 0.22 0.21 -1.76 -89.34% 33,544 21,065 0.49 0.06 8 57 None
AMZN Options Chain 265.84 Put 260.00 8/21 No 1.64 1.74 1.71 +1.03 +151.48% 33,140 15,535 0.33 -0.48 9 61 None
PTEN Options Chain 12.06 Call 11.00 8/21 No 1.10 1.20 1.20 +0.20 +20.00% 32,463 37,231 1.46 1.00 8 42 None
NVDA Options Chain 217.56 Call 222.50 8/28 Yes 4.50 4.60 4.45 -0.45 -9.19% 32,450 15,808 0.53 0.39 17 63 None
PTEN Options Chain 12.06 Call 12.00 8/21 No 0.25 0.35 0.28 +0.03 +12.00% 31,812 36,240 0.85 0.63 8 42 None
MSTR Options Chain 92.52 Call 115.00 8/21 No 1.47 1.50 1.48 +1.03 +228.89% 31,220 7,615 1.04 0.37 4 53 None
HOOD Options Chain 98.34 Call 100.00 8/21 No 0.25 0.27 0.26 -0.37 -58.73% 31,178 22,264 0.83 0.13 11 53 None
AAPL Options Chain 317.00 Put 310.00 8/21 No 1.31 1.38 1.35 +0.77 +132.76% 30,938 11,455 0.30 -0.39 10 65 None
WULF Options Chain 15.77 Put 12.00 9/18 No 0.15 0.25 0.16 -0.09 -36.00% 30,345 14,745 0.92 -0.09 2 38 None
TSLA Options Chain 350.80 Call 352.50 8/21 No 0.87 0.90 0.88 -3.57 -80.23% 29,797 7,739 0.44 0.20 8 57 None
TEM Options Chain 61.25 Call 70.00 8/21 No 0.42 0.48 0.45 +0.29 +181.25% 29,135 8,132 1.09 0.20 3 21 None
AMZN Options Chain 265.84 Call 270.00 8/21 No 0.08 0.09 0.09 -1.04 -92.04% 28,749 52,754 0.40 0.04 9 61 None
MSTR Options Chain 92.52 Call 120.00 8/21 No 0.60 0.61 0.61 +0.38 +165.22% 28,595 9,682 1.20 0.18 4 53 None
SOFI Options Chain 18.42 Call 18.00 8/21 No 0.16 0.17 0.16 -0.38 -70.37% 28,516 39,057 0.55 0.44 10 46 None
MSTR Options Chain 92.52 Call 115.00 8/28 No 4.35 4.60 4.60 +2.70 +142.11% 28,356 4,015 0.82 0.46 4 53 None
SPCX Options Chain 139.65 Put 132.00 8/21 No 1.12 1.14 1.14 +0.55 +93.22% 28,261 5,082 0.71 -0.34 5 35 None
MSTR Options Chain 92.52 Call 110.00 8/21 No 3.60 3.75 3.75 +2.71 +260.58% 27,855 15,265 0.91 0.69 4 53 None
HIVE Options Chain 2.82 Call 4.00 9/18 No 0.10 0.15 0.13 +0.06 +85.72% 27,776 9,712 1.06 0.24 8 33 None
GTM Options Chain 3.83 Put 3.00 10/02 No 0.05 0.15 0.06 -0.04 -40.00% 27,769 27,402 0.84 -0.15 3 15 None
SPCX Options Chain 139.65 Put 135.00 8/21 No 2.52 2.61 2.58 +1.41 +120.52% 27,214 23,790 0.72 -0.57 5 35 None
PLTR Options Chain 175.19 Call 180.00 8/21 No 0.27 0.28 0.28 -0.71 -71.72% 26,730 33,469 0.54 0.12 11 51 None
TSLA Options Chain 350.80 Put 390.00 8/21 No 43.80 45.10 46.10 +7.43 +19.22% 26,356 5,984 1.56 -1.00 8 57 None
BULL Options Chain 9.85 Call 10.00 8/21 No 0.01 0.02 0.01 -0.06 -85.72% 26,291 45,134 1.24 0.01 3 16 None
MU Options Chain 937.11 Call 950.00 8/21 No 29.55 31.80 29.10 +15.10 +107.86% 26,260 6,997 0.76 0.77 13 68 None
TSLA Options Chain 350.80 Put 347.50 8/21 No 4.25 4.45 4.35 +1.10 +33.85% 26,182 2,235 0.45 -0.59 8 57 None
BULL Options Chain 9.85 Call 9.50 8/21 No 0.02 0.03 0.02 -0.12 -85.72% 25,944 10,831 0.96 0.12 3 16 None
OSCR Options Chain 32.30 Call 35.00 9/18 No 1.13 1.17 1.13 -0.30 -20.98% 25,930 6,153 0.63 0.33 11 41 None
BMNR Options Chain 21.55 Call 22.00 8/21 No 0.24 0.27 0.26 +0.13 +100.00% 25,722 11,703 1.07 0.28 12 33 None
MARA Options Chain 9.81 Call 10.50 8/21 No 0.66 0.74 0.70 +0.64 +1,066.67% 25,680 52,788 1.16 0.84 5 39 None
PCG Options Chain 17.65 Call 20.00 10/16 No 0.67 0.71 0.70 +0.15 +27.28% 25,584 1,435 0.49 0.34 13 59 None
PLTR Options Chain 175.19 Call 175.00 8/21 No 1.46 1.51 1.47 -1.39 -48.61% 25,184 13,882 0.52 0.43 11 51 None
TSLA Options Chain 350.80 Put 380.00 8/21 No 34.60 35.10 34.75 +3.95 +12.83% 25,004 5,857 1.23 -1.00 8 57 None
TSLA Options Chain 350.80 Put 400.00 8/21 No 54.15 55.75 56.65 +6.98 +14.06% 24,745 3,374 1.89 -1.00 8 57 None
NVDA Options Chain 217.56 Call 230.00 8/21 No 0.03 0.04 0.04 -0.07 -63.64% 24,722 99,143 0.52 0.01 17 63 None
INTC Options Chain 93.80 Put 90.00 8/21 No 0.41 0.44 0.43 -0.36 -45.57% 24,578 16,939 0.64 -0.22 5 54 None
NFLX Options Chain 80.22 Call 81.00 8/21 No 0.27 0.29 0.26 -0.29 -52.73% 24,515 11,122 0.36 0.29 9 63 None
SMCI Options Chain 36.58 Call 40.00 8/21 No 0.05 0.06 0.06 -0.07 -53.85% 24,144 23,863 1.12 0.05 16 57 None
SPCX Options Chain 139.65 Call 133.00 8/21 No 2.50 2.59 2.52 -4.93 -66.18% 24,089 1,066 0.72 0.58 5 35 None
AS Options Chain 34.00 Call 35.00 9/18 No 0.75 0.80 0.75 -0.55 -42.31% 23,934 33,146 0.39 0.36 3 20 None
COIN Options Chain 165.98 Call 175.00 8/21 No 2.22 2.40 2.30 +1.75 +318.19% 23,890 4,496 0.94 0.31 6 55 None
WMT Options Chain 114.30 Put 103.00 8/21 Yes 0.46 0.60 0.50 +0.44 +733.34% 23,869 2,487 0.35 -0.36 9 55 None
NVDA Options Chain 217.56 Call 215.00 8/21 No 2.81 2.88 2.85 -1.25 -30.49% 23,779 30,475 0.34 0.68 17 63 None
NVDA Options Chain 217.56 Put 220.00 8/21 No 3.30 3.50 3.54 -0.25 -6.60% 23,756 20,902 0.34 -0.79 17 63 None
MARA Options Chain 9.81 Call 10.00 8/21 No 1.11 1.20 1.16 +1.01 +673.34% 23,754 26,174 1.74 0.96 5 39 None
SMCI Options Chain 36.58 Call 41.00 8/21 No 0.03 0.04 0.04 -0.02 -33.34% 23,589 25,953 1.24 0.02 16 57 None
SPCX Options Chain 139.65 Call 145.00 8/21 No 0.11 0.12 0.11 -1.06 -90.60% 23,571 19,123 0.89 0.05 5 35 None
ETH Options Chain 20.07 Call 20.50 8/21 No 1.45 1.90 1.70 +1.52 +844.45% 23,552 21 1.72 0.95 3 19 None
BULL Options Chain 9.85 Call 9.00 8/21 No 0.13 0.15 0.14 -0.13 -48.15% 23,477 22,610 0.81 0.51 3 16 None
MSTR Options Chain 92.52 Call 120.00 8/28 No 2.90 3.05 2.90 +1.70 +141.67% 23,324 3,296 0.86 0.34 4 53 None
INTC Options Chain 93.80 Call 95.00 8/21 No 0.33 0.34 0.34 -0.70 -67.31% 23,147 18,925 0.66 0.19 5 54 None
TSLA Options Chain 350.80 Put 332.50 8/21 No 0.23 0.25 0.25 -0.16 -39.03% 22,851 2,663 0.49 -0.09 8 57 None
SOFI Options Chain 18.42 Call 19.00 8/21 No 0.02 0.03 0.03 -0.06 -66.67% 22,646 48,611 0.74 0.02 10 46 None
JBLU Options Chain 4.98 Put 4.00 9/18 No 0.08 0.09 0.09 +0.03 +50.00% 22,612 12,318 0.70 -0.13 8 25 None
NVDA Options Chain 217.56 Call 217.50 8/24 No 2.27 2.33 2.22 -1.08 -32.73% 22,350 5,839 0.27 0.47 17 63 None
PLTR Options Chain 175.19 Call 177.50 8/21 No 0.67 0.70 0.68 -1.05 -60.70% 22,070 8,850 0.53 0.24 11 51 None
MARA Options Chain 9.81 Put 10.50 8/21 No 0.04 0.05 0.04 -1.07 -96.40% 21,974 2,165 1.07 -0.16 5 39 None
BULL Options Chain 9.85 Call 9.00 9/04 No 0.43 0.47 0.45 +0.04 +9.76% 21,950 2,339 0.62 0.53 3 16 None
MRVL Options Chain 237.27 Call 250.00 8/21 No 5.10 5.20 5.20 +3.26 +168.05% 21,648 16,703 0.89 0.55 10 60 None
SOFI Options Chain 18.42 Call 18.50 8/21 No 0.05 0.06 0.06 -0.19 -76.00% 21,574 23,779 0.63 0.13 10 46 None
MARA Options Chain 9.81 Call 12.00 8/28 No 0.31 0.32 0.31 +0.26 +520.00% 21,449 2,631 0.96 0.33 5 39 None
ECHO Options Chain 88.51 Put 140.00 8/21 No 51.10 55.00 54.10 +6.60 +13.90% 21,420 2,700 6.77 -1.00 3 54 None
SPCX Options Chain 139.65 Call 132.00 8/21 No 3.05 3.20 3.15 -4.60 -59.36% 21,237 1,603 0.72 0.66 5 35 None
SMCI Options Chain 36.58 Call 44.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 21,222 23,776 1.54 0.00 16 57 None
NVDA Options Chain 217.56 Put 215.00 8/24 No 1.59 1.64 1.65 -0.40 -19.52% 20,798 7,305 0.28 -0.37 17 63 None
MRNA Options Chain 166.35 Put 100.00 8/21 No 0.12 0.13 0.13 -0.21 -61.77% 20,727 6,353 2.64 -0.01 10 43 None
MSTR Options Chain 92.52 Call 117.00 8/28 No 3.65 4.00 4.00 +2.42 +153.17% 20,682 469 0.84 0.41 4 53 None
WMT Options Chain 114.30 Call 105.00 8/21 Yes 0.27 0.29 0.29 -9.11 -96.92% 20,606 218 0.36 0.24 9 55 None
MSTR Options Chain 92.52 Call 123.00 8/28 No 2.25 2.44 2.35 % 20,443 0 0.89 0.28 4 53 None
WMT Options Chain 114.30 Call 104.00 8/21 Yes 0.58 0.61 0.60 -11.38 -95.00% 20,167 8 0.36 0.42 9 55 None
PCG Options Chain 17.65 Call 25.00 10/16 No 0.10 0.16 0.12 +0.04 +50.00% 20,114 114 0.54 0.08 13 59 None
ECHO Options Chain 88.51 Put 135.00 8/21 No 46.20 50.00 48.90 +6.40 +15.06% 20,060 2,500 0.00 -1.00 3 54 None
MU Options Chain 937.11 Put 1,190.00 8/21 No 209.40 220.50 222.70 -37.30 -14.35% 19,970 11,307 2.61 -1.00 13 68 None
KHC Options Chain 25.69 Call 26.00 8/28 No 0.20 0.27 0.24 -0.35 -59.33% 19,926 513 0.21 0.43 7 57 None
ROKU Options Chain 156.80 Call 162.50 8/21 No 0.08 0.09 0.08 +0.02 +33.34% 19,835 119 0.39 0.01 13 56 None
AMZN Options Chain 265.84 Put 262.50 8/21 No 3.05 3.30 3.12 +1.87 +149.60% 19,792 7,014 0.31 -0.69 9 61 None
MSTR Options Chain 92.52 Call 105.00 8/21 No 7.30 7.80 7.55 +5.06 +203.22% 19,653 41,231 0.65 0.92 4 53 None
SPCX Options Chain 139.65 Call 150.00 8/21 No 0.04 0.05 0.05 -0.41 -89.13% 19,649 52,780 1.02 0.02 5 35 None
MU Options Chain 937.11 Call 960.00 8/21 No 22.50 24.60 23.00 +12.55 +120.10% 19,614 2,192 0.74 0.67 13 68 None
BABA Options Chain 127.82 Call 135.00 8/21 Yes 0.25 0.29 0.33 -1.77 -84.29% 19,521 16,410 0.74 0.18 11 58 None
PURR Options Chain 9.39 Call 10.00 8/21 No 0.35 0.50 0.49 +0.09 +22.50% 19,497 22,448 2.06 0.52 3 16 None
SMCI Options Chain 36.58 Call 37.00 8/21 No 0.45 0.49 0.47 -0.27 -36.49% 19,469 9,115 0.91 0.39 16 57 None
KHC Options Chain 25.69 Call 26.50 8/28 No 0.11 0.34 0.12 -0.07 -36.85% 19,443 271 0.32 0.25 7 57 None
NOK Options Chain 10.13 Call 11.50 9/04 No 0.14 0.15 0.15 +0.01 +7.15% 19,273 4,874 0.67 0.20 11 45 None
KHC Options Chain 25.69 Call 26.00 8/21 No 0.03 0.06 0.05 -0.07 -58.34% 19,271 22,631 0.33 0.25 7 57 None
KHC Options Chain 25.69 Call 26.50 8/21 No 0.01 0.08 0.04 0.00 0.00% 19,211 21,046 0.54 0.07 7 57 None
MRNA Options Chain 166.35 Put 130.00 8/21 No 3.95 4.25 4.20 +2.65 +170.97% 19,193 558 2.07 -0.39 10 43 None
AAPL Options Chain 317.00 Put 317.50 8/21 No 6.20 6.70 6.50 +3.50 +116.67% 18,953 3,064 0.36 -0.88 10 65 None
WMT Options Chain 114.30 Call 105.00 8/28 Yes 0.91 0.98 0.96 -9.87 -91.14% 18,913 68 0.25 0.37 9 55 None
UBER Options Chain 78.27 Call 80.00 8/21 No 0.16 0.18 0.17 -0.11 -39.29% 18,756 22,372 0.39 0.20 11 62 None
NVDA Options Chain 217.56 Call 222.50 8/24 No 0.65 0.69 0.64 -0.64 -50.00% 18,701 7,449 0.27 0.19 17 63 None
AMZN Options Chain 265.84 Call 260.00 8/21 No 1.93 1.98 1.96 -4.64 -70.31% 18,609 34,254 0.34 0.52 9 61 None
NVDA Options Chain 217.56 Call 225.00 8/24 No 0.33 0.34 0.32 -0.46 -58.98% 18,460 13,029 0.28 0.10 17 63 None
MARA Options Chain 9.81 Call 11.50 8/28 No 0.46 0.48 0.48 +0.39 +433.34% 18,278 3,744 0.95 0.44 5 39 None
SNDK Options Chain 1,568.87 Call 1,600.00 8/21 No 29.60 31.50 31.37 -1.13 -3.48% 18,278 4,242 0.91 0.52 3 22 None
META Options Chain 549.81 Call 565.00 8/21 No 0.63 0.67 0.65 -0.82 -55.79% 18,225 4,567 0.49 0.10 10 67 None
NFLX Options Chain 80.22 Call 80.00 8/21 No 0.67 0.69 0.68 -0.30 -30.62% 18,208 33,757 0.35 0.54 9 63 None
MARA Options Chain 9.81 Put 10.00 8/21 No 0.01 0.02 0.02 -0.47 -95.92% 18,192 12,216 1.26 -0.04 5 39 None
NVDA Options Chain 217.56 Put 227.50 8/21 No 9.50 11.40 10.87 +0.80 +7.95% 18,135 7,212 0.57 -0.98 17 63 None
MARA Options Chain 9.81 Call 11.50 8/21 No 0.12 0.13 0.12 +0.11 +1,100.00% 17,900 3,830 1.12 0.33 5 39 None
PLTR Options Chain 175.19 Put 170.00 8/21 No 0.57 0.60 0.59 -0.34 -36.56% 17,664 17,176 0.55 -0.22 11 51 None
WMT Options Chain 114.30 Put 104.00 8/21 Yes 0.95 1.00 0.95 +0.85 +850.00% 17,579 5,942 0.34 -0.58 9 55 None
MU Options Chain 937.11 Put 900.00 8/21 No 0.43 0.49 0.46 -5.79 -92.64% 17,551 6,031 0.81 -0.02 13 68 None
MSTR Options Chain 92.52 Call 109.00 8/21 No 4.20 4.50 4.31 +3.11 +259.17% 17,516 18,647 0.87 0.75 4 53 None
WMT Options Chain 114.30 Call 105.00 9/18 Yes 2.06 2.19 2.09 -8.93 -81.04% 17,357 1,192 0.23 0.44 9 55 None
SBET Options Chain 7.08 Call 7.00 8/21 No 0.44 0.67 0.55 +0.31 +129.17% 17,272 5,408 2.18 0.93 8 35 None
BABA Options Chain 127.82 Call 130.00 8/21 Yes 1.24 1.39 1.35 -2.45 -64.48% 17,189 14,236 0.66 0.51 11 58 None
WMT Options Chain 114.30 Put 100.00 8/21 Yes 0.03 0.04 0.04 +0.03 +300.00% 17,072 34,649 0.40 0.00 9 55 None
CIFR Options Chain 16.16 Call 17.00 8/21 No 0.50 0.52 0.52 +0.26 +100.00% 17,023 13,329 1.16 0.25 5 39 None
CCJ Options Chain 97.98 Put 80.00 8/21 No 0.00 0.52 0.02 0.00 0.00% 16,935 19,465 1.99 0.00 12 53 None
ORCL Options Chain 143.81 Call 150.00 8/21 No 0.11 0.13 0.11 -0.62 -84.94% 16,858 20,265 0.65 0.06 7 60 None
AAPL Options Chain 317.00 Put 307.50 8/21 No 0.67 0.72 0.72 +0.37 +105.72% 16,846 10,136 0.32 -0.24 10 65 None
ECHO Options Chain 88.51 Put 100.00 8/21 No 11.30 14.00 14.70 +2.60 +21.49% 16,678 3,085 2.22 -1.00 3 54 None
SMCI Options Chain 36.58 Call 39.00 8/21 No 0.09 0.12 0.10 -0.12 -54.55% 16,666 19,036 1.03 0.11 16 57 None
TSLA Options Chain 350.80 Put 395.00 8/21 No 49.15 50.70 51.94 +4.46 +9.40% 16,335 2,243 1.75 -1.00 8 57 None
PLTR Options Chain 175.19 Put 172.50 8/21 No 1.27 1.31 1.29 -0.32 -19.88% 16,183 9,575 0.55 -0.37 11 51 None
SPCX Options Chain 139.65 Put 133.00 8/21 No 1.52 1.55 1.53 +0.80 +109.59% 16,177 4,311 0.71 -0.42 5 35 None
INTC Options Chain 93.80 Call 91.00 8/21 No 1.83 1.91 1.87 -1.12 -37.46% 16,135 428 0.62 0.66 5 54 None
SMCI Options Chain 36.58 Call 38.00 8/21 No 0.21 0.22 0.21 -0.20 -48.78% 16,132 8,750 0.94 0.21 16 57 None
AAPL Options Chain 317.00 Call 327.50 8/21 No 0.02 0.03 0.03 -0.22 -88.00% 16,121 9,599 0.43 0.01 10 65 None
WBD Options Chain 28.53 Put 25.00 10/16 No 0.17 0.26 0.26 +0.01 +4.00% 15,981 176,446 0.30 -0.11 3 19 None
RIOT Options Chain 19.38 Call 23.00 8/28 No 0.36 0.44 0.44 +0.32 +266.67% 15,834 861 0.87 0.26 5 43 None
NVDA Options Chain 217.56 Call 220.00 8/28 Yes 5.50 5.55 5.50 -0.35 -5.99% 15,823 22,719 0.53 0.44 17 63 None
AAPL Options Chain 317.00 Call 320.00 8/24 No 0.39 0.44 0.39 -1.66 -80.98% 15,822 3,095 0.22 0.12 10 65 None
WULF Options Chain 15.77 Put 15.00 9/18 No 0.91 1.02 0.96 -0.28 -22.59% 15,760 19,612 0.90 -0.31 2 38 None
INTC Options Chain 93.80 Call 100.00 9/18 No 3.70 3.80 3.70 -0.25 -6.33% 15,714 32,143 0.63 0.37 5 54 None
SBLK Options Chain 30.17 Call 27.00 8/21 No 2.95 3.10 2.95 -0.22 -6.94% 15,653 3,484 2.18 1.00 10 59 None
SPCX Options Chain 139.65 Put 131.00 8/21 No 0.81 0.83 0.81 +0.30 +58.83% 15,505 4,088 0.71 -0.26 5 35 None
WMT Options Chain 114.30 Put 102.00 8/21 Yes 0.20 0.25 0.23 +0.20 +666.67% 15,415 4,812 0.37 -0.17 9 55 None
SPCX Options Chain 139.65 Call 134.00 8/21 No 1.99 2.04 2.00 -4.65 -69.93% 15,396 996 0.72 0.51 5 35 None
AAL Options Chain 13.90 Put 13.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 15,379 32,478 0.50 -0.05 6 38 None
INTC Options Chain 93.80 Put 110.00 8/21 No 17.20 19.05 17.59 +0.94 +5.65% 15,367 6,063 3.13 -1.00 5 54 None
CLSK Options Chain 11.90 Call 12.50 8/21 No 0.30 0.33 0.32 +0.24 +300.00% 15,309 7,049 1.12 0.36 9 40 None
ORCL Options Chain 143.81 Put 170.00 8/21 No 27.05 29.20 28.00 +2.36 +9.21% 15,296 4,109 2.53 -1.00 7 60 None
MU Options Chain 937.11 Put 950.00 8/21 No 5.70 5.95 5.89 -20.81 -77.94% 15,190 4,289 0.73 -0.23 13 68 None
NFLX Options Chain 80.22 Call 82.00 8/21 No 0.11 0.12 0.12 -0.15 -55.56% 15,187 13,126 0.39 0.15 9 63 None
GOOGL Options Chain 344.90 Call 345.00 8/21 No 0.68 0.75 0.70 -2.30 -76.67% 15,161 7,421 0.32 0.21 11 65 None
OWL Options Chain 11.59 Call 12.00 8/28 No 0.05 0.15 0.10 -0.13 -56.53% 15,044 730 0.43 0.23 7 53 None
MRNA Options Chain 166.35 Call 150.00 8/21 No 1.55 1.72 1.61 -26.39 -94.25% 14,938 2,806 2.40 0.19 10 43 None
AAPL Options Chain 317.00 Call 330.00 8/21 No 0.01 0.02 0.02 -0.13 -86.67% 14,934 30,275 0.45 0.00 10 65 None
MU Options Chain 937.11 Call 980.00 8/21 No 10.75 12.50 12.30 +6.68 +118.87% 14,927 6,909 0.73 0.46 13 68 None
PTEN Options Chain 12.06 Call 11.00 11/20 No 1.85 2.15 2.06 +0.14 +7.30% 14,910 324 0.56 0.69 8 42 None
BMNR Options Chain 21.55 Call 25.00 9/18 No 0.79 0.88 0.86 +0.35 +68.63% 14,901 8,569 0.82 0.29 12 33 None
COIN Options Chain 165.98 Call 180.00 8/21 No 1.08 1.15 1.11 +0.83 +296.43% 14,901 5,579 1.01 0.17 6 55 None
BMNR Options Chain 21.55 Call 20.00 8/21 No 1.36 1.52 1.43 +0.73 +104.29% 14,802 29,337 0.82 0.89 12 33 None
PURR Options Chain 9.39 Call 10.00 9/18 No 1.40 1.50 1.43 +0.28 +24.35% 14,781 20,471 1.29 0.57 3 16 None
TSLA Options Chain 350.80 Call 357.50 8/21 No 0.33 0.35 0.32 -2.29 -87.74% 14,625 10,683 0.47 0.09 8 57 None
AMZN Options Chain 265.84 Put 257.50 8/21 No 0.75 0.80 0.79 +0.42 +113.52% 14,605 5,609 0.34 -0.28 9 61 None
PURR Options Chain 9.39 Call 9.00 8/21 No 0.85 1.45 1.13 +0.34 +43.04% 14,502 17,264 2.80 0.91 3 16 None
RKT Options Chain 14.70 Call 15.00 8/28 No 0.14 0.19 0.16 -0.14 -46.67% 14,459 11,063 0.56 0.25 7 55 None
SPCX Options Chain 139.65 Call 137.00 8/21 No 0.94 0.96 0.94 -3.51 -78.88% 14,423 1,914 0.75 0.30 5 35 None
BULL Options Chain 9.85 Call 7.50 10/16 No 1.66 1.86 1.70 +0.09 +5.59% 14,398 6,282 0.62 0.82 3 16 None
MARA Options Chain 9.81 Call 9.50 8/21 No 1.62 1.68 1.62 +1.25 +337.84% 14,370 57,008 2.08 1.00 5 39 None
INTC Options Chain 93.80 Put 88.00 8/21 No 0.13 0.15 0.14 -0.23 -62.17% 14,302 5,875 0.68 -0.09 5 54 None
TSLA Options Chain 350.80 Call 337.50 8/21 No 8.25 9.10 8.43 -6.48 -43.47% 14,296 3,066 0.41 0.85 8 57 None
F Options Chain 14.50 Call 14.00 8/21 No 0.10 0.11 0.11 -0.41 -78.85% 14,282 13,639 0.41 0.49 8 48 None
AAPL Options Chain 317.00 Put 305.00 8/21 No 0.38 0.41 0.40 +0.19 +90.48% 14,274 12,615 0.36 -0.16 10 65 None
PCG Options Chain 17.65 Call 18.00 8/21 No 0.11 0.31 0.11 +0.01 +10.00% 14,156 32,821 0.58 0.49 13 59 None
WBD Options Chain 28.53 Put 20.00 10/16 No 0.02 0.08 0.08 +0.01 +14.29% 14,080 243,686 0.46 0.00 3 19 None
MSTR Options Chain 92.52 Put 100.00 8/21 No 0.06 0.08 0.07 -0.96 -93.21% 14,053 7,031 1.18 -0.02 4 53 None
MARA Options Chain 9.81 Call 12.00 8/21 No 0.04 0.05 0.05 +0.04 +400.00% 14,029 15,002 1.22 0.15 5 39 None
NFLX Options Chain 80.22 Put 80.00 8/21 No 0.48 0.51 0.50 -0.25 -33.34% 13,955 13,561 0.35 -0.46 9 63 None
MSTR Options Chain 92.52 Put 110.00 8/21 No 1.29 1.34 1.32 -5.63 -81.01% 13,909 5,357 1.04 -0.31 4 53 None
SOFI Options Chain 18.42 Put 18.00 8/21 No 0.24 0.25 0.26 +0.14 +116.67% 13,841 20,202 0.53 -0.56 10 46 None
MSFT Options Chain 484.86 Put 480.00 8/21 No 2.15 2.40 2.15 -0.51 -19.18% 13,836 8,442 0.30 -0.43 11 66 None
SPCX Options Chain 139.65 Put 200.00 8/21 No 65.20 66.30 65.15 +4.32 +7.11% 13,789 2,952 5.56 -1.00 5 35 None
NVDA Options Chain 217.56 Call 225.00 8/28 Yes 3.70 3.75 3.70 -0.30 -7.50% 13,751 34,299 0.53 0.34 17 63 None
SMCI Options Chain 36.58 Call 38.00 8/28 No 1.00 1.26 1.10 -0.09 -7.57% 13,711 4,014 0.81 0.39 16 57 None
TSLA Options Chain 350.80 Call 345.00 8/24 No 4.80 5.00 4.89 -5.00 -50.56% 13,696 1,117 0.32 0.52 8 57 None
BE Options Chain 207.87 Put 250.00 8/21 No 47.35 49.55 48.25 +3.35 +7.47% 13,679 3,922 3.24 -1.00 5 54 None
INTC Options Chain 93.80 Call 92.00 8/21 No 1.28 1.35 1.29 -1.05 -44.88% 13,671 2,725 0.63 0.53 5 54 None
TSLA Options Chain 350.80 Call 335.00 8/21 No 10.45 11.10 10.61 -6.29 -37.22% 13,626 4,109 0.41 0.89 8 57 None
AAPL Options Chain 317.00 Call 320.00 8/26 No 1.02 1.13 1.02 -1.81 -63.96% 13,497 1,796 0.24 0.20 10 65 None
AAPL Options Chain 317.00 Call 330.00 9/18 No 2.57 2.75 2.65 -1.60 -37.65% 13,490 32,252 0.24 0.22 10 65 None
WMT Options Chain 114.30 Call 103.00 8/21 Yes 1.08 1.22 1.14 -11.76 -91.17% 13,365 8 0.36 0.64 9 55 None
CORZ Options Chain 18.80 Put 22.00 8/21 No 3.45 3.95 3.85 +0.93 +31.85% 13,345 8,042 2.58 -1.00 5 29 None
SPCX Options Chain 139.65 Put 128.00 8/21 No 0.27 0.29 0.28 +0.04 +16.67% 13,331 5,498 0.73 -0.11 5 35 None
SNDK Options Chain 1,568.87 Call 1,700.00 8/21 No 4.40 4.70 4.60 -4.50 -49.46% 13,311 4,320 0.94 0.12 3 22 None
SPCX Options Chain 139.65 Put 129.00 8/21 No 0.39 0.42 0.41 +0.11 +36.67% 13,138 5,756 0.72 -0.15 5 35 None
SPCX Options Chain 139.65 Call 136.00 8/21 No 1.20 1.25 1.23 -3.96 -76.31% 13,132 1,690 0.74 0.36 5 35 None
BABA Options Chain 127.82 Call 140.00 8/21 Yes 0.05 0.07 0.06 -1.03 -94.50% 13,077 19,157 0.80 0.04 11 58 None
PFE Options Chain 28.24 Put 28.00 8/21 No 0.20 0.28 0.20 +0.06 +42.86% 13,057 3,605 0.23 -0.68 8 59 None
NVDA Options Chain 217.56 Put 230.00 8/21 No 12.50 13.20 13.13 +0.43 +3.39% 13,002 12,944 0.62 -0.99 17 63 None
WMT Options Chain 114.30 Put 101.00 8/21 Yes 0.10 0.12 0.10 +0.08 +400.00% 12,976 1,278 0.37 -0.04 9 55 None
BULL Options Chain 9.85 Call 10.00 9/18 No 0.25 0.27 0.27 0.00 0.00% 12,948 30,918 0.59 0.30 3 16 None
MU Options Chain 937.11 Call 970.00 8/21 No 16.90 17.35 17.69 +9.89 +126.80% 12,902 2,503 0.75 0.57 13 68 None
MRNA Options Chain 166.35 Put 140.00 8/21 No 9.65 10.75 10.18 +7.18 +239.34% 12,821 1,897 2.17 -0.65 10 43 None
WBD Options Chain 28.53 Call 29.00 8/21 No 0.04 0.05 0.03 -0.07 -70.00% 12,738 128,094 0.45 0.05 3 19 None
JBLU Options Chain 4.98 Call 5.50 9/11 No 0.02 0.07 0.06 -0.02 -25.00% 12,715 4,938 0.49 0.20 8 25 None
META Options Chain 549.81 Call 550.00 8/21 No 3.10 3.35 3.25 -1.55 -32.30% 12,699 5,444 0.42 0.38 10 67 None
GOOGL Options Chain 344.90 Call 350.00 8/21 No 0.17 0.20 0.19 -1.08 -85.04% 12,600 23,941 0.35 0.06 11 65 None
MSTR Options Chain 92.52 Call 113.00 8/21 No 2.09 2.20 2.16 +1.55 +254.10% 12,584 1,528 0.98 0.49 4 53 None
SPCX Options Chain 139.65 Put 230.00 9/18 No 93.30 99.55 97.35 -25.25 -20.60% 12,521 4,050 1.59 -0.99 5 35 None
ARM Options Chain 251.21 Call 320.00 11/20 No 17.75 18.95 18.10 -0.04 -0.23% 12,422 168 0.77 0.34 3 22 None
COIN Options Chain 165.98 Put 160.00 8/21 No 0.15 0.19 0.17 -3.38 -95.22% 12,407 4,175 0.84 -0.09 6 55 None
AMC Options Chain 2.52 Call 5.00 9/18 No 0.02 0.03 0.02 -0.01 -33.34% 12,391 19,212 1.44 0.02 7 30 None
GME Options Chain 18.10 Call 19.50 8/21 No 0.01 0.02 0.02 -0.01 -33.34% 12,213 6,668 0.86 0.00 15 41 None
BABA Options Chain 127.82 Call 129.00 8/21 Yes 1.70 1.86 1.84 -2.43 -56.91% 12,189 3,538 0.66 0.60 11 58 None
NVDA Options Chain 217.56 Put 200.00 8/21 No 0.02 0.03 0.02 -0.08 -80.00% 12,177 41,194 0.67 0.00 17 63 None
PLTR Options Chain 175.19 Put 175.00 8/21 No 2.46 2.52 2.53 -0.07 -2.70% 12,104 6,946 0.55 -0.57 11 51 None
META Options Chain 549.81 Call 560.00 8/21 No 1.07 1.15 1.14 -1.03 -47.47% 12,076 3,977 0.47 0.16 10 67 None
JBLU Options Chain 4.98 Put 5.00 8/21 No 0.25 0.28 0.26 +0.09 +52.95% 12,074 12,192 1.39 -0.95 8 25 None
ARM Options Chain 251.21 Call 310.00 9/18 No 4.20 4.60 4.35 -0.35 -7.45% 12,072 12,692 0.72 0.18 3 22 None
CLF Options Chain 11.10 Put 10.00 9/04 No 0.13 0.24 0.24 +0.08 +50.00% 12,027 139 0.61 -0.30 5 30 None
NU Options Chain 14.61 Put 14.00 9/18 No 0.44 0.46 0.44 +0.14 +46.67% 12,006 12,645 0.36 -0.41 11 49 None
MU Options Chain 937.11 Call 955.00 8/21 No 25.80 28.45 25.80 +13.75 +114.11% 11,920 1,091 0.75 0.72 13 68 None
MRNA Options Chain 166.35 Call 260.00 8/21 No 0.00 0.04 0.01 % 11,919 0 0.00 0.00 10 43 None
BP Options Chain 43.73 Call 45.00 9/18 No 1.74 1.81 1.78 +0.82 +85.42% 11,846 3,742 0.30 0.56 14 65 None
COIN Options Chain 165.98 Call 172.50 8/21 No 3.10 3.40 3.20 +2.45 +326.67% 11,827 1,069 0.90 0.41 6 55 None
CLF Options Chain 11.10 Put 11.00 9/04 No 0.61 0.70 0.66 +0.15 +29.42% 11,809 531 0.60 -0.60 5 30 None
AS Options Chain 34.00 Call 32.50 8/21 No 0.25 0.60 0.33 -1.34 -80.24% 11,688 15,850 0.11 0.80 3 20 None
CIFR Options Chain 16.16 Call 18.00 8/28 No 0.75 0.79 0.78 +0.36 +85.72% 11,685 13,534 1.08 0.29 5 39 None
SPCX Options Chain 139.65 Put 95.00 10/02 No 0.83 0.98 0.88 +0.08 +10.00% 11,683 130 0.70 -0.07 5 35 None
INTC Options Chain 93.80 Call 100.00 8/21 No 0.03 0.04 0.04 -0.17 -80.96% 11,662 22,536 0.79 0.02 5 54 None
WMT Options Chain 114.30 Call 110.00 9/18 Yes 0.69 0.75 0.72 -5.53 -88.48% 11,661 5,130 0.23 0.20 9 55 None
CRWV Options Chain 92.15 Call 100.00 8/21 No 0.02 0.04 0.04 -0.22 -84.62% 11,634 42,275 0.97 0.02 3 21 None
SPCX Options Chain 139.65 Put 125.00 9/18 No 5.10 5.25 5.15 +1.33 +34.82% 11,580 13,389 0.62 -0.31 5 35 None
GOOGL Options Chain 344.90 Put 340.00 8/21 No 1.83 1.99 1.90 +0.53 +38.69% 11,535 9,580 0.31 -0.46 11 65 None
BP Options Chain 43.73 Call 50.00 9/18 No 0.25 0.30 0.28 +0.10 +55.56% 11,485 12,130 0.31 0.14 14 65 None
SPCX Options Chain 139.65 Call 131.00 8/21 No 3.60 4.00 3.80 -4.55 -54.50% 11,374 1,100 0.75 0.74 5 35 None
PURR Options Chain 9.39 Call 10.00 11/20 No 2.00 2.25 2.11 +0.31 +17.23% 11,365 56 1.07 0.61 3 16 None
SPCX Options Chain 139.65 Call 141.00 8/21 No 0.31 0.33 0.32 -2.09 -86.73% 11,335 7,395 0.81 0.11 5 35 None
CIFR Options Chain 16.16 Call 20.00 9/04 No 0.57 0.65 0.62 +0.21 +51.22% 11,332 6,651 1.08 0.20 5 39 None
AGNC Options Chain 11.08 Call 11.00 10/16 No 0.20 0.28 0.24 % 11,246 0 0.20 0.42 17 60 None
MSTR Options Chain 92.52 Call 121.00 8/28 No 2.65 2.85 2.74 % 11,154 0 0.87 0.32 4 53 None
PURR Options Chain 9.39 Call 15.00 10/16 No 0.50 0.75 0.70 % 11,145 0 1.19 0.27 3 16 None
PTEN Options Chain 12.06 Call 10.00 8/21 No 2.15 2.30 2.15 +0.09 +4.37% 11,139 12,434 3.47 1.00 8 42 None
META Options Chain 549.81 Put 540.00 8/21 No 2.11 2.36 2.32 -1.38 -37.30% 11,138 4,940 0.42 -0.29 10 67 None
INTC Options Chain 93.80 Put 60.00 8/28 No 0.00 0.02 0.01 -0.01 -50.00% 11,131 28,902 1.14 0.00 5 54 None
WULF Options Chain 15.77 Call 10.00 8/21 No 5.60 7.20 6.38 +0.88 +16.00% 11,131 11,437 0.00 1.00 2 38 None
WULF Options Chain 15.77 Call 10.00 9/18 No 6.40 6.65 6.50 +0.75 +13.05% 11,128 52 1.57 0.98 2 38 None
MU Options Chain 937.11 Put 920.00 8/21 No 1.29 1.38 1.30 -10.71 -89.18% 11,106 2,110 0.76 -0.07 13 68 None
TSLA Options Chain 350.80 Call 342.50 8/24 No 6.15 6.40 6.25 -5.45 -46.59% 11,060 440 0.32 0.61 8 57 None
IREN Options Chain 43.45 Call 45.00 8/21 No 0.20 0.22 0.22 -0.34 -60.72% 11,009 15,876 1.16 0.13 9 42 None
SPCX Options Chain 139.65 Put 180.00 8/21 No 45.15 47.30 45.80 +5.45 +13.51% 11,004 2,688 4.43 -1.00 5 35 None
NIO Options Chain 4.58 Call 5.00 1/15 Yes 0.51 0.56 0.55 +0.01 +1.86% 10,972 69,401 0.59 0.49 9 29 None
NU Options Chain 14.61 Call 15.00 9/18 No 0.28 0.30 0.29 -0.15 -34.10% 10,928 36,465 0.36 0.31 11 49 None
IREN Options Chain 43.45 Put 55.00 8/21 No 10.95 14.35 13.06 +0.24 +1.88% 10,927 6,552 6.37 -1.00 9 42 None
GOOGL Options Chain 344.90 Put 337.50 8/21 No 0.99 1.10 1.08 +0.23 +27.06% 10,891 4,896 0.32 -0.29 11 65 None
WMT Options Chain 114.30 Put 100.00 9/18 Yes 1.05 1.17 1.10 +0.85 +340.00% 10,817 8,858 0.23 -0.27 9 55 None
GOOGL Options Chain 344.90 Call 342.50 8/21 No 1.39 1.52 1.38 -3.20 -69.87% 10,794 1,430 0.32 0.36 11 65 None
RIOT Options Chain 19.38 Call 21.00 8/21 No 0.44 0.45 0.45 +0.32 +246.16% 10,792 14,531 1.03 0.50 5 43 None
CPNG Options Chain 16.68 Put 22.00 9/18 No 3.65 7.70 5.70 -0.08 -1.39% 10,788 2,512 0.82 -0.98 13 32 None
MRNA Options Chain 166.35 Call 200.00 8/21 No 0.09 0.15 0.09 -6.91 -98.72% 10,773 1,918 3.34 0.01 10 43 None
TEM Options Chain 61.25 Call 85.00 9/18 No 1.20 1.58 1.43 +0.86 +150.88% 10,769 2,054 0.82 0.19 3 21 None
PYPL Options Chain 61.25 Call 65.00 9/18 No 0.96 1.16 1.16 +0.50 +75.76% 10,746 19,909 0.31 0.33 10 51 None
SOFI Options Chain 18.42 Put 17.50 8/21 No 0.05 0.07 0.07 +0.03 +75.00% 10,685 8,951 0.55 -0.21 10 46 None
PLTR Options Chain 175.19 Put 165.00 8/21 No 0.11 0.13 0.12 -0.18 -60.00% 10,673 17,352 0.62 -0.07 11 51 None
NOK Options Chain 10.13 Call 12.00 12/18 Yes 0.92 0.95 0.93 +0.02 +2.20% 10,659 16,306 0.65 0.42 11 45 None
DOW Options Chain 31.80 Call 35.00 9/18 No 0.60 0.77 0.65 +0.31 +91.18% 10,656 10,206 0.40 0.29 8 56 None
NOK Options Chain 10.13 Put 12.00 8/21 No 1.83 1.91 1.88 +0.04 +2.18% 10,651 30,709 2.59 -1.00 11 45 None
SPCX Options Chain 139.65 Call 138.00 8/21 No 0.70 0.74 0.72 -3.18 -81.54% 10,639 4,301 0.76 0.24 5 35 None
PURR Options Chain 9.39 Call 13.00 12/18 No 1.50 1.75 1.65 +0.40 +32.00% 10,606 5,043 1.11 0.46 3 16 None
MU Options Chain 937.11 Put 940.00 8/21 No 3.60 3.80 3.65 -17.62 -82.84% 10,600 2,564 0.74 -0.16 13 68 None
AU Options Chain 108.54 Call 90.00 8/21 No 24.60 25.80 25.60 +7.15 +38.76% 10,581 1,827 3.62 1.00 16 66
Dividend Stock List
MSTR Options Chain 92.52 Put 105.00 8/21 No 0.25 0.29 0.26 -2.94 -91.88% 10,571 3,399 1.02 -0.08 4 53 None
ASTS Options Chain 66.43 Put 85.00 8/21 No 19.50 21.60 21.60 +2.90 +15.51% 10,532 8,982 5.14 -1.00 4 42 None
WULF Options Chain 15.77 Put 19.00 8/21 No 2.47 2.64 3.39 -0.11 -3.15% 10,530 7,736 3.10 -1.00 2 38 None
MSFT Options Chain 484.86 Call 500.00 8/21 No 0.05 0.06 0.05 -0.25 -83.34% 10,528 47,262 0.35 0.01 11 66 None
SOFI Options Chain 18.42 Call 20.00 9/18 No 0.33 0.34 0.33 -0.12 -26.67% 10,503 38,866 0.50 0.24 10 46 None
WULF Options Chain 15.77 Put 20.00 8/21 No 3.45 3.65 4.17 -0.55 -11.66% 10,503 10,219 3.86 -1.00 2 38 None
SMCI Options Chain 36.58 Call 41.00 8/28 No 0.46 0.51 0.50 0.00 0.00% 10,493 819 0.86 0.20 16 57 None
SHEL Options Chain 92.77 Call 94.00 8/21 No 0.25 0.40 0.35 +0.15 +75.00% 10,487 10,730 0.23 0.41 18 70 None
GOOGL Options Chain 344.90 Put 330.00 8/21 No 0.17 0.21 0.18 0.00 0.00% 10,470 12,210 0.40 -0.08 11 65 None
NVDA Options Chain 217.56 Put 232.50 8/21 No 14.70 15.80 15.63 +0.66 +4.41% 10,454 1,061 0.85 -1.00 17 63 None
HIMS Options Chain 30.80 Call 33.00 8/21 No 0.19 0.22 0.21 -0.08 -27.59% 10,444 2,857 0.87 0.27 6 40 None
IONQ Options Chain 43.84 Put 60.00 8/21 No 18.25 18.75 18.30 +1.05 +6.09% 10,438 3,532 5.30 -1.00 7 44 None
MSTR Options Chain 92.52 Call 122.00 8/28 No 2.42 2.64 2.53 % 10,414 0 0.88 0.30 4 53 None
NVDA Options Chain 217.56 Put 217.50 8/24 No 2.65 2.72 2.75 -0.40 -12.70% 10,408 6,852 0.28 -0.53 17 63 None
PCG Options Chain 17.65 Call 20.00 9/18 No 0.50 0.54 0.54 +0.12 +28.58% 10,377 301,086 0.59 0.28 13 59 None
NVDA Options Chain 217.56 Call 210.00 8/21 No 7.05 7.35 7.15 -1.05 -12.81% 10,373 31,639 0.39 0.91 17 63 None
MU Options Chain 937.11 Call 1,050.00 8/21 No 0.60 0.66 0.66 +0.08 +13.80% 10,332 5,513 0.80 0.04 13 68 None
TSM Options Chain 413.80 Put 440.00 9/18 No 30.45 31.10 31.75 -0.91 -2.79% 10,318 11,561 0.35 -0.70 23 66
Dividend Stock List
UBER Options Chain 78.27 Call 85.00 9/18 No 0.90 1.00 0.95 +0.01 +1.07% 10,316 15,267 0.34 0.23 11 62 None
MSFT Options Chain 484.86 Call 485.00 8/21 No 1.38 1.50 1.35 -1.85 -57.82% 10,294 3,871 0.28 0.31 11 66 None
PLTR Options Chain 175.19 Call 182.50 8/21 No 0.11 0.12 0.12 -0.40 -76.93% 10,251 9,314 0.56 0.06 11 51 None
TTD Options Chain 13.57 Put 27.50 9/18 No 13.85 14.50 14.50 +0.90 +6.62% 10,241 2,753 1.95 -1.00 12 40 None
NVDA Options Chain 217.56 Call 250.00 9/18 Yes 1.40 1.46 1.41 -0.05 -3.43% 10,180 66,225 0.41 0.13 17 63 None
TSLA Options Chain 350.80 Call 350.00 8/24 No 2.89 2.95 2.86 -4.14 -59.15% 10,159 5,807 0.33 0.36 8 57 None
PCG Options Chain 17.65 Call 19.00 9/18 No 0.75 0.83 0.85 +0.20 +30.77% 10,109 156,854 0.59 0.40 13 59 None
MU Options Chain 937.11 Call 1,010.00 8/21 No 3.60 3.80 3.70 +1.62 +77.89% 10,088 2,342 0.74 0.18 13 68 None
NVDA Options Chain 217.56 Call 240.00 8/24 No 0.03 0.04 0.03 -0.02 -40.00% 10,075 14,262 0.42 0.00 17 63 None
INTC Options Chain 93.80 Put 92.00 8/21 No 1.10 1.16 1.12 -0.36 -24.33% 10,060 7,532 0.64 -0.47 5 54 None
NIO Options Chain 4.58 Call 15.00 1/15 Yes 0.02 0.03 0.03 +0.01 +50.00% 10,052 104,181 0.86 0.02 9 29 None
F Options Chain 14.50 Put 14.00 8/21 No 0.10 0.11 0.13 +0.09 +225.00% 10,052 12,268 0.36 -0.51 8 48 None
PYPL Options Chain 61.25 Call 65.00 8/28 No 0.67 0.75 0.70 +0.49 +233.34% 10,039 1,875 0.46 0.27 10 51 None
TECK Options Chain 65.95 Call 70.00 9/18 No 1.65 2.50 1.80 -0.02 -1.10% 10,021 14,985 0.48 0.35 18 64 None
SOFI Options Chain 18.42 Call 19.00 8/28 No 0.16 0.17 0.17 -0.16 -48.49% 10,004 15,734 0.50 0.21 10 46 None
SPCX Options Chain 139.65 Call 130.00 8/21 No 4.50 4.90 4.65 -5.42 -53.83% 10,003 12,824 0.78 0.80 5 35 None
ARDX Options Chain 4.03 Put 4.00 1/15 No 0.55 0.75 0.65 -0.08 -10.96% 10,000 20,677 0.68 -0.39 8 34
Small Cap Stock List
MRNA Options Chain 166.35 Put 110.00 8/21 No 0.34 0.37 0.37 -0.20 -35.09% 9,997 2,062 2.31 -0.05 10 43 None
NVDA Options Chain 217.56 Put 212.50 8/24 No 0.90 0.94 0.93 -0.42 -31.12% 9,990 3,060 0.29 -0.25 17 63 None
IREN Options Chain 43.45 Put 50.00 8/21 No 6.00 8.15 7.37 -0.48 -6.12% 9,974 9,543 4.94 -1.00 9 42 None
HOOD Options Chain 98.34 Call 100.00 8/28 No 1.81 1.87 1.84 -0.30 -14.02% 9,970 4,630 0.65 0.33 11 53 None
MRNA Options Chain 166.35 Call 140.00 8/21 No 3.30 3.60 3.41 -33.14 -90.67% 9,934 865 2.16 0.35 10 43 None
WMT Options Chain 114.30 Call 106.00 8/21 Yes 0.13 0.15 0.13 -8.42 -98.48% 9,893 124 0.39 0.13 9 55 None
AAPL Options Chain 317.00 Put 200.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 9,828 9,954 0.00 0.00 10 65 None
NKE Options Chain 41.05 Put 43.00 8/21 No 2.49 2.84 2.73 +0.72 +35.83% 9,821 5,161 0.86 -1.00 14 59 None
NOW Options Chain 119.49 Call 130.00 8/21 No 1.40 1.49 1.46 +0.26 +21.67% 9,814 8,811 0.58 0.48 7 56 None
KLAC Options Chain 189.25 Put 234.00 8/21 No 43.90 53.10 48.60 +25.20 +107.70% 9,779 1,539 4.81 -1.00 9 58 None
MSTR Options Chain 92.52 Call 112.00 8/21 No 2.53 2.89 2.58 +1.86 +258.34% 9,773 1,067 0.96 0.55 4 53 None
METC Options Chain 12.18 Call 11.00 8/21 No 0.20 0.30 0.25 -0.85 -77.28% 9,752 14,099 0.72 0.63 6 42 None
ONDS Options Chain 8.88 Call 9.00 8/21 No 0.01 0.02 0.02 -0.17 -89.48% 9,742 31,567 0.93 0.09 9 38 None
WMT Options Chain 114.30 Put 105.00 8/21 Yes 1.58 1.72 1.54 +1.37 +805.89% 9,737 38,759 0.34 -0.76 9 55 None
MRVL Options Chain 237.27 Call 245.00 8/21 No 8.20 8.55 8.30 +5.10 +159.38% 9,721 4,136 0.92 0.71 10 60 None
MRNA Options Chain 166.35 Call 170.00 8/21 No 0.40 0.45 0.43 -13.97 -97.02% 9,711 451 2.79 0.06 10 43 None
SPCX Options Chain 139.65 Put 125.00 9/04 No 3.00 3.15 3.10 +1.05 +51.22% 9,698 2,443 0.64 -0.27 5 35 None
MSFT Options Chain 484.86 Call 490.00 8/21 No 0.46 0.50 0.47 -1.20 -71.86% 9,692 9,330 0.30 0.13 11 66 None
INTC Options Chain 93.80 Call 100.00 8/28 No 1.10 1.14 1.11 -0.32 -22.38% 9,673 9,164 0.67 0.23 5 54 None
TSLA Options Chain 350.80 Call 350.00 8/28 No 6.35 6.40 6.35 -4.04 -38.89% 9,636 4,717 0.41 0.43 8 57 None
PYPL Options Chain 61.25 Put 50.00 9/18 No 0.05 0.10 0.08 +0.01 +14.29% 9,626 5,875 0.41 -0.01 10 51 None
BE Options Chain 207.87 Put 240.00 8/21 No 37.30 38.00 37.50 +2.68 +7.70% 9,565 3,647 2.29 -1.00 5 54 None
TSLA Options Chain 350.80 Put 325.00 8/21 No 0.08 0.09 0.09 -0.08 -47.06% 9,564 5,515 0.58 -0.04 8 57 None
PBR Options Chain 18.54 Call 17.00 9/18 No 1.92 2.20 2.05 +0.45 +28.13% 9,555 21,074 0.57 0.93 17 51 None
MRNA Options Chain 166.35 Call 180.00 8/21 No 0.22 0.28 0.28 -11.72 -97.67% 9,507 3,795 2.98 0.03 10 43 None
META Options Chain 549.81 Call 545.00 8/21 No 5.20 5.50 5.20 -1.92 -26.97% 9,504 1,526 0.40 0.54 10 67 None
PURR Options Chain 9.39 Call 12.00 8/21 No 0.00 0.10 0.08 -0.02 -20.00% 9,468 12,285 2.49 0.05 3 16 None
ROST Options Chain 234.69 Put 220.00 9/18 Yes 6.00 7.00 6.50 +2.80 +75.68% 9,467 9,357 0.42 -0.34 12 59 None
PL Options Chain 22.62 Call 40.00 10/16 Yes 0.35 0.40 0.35 -0.14 -28.58% 9,457 985 0.98 0.09 2 40 None
BABA Options Chain 127.82 Call 150.00 9/18 Yes 0.95 1.12 1.03 -0.47 -31.34% 9,451 26,616 0.44 0.15 11 58 None
GOOGL Options Chain 344.90 Call 347.50 8/21 No 0.34 0.38 0.35 -1.69 -82.85% 9,438 5,913 0.33 0.12 11 65 None
MSFT Options Chain 484.86 Call 482.50 8/21 No 2.28 2.49 2.34 -2.16 -48.00% 9,429 727 0.28 0.43 11 66 None
NBIS Options Chain 223.90 Put 200.00 8/21 No 0.24 0.28 0.26 -0.50 -65.79% 9,398 6,615 1.13 -0.04 3 22 None
XOM Options Chain 164.63 Call 170.00 8/21 No 0.10 0.13 0.11 -0.06 -35.30% 9,380 17,793 0.30 0.08 13 73 None
INTC Options Chain 93.80 Put 105.00 8/21 No 12.05 14.30 12.95 +0.85 +7.03% 9,356 8,226 2.77 -1.00 5 54 None
MU Options Chain 937.11 Put 1,200.00 8/21 No 218.25 233.20 231.23 -43.61 -15.87% 9,349 256 3.14 -1.00 13 68 None
PURR Options Chain 9.39 Call 9.50 8/21 No 0.65 0.95 0.68 +0.13 +23.64% 9,336 3,621 3.05 0.74 3 16 None
GOOG Options Chain 341.75 Call 430.00 9/18 No 0.19 0.38 0.24 +0.02 +9.10% 9,323 13,201 0.40 0.00 15 73 None
COIN Options Chain 165.98 Call 175.00 8/28 No 6.25 6.85 6.55 +3.95 +151.93% 9,322 1,854 0.72 0.43 6 55 None
CRCL Options Chain 80.57 Call 90.00 8/21 No 0.36 0.38 0.33 +0.10 +43.48% 9,320 11,557 1.27 0.11 3 21 None
NU Options Chain 14.61 Put 13.00 9/18 No 0.14 0.16 0.16 +0.06 +60.00% 9,298 18,456 0.37 -0.18 11 49 None
BMNR Options Chain 21.55 Call 22.00 8/28 No 0.78 0.84 0.82 +0.41 +100.00% 9,287 5,505 0.82 0.42 12 33 None
MARA Options Chain 9.81 Call 12.00 9/18 No 0.77 0.80 0.79 +0.50 +172.42% 9,271 27,103 0.89 0.43 5 39 None
CLF Options Chain 11.10 Call 10.00 8/28 No 0.63 1.10 0.87 -0.89 -50.57% 9,251 360 0.62 0.75 5 30 None
AU Options Chain 108.54 Call 85.00 8/21 No 28.70 30.80 29.15 +6.44 +28.36% 9,241 1,625 4.98 1.00 16 66
Dividend Stock List
MSTR Options Chain 92.52 Call 114.00 8/28 No 4.75 5.05 4.90 +2.85 +139.03% 9,234 697 0.82 0.49 4 53 None
GOOGL Options Chain 344.90 Call 352.50 8/21 No 0.10 0.13 0.10 -0.68 -87.18% 9,233 7,550 0.38 0.03 11 65 None
PBR Options Chain 18.54 Call 20.00 12/18 No 1.04 1.12 1.11 +0.20 +21.98% 9,220 12,682 0.38 0.41 17 51 None
SEDG Options Chain 32.60 Call 52.50 12/18 No 1.34 1.65 1.48 -0.46 -23.72% 9,209 11,128 0.87 0.22 10 25 None
LAC Options Chain 3.02 Call 3.00 8/21 No 0.04 0.06 0.04 -0.02 -33.34% 9,190 2,540 0.94 0.43 10 30 None
SPCX Options Chain 139.65 Put 140.00 8/21 No 6.10 6.50 6.25 +3.10 +98.42% 9,144 21,223 0.73 -0.85 5 35 None
COIN Options Chain 165.98 Call 180.00 8/28 No 4.65 4.95 4.80 +2.97 +162.30% 9,127 2,268 0.74 0.34 6 55 None
SPCX Options Chain 139.65 Put 134.00 8/21 No 2.00 2.03 2.03 +1.10 +118.28% 9,109 3,289 0.72 -0.49 5 35 None
COIN Options Chain 165.98 Call 170.00 8/21 No 4.40 4.70 4.40 +3.36 +323.08% 9,107 8,351 0.85 0.54 6 55 None
SMCI Options Chain 36.58 Put 36.00 8/21 No 0.41 0.48 0.46 -0.17 -26.99% 9,021 5,127 0.86 -0.38 16 57 None
AMD Options Chain 466.42 Call 500.00 8/21 No 0.22 0.25 0.23 -0.44 -65.68% 9,003 13,706 0.65 0.03 12 62 None
CRWV Options Chain 92.15 Put 90.00 8/21 No 1.60 1.68 1.64 -0.26 -13.69% 9,000 12,206 0.84 -0.57 3 21 None
GOOGL Options Chain 344.90 Put 360.00 8/21 No 17.80 20.00 19.32 +3.67 +23.45% 8,996 12,751 0.78 -1.00 11 65 None
BABA Options Chain 127.82 Call 125.00 8/21 Yes 4.25 4.80 4.60 -1.70 -26.99% 8,988 8,512 0.57 0.88 11 58 None
AAPL Options Chain 317.00 Call 320.00 8/28 No 1.56 1.65 1.65 -2.05 -55.41% 8,973 5,110 0.25 0.24 10 65 None
AMD Options Chain 466.42 Call 475.00 8/21 No 3.35 3.60 3.25 -1.40 -30.11% 8,919 1,811 0.59 0.36 12 62 None
ECHO Options Chain 88.51 Put 110.00 8/21 No 21.20 25.00 23.60 +5.30 +28.97% 8,908 1,261 4.25 -1.00 3 54 None
NVDA Options Chain 217.56 Call 220.00 9/18 Yes 8.60 8.80 8.70 -0.20 -2.25% 8,903 47,542 0.40 0.48 17 63 None
CIFR Options Chain 16.16 Call 16.50 8/21 No 0.74 0.95 0.85 +0.46 +117.95% 8,879 10,893 1.19 0.41 5 39 None
BABA Options Chain 127.82 Put 115.00 8/21 Yes 0.03 0.04 0.04 -0.32 -88.89% 8,854 12,103 1.05 -0.01 11 58 None
AMC Options Chain 2.52 Call 4.50 9/18 No 0.02 0.05 0.03 +0.01 +50.00% 8,852 5,905 1.36 0.04 7 30 None
WMT Options Chain 114.30 Call 104.00 8/28 Yes 1.28 1.42 1.42 -9.83 -87.38% 8,835 1 0.25 0.47 9 55 None
RIOT Options Chain 19.38 Call 20.50 8/21 No 0.70 0.75 0.72 +0.54 +300.00% 8,825 4,783 1.01 0.69 5 43 None
OKLO Options Chain 42.94 Put 50.00 8/21 No 8.10 8.75 8.70 +1.50 +20.84% 8,803 5,241 2.60 -1.00 3 20 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
META Options Chain 549.81 Call 570.00 8/21 No 0.38 0.41 0.39 -0.53 -57.61% 8,756 7,064 0.53 0.06 10 67 None
TTD Options Chain 13.57 Put 25.00 9/18 No 10.50 12.70 11.95 +0.75 +6.70% 8,754 1,963 2.41 -1.00 12 40 None
RKT Options Chain 14.70 Call 14.50 8/28 No 0.22 0.35 0.31 -0.22 -41.51% 8,749 1,075 0.53 0.39 7 55 None
SPCX Options Chain 139.65 Put 130.00 8/28 No 3.15 3.25 3.25 +1.36 +71.96% 8,743 9,360 0.64 -0.35 5 35 None
PGEN Options Chain 7.16 Call 8.00 9/18 No 0.35 0.45 0.36 +0.10 +38.47% 8,742 1,151 0.78 0.38 3 32 None
INTC Options Chain 93.80 Put 89.00 8/21 No 0.23 0.26 0.24 -0.32 -57.15% 8,727 6,409 0.65 -0.14 5 54 None
NOK Options Chain 10.13 Call 11.00 9/18 No 0.38 0.40 0.40 +0.01 +2.57% 8,702 60,707 0.61 0.36 11 45 None
BAC Options Chain 63.17 Call 63.00 8/21 No 0.04 0.05 0.05 -0.48 -90.57% 8,676 6,659 0.24 0.23 12 74 None
TSLA Options Chain 350.80 Put 327.50 8/21 No 0.10 0.11 0.12 -0.09 -42.86% 8,672 4,002 0.55 -0.05 8 57 None
AMD Options Chain 466.42 Call 490.00 8/21 No 0.65 0.72 0.65 -0.88 -57.52% 8,647 4,984 0.62 0.09 12 62 None
PYPL Options Chain 61.25 Call 64.00 8/21 No 0.26 0.30 0.26 +0.17 +188.89% 8,615 2,424 0.66 0.18 10 51 None
NVDA Options Chain 217.56 Put 205.00 8/21 No 0.05 0.06 0.05 -0.12 -70.59% 8,600 30,110 0.55 -0.02 17 63 None
RIVN Options Chain 15.73 Call 16.00 8/21 No 0.19 0.21 0.20 +0.04 +25.00% 8,599 10,092 0.57 0.53 6 37 None
CPNG Options Chain 16.68 Put 23.00 9/18 No 6.30 7.20 6.75 -0.60 -8.17% 8,578 1,905 0.96 -0.99 13 32 None
NVDA Options Chain 217.56 Put 237.50 8/21 No 19.55 20.85 21.07 +3.62 +20.75% 8,575 76 1.05 -1.00 17 63 None
NKE Options Chain 41.05 Put 42.50 8/21 No 2.10 2.51 2.13 +0.73 +52.15% 8,569 6,311 0.84 -1.00 14 59 None
META Options Chain 549.81 Call 555.00 8/21 No 1.84 1.95 1.86 -1.34 -41.88% 8,568 1,860 0.45 0.25 10 67 None
TSLA Options Chain 350.80 Call 360.00 8/28 No 3.30 3.35 3.32 -2.93 -46.88% 8,552 3,994 0.42 0.27 8 57 None
AMD Options Chain 466.42 Call 480.00 8/21 No 2.04 2.20 2.15 -1.20 -35.83% 8,530 5,608 0.60 0.24 12 62 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
TSLA Options Chain 350.80 Put 335.00 8/28 No 3.90 4.00 4.00 +0.77 +23.84% 8,492 6,001 0.41 -0.29 8 57 None
BMNR Options Chain 21.55 Call 21.50 8/21 No 0.41 0.44 0.42 +0.26 +162.50% 8,486 3,200 0.99 0.42 12 33 None
BULL Options Chain 9.85 Call 8.50 8/21 No 0.49 0.53 0.50 +0.02 +4.17% 8,460 13,553 0.99 0.89 3 16 None
MSTR Options Chain 92.52 Call 130.00 8/28 No 1.27 1.38 1.35 +0.83 +159.62% 8,431 8,583 0.93 0.18 4 53 None
ONDS Options Chain 8.88 Call 10.00 8/28 No 0.04 0.05 0.04 -0.10 -71.43% 8,429 12,794 0.86 0.10 9 38 None
SPCX Options Chain 139.65 Put 130.00 9/18 No 7.15 7.30 7.22 +1.82 +33.71% 8,418 15,869 0.62 -0.39 5 35 None
NVDA Options Chain 217.56 Put 115.00 8/28 Yes 0.01 0.02 0.01 -0.01 -50.00% 8,390 14,308 1.45 0.00 17 63 None
AMZN Options Chain 265.84 Call 270.00 8/28 No 1.27 1.34 1.30 -1.95 -60.00% 8,384 9,658 0.29 0.21 9 61 None
BULL Options Chain 9.85 Call 8.00 8/21 No 0.94 1.00 1.02 +0.24 +30.77% 8,380 52,122 1.68 0.99 3 16 None
WULF Options Chain 15.77 Call 22.00 9/18 No 0.29 0.36 0.32 +0.10 +45.46% 8,362 21,423 0.92 0.16 2 38 None
BULL Options Chain 9.85 Put 8.50 8/21 No 0.01 0.03 0.02 -0.31 -93.94% 8,349 3,843 0.90 -0.11 3 16 None
HOOD Options Chain 98.34 Call 98.00 8/21 No 0.55 0.58 0.56 -0.55 -49.55% 8,345 3,973 0.80 0.24 11 53 None
TSLA Options Chain 350.80 Call 360.00 8/24 No 0.87 0.90 0.88 -2.27 -72.07% 8,343 7,035 0.35 0.14 8 57 None
GOOGL Options Chain 344.90 Call 360.00 8/21 No 0.03 0.05 0.03 -0.15 -83.34% 8,318 19,268 0.47 0.00 11 65 None
TTD Options Chain 13.57 Call 15.00 9/18 No 0.25 0.30 0.30 -0.07 -18.92% 8,259 8,570 0.53 0.25 12 40 None
AAPL Options Chain 317.00 Put 330.00 8/21 No 18.40 19.45 18.70 +4.95 +36.00% 8,242 1,817 0.74 -1.00 10 65 None
CRCL Options Chain 80.57 Call 85.00 8/21 No 1.23 1.32 1.26 +0.70 +125.00% 8,228 7,669 1.06 0.32 3 21 None
BABA Options Chain 127.82 Call 135.00 8/28 Yes 1.23 1.44 1.50 -1.25 -45.46% 8,223 4,382 0.47 0.31 11 58 None
BABA Options Chain 127.82 Call 136.00 8/21 Yes 0.17 0.20 0.19 -1.66 -89.73% 8,203 4,150 0.76 0.14 11 58 None
MARA Options Chain 9.81 Put 9.50 8/21 No 0.00 0.01 0.01 -0.19 -95.00% 8,159 12,026 1.62 0.00 5 39 None
TEM Options Chain 61.25 Call 75.00 8/21 No 0.08 0.10 0.11 +0.03 +37.50% 8,149 10,210 1.40 0.02 3 21 None
HIMS Options Chain 30.80 Call 35.00 8/21 No 0.02 0.07 0.04 -0.05 -55.56% 8,144 7,791 1.08 0.08 6 40 None
MSTR Options Chain 92.52 Call 130.00 8/21 No 0.10 0.12 0.11 +0.03 +37.50% 8,138 12,575 1.46 0.04 4 53 None
MU Options Chain 937.11 Put 930.00 8/21 No 2.20 2.31 2.22 -13.63 -86.00% 8,117 3,659 0.76 -0.10 13 68 None
MSTR Options Chain 92.52 Call 125.00 8/21 No 0.25 0.27 0.25 +0.11 +78.58% 8,089 10,010 1.35 0.08 4 53 None
WMT Options Chain 114.30 Call 115.00 9/18 Yes 0.25 0.30 0.26 -3.44 -92.98% 8,087 8,689 0.25 0.09 9 55 None
TEM Options Chain 61.25 Call 65.00 8/21 No 2.05 2.50 2.35 +1.78 +312.29% 8,047 6,353 0.88 0.71 3 21 None
INTC Options Chain 93.80 Call 93.00 8/21 No 0.83 0.89 0.83 -1.01 -54.90% 8,004 1,548 0.64 0.40 5 54 None
GOOG Options Chain 341.75 Call 460.00 9/18 No 0.10 0.16 0.14 0.00 0.00% 8,001 9,013 0.45 0.00 15 73 None
MRNA Options Chain 166.35 Call 160.00 8/21 No 0.79 0.80 0.78 -21.82 -96.55% 7,988 1,638 2.56 0.11 10 43 None
SPCX Options Chain 139.65 Put 125.00 8/28 No 1.60 1.65 1.62 +0.62 +62.00% 7,975 5,415 0.64 -0.21 5 35 None
AMZN Options Chain 265.84 Put 255.00 8/21 No 0.34 0.37 0.36 +0.17 +89.48% 7,971 10,595 0.36 -0.17 9 61 None
NVDA Options Chain 217.56 Put 215.00 8/28 Yes 5.65 5.75 5.80 +0.23 +4.13% 7,953 8,271 0.53 -0.43 17 63 None
NVDA Options Chain 217.56 Call 232.50 8/21 No 0.02 0.03 0.02 -0.06 -75.00% 7,934 14,417 0.58 0.00 17 63 None
AMZN Options Chain 265.84 Call 275.00 8/21 No 0.02 0.03 0.03 -0.34 -91.90% 7,927 28,193 0.47 0.01 9 61 None
TSLA Options Chain 350.80 Call 420.00 8/21 No 0.00 0.02 0.02 -0.02 -50.00% 7,926 25,608 1.34 0.00 8 57 None
TJX Options Chain 145.26 Put 150.00 8/21 Yes 8.10 10.70 10.36 +4.86 +88.37% 7,921 3,760 1.59 -1.00 14 61 None
BABA Options Chain 127.82 Call 126.00 8/21 Yes 3.60 3.85 3.65 -1.87 -33.88% 7,908 915 0.64 0.84 11 58 None
INTC Options Chain 93.80 Put 91.50 8/21 No 0.87 0.94 0.93 -0.37 -28.47% 7,906 1,660 0.64 -0.41 5 54 None
NFLX Options Chain 80.22 Put 79.00 8/21 No 0.17 0.18 0.18 -0.20 -52.64% 7,893 4,714 0.36 -0.24 9 63 None
SPCX Options Chain 139.65 Call 140.00 8/28 No 2.80 2.87 2.82 -2.74 -49.29% 7,873 6,195 0.65 0.34 5 35 None
MRNA Options Chain 166.35 Call 65.00 8/21 No 67.40 69.15 64.43 -45.72 -41.51% 7,852 12,057 8.47 1.00 10 43 None
META Options Chain 549.81 Put 545.00 8/21 No 3.95 4.45 4.26 -1.60 -27.31% 7,810 3,713 0.43 -0.46 10 67 None
NFLX Options Chain 80.22 Put 85.00 8/21 No 3.45 5.70 4.50 -0.20 -4.26% 7,801 5,964 1.47 -0.99 9 63 None
MRVL Options Chain 237.27 Call 260.00 8/21 No 1.57 1.60 1.59 +0.89 +127.15% 7,779 10,295 0.90 0.23 10 60 None
SPCX Options Chain 139.65 Put 145.00 9/18 No 15.85 16.20 15.80 +2.80 +21.54% 7,772 17,825 0.62 -0.63 5 35 None
PYPL Options Chain 61.25 Call 65.00 8/21 No 0.15 0.24 0.15 +0.08 +114.29% 7,766 8,346 0.79 0.08 10 51 None
ACHR Options Chain 6.45 Call 7.00 1/15 No 0.91 0.94 0.92 -0.24 -20.69% 7,760 56,616 0.78 0.52 7 37 None
INTC Options Chain 93.80 Call 94.00 8/21 No 0.52 0.58 0.55 -0.87 -61.27% 7,749 2,653 0.65 0.29 5 54 None
NOK Options Chain 10.13 Call 10.50 8/28 No 0.21 0.27 0.23 -0.02 -8.00% 7,747 4,751 0.63 0.38 11 45 None
WULF Options Chain 15.77 Put 15.00 8/21 No 0.01 0.03 0.02 -0.23 -92.00% 7,745 38,733 1.04 -0.04 2 38 None
BABA Options Chain 127.82 Put 120.00 8/21 Yes 0.05 0.07 0.06 -0.93 -93.94% 7,736 9,144 0.78 -0.04 11 58 None
NVDA Options Chain 217.56 Call 230.00 8/24 No 0.10 0.12 0.11 -0.14 -56.00% 7,730 10,174 0.31 0.03 17 63 None
SPCX Options Chain 139.65 Call 150.00 8/28 No 0.98 1.02 1.00 -1.30 -56.53% 7,721 9,504 0.69 0.14 5 35 None
SNDK Options Chain 1,568.87 Put 1,600.00 8/21 No 25.80 32.20 29.90 -34.10 -53.29% 7,712 4,025 0.86 -0.48 3 22 None
MU Options Chain 937.11 Put 955.00 8/21 No 6.95 7.70 7.00 -23.46 -77.02% 7,705 418 0.73 -0.28 13 68 None
SBLK Options Chain 30.17 Call 29.00 8/21 No 0.85 1.35 1.17 +0.02 +1.74% 7,678 1,411 1.74 1.00 10 59 None
NVDA Options Chain 217.56 Put 220.00 8/24 No 4.00 4.45 4.20 -0.21 -4.77% 7,662 5,200 0.27 -0.69 17 63 None
GME Options Chain 18.10 Call 18.50 8/21 No 0.04 0.05 0.05 -0.01 -16.67% 7,653 8,253 0.50 0.12 15 41 None
TSLA Options Chain 350.80 Call 370.00 8/21 No 0.07 0.08 0.07 -0.60 -89.56% 7,652 11,966 0.63 0.01 8 57 None
KOS Options Chain 2.80 Call 2.50 8/21 No 0.45 0.55 0.50 +0.17 +51.52% 7,638 13,800 3.20 1.00 6 36 None
META Options Chain 549.81 Put 535.00 8/21 No 1.04 1.17 1.08 -1.30 -54.63% 7,622 2,054 0.42 -0.17 10 67 None
CLF Options Chain 11.10 Call 11.00 8/21 No 0.08 0.12 0.11 -0.22 -66.67% 7,607 10,903 0.87 0.16 5 30 None
AAPL Options Chain 317.00 Call 312.50 8/21 No 1.37 1.45 1.40 -4.10 -74.55% 7,607 7,192 0.30 0.40 10 65 None
IONQ Options Chain 43.84 Call 45.00 9/18 No 2.35 2.45 2.39 -0.71 -22.91% 7,600 10,724 0.79 0.41 7 44 None
DHT Options Chain 19.98 Call 20.00 9/18 No 0.70 0.95 0.89 -0.09 -9.19% 7,592 4,683 0.41 0.52 11 51 None
BMNR Options Chain 21.55 Call 23.00 8/28 No 0.51 0.53 0.53 +0.28 +112.00% 7,585 4,204 0.86 0.30 12 33 None
GOOGL Options Chain 344.90 Call 340.00 8/21 No 2.55 2.76 2.64 -3.63 -57.90% 7,571 5,226 0.33 0.54 11 65 None
NOK Options Chain 10.13 Call 10.00 8/21 No 0.21 0.22 0.21 -0.04 -16.00% 7,568 26,273 0.60 0.68 11 45 None
AAPL Options Chain 317.00 Put 335.00 8/21 No 23.00 24.40 21.80 +2.70 +14.14% 7,542 1,369 0.88 -1.00 10 65 None
ECHO Options Chain 88.51 Put 130.00 9/18 No 41.40 45.00 43.51 +2.39 +5.82% 7,534 2,019 1.22 -1.00 3 54 None
BMNR Options Chain 21.55 Put 20.00 8/21 No 0.04 0.05 0.05 -0.40 -88.89% 7,525 9,030 0.95 -0.11 12 33 None