Highest Daily Volume Options
The highest daily volume options report showcases the most bought and sold options of the day.
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OWL | Options Chain | 12.38 | Call | 10.00 | 8/21 | No | 2.15 | 2.25 | 2.23 | -0.08 | -3.47% | 429,227 | 142,881 | 1.19 | 1.00 | 7 | 55 | None |
| VALE | Options Chain | 14.37 | Call | 10.00 | 9/18 | No | 4.30 | 4.50 | 4.40 | -0.20 | -4.35% | 148,013 | 35,230 | 1.02 | 1.00 | 9 | 51 | None |
| OWL | Options Chain | 12.38 | Call | 11.00 | 8/21 | No | 1.15 | 1.25 | 1.20 | -0.10 | -7.70% | 133,161 | 9,729 | 0.76 | 1.00 | 7 | 55 | None |
| NVDA | Options Chain | 218.04 | Call | 225.00 | 8/14 | No | 2.01 | 2.05 | 2.02 | +1.37 | +210.77% | 132,887 | 60,341 | 0.36 | 0.45 | 17 | 63 | None |
| VALE | Options Chain | 14.37 | Call | 12.00 | 9/18 | No | 1.95 | 2.69 | 2.50 | -0.01 | -0.40% | 96,202 | 15,663 | 0.80 | 1.00 | 9 | 51 | None |
| HTZ | Options Chain | 2.46 | Call | 3.00 | 8/14 | No | 0.15 | 0.16 | 0.15 | +0.08 | +114.29% | 84,795 | 44,135 | 2.87 | 0.41 | 10 | 21 | None |
| HTZ | Options Chain | 2.46 | Call | 3.00 | 8/21 | No | 0.28 | 0.29 | 0.28 | +0.15 | +115.39% | 77,830 | 24,518 | 2.15 | 0.47 | 10 | 21 | None |
| SPCX | Options Chain | 132.98 | Call | 150.00 | 8/14 | No | 2.55 | 2.60 | 2.60 | +2.08 | +400.00% | 70,161 | 24,267 | 0.97 | 0.37 | 2 | 35 | None |
| OWL | Options Chain | 12.38 | Call | 10.50 | 8/14 | No | 1.65 | 1.90 | 1.65 | -0.23 | -12.24% | 66,076 | 4,925 | 2.76 | 1.00 | 7 | 55 | None |
| HTZ | Options Chain | 2.46 | Call | 4.00 | 9/18 | No | 0.32 | 0.33 | 0.33 | +0.13 | +65.00% | 62,834 | 18,478 | 1.91 | 0.38 | 10 | 21 | None |
| OWL | Options Chain | 12.38 | Call | 10.50 | 8/21 | No | 1.70 | 1.80 | 1.69 | +0.03 | +1.81% | 56,857 | 4,298 | 1.11 | 1.00 | 7 | 55 | None |
| NVDA | Options Chain | 218.04 | Call | 222.50 | 8/14 | No | 3.30 | 3.45 | 3.40 | +2.26 | +198.25% | 56,678 | 13,970 | 0.36 | 0.62 | 17 | 63 | None |
| HTZ | Options Chain | 2.46 | Call | 3.00 | 9/18 | No | 0.50 | 0.51 | 0.51 | +0.19 | +59.38% | 53,259 | 27,687 | 1.71 | 0.54 | 10 | 21 | None |
| NVDA | Options Chain | 218.04 | Call | 230.00 | 8/14 | No | 0.57 | 0.60 | 0.59 | +0.39 | +195.00% | 53,070 | 38,824 | 0.37 | 0.18 | 17 | 63 | None |
| NVDA | Options Chain | 218.04 | Call | 227.50 | 8/14 | No | 1.12 | 1.15 | 1.12 | +0.75 | +202.71% | 49,635 | 35,696 | 0.36 | 0.29 | 17 | 63 | None |
| SPCX | Options Chain | 132.98 | Call | 155.00 | 8/14 | No | 1.40 | 1.43 | 1.43 | +1.14 | +393.11% | 49,155 | 8,076 | 1.02 | 0.23 | 2 | 35 | None |
| SPCX | Options Chain | 132.98 | Call | 140.00 | 8/14 | No | 7.60 | 8.00 | 7.73 | +5.97 | +339.21% | 48,067 | 18,250 | 0.88 | 0.75 | 2 | 35 | None |
| OWL | Options Chain | 12.38 | Call | 9.00 | 8/21 | No | 3.10 | 3.40 | 3.20 | -0.10 | -3.03% | 47,680 | 3,606 | 2.09 | 1.00 | 7 | 55 | None |
| NVDA | Options Chain | 218.04 | Put | 220.00 | 8/14 | No | 0.88 | 0.91 | 0.91 | -3.41 | -78.94% | 45,652 | 13,846 | 0.38 | -0.25 | 17 | 63 | None |
| SPCX | Options Chain | 132.98 | Call | 145.00 | 8/14 | No | 4.55 | 4.70 | 4.61 | +3.66 | +385.27% | 43,244 | 13,762 | 0.93 | 0.56 | 2 | 35 | None |
| TSLA | Options Chain | 332.99 | Call | 330.00 | 8/14 | No | 2.70 | 2.75 | 2.75 | -3.70 | -57.37% | 42,160 | 9,397 | 0.39 | 0.41 | 9 | 58 | None |
| HTZ | Options Chain | 2.46 | Call | 3.50 | 8/28 | No | 0.25 | 0.26 | 0.25 | +0.10 | +66.67% | 41,627 | 1,152 | 2.10 | 0.38 | 10 | 21 | None |
| SPCX | Options Chain | 132.98 | Call | 150.00 | 8/21 | No | 5.50 | 5.60 | 5.55 | +3.72 | +203.28% | 40,229 | 35,706 | 0.78 | 0.45 | 2 | 35 | None |
| NVDA | Options Chain | 218.04 | Put | 225.00 | 8/14 | No | 2.79 | 2.84 | 2.80 | -5.32 | -65.52% | 40,198 | 9,719 | 0.36 | -0.55 | 17 | 63 | None |
| SMCI | Options Chain | 33.99 | Call | 40.00 | 8/14 | Yes | 0.35 | 0.39 | 0.39 | -0.10 | -20.41% | 39,147 | 18,266 | 1.07 | 0.24 | 14 | 54 | None |
| NVDA | Options Chain | 218.04 | Put | 222.50 | 8/14 | No | 1.62 | 1.65 | 1.63 | -4.35 | -72.75% | 38,762 | 2,852 | 0.37 | -0.38 | 17 | 63 | None |
| HTZ | Options Chain | 2.46 | Call | 2.50 | 8/14 | No | 0.35 | 0.37 | 0.37 | +0.23 | +164.29% | 38,460 | 36,603 | 2.27 | 0.78 | 10 | 21 | None |
| AAPL | Options Chain | 305.07 | Call | 305.00 | 8/14 | No | 1.18 | 1.25 | 1.20 | -1.63 | -57.60% | 37,859 | 8,383 | 0.25 | 0.32 | 9 | 66 | None |
| PLTR | Options Chain | 174.41 | Put | 170.00 | 8/14 | No | 2.02 | 2.06 | 2.04 | +0.62 | +43.67% | 36,585 | 12,692 | 0.51 | -0.41 | 11 | 52 | None |
| ORCL | Options Chain | 147.20 | Call | 155.00 | 8/14 | No | 2.29 | 2.41 | 2.30 | +1.56 | +210.82% | 36,444 | 15,021 | 0.66 | 0.43 | 9 | 60 | None |
| HTZ | Options Chain | 2.46 | Call | 4.00 | 8/21 | No | 0.12 | 0.15 | 0.14 | +0.08 | +133.34% | 35,442 | 22,737 | 2.59 | 0.26 | 10 | 21 | None |
| SPCX | Options Chain | 132.98 | Put | 130.00 | 8/14 | No | 0.18 | 0.19 | 0.18 | -2.23 | -92.54% | 35,039 | 11,093 | 0.95 | -0.05 | 2 | 35 | None |
| NVDA | Options Chain | 218.04 | Call | 230.00 | 8/21 | No | 2.41 | 2.47 | 2.45 | +1.35 | +122.73% | 34,876 | 90,638 | 0.33 | 0.33 | 17 | 63 | None |
| AAPL | Options Chain | 305.07 | Call | 302.50 | 8/14 | No | 2.20 | 2.25 | 2.20 | -2.01 | -47.75% | 34,794 | 1,045 | 0.25 | 0.49 | 9 | 66 | None |
| NVDA | Options Chain | 218.04 | Call | 220.00 | 8/14 | No | 5.05 | 5.25 | 5.09 | +3.18 | +166.50% | 34,145 | 17,354 | 0.38 | 0.75 | 17 | 63 | None |
| SPCX | Options Chain | 132.98 | Call | 160.00 | 8/14 | No | 0.78 | 0.80 | 0.78 | +0.59 | +310.53% | 33,529 | 19,213 | 1.08 | 0.14 | 2 | 35 | None |
| SPCX | Options Chain | 132.98 | Put | 140.00 | 8/14 | No | 1.44 | 1.48 | 1.46 | -6.94 | -82.62% | 32,745 | 2,994 | 0.90 | -0.25 | 2 | 35 | None |
| NOK | Options Chain | 9.47 | Call | 12.00 | 9/18 | No | 0.30 | 0.34 | 0.34 | +0.19 | +126.67% | 32,740 | 39,589 | 0.64 | 0.27 | 12 | 46 | None |
| TSLA | Options Chain | 332.99 | Call | 325.00 | 8/14 | No | 5.10 | 5.25 | 5.18 | -4.52 | -46.60% | 32,627 | 6,738 | 0.38 | 0.62 | 9 | 58 | None |
| TSLA | Options Chain | 332.99 | Call | 327.50 | 8/14 | No | 3.75 | 3.85 | 3.78 | -4.16 | -52.40% | 32,299 | 4,218 | 0.39 | 0.52 | 9 | 58 | None |
| BIRK | Options Chain | 38.21 | Put | 27.50 | 10/16 | No | 0.40 | 0.60 | 0.60 | -0.85 | -58.63% | 31,355 | 17 | 0.59 | -0.11 | 3 | 20 | None |
| TSLA | Options Chain | 332.99 | Put | 325.00 | 8/14 | No | 2.56 | 2.60 | 2.56 | +0.74 | +40.66% | 30,881 | 2,286 | 0.39 | -0.38 | 9 | 58 | None |
| CRWV | Options Chain | 104.52 | Put | 45.00 | 8/21 | No | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 30,511 | 31,799 | 2.04 | 0.00 | 3 | 22 | None |
| MU | Options Chain | 867.00 | Call | 1,000.00 | 8/14 | No | 1.63 | 1.72 | 1.65 | +0.83 | +101.22% | 30,099 | 12,149 | 0.83 | 0.07 | 13 | 68 | None |
| NVDA | Options Chain | 218.04 | Call | 225.00 | 8/21 | No | 4.35 | 4.45 | 4.40 | +2.23 | +102.77% | 29,891 | 43,430 | 0.33 | 0.49 | 17 | 63 | None |
| AAPL | Options Chain | 305.07 | Put | 300.00 | 8/14 | No | 1.32 | 1.39 | 1.34 | +0.31 | +30.10% | 29,792 | 9,253 | 0.26 | -0.33 | 9 | 66 | None |
| CRWV | Options Chain | 104.52 | Call | 110.00 | 8/14 | No | 2.10 | 2.19 | 2.13 | +0.98 | +85.22% | 29,324 | 8,430 | 1.00 | 0.39 | 3 | 22 | None |
| ONDS | Options Chain | 9.91 | Call | 10.00 | 8/14 | Yes | 0.56 | 0.58 | 0.58 | +0.08 | +16.00% | 28,654 | 18,335 | 2.30 | 0.48 | 9 | 38 | None |
| HTZ | Options Chain | 2.46 | Call | 2.50 | 8/21 | No | 0.46 | 0.47 | 0.46 | +0.24 | +109.10% | 28,184 | 37,046 | 1.87 | 0.70 | 10 | 21 | None |
| SPCX | Options Chain | 132.98 | Put | 135.00 | 8/14 | No | 0.51 | 0.53 | 0.53 | -4.27 | -88.96% | 27,115 | 5,734 | 0.90 | -0.11 | 2 | 35 | None |
| CRWV | Options Chain | 104.52 | Call | 100.00 | 8/21 | No | 10.05 | 10.30 | 10.20 | +6.25 | +158.23% | 26,673 | 61,088 | 0.85 | 0.74 | 3 | 22 | None |
| PLTR | Options Chain | 174.41 | Call | 180.00 | 8/14 | No | 0.32 | 0.33 | 0.33 | -1.10 | -76.93% | 26,547 | 18,507 | 0.53 | 0.11 | 11 | 52 | None |
| SMCI | Options Chain | 33.99 | Call | 35.00 | 8/14 | Yes | 2.69 | 2.95 | 2.78 | +1.49 | +115.51% | 26,489 | 19,573 | 0.99 | 0.85 | 14 | 54 | None |
| OWL | Options Chain | 12.38 | Call | 11.50 | 8/14 | No | 0.60 | 0.90 | 0.75 | -0.05 | -6.25% | 26,417 | 2,172 | 1.68 | 1.00 | 7 | 55 | None |
| PLTR | Options Chain | 174.41 | Put | 165.00 | 8/14 | No | 0.61 | 0.63 | 0.62 | +0.09 | +16.99% | 26,063 | 11,561 | 0.53 | -0.17 | 11 | 52 | None |
| TSLA | Options Chain | 332.99 | Call | 335.00 | 8/14 | No | 1.31 | 1.33 | 1.33 | -2.62 | -66.33% | 25,843 | 16,997 | 0.40 | 0.24 | 9 | 58 | None |
| HTZ | Options Chain | 2.46 | Call | 4.50 | 8/14 | No | 0.04 | 0.05 | 0.04 | +0.01 | +33.34% | 25,805 | 3,020 | 4.63 | 0.05 | 10 | 21 | None |
| VALE | Options Chain | 14.37 | Call | 8.00 | 1/15 | No | 6.30 | 6.55 | 6.40 | -0.25 | -3.76% | 25,555 | 3,153 | 0.75 | 1.00 | 9 | 51 | None |
| IREN | Options Chain | 41.47 | Call | 43.00 | 8/14 | No | 1.52 | 1.68 | 1.61 | +1.07 | +198.15% | 25,429 | 5,188 | 0.95 | 0.61 | 10 | 44 | None |
| PLTR | Options Chain | 174.41 | Put | 167.50 | 8/14 | No | 1.16 | 1.18 | 1.16 | +0.29 | +33.34% | 25,386 | 8,288 | 0.52 | -0.27 | 11 | 52 | None |
| IREN | Options Chain | 41.47 | Call | 50.00 | 8/14 | No | 0.06 | 0.08 | 0.07 | +0.03 | +75.00% | 25,126 | 6,514 | 1.09 | 0.06 | 10 | 44 | None |
| TSLA | Options Chain | 332.99 | Put | 320.00 | 8/14 | No | 1.07 | 1.10 | 1.10 | +0.22 | +25.00% | 25,089 | 3,280 | 0.39 | -0.19 | 9 | 58 | None |
| HTZ | Options Chain | 2.46 | Call | 5.00 | 8/21 | No | 0.08 | 0.10 | 0.08 | +0.03 | +60.00% | 24,992 | 8,140 | 3.03 | 0.16 | 10 | 21 | None |
| CRWV | Options Chain | 104.52 | Call | 115.00 | 8/14 | No | 0.84 | 0.89 | 0.88 | +0.21 | +31.35% | 24,938 | 3,835 | 1.01 | 0.20 | 3 | 22 | None |
| PLTR | Options Chain | 174.41 | Put | 162.50 | 8/14 | No | 0.32 | 0.34 | 0.33 | 0.00 | 0.00% | 24,879 | 16,491 | 0.55 | -0.11 | 11 | 52 | None |
| SLS | Options Chain | 11.06 | Put | 5.00 | 10/16 | Yes | 0.65 | 0.75 | 0.67 | -0.48 | -41.74% | 24,581 | 14,608 | 2.25 | -0.11 | 8 | 34 | None |
| PLTR | Options Chain | 174.41 | Call | 175.00 | 8/14 | No | 1.10 | 1.12 | 1.11 | -2.24 | -66.87% | 24,387 | 11,982 | 0.50 | 0.29 | 11 | 52 | None |
| NOK | Options Chain | 9.47 | Call | 11.00 | 8/21 | No | 0.19 | 0.21 | 0.20 | +0.16 | +400.00% | 24,233 | 39,841 | 0.69 | 0.29 | 12 | 46 | None |
| MU | Options Chain | 867.00 | Put | 550.00 | 8/14 | No | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 24,066 | 32,631 | 2.17 | 0.00 | 13 | 68 | None |
| ORCL | Options Chain | 147.20 | Call | 160.00 | 8/14 | No | 0.93 | 0.98 | 0.99 | +0.70 | +241.38% | 24,016 | 12,308 | 0.69 | 0.22 | 9 | 60 | None |
| VRT | Options Chain | 283.19 | Put | 210.00 | 8/21 | No | 0.02 | 0.16 | 0.05 | -0.02 | -28.58% | 23,844 | 24,902 | 0.82 | 0.00 | 8 | 55 | None |
| INTC | Options Chain | 97.91 | Call | 110.00 | 8/21 | No | 1.45 | 1.48 | 1.45 | +0.37 | +34.26% | 23,512 | 44,547 | 0.70 | 0.24 | 5 | 54 | None |
| SMCI | Options Chain | 33.99 | Call | 40.00 | 8/21 | Yes | 0.99 | 1.02 | 1.02 | +0.35 | +52.24% | 22,946 | 20,960 | 0.82 | 0.35 | 14 | 54 | None |
| SMCI | Options Chain | 33.99 | Call | 37.00 | 8/14 | Yes | 1.35 | 1.46 | 1.37 | +0.51 | +59.31% | 22,942 | 5,139 | 0.99 | 0.60 | 14 | 54 | None |
| INTC | Options Chain | 97.91 | Call | 105.00 | 8/14 | No | 0.84 | 0.88 | 0.87 | +0.28 | +47.46% | 22,902 | 11,277 | 0.76 | 0.26 | 5 | 54 | None |
| CRWV | Options Chain | 104.52 | Call | 120.00 | 8/14 | No | 0.28 | 0.31 | 0.30 | -0.10 | -25.00% | 22,750 | 4,116 | 1.03 | 0.09 | 3 | 22 | None |
| SMCI | Options Chain | 33.99 | Call | 36.00 | 8/14 | Yes | 1.96 | 2.10 | 2.00 | +0.93 | +86.92% | 22,652 | 6,826 | 0.96 | 0.75 | 14 | 54 | None |
| HTZ | Options Chain | 2.46 | Call | 7.00 | 9/18 | No | 0.14 | 0.18 | 0.17 | +0.07 | +70.00% | 22,239 | 1,811 | 2.35 | 0.18 | 10 | 21 | None |
| SPCX | Options Chain | 132.98 | Put | 145.00 | 8/14 | No | 3.30 | 3.45 | 3.37 | -10.03 | -74.86% | 21,934 | 550 | 0.92 | -0.44 | 2 | 35 | None |
| TSLA | Options Chain | 332.99 | Put | 330.00 | 8/14 | No | 5.05 | 5.20 | 5.09 | +1.54 | +43.38% | 21,930 | 5,394 | 0.40 | -0.59 | 9 | 58 | None |
| SOFI | Options Chain | 17.97 | Call | 18.00 | 8/14 | No | 0.22 | 0.23 | 0.22 | -0.11 | -33.34% | 21,793 | 15,919 | 0.47 | 0.48 | 10 | 46 | None |
| NVDA | Options Chain | 218.04 | Put | 215.00 | 8/14 | No | 0.25 | 0.27 | 0.26 | -1.60 | -86.03% | 21,247 | 19,858 | 0.42 | -0.10 | 17 | 63 | None |
| WEN | Options Chain | 7.51 | Put | 8.00 | 8/21 | No | 0.15 | 0.20 | 0.18 | -0.47 | -72.31% | 21,127 | 6,195 | 0.80 | -0.24 | 10 | 39 | None |
| NBIS | Options Chain | 208.50 | Call | 250.00 | 8/14 | No | 14.80 | 15.40 | 15.00 | +13.82 | +1,171.19% | 21,110 | 5,872 | 1.31 | 0.66 | 3 | 22 | None |
| SPCX | Options Chain | 132.98 | Call | 160.00 | 8/21 | No | 2.83 | 2.92 | 2.90 | +2.05 | +241.18% | 21,004 | 43,295 | 0.83 | 0.27 | 2 | 35 | None |
| ORCL | Options Chain | 147.20 | Call | 160.00 | 8/21 | No | 3.15 | 3.25 | 3.21 | +1.89 | +143.19% | 20,877 | 23,221 | 0.59 | 0.35 | 9 | 60 | None |
| WEN | Options Chain | 7.51 | Put | 9.00 | 8/21 | No | 0.55 | 0.75 | 0.75 | -0.85 | -53.13% | 20,479 | 3,188 | 0.90 | -0.60 | 10 | 39 | None |
| ONON | Options Chain | 31.22 | Put | 26.00 | 9/25 | Yes | 0.21 | 0.30 | 0.28 | % | 20,413 | 0 | 0.44 | -0.11 | 11 | 50 | None | |
| NOK | Options Chain | 9.47 | Call | 11.00 | 9/18 | No | 0.57 | 0.60 | 0.61 | +0.32 | +110.35% | 20,298 | 40,141 | 0.62 | 0.43 | 12 | 46 | None |
| PCG | Options Chain | 17.25 | Put | 17.00 | 1/15 | Yes | 1.24 | 1.31 | 1.31 | +0.01 | +0.77% | 20,100 | 16,626 | 0.35 | -0.40 | 9 | 50 | None |
| PCG | Options Chain | 17.25 | Call | 18.00 | 1/15 | Yes | 1.33 | 1.43 | 1.37 | 0.00 | 0.00% | 20,013 | 11,864 | 0.34 | 0.50 | 9 | 50 | None |
| WBD | Options Chain | 27.11 | Put | 20.00 | 12/18 | No | 0.15 | 0.22 | 0.17 | 0.00 | 0.00% | 20,006 | 99,004 | 0.40 | -0.06 | 3 | 19 | None |
| AAPL | Options Chain | 305.07 | Call | 310.00 | 8/14 | No | 0.33 | 0.34 | 0.33 | -0.65 | -66.33% | 20,000 | 13,947 | 0.27 | 0.12 | 9 | 66 | None |
| NVDA | Options Chain | 218.04 | Call | 220.00 | 8/21 | No | 7.15 | 7.35 | 7.25 | +3.36 | +86.38% | 19,967 | 67,363 | 0.34 | 0.65 | 17 | 63 | None |
| HTZ | Options Chain | 2.46 | Call | 6.00 | 9/18 | No | 0.17 | 0.20 | 0.17 | +0.04 | +30.77% | 19,911 | 5,169 | 2.20 | 0.23 | 10 | 21 | None |
| AMZN | Options Chain | 272.28 | Call | 280.00 | 8/21 | No | 1.04 | 1.05 | 1.04 | -1.31 | -55.75% | 19,789 | 44,614 | 0.28 | 0.17 | 12 | 68 | None |
| MSTR | Options Chain | 96.51 | Call | 105.00 | 8/14 | No | 0.13 | 0.14 | 0.13 | -0.28 | -68.30% | 19,622 | 20,329 | 0.83 | 0.05 | 4 | 53 | None |
| NVDA | Options Chain | 218.04 | Put | 217.50 | 8/14 | No | 0.47 | 0.49 | 0.49 | -2.41 | -83.11% | 19,538 | 6,723 | 0.39 | -0.16 | 17 | 63 | None |
| PLTR | Options Chain | 174.41 | Call | 172.50 | 8/14 | No | 1.94 | 1.97 | 1.95 | -2.80 | -58.95% | 19,110 | 3,231 | 0.51 | 0.43 | 11 | 52 | None |
| NOK | Options Chain | 9.47 | Call | 14.00 | 9/18 | No | 0.12 | 0.13 | 0.13 | +0.07 | +116.67% | 18,705 | 15,593 | 0.72 | 0.10 | 12 | 46 | None |
| NVDA | Options Chain | 218.04 | Call | 232.50 | 8/14 | No | 0.27 | 0.30 | 0.29 | +0.16 | +123.08% | 18,493 | 36,366 | 0.38 | 0.10 | 17 | 63 | None |
| OWL | Options Chain | 12.38 | Call | 11.00 | 8/14 | No | 1.05 | 1.30 | 1.25 | +0.15 | +13.64% | 18,488 | 1,431 | 1.83 | 1.00 | 7 | 55 | None |
| TSLA | Options Chain | 332.99 | Call | 332.50 | 8/14 | No | 1.89 | 1.92 | 1.92 | -3.14 | -62.06% | 18,264 | 6,357 | 0.39 | 0.32 | 9 | 58 | None |
| PLTR | Options Chain | 174.41 | Call | 170.00 | 8/14 | No | 3.15 | 3.25 | 3.21 | -3.14 | -49.45% | 18,182 | 11,679 | 0.52 | 0.59 | 11 | 52 | None |
| TSLA | Options Chain | 332.99 | Call | 350.00 | 8/14 | No | 0.18 | 0.19 | 0.19 | -0.52 | -73.24% | 17,776 | 22,604 | 0.50 | 0.03 | 9 | 58 | None |
| SPCX | Options Chain | 132.98 | Call | 165.00 | 8/14 | No | 0.42 | 0.45 | 0.44 | +0.33 | +300.00% | 17,436 | 4,154 | 1.14 | 0.08 | 2 | 35 | None |
| RIVN | Options Chain | 16.34 | Call | 16.50 | 8/14 | No | 0.07 | 0.08 | 0.08 | -0.20 | -71.43% | 17,399 | 8,035 | 0.48 | 0.24 | 7 | 35 | None |
| TSLA | Options Chain | 332.99 | Put | 327.50 | 8/14 | No | 3.65 | 3.75 | 3.70 | +1.15 | +45.10% | 17,280 | 4,950 | 0.39 | -0.48 | 9 | 58 | None |
| VALE | Options Chain | 14.37 | Call | 15.00 | 9/18 | No | 0.21 | 0.24 | 0.22 | -0.01 | -4.35% | 17,270 | 21,673 | 0.30 | 0.28 | 9 | 51 | None |
| VALE | Options Chain | 14.37 | Put | 13.00 | 9/18 | No | 0.14 | 0.17 | 0.14 | -0.05 | -26.32% | 17,206 | 10,238 | 0.31 | -0.12 | 9 | 51 | None |
| TSLA | Options Chain | 332.99 | Call | 340.00 | 8/14 | No | 0.62 | 0.64 | 0.62 | -1.68 | -73.05% | 17,137 | 14,048 | 0.43 | 0.13 | 9 | 58 | None |
| SPCX | Options Chain | 132.98 | Call | 143.00 | 8/14 | No | 5.55 | 5.80 | 5.45 | +4.23 | +346.73% | 16,937 | 1,405 | 0.92 | 0.64 | 2 | 35 | None |
| SKHY | Options Chain | 141.80 | Put | 80.00 | 8/21 | No | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 16,758 | 19,280 | 1.65 | 0.00 | 3 | 22 | None |
| HTZ | Options Chain | 2.46 | Put | 2.50 | 8/14 | No | 0.05 | 0.06 | 0.06 | -0.13 | -68.43% | 16,725 | 17,524 | 2.06 | -0.22 | 10 | 21 | None |
| AAPL | Options Chain | 305.07 | Call | 307.50 | 8/14 | No | 0.62 | 0.65 | 0.64 | -1.10 | -63.22% | 16,705 | 18,096 | 0.26 | 0.20 | 9 | 66 | None |
| SPCX | Options Chain | 132.98 | Call | 144.00 | 8/14 | No | 5.05 | 5.25 | 5.18 | +4.12 | +388.68% | 16,701 | 1,963 | 0.92 | 0.60 | 2 | 35 | None |
| SPCX | Options Chain | 132.98 | Call | 135.00 | 8/14 | No | 11.20 | 12.00 | 11.71 | +8.36 | +249.56% | 16,574 | 16,154 | 0.71 | 0.89 | 2 | 35 | None |
| GOOGL | Options Chain | 345.08 | Call | 350.00 | 8/21 | No | 3.70 | 3.80 | 3.75 | -0.75 | -16.67% | 16,549 | 16,169 | 0.29 | 0.36 | 11 | 65 | None |
| SIRI | Options Chain | 28.92 | Call | 29.50 | 8/21 | No | 0.01 | 0.66 | 0.18 | -0.09 | -33.34% | 16,474 | 118 | 0.61 | 0.24 | 11 | 61 | None |
| SIRI | Options Chain | 28.92 | Call | 31.00 | 8/14 | No | 0.00 | 0.30 | 0.01 | -0.05 | -83.34% | 16,423 | 16,567 | 1.31 | 0.03 | 11 | 61 | None |
| SIRI | Options Chain | 28.92 | Call | 29.00 | 8/21 | No | 0.32 | 0.39 | 0.38 | -0.02 | -5.00% | 16,413 | 1,048 | 0.31 | 0.37 | 11 | 61 | None |
| SIRI | Options Chain | 28.92 | Call | 30.50 | 8/14 | No | 0.00 | 0.20 | 0.04 | -0.01 | -20.00% | 16,398 | 16,488 | 0.99 | 0.06 | 11 | 61 | None |
| NVDA | Options Chain | 218.04 | Call | 222.50 | 8/28 | Yes | 9.15 | 9.30 | 9.27 | +3.35 | +56.59% | 16,353 | 2,577 | 0.44 | 0.56 | 17 | 63 | None |
| SPCX | Options Chain | 132.98 | Put | 115.00 | 8/21 | No | 0.26 | 0.30 | 0.28 | -0.60 | -68.19% | 16,243 | 17,307 | 0.87 | -0.04 | 2 | 35 | None |
| SPCX | Options Chain | 132.98 | Call | 147.00 | 8/14 | No | 3.65 | 3.75 | 3.66 | +2.92 | +394.60% | 16,224 | 2,358 | 0.94 | 0.48 | 2 | 35 | None |
| NOK | Options Chain | 9.47 | Call | 10.00 | 8/21 | No | 0.57 | 0.65 | 0.62 | +0.43 | +226.32% | 16,049 | 29,329 | 0.67 | 0.65 | 12 | 46 | None |
| NOK | Options Chain | 9.47 | Call | 15.00 | 9/18 | No | 0.07 | 0.08 | 0.07 | +0.03 | +75.00% | 16,041 | 72,138 | 0.74 | 0.05 | 12 | 46 | None |
| AMZN | Options Chain | 272.28 | Call | 275.00 | 8/14 | No | 0.42 | 0.43 | 0.43 | -1.50 | -77.72% | 15,919 | 9,455 | 0.33 | 0.13 | 12 | 68 | None |
| NVDA | Options Chain | 218.04 | Call | 240.00 | 8/28 | Yes | 2.82 | 2.90 | 2.88 | +1.39 | +93.29% | 15,872 | 18,743 | 0.44 | 0.24 | 17 | 63 | None |
| OWL | Options Chain | 12.38 | Call | 8.00 | 8/21 | No | 4.00 | 4.30 | 4.30 | +0.20 | +4.88% | 15,840 | 1,191 | 2.31 | 1.00 | 7 | 55 | None |
| SPCX | Options Chain | 132.98 | Call | 150.00 | 9/18 | No | 11.55 | 11.85 | 11.65 | +5.30 | +83.47% | 15,817 | 24,429 | 0.71 | 0.50 | 2 | 35 | None |
| CRWV | Options Chain | 104.52 | Call | 120.00 | 8/21 | No | 1.72 | 1.80 | 1.78 | +0.90 | +102.28% | 15,815 | 16,803 | 0.84 | 0.23 | 3 | 22 | None |
| NVDA | Options Chain | 218.04 | Call | 242.50 | 8/28 | Yes | 2.32 | 2.41 | 2.40 | +1.18 | +96.73% | 15,813 | 272 | 0.43 | 0.21 | 17 | 63 | None |
| SMCI | Options Chain | 33.99 | Call | 38.00 | 8/14 | Yes | 0.90 | 0.95 | 0.95 | +0.21 | +28.38% | 15,775 | 4,727 | 1.02 | 0.46 | 14 | 54 | None |
| ASTS | Options Chain | 71.70 | Call | 83.00 | 8/14 | No | 0.24 | 0.30 | 0.25 | -0.10 | -28.58% | 15,684 | 985 | 1.08 | 0.10 | 4 | 42 | None |
| CRWV | Options Chain | 104.52 | Put | 100.00 | 8/14 | No | 0.59 | 0.65 | 0.62 | -11.88 | -95.04% | 15,517 | 866 | 0.98 | -0.15 | 3 | 22 | None |
| NOK | Options Chain | 9.47 | Call | 12.00 | 8/21 | No | 0.05 | 0.06 | 0.05 | +0.03 | +150.00% | 15,516 | 58,909 | 0.72 | 0.12 | 12 | 46 | None |
| SMCI | Options Chain | 33.99 | Call | 35.00 | 8/21 | Yes | 3.25 | 3.40 | 3.20 | +1.65 | +106.46% | 15,429 | 19,249 | 0.74 | 0.76 | 14 | 54 | None |
| NBIS | Options Chain | 208.50 | Call | 260.00 | 8/14 | No | 9.40 | 9.85 | 9.52 | +8.72 | +1,090.00% | 15,356 | 1,684 | 1.32 | 0.50 | 3 | 22 | None |
| SPCX | Options Chain | 132.98 | Put | 140.00 | 8/21 | No | 4.00 | 4.10 | 4.04 | -6.95 | -63.24% | 15,331 | 13,045 | 0.75 | -0.34 | 2 | 35 | None |
| NOK | Options Chain | 9.47 | Call | 10.50 | 8/21 | No | 0.32 | 0.38 | 0.35 | +0.25 | +250.00% | 15,314 | 20,157 | 0.68 | 0.45 | 12 | 46 | None |
| MS | Options Chain | 217.00 | Call | 230.00 | 8/14 | No | 0.04 | 0.05 | 0.05 | +0.02 | +66.67% | 15,174 | 365 | 0.37 | 0.01 | 14 | 75 | None |
| WEN | Options Chain | 7.51 | Call | 9.00 | 9/18 | No | 0.50 | 0.60 | 0.57 | +0.42 | +280.00% | 15,102 | 3,079 | 0.66 | 0.47 | 10 | 39 | None |
| PLTR | Options Chain | 174.41 | Call | 170.00 | 8/21 | No | 5.55 | 5.70 | 5.55 | -3.00 | -35.09% | 15,022 | 15,933 | 0.46 | 0.56 | 11 | 52 | None |
| NUAI | Options Chain | 5.27 | Call | 6.00 | 8/21 | No | 0.40 | 0.45 | 0.45 | +0.16 | +55.18% | 15,009 | 2,122 | 1.81 | 0.43 | 3 | 16 | None |
| IREN | Options Chain | 41.47 | Call | 45.00 | 8/14 | No | 0.66 | 0.71 | 0.69 | +0.43 | +165.39% | 14,988 | 10,483 | 0.93 | 0.36 | 10 | 44 | None |
| MU | Options Chain | 867.00 | Call | 950.00 | 8/14 | No | 7.10 | 7.50 | 7.50 | +4.71 | +168.82% | 14,957 | 4,452 | 0.77 | 0.25 | 13 | 68 | None |
| NVDA | Options Chain | 218.04 | Call | 235.00 | 8/21 | No | 1.22 | 1.27 | 1.26 | +0.72 | +133.34% | 14,938 | 33,420 | 0.33 | 0.20 | 17 | 63 | None |
| SPCX | Options Chain | 132.98 | Call | 145.00 | 8/21 | No | 7.40 | 7.70 | 7.66 | +4.96 | +183.71% | 14,836 | 18,453 | 0.76 | 0.55 | 2 | 35 | None |
| INTC | Options Chain | 97.91 | Put | 95.00 | 8/14 | No | 0.37 | 0.40 | 0.41 | -1.11 | -73.03% | 14,823 | 7,363 | 0.76 | -0.14 | 5 | 54 | None |
| VALE | Options Chain | 14.37 | Call | 10.00 | 12/18 | No | 4.30 | 4.50 | 4.30 | -0.44 | -9.29% | 14,806 | 2,302 | 0.53 | 0.99 | 9 | 51 | None |
| FISV | Options Chain | 53.15 | Put | 45.00 | 9/18 | No | 0.25 | 0.50 | 0.42 | +0.13 | +44.83% | 14,757 | 3,091 | 0.38 | -0.13 | 3 | 21 | None |
| NVDA | Options Chain | 218.04 | Call | 202.50 | 8/14 | No | 21.45 | 22.55 | 21.98 | +6.66 | +43.48% | 14,751 | 5,645 | 0.65 | 1.00 | 17 | 63 | None |
| NVDA | Options Chain | 218.04 | Call | 245.00 | 8/28 | Yes | 1.91 | 1.99 | 1.95 | +1.02 | +109.68% | 14,747 | 8,325 | 0.44 | 0.19 | 17 | 63 | None |
| NVDA | Options Chain | 218.04 | Call | 225.00 | 8/17 | No | 2.78 | 2.86 | 2.82 | +1.79 | +173.79% | 14,725 | 4,542 | 0.31 | 0.47 | 17 | 63 | None |
| AAPL | Options Chain | 305.07 | Call | 310.00 | 8/21 | No | 1.60 | 1.70 | 1.63 | -1.07 | -39.63% | 14,708 | 30,286 | 0.23 | 0.25 | 9 | 66 | None |
| NVDA | Options Chain | 218.04 | Call | 235.00 | 8/14 | No | 0.13 | 0.15 | 0.15 | +0.07 | +87.50% | 14,568 | 40,103 | 0.39 | 0.06 | 17 | 63 | None |
| AAPL | Options Chain | 305.07 | Call | 312.50 | 8/14 | No | 0.18 | 0.19 | 0.18 | -0.37 | -67.28% | 14,534 | 10,243 | 0.29 | 0.07 | 9 | 66 | None |
| TSLA | Options Chain | 332.99 | Put | 322.50 | 8/14 | No | 1.68 | 1.72 | 1.67 | +0.42 | +33.60% | 14,498 | 1,323 | 0.39 | -0.27 | 9 | 58 | None |
| AAPL | Options Chain | 305.07 | Put | 305.00 | 8/14 | No | 3.75 | 4.25 | 4.00 | +1.12 | +38.89% | 14,495 | 6,511 | 0.28 | -0.68 | 9 | 66 | None |
| NBIS | Options Chain | 208.50 | Call | 230.00 | 8/14 | No | 29.75 | 31.00 | 29.45 | +26.60 | +933.34% | 14,425 | 2,925 | 1.32 | 0.90 | 3 | 22 | None |
| SLS | Options Chain | 11.06 | Put | 7.00 | 9/18 | Yes | 0.25 | 0.30 | 0.30 | -0.51 | -62.97% | 14,404 | 2,675 | 1.44 | -0.11 | 8 | 34 | None |
| AMD | Options Chain | 474.80 | Call | 500.00 | 8/14 | No | 2.58 | 2.75 | 2.69 | -0.31 | -10.34% | 14,382 | 6,721 | 0.60 | 0.22 | 11 | 62 | None |
| TSLA | Options Chain | 332.99 | Call | 320.00 | 8/14 | No | 8.60 | 8.80 | 8.78 | -4.77 | -35.21% | 14,304 | 4,369 | 0.38 | 0.81 | 9 | 58 | None |
| HTZ | Options Chain | 2.46 | Call | 2.50 | 9/04 | No | 0.50 | 0.64 | 0.57 | +0.20 | +54.06% | 14,284 | 2,066 | 1.62 | 0.67 | 10 | 21 | None |
| SPCX | Options Chain | 132.98 | Put | 144.00 | 8/14 | No | 2.88 | 2.94 | 2.91 | -9.51 | -76.57% | 14,161 | 68 | 0.92 | -0.40 | 2 | 35 | None |
| INTC | Options Chain | 97.91 | Call | 110.00 | 8/14 | No | 0.21 | 0.24 | 0.21 | +0.02 | +10.53% | 14,016 | 14,735 | 0.81 | 0.08 | 5 | 54 | None |
| OCUL | Options Chain | 9.80 | Call | 11.00 | 9/18 | No | 1.40 | 1.50 | 1.43 | +0.53 | +58.89% | 13,929 | 904 | 1.25 | 0.54 | 7 | 30 | None |
| DJT | Options Chain | 8.98 | Call | 18.00 | 11/20 | No | 0.28 | 0.32 | 0.29 | -0.25 | -46.30% | 13,890 | 509 | 1.11 | 0.17 | 3 | 16 | None |
| SPCX | Options Chain | 132.98 | Put | 125.00 | 8/21 | No | 0.75 | 0.79 | 0.79 | -2.08 | -72.48% | 13,802 | 41,995 | 0.78 | -0.09 | 2 | 35 | None |
| NVDA | Options Chain | 218.04 | Put | 210.00 | 8/14 | No | 0.09 | 0.10 | 0.10 | -0.54 | -84.38% | 13,701 | 18,380 | 0.48 | -0.03 | 17 | 63 | None |
| AAPL | Options Chain | 305.07 | Call | 320.00 | 9/18 | No | 3.10 | 3.20 | 3.15 | -0.80 | -20.26% | 13,604 | 38,553 | 0.23 | 0.25 | 9 | 66 | None |
| ONDS | Options Chain | 9.91 | Call | 10.00 | 8/21 | Yes | 0.70 | 0.75 | 0.73 | +0.07 | +10.61% | 13,567 | 20,900 | 1.34 | 0.50 | 9 | 38 | None |
| ONDS | Options Chain | 9.91 | Call | 11.00 | 8/14 | Yes | 0.29 | 0.30 | 0.29 | +0.05 | +20.84% | 13,514 | 9,275 | 2.40 | 0.29 | 9 | 38 | None |
| MU | Options Chain | 867.00 | Call | 920.00 | 8/14 | No | 15.95 | 16.70 | 16.10 | +9.75 | +153.55% | 13,502 | 3,183 | 0.75 | 0.45 | 13 | 68 | None |
| SPCX | Options Chain | 132.98 | Call | 139.00 | 8/14 | No | 8.10 | 8.85 | 8.50 | +6.49 | +322.89% | 13,478 | 2,406 | 0.86 | 0.79 | 2 | 35 | None |
| DGXX | Options Chain | 3.87 | Call | 6.00 | 9/18 | No | 0.15 | 0.20 | 0.16 | +0.01 | +6.67% | 13,445 | 1,756 | 1.18 | 0.22 | 3 | 14 | None |
| SPCX | Options Chain | 132.98 | Call | 146.00 | 8/14 | No | 4.05 | 4.20 | 4.20 | +3.36 | +400.00% | 13,303 | 6,128 | 0.93 | 0.52 | 2 | 35 | None |
| CARR | Options Chain | 63.62 | Put | 56.00 | 9/11 | No | 0.05 | 0.80 | 0.30 | % | 13,300 | 0 | 0.36 | -0.08 | 8 | 57 | None | |
| IREN | Options Chain | 41.47 | Call | 44.00 | 8/14 | No | 1.03 | 1.10 | 1.04 | +0.67 | +181.09% | 13,298 | 5,087 | 0.94 | 0.48 | 10 | 44 | None |
| NOK | Options Chain | 9.47 | Call | 10.50 | 8/14 | No | 0.16 | 0.19 | 0.19 | +0.18 | +1,800.00% | 13,240 | 9,824 | 0.81 | 0.41 | 12 | 46 | None |
| DGXX | Options Chain | 3.87 | Call | 7.00 | 9/18 | No | 0.05 | 0.10 | 0.07 | +0.01 | +16.67% | 13,159 | 11,272 | 1.14 | 0.12 | 3 | 14 | None |
| CRWV | Options Chain | 104.52 | Call | 110.00 | 8/21 | No | 4.50 | 4.65 | 4.65 | +2.76 | +146.04% | 13,151 | 10,331 | 0.83 | 0.46 | 3 | 22 | None |
| GOOGL | Options Chain | 345.08 | Call | 345.00 | 8/14 | No | 2.66 | 2.80 | 2.68 | -0.97 | -26.58% | 13,123 | 1,156 | 0.32 | 0.45 | 11 | 65 | None |
| MU | Options Chain | 867.00 | Put | 550.00 | 8/21 | No | 0.05 | 0.08 | 0.08 | -0.05 | -38.47% | 13,119 | 2,200 | 1.11 | 0.00 | 13 | 68 | None |
| META | Options Chain | 599.12 | Call | 600.00 | 8/14 | No | 1.17 | 1.20 | 1.17 | -6.73 | -85.19% | 12,925 | 3,203 | 0.42 | 0.13 | 10 | 66 | None |
| SPCX | Options Chain | 132.98 | Call | 170.00 | 8/14 | No | 0.24 | 0.26 | 0.25 | +0.18 | +257.15% | 12,868 | 4,712 | 1.20 | 0.05 | 2 | 35 | None |
| MSTR | Options Chain | 96.51 | Call | 110.00 | 8/14 | No | 0.02 | 0.04 | 0.05 | -0.10 | -66.67% | 12,813 | 17,244 | 0.89 | 0.01 | 4 | 53 | None |
| UBER | Options Chain | 78.45 | Call | 80.00 | 9/18 | No | 1.50 | 1.57 | 1.50 | -1.25 | -45.46% | 12,711 | 10,613 | 0.33 | 0.32 | 8 | 54 | None |
| NVDA | Options Chain | 218.04 | Call | 215.00 | 8/21 | No | 10.80 | 10.95 | 10.86 | +4.43 | +68.90% | 12,685 | 39,721 | 0.35 | 0.79 | 17 | 63 | None |
| SPCX | Options Chain | 132.98 | Call | 155.00 | 8/21 | No | 3.95 | 4.05 | 4.05 | +2.85 | +237.50% | 12,621 | 13,159 | 0.80 | 0.35 | 2 | 35 | None |
| NOK | Options Chain | 9.47 | Call | 11.00 | 8/14 | No | 0.05 | 0.06 | 0.06 | +0.05 | +500.00% | 12,588 | 7,925 | 0.84 | 0.18 | 12 | 46 | None |
| LEN | Options Chain | 87.25 | Put | 80.00 | 8/21 | No | 0.15 | 0.35 | 0.25 | -0.05 | -16.67% | 12,561 | 1,756 | 0.35 | -0.14 | 12 | 60 | None |
| SPCX | Options Chain | 132.98 | Put | 100.00 | 8/21 | No | 0.08 | 0.09 | 0.08 | -0.10 | -55.56% | 12,551 | 26,851 | 1.08 | -0.01 | 2 | 35 | None |
| INTC | Options Chain | 97.91 | Call | 105.00 | 8/21 | No | 2.69 | 2.78 | 2.72 | +0.77 | +39.49% | 12,465 | 15,709 | 0.69 | 0.38 | 5 | 54 | None |
| PLUG | Options Chain | 2.22 | Call | 2.50 | 8/14 | No | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 12,443 | 37,672 | 1.12 | 0.15 | 5 | 25 | None |
| SPCX | Options Chain | 132.98 | Call | 142.00 | 8/14 | No | 6.20 | 6.55 | 6.20 | +4.82 | +349.28% | 12,440 | 2,497 | 0.90 | 0.68 | 2 | 35 | None |
| SPCX | Options Chain | 132.98 | Call | 152.50 | 8/14 | No | 1.89 | 1.94 | 1.92 | +1.54 | +405.27% | 12,397 | 3,371 | 0.99 | 0.29 | 2 | 35 | None |
| SMCI | Options Chain | 33.99 | Call | 39.00 | 8/21 | Yes | 1.26 | 1.38 | 1.33 | +0.55 | +70.52% | 12,387 | 1,112 | 0.80 | 0.42 | 14 | 54 | None |
| AMZN | Options Chain | 272.28 | Call | 270.00 | 8/14 | No | 1.45 | 1.49 | 1.48 | -2.93 | -66.44% | 12,382 | 4,326 | 0.31 | 0.36 | 12 | 68 | None |
| WEN | Options Chain | 7.51 | Call | 9.00 | 8/14 | No | 0.10 | 0.15 | 0.11 | +0.08 | +266.67% | 12,372 | 1,342 | 1.02 | 0.31 | 10 | 39 | None |
| MSFT | Options Chain | 502.35 | Put | 500.00 | 8/21 | No | 12.40 | 12.75 | 12.65 | +5.62 | +79.95% | 12,328 | 6,588 | 0.27 | -0.64 | 14 | 72 | None |
| MSFT | Options Chain | 502.35 | Call | 500.00 | 8/21 | No | 4.60 | 4.85 | 4.70 | -5.87 | -55.54% | 12,183 | 47,426 | 0.25 | 0.36 | 14 | 72 | None |
| CRWV | Options Chain | 104.52 | Call | 95.00 | 8/21 | No | 13.80 | 14.30 | 14.00 | +8.58 | +158.31% | 12,173 | 11,339 | 0.87 | 0.85 | 3 | 22 | None |
| SPCX | Options Chain | 132.98 | Put | 130.00 | 8/21 | No | 1.35 | 1.41 | 1.38 | -3.32 | -70.64% | 12,170 | 16,785 | 0.76 | -0.14 | 2 | 35 | None |
| NFLX | Options Chain | 75.10 | Call | 75.00 | 8/14 | No | 0.38 | 0.40 | 0.39 | -0.44 | -53.02% | 12,063 | 18,077 | 0.32 | 0.33 | 9 | 63 | None |
| SPCX | Options Chain | 132.98 | Call | 140.00 | 8/21 | No | 10.05 | 10.65 | 10.21 | +6.21 | +155.25% | 12,006 | 13,540 | 0.75 | 0.67 | 2 | 35 | None |
| AMZN | Options Chain | 272.28 | Put | 270.00 | 8/14 | No | 4.00 | 4.10 | 3.95 | +1.75 | +79.55% | 11,990 | 3,145 | 0.33 | -0.64 | 12 | 68 | None |
| SPCX | Options Chain | 132.98 | Call | 148.00 | 8/14 | No | 3.20 | 3.35 | 3.32 | +2.67 | +410.77% | 11,940 | 1,500 | 0.94 | 0.44 | 2 | 35 | None |
| GOOGL | Options Chain | 345.08 | Call | 360.00 | 8/14 | No | 0.15 | 0.17 | 0.17 | -0.22 | -56.41% | 11,933 | 9,890 | 0.36 | 0.05 | 11 | 65 | None |
| TTD | Options Chain | 13.55 | Put | 12.50 | 9/18 | No | 0.46 | 0.50 | 0.50 | +0.03 | +6.39% | 11,909 | 4,327 | 0.56 | -0.28 | 14 | 48 | None |
| HTZ | Options Chain | 2.46 | Call | 5.00 | 9/18 | No | 0.23 | 0.26 | 0.25 | +0.12 | +92.31% | 11,905 | 11,699 | 2.10 | 0.28 | 10 | 21 | None |
| INTC | Options Chain | 97.91 | Call | 103.00 | 8/14 | No | 1.40 | 1.45 | 1.40 | +0.47 | +50.54% | 11,894 | 1,874 | 0.75 | 0.37 | 5 | 54 | None |
| CSCO | Options Chain | 121.19 | Call | 130.00 | 8/14 | Yes | 3.35 | 3.40 | 3.35 | +1.61 | +92.53% | 11,892 | 3,557 | 1.57 | 0.36 | 7 | 58 | None |
| HTZ | Options Chain | 2.46 | Call | 2.50 | 8/28 | No | 0.50 | 0.54 | 0.54 | +0.23 | +74.20% | 11,814 | 4,876 | 1.67 | 0.68 | 10 | 21 | None |
| NVDA | Options Chain | 218.04 | Put | 212.50 | 8/14 | No | 0.15 | 0.16 | 0.16 | -0.97 | -85.85% | 11,813 | 24,585 | 0.45 | -0.06 | 17 | 63 | None |
| CZR | Options Chain | 29.84 | Call | 30.00 | 9/18 | No | 0.18 | 0.19 | 0.19 | -0.21 | -52.50% | 11,737 | 70,089 | 0.07 | 0.41 | 7 | 44 | None |
| SMCI | Options Chain | 33.99 | Call | 32.00 | 8/14 | Yes | 5.45 | 5.75 | 5.60 | +3.34 | +147.79% | 11,710 | 11,317 | 1.49 | 0.97 | 14 | 54 | None |
| NOK | Options Chain | 9.47 | Call | 10.00 | 8/14 | No | 0.42 | 0.47 | 0.49 | +0.43 | +716.67% | 11,698 | 22,822 | 0.78 | 0.72 | 12 | 46 | None |
| AMZN | Options Chain | 272.28 | Call | 272.50 | 8/14 | No | 0.79 | 0.82 | 0.82 | -2.11 | -72.02% | 11,545 | 4,177 | 0.32 | 0.23 | 12 | 68 | None |
| EQT | Options Chain | 54.40 | Put | 50.00 | 9/18 | No | 0.41 | 0.46 | 0.42 | -0.01 | -2.33% | 11,541 | 8,218 | 0.27 | -0.19 | 15 | 69 | None |
| NVDA | Options Chain | 218.04 | Call | 240.00 | 9/18 | Yes | 5.25 | 5.35 | 5.33 | +1.96 | +58.16% | 11,531 | 51,019 | 0.38 | 0.31 | 17 | 63 | None |
| CORZ | Options Chain | 20.50 | Call | 28.00 | 9/18 | No | 0.31 | 0.36 | 0.33 | +0.04 | +13.80% | 11,520 | 5,731 | 0.77 | 0.13 | 5 | 30 | None |
| INTC | Options Chain | 97.91 | Call | 102.00 | 8/14 | No | 1.76 | 1.81 | 1.74 | +0.59 | +51.31% | 11,492 | 2,855 | 0.75 | 0.44 | 5 | 54 | None |
| SPCX | Options Chain | 132.98 | Put | 135.00 | 10/16 | No | 11.10 | 11.30 | 11.20 | -4.90 | -30.44% | 11,477 | 6,848 | 0.70 | -0.33 | 2 | 35 | None |
| NVDA | Options Chain | 218.04 | Call | 227.50 | 8/21 | No | 3.25 | 3.35 | 3.30 | +1.71 | +107.55% | 11,458 | 7,315 | 0.33 | 0.41 | 17 | 63 | None |
| SPCX | Options Chain | 132.98 | Call | 157.50 | 8/14 | No | 1.05 | 1.08 | 1.03 | +0.81 | +368.19% | 11,452 | 8,549 | 1.05 | 0.17 | 2 | 35 | None |
| GOOGL | Options Chain | 345.08 | Call | 350.00 | 8/14 | No | 1.12 | 1.15 | 1.14 | -0.75 | -39.69% | 11,437 | 2,280 | 0.33 | 0.24 | 11 | 65 | None |
| SPCX | Options Chain | 132.98 | Call | 160.00 | 9/18 | No | 8.15 | 8.35 | 8.15 | +3.90 | +91.77% | 11,317 | 13,083 | 0.72 | 0.40 | 2 | 35 | None |
| TEVA | Options Chain | 36.51 | Call | 38.00 | 8/14 | No | 0.04 | 0.08 | 0.05 | -0.04 | -44.45% | 11,308 | 108 | 0.36 | 0.12 | 8 | 47 | None |
| TSLA | Options Chain | 332.99 | Call | 337.50 | 8/14 | No | 0.90 | 0.92 | 0.92 | -2.13 | -69.84% | 11,305 | 7,038 | 0.41 | 0.18 | 9 | 58 | None |
| SMCI | Options Chain | 33.99 | Call | 33.00 | 8/14 | Yes | 4.50 | 4.80 | 4.59 | +2.70 | +142.86% | 11,301 | 9,889 | 1.39 | 0.95 | 14 | 54 | None |
| AAPL | Options Chain | 305.07 | Put | 297.50 | 8/14 | No | 0.70 | 0.74 | 0.74 | +0.13 | +21.32% | 11,292 | 2,545 | 0.27 | -0.20 | 9 | 66 | None |
| SPCX | Options Chain | 132.98 | Put | 135.00 | 8/21 | No | 2.39 | 2.46 | 2.52 | -4.78 | -65.48% | 11,282 | 16,309 | 0.75 | -0.23 | 2 | 35 | None |
| MSFT | Options Chain | 502.35 | Call | 490.00 | 8/21 | No | 9.05 | 9.55 | 9.19 | -8.16 | -47.04% | 11,246 | 10,597 | 0.26 | 0.56 | 14 | 72 | None |
| INDI | Options Chain | 3.86 | Call | 4.00 | 9/18 | No | 0.60 | 0.65 | 0.63 | +0.20 | +46.52% | 11,234 | 319 | 1.18 | 0.59 | 6 | 29 | None |
| CORZ | Options Chain | 20.50 | Call | 30.00 | 9/18 | No | 0.16 | 0.28 | 0.24 | +0.12 | +100.00% | 11,225 | 30,115 | 0.80 | 0.07 | 5 | 30 | None |
| SMCI | Options Chain | 33.99 | Call | 42.00 | 8/21 | Yes | 0.58 | 0.65 | 0.59 | +0.12 | +25.54% | 11,170 | 1,810 | 0.85 | 0.22 | 14 | 54 | None |
| UBER | Options Chain | 78.45 | Call | 82.50 | 9/18 | No | 0.92 | 0.98 | 0.96 | -0.89 | -48.11% | 11,137 | 23,513 | 0.33 | 0.22 | 8 | 54 | None |
| ORCL | Options Chain | 147.20 | Call | 150.00 | 8/21 | No | 7.35 | 7.70 | 7.50 | +3.70 | +97.37% | 11,133 | 21,166 | 0.59 | 0.62 | 9 | 60 | None |
| SPCX | Options Chain | 132.98 | Put | 120.00 | 8/14 | No | 0.04 | 0.05 | 0.04 | -0.34 | -89.48% | 11,096 | 19,696 | 1.17 | -0.01 | 2 | 35 | None |
| SPCX | Options Chain | 132.98 | Put | 139.00 | 8/14 | No | 1.18 | 1.20 | 1.20 | -6.45 | -84.32% | 11,063 | 1,555 | 0.89 | -0.21 | 2 | 35 | None |
| TSLA | Options Chain | 332.99 | Call | 322.50 | 8/14 | No | 6.75 | 6.90 | 6.80 | -4.58 | -40.25% | 11,000 | 2,760 | 0.38 | 0.73 | 9 | 58 | None |
| SPCX | Options Chain | 132.98 | Put | 136.00 | 8/14 | No | 0.64 | 0.66 | 0.64 | -4.93 | -88.51% | 10,972 | 1,618 | 0.90 | -0.13 | 2 | 35 | None |
| SPCX | Options Chain | 132.98 | Put | 100.00 | 10/16 | No | 1.95 | 2.05 | 2.00 | -1.05 | -34.43% | 10,967 | 23,553 | 0.75 | -0.08 | 2 | 35 | None |
| INTC | Options Chain | 97.91 | Call | 110.00 | 9/18 | No | 5.40 | 5.60 | 5.45 | +0.85 | +18.48% | 10,937 | 44,946 | 0.69 | 0.39 | 5 | 54 | None |
| RIOT | Options Chain | 20.35 | Call | 23.00 | 8/21 | No | 0.29 | 0.34 | 0.29 | -0.13 | -30.96% | 10,937 | 8,478 | 0.89 | 0.21 | 5 | 44 | None |
| TSLA | Options Chain | 332.99 | Call | 327.50 | 8/17 | No | 4.90 | 5.10 | 5.00 | -3.80 | -43.19% | 10,889 | 309 | 0.32 | 0.52 | 9 | 58 | None |
| ET | Options Chain | 20.78 | Call | 23.00 | 1/15 | No | 0.34 | 0.38 | 0.36 | 0.00 | 0.00% | 10,863 | 17,839 | 0.20 | 0.21 | 14 | 65 | None |
| AAPL | Options Chain | 305.07 | Call | 300.00 | 8/14 | No | 3.60 | 3.85 | 3.70 | -2.35 | -38.85% | 10,854 | 2,579 | 0.26 | 0.67 | 9 | 66 | None |
| SPCX | Options Chain | 132.98 | Put | 145.00 | 8/21 | No | 6.25 | 6.40 | 6.35 | -9.00 | -58.64% | 10,840 | 7,745 | 0.76 | -0.45 | 2 | 35 | None |
| SMCI | Options Chain | 33.99 | Call | 36.50 | 8/14 | Yes | 1.51 | 1.83 | 1.73 | +0.75 | +76.54% | 10,829 | 1,353 | 1.01 | 0.68 | 14 | 54 | None |
| BAC | Options Chain | 64.00 | Put | 63.00 | 8/14 | No | 0.02 | 0.03 | 0.03 | -0.12 | -80.00% | 10,785 | 7,171 | 0.24 | -0.04 | 13 | 74 | None |
| TSLA | Options Chain | 332.99 | Call | 350.00 | 8/21 | No | 1.60 | 1.62 | 1.62 | -1.30 | -44.53% | 10,781 | 15,543 | 0.40 | 0.16 | 9 | 58 | None |
| ORCL | Options Chain | 147.20 | Call | 157.50 | 8/14 | No | 1.48 | 1.60 | 1.51 | +1.03 | +214.59% | 10,776 | 4,310 | 0.68 | 0.32 | 9 | 60 | None |
| PCG | Options Chain | 17.25 | Call | 18.00 | 9/18 | No | 0.70 | 0.85 | 0.83 | +0.11 | +15.28% | 10,769 | 51,506 | 0.46 | 0.44 | 9 | 50 | None |
| SPCX | Options Chain | 132.98 | Call | 175.00 | 8/21 | No | 1.05 | 1.10 | 1.09 | +0.77 | +240.63% | 10,731 | 5,634 | 0.89 | 0.11 | 2 | 35 | None |
| WULF | Options Chain | 17.27 | Call | 20.00 | 8/21 | No | 0.15 | 0.23 | 0.21 | +0.02 | +10.53% | 10,698 | 35,855 | 0.89 | 0.17 | 2 | 38 | None |
| SPCX | Options Chain | 132.98 | Call | 149.00 | 8/14 | No | 2.88 | 2.94 | 2.91 | +2.32 | +393.22% | 10,650 | 1,091 | 0.96 | 0.41 | 2 | 35 | None |
| ORCL | Options Chain | 147.20 | Call | 152.50 | 8/14 | No | 3.35 | 3.65 | 3.35 | +2.24 | +201.81% | 10,618 | 5,758 | 0.67 | 0.56 | 9 | 60 | None |
| CCJ | Options Chain | 99.00 | Put | 82.00 | 9/25 | No | 0.58 | 0.82 | 0.70 | -0.25 | -26.32% | 10,602 | 6,010 | 0.45 | -0.09 | 13 | 55 | None |
| NVDA | Options Chain | 218.04 | Put | 237.50 | 8/14 | No | 12.60 | 14.30 | 15.00 | -5.05 | -25.19% | 10,594 | 595 | 0.70 | -0.97 | 17 | 63 | None |
| NVDA | Options Chain | 218.04 | Call | 222.50 | 8/17 | No | 4.05 | 4.20 | 4.15 | +2.53 | +156.18% | 10,570 | 6,112 | 0.31 | 0.59 | 17 | 63 | None |
| ET | Options Chain | 20.78 | Call | 25.00 | 1/15 | No | 0.10 | 0.13 | 0.12 | -0.01 | -7.70% | 10,563 | 20,232 | 0.20 | 0.08 | 14 | 65 | None |
| QGEN | Options Chain | 42.65 | Call | 45.00 | 8/21 | No | 0.65 | 0.80 | 0.75 | -0.10 | -11.77% | 10,557 | 27,509 | 0.50 | 0.37 | 15 | 56 | None |
| CRWV | Options Chain | 104.52 | Put | 90.00 | 9/18 | No | 3.15 | 3.45 | 3.30 | -7.15 | -68.43% | 10,533 | 11,223 | 0.78 | -0.20 | 3 | 22 | None |
| OCUL | Options Chain | 9.80 | Put | 9.00 | 9/18 | No | 0.90 | 1.05 | 0.95 | -0.01 | -1.05% | 10,525 | 1,072 | 1.32 | -0.28 | 7 | 30 | None |
| TSLA | Options Chain | 332.99 | Put | 315.00 | 8/14 | No | 0.43 | 0.44 | 0.43 | +0.02 | +4.88% | 10,512 | 1,956 | 0.41 | -0.10 | 9 | 58 | None |
| AAPL | Options Chain | 305.07 | Call | 320.00 | 8/14 | No | 0.03 | 0.04 | 0.04 | -0.06 | -60.00% | 10,457 | 16,407 | 0.35 | 0.01 | 9 | 66 | None |
| SPCX | Options Chain | 132.98 | Put | 125.00 | 8/14 | No | 0.08 | 0.09 | 0.09 | -0.92 | -91.09% | 10,423 | 10,350 | 1.05 | -0.02 | 2 | 35 | None |
| ONDS | Options Chain | 9.91 | Call | 10.50 | 8/14 | Yes | 0.40 | 0.41 | 0.41 | +0.07 | +20.59% | 10,354 | 9,069 | 2.33 | 0.38 | 9 | 38 | None |
| ONDS | Options Chain | 9.91 | Call | 13.00 | 9/18 | Yes | 0.46 | 0.50 | 0.48 | -0.01 | -2.05% | 10,343 | 43,775 | 1.12 | 0.27 | 9 | 38 | None |
| MRVL | Options Chain | 214.86 | Call | 237.50 | 8/14 | No | 0.50 | 0.59 | 0.60 | -0.01 | -1.64% | 10,329 | 2,989 | 0.86 | 0.09 | 10 | 60 | None |
| AMZN | Options Chain | 272.28 | Call | 280.00 | 8/14 | No | 0.10 | 0.12 | 0.11 | -0.57 | -83.83% | 10,318 | 15,789 | 0.35 | 0.03 | 12 | 68 | None |
| NBIS | Options Chain | 208.50 | Put | 220.00 | 8/14 | No | 0.59 | 0.61 | 0.59 | -30.31 | -98.10% | 10,302 | 6,198 | 1.39 | -0.05 | 3 | 22 | None |
| WBD | Options Chain | 27.11 | Call | 29.00 | 10/16 | No | 0.55 | 0.67 | 0.62 | +0.14 | +29.17% | 10,295 | 37,620 | 0.26 | 0.32 | 3 | 19 | None |
| NBIS | Options Chain | 208.50 | Call | 240.00 | 8/14 | No | 21.60 | 22.80 | 22.20 | +20.34 | +1,093.55% | 10,236 | 3,629 | 1.29 | 0.80 | 3 | 22 | None |
| AAPL | Options Chain | 305.07 | Put | 302.50 | 8/14 | No | 2.31 | 2.48 | 2.37 | +0.62 | +35.43% | 10,230 | 2,978 | 0.26 | -0.51 | 9 | 66 | None |
| GOOG | Options Chain | 344.25 | Call | 370.00 | 8/21 | No | 0.44 | 0.50 | 0.46 | -0.21 | -31.35% | 10,221 | 13,132 | 0.32 | 0.05 | 11 | 65 | None |
| NVDA | Options Chain | 218.04 | Put | 225.00 | 8/21 | No | 4.95 | 5.05 | 4.96 | -4.29 | -46.38% | 10,211 | 7,787 | 0.33 | -0.51 | 17 | 63 | None |
| NOK | Options Chain | 9.47 | Call | 17.00 | 12/18 | Yes | 0.36 | 0.40 | 0.39 | +0.14 | +56.00% | 10,210 | 40,316 | 0.74 | 0.18 | 12 | 46 | None |
| NVDA | Options Chain | 218.04 | Call | 245.00 | 9/18 | Yes | 4.00 | 4.10 | 4.05 | +1.59 | +64.64% | 10,202 | 25,533 | 0.38 | 0.26 | 17 | 63 | None |
| PLTR | Options Chain | 174.41 | Call | 190.00 | 8/14 | No | 0.05 | 0.06 | 0.05 | -0.18 | -78.27% | 10,195 | 11,781 | 0.67 | 0.01 | 11 | 52 | None |
| SHEL | Options Chain | 90.80 | Call | 92.00 | 8/14 | No | 0.05 | 0.15 | 0.15 | -0.10 | -40.00% | 10,186 | 236 | 0.29 | 0.14 | 15 | 61 | None |
| CRWV | Options Chain | 104.52 | Call | 100.00 | 8/14 | No | 8.25 | 8.50 | 8.35 | +5.50 | +192.99% | 10,101 | 14,450 | 1.05 | 0.85 | 3 | 22 | None |
| WBD | Options Chain | 27.11 | Call | 29.00 | 9/18 | No | 0.28 | 0.40 | 0.33 | +0.13 | +65.00% | 10,065 | 33,985 | 0.24 | 0.22 | 3 | 19 | None |
| WBD | Options Chain | 27.11 | Call | 29.00 | 11/20 | No | 0.64 | 1.02 | 0.75 | +0.15 | +25.00% | 10,060 | 5,151 | 0.26 | 0.39 | 3 | 19 | None |
| SPCX | Options Chain | 132.98 | Put | 143.00 | 8/14 | No | 2.44 | 2.51 | 2.46 | -8.48 | -77.52% | 10,050 | 166 | 0.91 | -0.36 | 2 | 35 | None |
| T | Options Chain | 24.49 | Put | 24.00 | 8/14 | No | 0.07 | 0.09 | 0.09 | +0.01 | +12.50% | 10,014 | 3,667 | 0.28 | -0.23 | 14 | 69 | None |
| ARDX | Options Chain | 3.95 | Put | 4.00 | 1/15 | No | 0.45 | 0.70 | 0.65 | -0.02 | -2.99% | 10,010 | 10,563 | 0.59 | -0.39 | 8 | 34 |
Small Cap Stock List |
| CORZ | Options Chain | 20.50 | Put | 13.00 | 9/18 | No | 0.04 | 0.22 | 0.07 | -0.02 | -22.23% | 10,000 | 12,099 | 0.93 | -0.02 | 5 | 30 | None |
| AS | Options Chain | 33.80 | Put | 25.00 | 9/18 | No | 0.10 | 0.40 | 0.15 | -0.05 | -25.00% | 10,000 | 49 | 0.65 | -0.06 | 3 | 20 | None |
| EOSE | Options Chain | 4.25 | Call | 4.50 | 8/14 | No | 0.04 | 0.06 | 0.05 | -0.04 | -44.45% | 9,999 | 7,385 | 1.08 | 0.28 | 6 | 32 | None |
| HTZ | Options Chain | 2.46 | Call | 3.00 | 8/28 | No | 0.35 | 0.36 | 0.36 | +0.17 | +89.48% | 9,976 | 6,355 | 1.92 | 0.50 | 10 | 21 | None |
| SOFI | Options Chain | 17.97 | Call | 18.50 | 8/14 | No | 0.07 | 0.08 | 0.08 | -0.07 | -46.67% | 9,967 | 19,289 | 0.49 | 0.21 | 10 | 46 | None |
| GOOGL | Options Chain | 345.08 | Put | 340.00 | 8/14 | No | 1.71 | 1.77 | 1.71 | -0.89 | -34.24% | 9,927 | 3,787 | 0.33 | -0.31 | 11 | 65 | None |
| NBIS | Options Chain | 208.50 | Call | 330.00 | 8/21 | No | 2.31 | 2.71 | 2.52 | +2.17 | +620.00% | 9,892 | 1,583 | 1.19 | 0.11 | 3 | 22 | None |
| SOFI | Options Chain | 17.97 | Call | 18.50 | 8/21 | No | 0.27 | 0.28 | 0.28 | -0.07 | -20.00% | 9,880 | 10,383 | 0.44 | 0.34 | 10 | 46 | None |
| META | Options Chain | 599.12 | Call | 590.00 | 8/14 | No | 2.70 | 2.94 | 2.70 | -10.85 | -80.08% | 9,868 | 1,672 | 0.40 | 0.26 | 10 | 66 | None |
| MU | Options Chain | 867.00 | Call | 930.00 | 8/14 | No | 12.20 | 12.95 | 12.62 | +7.67 | +154.95% | 9,854 | 2,383 | 0.75 | 0.37 | 13 | 68 | None |
| V | Options Chain | 362.71 | Call | 360.00 | 10/16 | No | 13.50 | 14.30 | 14.18 | -2.12 | -13.01% | 9,815 | 411 | 0.20 | 0.56 | 10 | 64 | None |
| TSLA | Options Chain | 332.99 | Put | 335.00 | 8/14 | No | 8.60 | 8.85 | 8.45 | +2.34 | +38.30% | 9,803 | 1,186 | 0.41 | -0.76 | 9 | 58 | None |
| CORZ | Options Chain | 20.50 | Put | 16.00 | 9/25 | No | 0.31 | 0.50 | 0.35 | -0.25 | -41.67% | 9,791 | 2 | 0.79 | -0.14 | 5 | 30 | None |
| HTZ | Options Chain | 2.46 | Put | 2.50 | 8/21 | No | 0.16 | 0.18 | 0.16 | -0.13 | -44.83% | 9,774 | 9,227 | 1.74 | -0.30 | 10 | 21 | None |
| PLTR | Options Chain | 174.41 | Put | 172.50 | 8/14 | No | 3.25 | 3.35 | 3.29 | +1.06 | +47.54% | 9,703 | 2,785 | 0.50 | -0.57 | 11 | 52 | None |
| CRWV | Options Chain | 104.52 | Call | 115.00 | 8/21 | No | 2.81 | 2.96 | 2.93 | +1.61 | +121.97% | 9,701 | 4,583 | 0.84 | 0.33 | 3 | 22 | None |
| RIOT | Options Chain | 20.35 | Put | 16.00 | 9/11 | No | 0.27 | 0.40 | 0.33 | -0.08 | -19.52% | 9,692 | 96 | 0.81 | -0.13 | 5 | 44 | None |
| ORCL | Options Chain | 147.20 | Call | 150.00 | 8/14 | No | 4.80 | 5.00 | 4.90 | +3.15 | +180.00% | 9,673 | 15,789 | 0.65 | 0.69 | 9 | 60 | None |
| OWL | Options Chain | 12.38 | Call | 10.00 | 9/18 | No | 2.15 | 2.35 | 2.23 | 0.00 | 0.00% | 9,612 | 8,594 | 0.69 | 0.97 | 7 | 55 | None |
| NVDA | Options Chain | 218.04 | Call | 235.00 | 8/28 | Yes | 4.05 | 4.20 | 4.15 | +1.89 | +83.63% | 9,609 | 9,386 | 0.44 | 0.32 | 17 | 63 | None |
| MARA | Options Chain | 9.86 | Call | 10.00 | 8/14 | No | 0.12 | 0.14 | 0.14 | -0.06 | -30.00% | 9,608 | 15,353 | 0.93 | 0.31 | 4 | 39 | None |
| NVDA | Options Chain | 218.04 | Put | 205.00 | 8/14 | No | 0.04 | 0.05 | 0.04 | -0.20 | -83.34% | 9,587 | 19,540 | 0.55 | -0.01 | 17 | 63 | None |
| HTZ | Options Chain | 2.46 | Call | 2.00 | 9/18 | No | 0.90 | 0.95 | 0.90 | +0.26 | +40.63% | 9,575 | 44,675 | 1.49 | 0.82 | 10 | 21 | None |
| LAES | Options Chain | 2.56 | Call | 2.50 | 8/21 | No | 0.19 | 0.25 | 0.24 | +0.07 | +41.18% | 9,570 | 8,613 | 0.80 | 0.71 | 8 | 18 | None |
| MSFT | Options Chain | 502.35 | Put | 495.00 | 8/14 | No | 5.25 | 5.55 | 5.33 | +3.22 | +152.61% | 9,563 | 4,337 | 0.30 | -0.58 | 14 | 72 | None |
| SPCX | Options Chain | 132.98 | Call | 138.00 | 8/14 | No | 8.90 | 9.50 | 9.10 | +6.82 | +299.13% | 9,560 | 2,939 | 0.86 | 0.82 | 2 | 35 | None |
| AAOI | Options Chain | 135.16 | Call | 140.00 | 8/14 | No | 4.50 | 5.00 | 4.67 | -0.03 | -0.64% | 9,554 | 1,680 | 1.34 | 0.47 | 8 | 44 | None |
| NVDA | Options Chain | 218.04 | Put | 247.50 | 8/14 | No | 22.70 | 25.30 | 25.16 | -4.43 | -14.98% | 9,517 | 0 | 1.02 | -1.00 | 17 | 63 | None |
| AAPL | Options Chain | 305.07 | Put | 150.00 | 8/21 | No | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 9,500 | 1,232 | 1.50 | 0.00 | 9 | 66 | None |
| PLTR | Options Chain | 174.41 | Put | 160.00 | 8/14 | No | 0.17 | 0.19 | 0.18 | -0.04 | -18.19% | 9,471 | 8,416 | 0.58 | -0.07 | 11 | 52 | None |
| LAES | Options Chain | 2.56 | Call | 2.50 | 8/14 | No | 0.15 | 0.21 | 0.21 | +0.08 | +61.54% | 9,462 | 23,256 | 1.11 | 0.84 | 8 | 18 | None |
| NVDA | Options Chain | 218.04 | Put | 242.50 | 8/14 | No | 17.50 | 20.30 | 18.95 | -6.09 | -24.33% | 9,408 | 0 | 0.75 | -0.99 | 17 | 63 | None |
| MSTR | Options Chain | 96.51 | Call | 100.00 | 8/14 | No | 0.50 | 0.52 | 0.50 | -0.71 | -58.68% | 9,398 | 19,378 | 0.74 | 0.19 | 4 | 53 | None |
| SPCX | Options Chain | 132.98 | Put | 137.00 | 8/14 | No | 0.78 | 0.81 | 0.79 | -5.26 | -86.95% | 9,359 | 2,559 | 0.90 | -0.15 | 2 | 35 | None |
| NVDA | Options Chain | 218.04 | Call | 217.50 | 8/14 | No | 7.10 | 7.35 | 7.28 | +4.29 | +143.48% | 9,337 | 7,926 | 0.40 | 0.84 | 17 | 63 | None |
| V | Options Chain | 362.71 | Call | 355.00 | 10/16 | No | 16.25 | 17.25 | 17.17 | -2.31 | -11.86% | 9,336 | 141 | 0.21 | 0.62 | 10 | 64 | None |
| SMCI | Options Chain | 33.99 | Call | 40.00 | 9/18 | Yes | 2.60 | 2.85 | 2.77 | +1.30 | +88.44% | 9,320 | 14,537 | 0.76 | 0.46 | 14 | 54 | None |
| NVDA | Options Chain | 218.04 | Call | 240.00 | 8/14 | No | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 9,310 | 13,598 | 0.43 | 0.02 | 17 | 63 | None |
| NVDA | Options Chain | 218.04 | Call | 230.00 | 8/28 | Yes | 5.75 | 5.90 | 5.83 | +2.38 | +68.99% | 9,305 | 13,664 | 0.44 | 0.41 | 17 | 63 | None |
| CRWV | Options Chain | 104.52 | Call | 130.00 | 8/14 | No | 0.04 | 0.05 | 0.05 | -0.08 | -61.54% | 9,239 | 3,669 | 1.15 | 0.01 | 3 | 22 | None |
| WEN | Options Chain | 7.51 | Call | 9.00 | 8/21 | No | 0.25 | 0.35 | 0.30 | +0.27 | +900.00% | 9,191 | 34,059 | 0.83 | 0.40 | 10 | 39 | None |
| SMCI | Options Chain | 33.99 | Put | 36.00 | 8/14 | Yes | 0.41 | 0.44 | 0.42 | -5.08 | -92.37% | 9,175 | 144 | 0.94 | -0.25 | 14 | 54 | None |
| SPCX | Options Chain | 132.98 | Put | 138.00 | 8/14 | No | 0.97 | 1.00 | 0.98 | -6.02 | -86.00% | 9,166 | 653 | 0.89 | -0.18 | 2 | 35 | None |
| NVDA | Options Chain | 218.04 | Call | 225.00 | 8/28 | Yes | 7.90 | 8.00 | 7.99 | +3.08 | +62.73% | 9,163 | 17,105 | 0.44 | 0.51 | 17 | 63 | None |
| TSLA | Options Chain | 332.99 | Put | 340.00 | 8/14 | No | 12.85 | 13.65 | 12.80 | +3.34 | +35.31% | 9,157 | 1,972 | 0.48 | -0.87 | 9 | 58 | None |
| SPCX | Options Chain | 132.98 | Put | 142.00 | 8/14 | No | 2.07 | 2.13 | 2.09 | -8.63 | -80.51% | 9,069 | 385 | 0.91 | -0.32 | 2 | 35 | None |
| SPCX | Options Chain | 132.98 | Put | 145.00 | 9/18 | No | 12.10 | 12.25 | 12.19 | -7.16 | -37.01% | 9,065 | 9,310 | 0.70 | -0.44 | 2 | 35 | None |
| AMZN | Options Chain | 272.28 | Put | 265.00 | 8/14 | No | 1.49 | 1.58 | 1.51 | +0.76 | +101.34% | 9,046 | 4,337 | 0.33 | -0.33 | 12 | 68 | None |
| NVDA | Options Chain | 218.04 | Call | 240.00 | 8/21 | No | 0.60 | 0.63 | 0.62 | +0.33 | +113.80% | 9,023 | 43,218 | 0.34 | 0.11 | 17 | 63 | None |
| GOOGL | Options Chain | 345.08 | Put | 335.00 | 8/14 | No | 0.62 | 0.66 | 0.64 | -0.54 | -45.77% | 9,019 | 4,162 | 0.34 | -0.15 | 11 | 65 | None |
| SPCX | Options Chain | 132.98 | Call | 170.00 | 8/21 | No | 1.45 | 1.52 | 1.46 | +1.04 | +247.62% | 9,005 | 23,429 | 0.87 | 0.15 | 2 | 35 | None |
| AAPL | Options Chain | 305.07 | Put | 295.00 | 8/14 | No | 0.36 | 0.40 | 0.38 | +0.01 | +2.71% | 8,997 | 9,380 | 0.29 | -0.13 | 9 | 66 | None |
| SMCI | Options Chain | 33.99 | Call | 37.50 | 8/14 | Yes | 1.04 | 1.19 | 1.15 | +0.34 | +41.98% | 8,990 | 1,154 | 0.99 | 0.53 | 14 | 54 | None |
| AAPL | Options Chain | 305.07 | Call | 320.00 | 8/21 | No | 0.40 | 0.41 | 0.40 | -0.30 | -42.86% | 8,987 | 26,444 | 0.25 | 0.08 | 9 | 66 | None |
| AMC | Options Chain | 2.39 | Call | 3.00 | 8/21 | No | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 8,953 | 88,880 | 1.11 | 0.17 | 7 | 30 | None |
| ONDS | Options Chain | 9.91 | Put | 9.50 | 8/14 | Yes | 0.50 | 0.51 | 0.51 | +0.01 | +2.00% | 8,889 | 4,822 | 2.27 | -0.39 | 9 | 38 | None |
| SPCX | Options Chain | 132.98 | Put | 125.00 | 9/18 | No | 4.15 | 4.35 | 4.30 | -3.25 | -43.05% | 8,883 | 18,470 | 0.71 | -0.20 | 2 | 35 | None |
| RIOT | Options Chain | 20.35 | Call | 24.00 | 9/18 | No | 1.02 | 1.09 | 1.08 | -0.05 | -4.43% | 8,861 | 13,909 | 0.88 | 0.33 | 5 | 44 | None |
| TE | Options Chain | 5.47 | Call | 8.00 | 9/18 | No | 0.15 | 0.20 | 0.18 | -0.17 | -48.58% | 8,846 | 15,621 | 1.34 | 0.17 | 3 | 16 | None |
| SMCI | Options Chain | 33.99 | Call | 39.00 | 8/14 | Yes | 0.56 | 0.63 | 0.60 | -0.01 | -1.64% | 8,833 | 5,982 | 1.03 | 0.34 | 14 | 54 | None |
| MARA | Options Chain | 9.86 | Call | 10.50 | 8/14 | No | 0.04 | 0.05 | 0.05 | -0.04 | -44.45% | 8,827 | 45,072 | 0.97 | 0.11 | 4 | 39 | None |
| ONDS | Options Chain | 9.91 | Put | 9.00 | 8/14 | Yes | 0.26 | 0.29 | 0.29 | -0.01 | -3.34% | 8,801 | 6,531 | 2.17 | -0.27 | 9 | 38 | 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 |
| ONDS | Options Chain | 9.91 | Put | 8.50 | 8/14 | Yes | 0.13 | 0.15 | 0.14 | 0.00 | 0.00% | 8,743 | 7,951 | 2.13 | -0.16 | 9 | 38 | None |
| AAPL | Options Chain | 305.07 | Call | 315.00 | 8/14 | No | 0.10 | 0.11 | 0.11 | -0.18 | -62.07% | 8,726 | 14,917 | 0.31 | 0.04 | 9 | 66 | None |
| RILY | Options Chain | 7.27 | Call | 8.00 | 8/14 | No | 0.05 | 0.06 | 0.06 | +0.02 | +50.00% | 8,725 | 5,827 | 0.98 | 0.18 | 14 | 29 | None |
| NBIS | Options Chain | 208.50 | Call | 300.00 | 8/21 | No | 5.70 | 6.00 | 5.90 | +5.13 | +666.24% | 8,712 | 4,985 | 1.15 | 0.23 | 3 | 22 | None |
| NOK | Options Chain | 9.47 | Put | 10.00 | 8/14 | No | 0.09 | 0.11 | 0.11 | -0.48 | -81.36% | 8,651 | 2,194 | 0.76 | -0.28 | 12 | 46 | None |
| IREN | Options Chain | 41.47 | Call | 50.00 | 8/21 | No | 0.62 | 0.67 | 0.65 | +0.30 | +85.72% | 8,645 | 18,516 | 0.93 | 0.20 | 10 | 44 | None |
| INTC | Options Chain | 97.91 | Put | 100.00 | 8/14 | No | 1.71 | 1.74 | 1.73 | -2.33 | -57.39% | 8,604 | 3,331 | 0.74 | -0.42 | 5 | 54 | None |
| GOOG | Options Chain | 344.25 | Put | 340.00 | 8/14 | No | 2.03 | 2.13 | 2.10 | -0.56 | -21.06% | 8,601 | 2,863 | 0.31 | -0.38 | 11 | 65 | None |
| APH | Options Chain | 167.50 | Put | 120.00 | 8/21 | No | 0.00 | 0.05 | 0.02 | -0.06 | -75.00% | 8,595 | 10,745 | 0.91 | 0.00 | 8 | 59 | None |
| META | Options Chain | 599.12 | Call | 600.00 | 8/21 | No | 5.35 | 5.45 | 5.40 | -8.28 | -60.53% | 8,574 | 10,986 | 0.36 | 0.27 | 10 | 66 | None |
| SNDK | Options Chain | 1,277.97 | Call | 1,500.00 | 8/14 | No | 6.00 | 6.20 | 6.10 | +3.45 | +130.19% | 8,557 | 2,864 | 1.18 | 0.11 | 3 | 22 | None |
| NFLX | Options Chain | 75.10 | Call | 75.00 | 9/18 | No | 2.72 | 2.76 | 2.72 | -0.44 | -13.93% | 8,524 | 18,242 | 0.31 | 0.50 | 9 | 63 | None |
| NOK | Options Chain | 9.47 | Call | 11.00 | 11/20 | Yes | 1.25 | 1.28 | 1.24 | +0.42 | +51.22% | 8,518 | 11,468 | 0.69 | 0.51 | 12 | 46 | None |
| ACHR | Options Chain | 6.78 | Call | 6.50 | 8/14 | No | 0.08 | 0.10 | 0.09 | -0.35 | -79.55% | 8,511 | 9,737 | 0.90 | 0.33 | 7 | 37 | 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 | ||
| NOK | Options Chain | 9.47 | Call | 9.50 | 8/14 | No | 0.82 | 0.88 | 0.86 | +0.64 | +290.91% | 8,487 | 19,916 | 0.92 | 0.91 | 12 | 46 | None |
| SOFI | Options Chain | 17.97 | Call | 18.00 | 8/21 | No | 0.46 | 0.47 | 0.47 | -0.09 | -16.08% | 8,472 | 37,433 | 0.42 | 0.51 | 10 | 46 | None |
| NBIS | Options Chain | 208.50 | Call | 270.00 | 8/14 | No | 5.75 | 5.85 | 5.75 | +5.27 | +1,097.92% | 8,452 | 1,161 | 1.32 | 0.35 | 3 | 22 | None |
| WMT | Options Chain | 113.15 | Call | 116.00 | 8/14 | No | 0.96 | 0.98 | 0.91 | +0.69 | +313.64% | 8,427 | 4,262 | 0.26 | 0.52 | 9 | 55 | None |
| CRWV | Options Chain | 104.52 | Call | 107.00 | 8/14 | No | 3.40 | 3.65 | 3.40 | +1.87 | +122.23% | 8,399 | 2,076 | 1.01 | 0.55 | 3 | 22 | None |
| SLS | Options Chain | 11.06 | Put | 10.00 | 9/25 | Yes | 1.60 | 1.80 | 1.70 | -0.75 | -30.62% | 8,382 | 2,450 | 1.68 | -0.28 | 8 | 34 | None |
| T | Options Chain | 24.49 | Call | 24.50 | 8/14 | No | 0.08 | 0.10 | 0.09 | -0.14 | -60.87% | 8,368 | 4,794 | 0.23 | 0.35 | 14 | 69 | None |
| SPCX | Options Chain | 132.98 | Put | 100.00 | 9/18 | No | 0.74 | 0.78 | 0.76 | -0.66 | -46.48% | 8,359 | 26,351 | 0.77 | -0.05 | 2 | 35 | None |
| NVDA | Options Chain | 218.04 | Call | 260.00 | 8/21 | No | 0.07 | 0.08 | 0.08 | +0.03 | +60.00% | 8,355 | 24,406 | 0.43 | 0.00 | 17 | 63 | None |
| PLTR | Options Chain | 174.41 | Call | 177.50 | 8/14 | No | 0.59 | 0.62 | 0.62 | -1.62 | -72.33% | 8,339 | 6,774 | 0.51 | 0.19 | 11 | 52 | None |
| MU | Options Chain | 867.00 | Call | 925.00 | 8/14 | No | 14.10 | 14.70 | 14.00 | +8.43 | +151.35% | 8,310 | 974 | 0.75 | 0.41 | 13 | 68 | None |
| NVDA | Options Chain | 218.04 | Put | 220.00 | 9/04 | Yes | 6.95 | 7.10 | 7.05 | -3.05 | -30.20% | 8,294 | 4,770 | 0.41 | -0.40 | 17 | 63 | None |
| NOK | Options Chain | 9.47 | Call | 10.00 | 11/20 | Yes | 1.61 | 1.69 | 1.64 | +0.48 | +41.38% | 8,288 | 22,463 | 0.68 | 0.62 | 12 | 46 | None |
| SPCX | Options Chain | 132.98 | Put | 120.00 | 9/18 | No | 3.05 | 3.15 | 3.10 | -2.55 | -45.14% | 8,286 | 15,630 | 0.71 | -0.15 | 2 | 35 | None |
| PLTR | Options Chain | 174.41 | Call | 182.50 | 8/14 | No | 0.18 | 0.19 | 0.19 | -0.70 | -78.66% | 8,261 | 5,730 | 0.55 | 0.06 | 11 | 52 | None |
| MPT | Options Chain | 4.03 | Put | 5.50 | 3/19 | No | 1.56 | 1.60 | 1.60 | -0.08 | -4.77% | 8,232 | 1,910 | 0.50 | -0.83 | 3 | 15 | None |
| TSLA | Options Chain | 332.99 | Call | 332.50 | 8/19 | No | 4.30 | 4.45 | 4.45 | -2.99 | -40.19% | 8,225 | 2,047 | 0.35 | 0.39 | 9 | 58 | None |
| TE | Options Chain | 5.47 | Call | 6.00 | 9/18 | No | 0.40 | 0.45 | 0.45 | -0.28 | -38.36% | 8,197 | 13,391 | 1.23 | 0.37 | 3 | 16 | None |
| NVDA | Options Chain | 218.04 | Call | 230.00 | 9/18 | Yes | 8.70 | 8.85 | 8.81 | +2.92 | +49.58% | 8,181 | 31,950 | 0.39 | 0.45 | 17 | 63 | None |
| TSLA | Options Chain | 332.99 | Call | 345.00 | 8/14 | No | 0.31 | 0.32 | 0.32 | -0.97 | -75.20% | 8,168 | 6,942 | 0.46 | 0.06 | 9 | 58 | None |
| MSFT | Options Chain | 502.35 | Call | 500.00 | 8/14 | No | 1.40 | 1.50 | 1.51 | -5.99 | -79.87% | 8,165 | 3,223 | 0.27 | 0.25 | 14 | 72 | None |
| SLS | Options Chain | 11.06 | Put | 10.00 | 10/16 | Yes | 2.40 | 3.00 | 2.90 | -0.79 | -21.41% | 8,154 | 14,404 | 2.03 | -0.29 | 8 | 34 | None |
| SLS | Options Chain | 11.06 | Put | 10.00 | 1/15 | Yes | 4.40 | 4.80 | 4.74 | -0.16 | -3.27% | 8,152 | 4,532 | 2.06 | -0.24 | 8 | 34 | None |
| SMCI | Options Chain | 33.99 | Call | 35.50 | 8/14 | Yes | 2.27 | 2.60 | 2.42 | +1.22 | +101.67% | 8,112 | 1,918 | 1.04 | 0.81 | 14 | 54 | None |
| LEN | Options Chain | 87.25 | Put | 83.00 | 8/21 | No | 0.85 | 1.05 | 0.85 | +0.10 | +13.34% | 8,092 | 313 | 0.37 | -0.29 | 12 | 60 | None |
| TTD | Options Chain | 13.55 | Call | 14.00 | 8/21 | No | 0.26 | 0.27 | 0.26 | -0.03 | -10.35% | 8,043 | 3,447 | 0.56 | 0.35 | 14 | 48 | None |
| ACHR | Options Chain | 6.78 | Call | 7.00 | 8/14 | No | 0.02 | 0.03 | 0.02 | -0.17 | -89.48% | 8,028 | 14,093 | 1.09 | 0.07 | 7 | 37 | None |
| CRWV | Options Chain | 104.52 | Put | 105.00 | 8/14 | No | 1.86 | 1.93 | 1.85 | -14.80 | -88.89% | 8,028 | 543 | 0.96 | -0.35 | 3 | 22 | None |
| ENVX | Options Chain | 4.83 | Call | 7.00 | 9/18 | Yes | 0.16 | 0.18 | 0.18 | -0.02 | -10.00% | 8,006 | 823 | 1.20 | 0.19 | 5 | 26 | None |
| MSTR | Options Chain | 96.51 | Call | 111.00 | 8/14 | No | 0.01 | 0.05 | 0.01 | -0.10 | -90.91% | 7,997 | 9,642 | 0.91 | 0.01 | 4 | 53 | None |
| NVDA | Options Chain | 218.04 | Call | 222.50 | 8/21 | No | 5.65 | 5.75 | 5.65 | +2.73 | +93.50% | 7,990 | 9,847 | 0.34 | 0.57 | 17 | 63 | None |
| NFLX | Options Chain | 75.10 | Put | 75.00 | 10/16 | No | 4.45 | 4.60 | 4.55 | +0.10 | +2.25% | 7,958 | 13,174 | 0.35 | -0.48 | 9 | 63 | None |
| TSLA | Options Chain | 332.99 | Put | 317.50 | 8/14 | No | 0.68 | 0.70 | 0.69 | +0.09 | +15.00% | 7,956 | 1,997 | 0.40 | -0.14 | 9 | 58 | None |
| META | Options Chain | 599.12 | Call | 585.00 | 8/14 | No | 4.20 | 4.35 | 4.28 | -14.74 | -77.50% | 7,928 | 590 | 0.40 | 0.37 | 10 | 66 | None |
| OWL | Options Chain | 12.38 | Call | 10.00 | 8/14 | No | 2.15 | 2.25 | 2.25 | +0.05 | +2.28% | 7,926 | 598 | 2.47 | 1.00 | 7 | 55 | None |
| CSCO | Options Chain | 121.19 | Call | 135.00 | 8/14 | Yes | 2.07 | 2.18 | 2.07 | +1.18 | +132.59% | 7,926 | 1,328 | 1.58 | 0.25 | 7 | 58 | None |
| MU | Options Chain | 867.00 | Call | 950.00 | 8/21 | No | 23.00 | 23.95 | 23.00 | +10.34 | +81.68% | 7,906 | 4,748 | 0.68 | 0.37 | 13 | 68 | None |
| NVDA | Options Chain | 218.04 | Put | 220.00 | 8/17 | No | 1.48 | 1.55 | 1.53 | -3.22 | -67.79% | 7,903 | 6,621 | 0.31 | -0.30 | 17 | 63 | None |
| SMCI | Options Chain | 33.99 | Put | 25.00 | 9/18 | Yes | 0.15 | 0.18 | 0.18 | -0.72 | -80.00% | 7,896 | 12,000 | 0.79 | -0.05 | 14 | 54 | None |
| NFLX | Options Chain | 75.10 | Call | 75.00 | 8/21 | No | 1.06 | 1.09 | 1.07 | -0.43 | -28.67% | 7,889 | 14,930 | 0.30 | 0.43 | 9 | 63 | None |
| NBIS | Options Chain | 208.50 | Call | 235.00 | 8/14 | No | 25.35 | 26.80 | 25.40 | +23.11 | +1,009.17% | 7,838 | 1,204 | 1.36 | 0.85 | 3 | 22 | None |
| INTC | Options Chain | 97.91 | Put | 96.00 | 8/14 | No | 0.52 | 0.55 | 0.55 | -1.27 | -69.78% | 7,832 | 1,030 | 0.75 | -0.18 | 5 | 54 | None |
| CSCO | Options Chain | 121.19 | Put | 110.00 | 8/14 | Yes | 0.72 | 0.73 | 0.73 | -0.32 | -30.48% | 7,829 | 1,377 | 1.38 | -0.11 | 7 | 58 | None |
| NOK | Options Chain | 9.47 | Call | 12.00 | 8/28 | No | 0.13 | 0.14 | 0.13 | +0.09 | +225.00% | 7,812 | 2,294 | 0.71 | 0.18 | 12 | 46 | None |
| PSKY | Options Chain | 9.35 | Put | 6.00 | 12/18 | No | 0.06 | 0.30 | 0.18 | +0.05 | +38.47% | 7,810 | 16,337 | 0.67 | -0.07 | 3 | 16 | None |
| SPCX | Options Chain | 132.98 | Call | 170.00 | 9/18 | No | 5.70 | 5.90 | 5.65 | +2.82 | +99.65% | 7,808 | 16,443 | 0.73 | 0.30 | 2 | 35 | None |
| SMCI | Options Chain | 33.99 | Call | 34.00 | 8/14 | Yes | 3.55 | 3.85 | 3.75 | +2.20 | +141.94% | 7,793 | 19,914 | 1.24 | 0.91 | 14 | 54 | None |
| NVDA | Options Chain | 218.04 | Call | 215.00 | 8/14 | No | 9.40 | 9.60 | 9.58 | +5.12 | +114.80% | 7,790 | 17,432 | 0.43 | 0.90 | 17 | 63 | None |
| SMCI | Options Chain | 33.99 | Put | 35.00 | 8/14 | Yes | 0.19 | 0.23 | 0.20 | -4.35 | -95.61% | 7,775 | 768 | 0.94 | -0.15 | 14 | 54 | None |
| NVDA | Options Chain | 218.04 | Call | 230.00 | 8/17 | No | 1.10 | 1.15 | 1.17 | +0.78 | +200.00% | 7,771 | 2,418 | 0.31 | 0.24 | 17 | 63 | None |
| AMZN | Options Chain | 272.28 | Put | 267.50 | 8/14 | No | 2.44 | 2.61 | 2.58 | +1.21 | +88.33% | 7,766 | 4,093 | 0.33 | -0.49 | 12 | 68 | None |
| NVDA | Options Chain | 218.04 | Call | 250.00 | 9/18 | Yes | 3.00 | 3.15 | 3.05 | +1.23 | +67.59% | 7,746 | 48,448 | 0.38 | 0.21 | 17 | 63 | None |
| RUN | Options Chain | 10.03 | Call | 10.00 | 11/20 | No | 1.56 | 1.64 | 1.59 | -0.26 | -14.06% | 7,734 | 8,320 | 0.78 | 0.58 | 11 | 45 | None |
| NVDA | Options Chain | 218.04 | Call | 225.00 | 9/18 | Yes | 10.90 | 11.10 | 11.00 | +3.32 | +43.23% | 7,725 | 55,362 | 0.39 | 0.52 | 17 | 63 | None |
| NFLX | Options Chain | 75.10 | Put | 73.00 | 8/14 | No | 0.24 | 0.26 | 0.25 | -0.02 | -7.41% | 7,722 | 5,035 | 0.32 | -0.25 | 9 | 63 | None |
| SMCI | Options Chain | 33.99 | Call | 38.00 | 8/21 | Yes | 1.65 | 1.71 | 1.75 | +0.83 | +90.22% | 7,719 | 3,111 | 0.79 | 0.50 | 14 | 54 | None |
| GOOG | Options Chain | 344.25 | Call | 350.00 | 8/14 | No | 0.86 | 0.91 | 0.90 | -0.72 | -44.45% | 7,690 | 3,154 | 0.33 | 0.19 | 11 | 65 | None |
| AMZN | Options Chain | 272.28 | Call | 290.00 | 8/21 | No | 0.26 | 0.29 | 0.27 | -0.44 | -61.98% | 7,674 | 18,613 | 0.31 | 0.05 | 12 | 68 | None |
| ALOY | Options Chain | 12.54 | Put | 10.00 | 9/18 | No | 0.70 | 0.80 | 0.75 | +0.05 | +7.15% | 7,663 | 244 | 1.20 | -0.22 | 3 | 17 | None |
| INTC | Options Chain | 97.91 | Call | 104.00 | 8/14 | No | 1.09 | 1.14 | 1.10 | +0.35 | +46.67% | 7,640 | 6,675 | 0.76 | 0.31 | 5 | 54 | None |
| ONDS | Options Chain | 9.91 | Call | 12.00 | 8/14 | Yes | 0.14 | 0.15 | 0.14 | +0.03 | +27.28% | 7,631 | 7,089 | 2.54 | 0.17 | 9 | 38 | None |
| RIOT | Options Chain | 20.35 | Call | 25.00 | 9/18 | No | 0.80 | 0.90 | 0.83 | -0.12 | -12.64% | 7,615 | 22,312 | 0.88 | 0.28 | 5 | 44 | None |
| CRWV | Options Chain | 104.52 | Put | 110.00 | 8/14 | No | 4.30 | 4.55 | 4.30 | -15.37 | -78.14% | 7,608 | 120 | 0.96 | -0.61 | 3 | 22 | None |
| INFQ | Options Chain | 11.87 | Call | 12.50 | 8/21 | No | 0.90 | 0.95 | 0.95 | +0.26 | +37.69% | 7,577 | 9,243 | 1.28 | 0.52 | 3 | 17 | None |
| RKLB | Options Chain | 79.57 | Call | 85.00 | 8/14 | No | 0.86 | 0.90 | 0.87 | -0.26 | -23.01% | 7,575 | 8,040 | 0.95 | 0.27 | 7 | 44 | None |
| ZETA | Options Chain | 29.00 | Call | 30.00 | 8/14 | No | 0.13 | 0.14 | 0.14 | -0.25 | -64.11% | 7,573 | 1,638 | 0.70 | 0.19 | 10 | 44 | None |
| AMC | Options Chain | 2.39 | Call | 2.50 | 8/21 | No | 0.15 | 0.16 | 0.16 | +0.05 | +45.46% | 7,544 | 46,178 | 0.82 | 0.58 | 7 | 30 | None |
| NFLX | Options Chain | 75.10 | Call | 74.00 | 8/14 | No | 0.81 | 0.84 | 0.82 | -0.50 | -37.88% | 7,530 | 9,113 | 0.32 | 0.56 | 9 | 63 | None |
| SOFI | Options Chain | 17.97 | Put | 17.50 | 8/14 | No | 0.08 | 0.09 | 0.08 | -0.06 | -42.86% | 7,526 | 9,994 | 0.47 | -0.23 | 10 | 46 | None |
| NRGV | Options Chain | 4.07 | Call | 6.00 | 11/20 | Yes | 0.40 | 0.55 | 0.44 | -0.01 | -2.23% | 7,523 | 456 | 1.22 | 0.39 | 9 | 29 |
Small Cap Stock List |
| NBIS | Options Chain | 208.50 | Put | 150.00 | 8/14 | No | 0.02 | 0.05 | 0.04 | -0.79 | -95.19% | 7,488 | 4,153 | 2.66 | 0.00 | 3 | 22 | None |
| PLTR | Options Chain | 174.41 | Call | 175.00 | 8/21 | No | 3.25 | 3.40 | 3.31 | -2.37 | -41.73% | 7,459 | 6,868 | 0.46 | 0.40 | 11 | 52 | None |
| CRWV | Options Chain | 104.52 | Put | 90.00 | 8/21 | No | 0.48 | 0.58 | 0.53 | -6.57 | -92.54% | 7,450 | 9,310 | 0.84 | -0.08 | 3 | 22 | None |
| NVDA | Options Chain | 218.04 | Call | 215.00 | 8/28 | Yes | 13.60 | 13.95 | 13.51 | +4.09 | +43.42% | 7,434 | 14,918 | 0.45 | 0.70 | 17 | 63 | None |
| TSLA | Options Chain | 332.99 | Call | 340.00 | 8/21 | No | 3.25 | 3.35 | 3.30 | -2.20 | -40.00% | 7,431 | 7,653 | 0.38 | 0.27 | 9 | 58 | None |
| GOOG | Options Chain | 344.25 | Call | 345.00 | 8/14 | No | 2.13 | 2.20 | 2.20 | -1.01 | -31.47% | 7,426 | 768 | 0.32 | 0.38 | 11 | 65 | None |
| MU | Options Chain | 867.00 | Put | 850.00 | 8/14 | No | 2.53 | 2.62 | 2.70 | -12.00 | -81.64% | 7,386 | 2,247 | 0.77 | -0.10 | 13 | 68 | None |
| CSCO | Options Chain | 121.19 | Call | 130.00 | 8/21 | Yes | 3.60 | 3.70 | 3.70 | +1.62 | +77.89% | 7,372 | 11,411 | 0.78 | 0.37 | 7 | 58 | None |
| SPCX | Options Chain | 132.98 | Call | 210.00 | 10/16 | No | 3.60 | 3.80 | 3.65 | +1.75 | +92.11% | 7,370 | 3,059 | 0.76 | 0.17 | 2 | 35 | None |
| SPCX | Options Chain | 132.98 | Call | 200.00 | 8/21 | No | 0.25 | 0.27 | 0.25 | +0.16 | +177.78% | 7,370 | 31,084 | 1.02 | 0.03 | 2 | 35 | None |
| CRWV | Options Chain | 104.52 | Call | 100.00 | 9/18 | No | 14.65 | 15.20 | 15.00 | +7.76 | +107.19% | 7,337 | 9,150 | 0.79 | 0.67 | 3 | 22 | None |
| WMT | Options Chain | 113.15 | Call | 115.00 | 8/14 | No | 1.45 | 1.60 | 1.54 | +1.13 | +275.61% | 7,336 | 6,140 | 0.26 | 0.69 | 9 | 55 | None |
| SPCX | Options Chain | 132.98 | Put | 120.00 | 8/21 | No | 0.43 | 0.47 | 0.46 | -1.17 | -71.78% | 7,319 | 13,933 | 0.82 | -0.06 | 2 | 35 | None |
| PLTR | Options Chain | 174.41 | Call | 180.00 | 8/21 | No | 1.78 | 1.85 | 1.83 | -1.67 | -47.72% | 7,318 | 11,920 | 0.46 | 0.26 | 11 | 52 | None |
| TSLA | Options Chain | 332.99 | Call | 340.00 | 8/17 | No | 1.23 | 1.28 | 1.26 | -1.89 | -60.00% | 7,317 | 2,095 | 0.34 | 0.18 | 9 | 58 | None |
| ORCL | Options Chain | 147.20 | Call | 200.00 | 10/16 | Yes | 4.55 | 5.05 | 4.90 | +1.38 | +39.21% | 7,300 | 20,283 | 0.67 | 0.22 | 9 | 60 | None |
| NVDA | Options Chain | 218.04 | Put | 245.00 | 8/14 | No | 20.40 | 22.80 | 22.71 | -4.73 | -17.24% | 7,288 | 21 | 0.78 | -1.00 | 17 | 63 | None |
| AAOI | Options Chain | 135.16 | Call | 135.00 | 8/14 | No | 6.00 | 8.00 | 6.95 | +0.25 | +3.74% | 7,276 | 1,010 | 1.26 | 0.62 | 8 | 44 | None |
| NBIS | Options Chain | 208.50 | Call | 250.00 | 8/21 | No | 21.85 | 23.30 | 22.50 | +19.45 | +637.71% | 7,238 | 29,366 | 1.09 | 0.61 | 3 | 22 | None |
| SPCX | Options Chain | 132.98 | Put | 147.00 | 8/14 | No | 4.35 | 4.50 | 4.35 | -11.26 | -72.14% | 7,234 | 97 | 0.94 | -0.52 | 2 | 35 | None |
| MU | Options Chain | 867.00 | Call | 1,000.00 | 8/21 | No | 11.45 | 11.95 | 11.57 | +5.57 | +92.84% | 7,197 | 7,813 | 0.70 | 0.21 | 13 | 68 | None |
| NBIS | Options Chain | 208.50 | Put | 220.00 | 8/21 | No | 3.90 | 4.00 | 4.00 | -31.05 | -88.59% | 7,197 | 2,854 | 1.11 | -0.15 | 3 | 22 | None |
| AAPL | Options Chain | 305.07 | Call | 305.00 | 8/21 | No | 3.20 | 3.30 | 3.26 | -1.49 | -31.37% | 7,180 | 7,420 | 0.23 | 0.42 | 9 | 66 | None |
| AAPL | Options Chain | 305.07 | Call | 295.00 | 8/14 | No | 7.55 | 8.00 | 7.60 | -2.79 | -26.86% | 7,154 | 497 | 0.29 | 0.87 | 9 | 66 | None |
| MRNA | Options Chain | 60.66 | Call | 70.00 | 8/21 | No | 0.47 | 0.90 | 0.73 | +0.38 | +108.58% | 7,137 | 3,485 | 0.63 | 0.23 | 10 | 43 | None |
| KR | Options Chain | 56.25 | Call | 58.00 | 8/14 | No | 0.03 | 0.05 | 0.04 | -0.04 | -50.00% | 7,108 | 7,309 | 0.35 | 0.03 | 10 | 55 | None |
| RILY | Options Chain | 7.27 | Call | 7.50 | 8/14 | No | 0.20 | 0.23 | 0.21 | +0.11 | +110.00% | 7,095 | 4,297 | 0.99 | 0.52 | 14 | 29 | None |
| SPCX | Options Chain | 132.98 | Call | 165.00 | 9/18 | No | 6.85 | 7.00 | 6.76 | +3.32 | +96.52% | 7,093 | 3,590 | 0.72 | 0.35 | 2 | 35 | None |
| TSCO | Options Chain | 35.40 | Call | 37.00 | 8/21 | No | 0.70 | 0.75 | 0.70 | +0.45 | +180.00% | 7,092 | 1,342 | 0.43 | 0.42 | 6 | 50 | None |
| CSCO | Options Chain | 121.19 | Call | 140.00 | 8/14 | Yes | 1.17 | 1.26 | 1.20 | +0.70 | +140.00% | 7,079 | 3,756 | 1.58 | 0.16 | 7 | 58 | None |
| KR | Options Chain | 56.25 | Call | 57.00 | 8/21 | No | 0.43 | 0.50 | 0.46 | -0.09 | -16.37% | 7,074 | 158 | 0.27 | 0.32 | 10 | 55 | None |
| SPCX | Options Chain | 132.98 | Put | 146.00 | 8/14 | No | 3.85 | 3.95 | 3.90 | -10.80 | -73.47% | 7,057 | 100 | 0.93 | -0.48 | 2 | 35 | None |
| PPL | Options Chain | 35.29 | Put | 30.00 | 1/15 | No | 0.35 | 0.55 | 0.40 | -0.20 | -33.34% | 7,047 | 17,839 | 0.25 | -0.15 | 10 | 67 | None |
| IREN | Options Chain | 41.47 | Call | 51.00 | 8/14 | No | 0.03 | 0.07 | 0.05 | -0.02 | -28.58% | 7,033 | 1,130 | 1.13 | 0.04 | 10 | 44 | None |
| NVDA | Options Chain | 218.04 | Call | 225.00 | 8/24 | No | 4.75 | 4.90 | 4.85 | +2.40 | +97.96% | 7,006 | 5,430 | 0.32 | 0.49 | 17 | 63 | None |
| AMZN | Options Chain | 272.28 | Put | 260.00 | 8/14 | No | 0.42 | 0.45 | 0.45 | +0.19 | +73.08% | 7,002 | 5,433 | 0.35 | -0.13 | 12 | 68 | None |
| PFE | Options Chain | 26.61 | Call | 27.00 | 8/14 | No | 0.01 | 0.02 | 0.01 | -0.08 | -88.89% | 6,978 | 7,954 | 0.23 | 0.06 | 7 | 54 | None |
| AMD | Options Chain | 474.80 | Put | 420.00 | 8/21 | No | 1.24 | 1.34 | 1.34 | -1.30 | -49.25% | 6,973 | 4,842 | 0.60 | -0.07 | 11 | 62 | None |
| KR | Options Chain | 56.25 | Call | 58.00 | 8/21 | No | 0.19 | 0.30 | 0.24 | -0.08 | -25.00% | 6,971 | 518 | 0.27 | 0.20 | 10 | 55 | None |
| KR | Options Chain | 56.25 | Call | 59.00 | 8/14 | No | 0.01 | 0.10 | 0.04 | -0.02 | -33.34% | 6,970 | 7,179 | 0.48 | 0.00 | 10 | 55 | None |
| TSLA | Options Chain | 332.99 | Put | 342.50 | 8/14 | No | 15.20 | 15.65 | 15.75 | +3.90 | +32.92% | 6,946 | 150 | 0.46 | -0.91 | 9 | 58 | None |
| CBRS | Options Chain | 235.99 | Call | 330.00 | 8/14 | Yes | 2.70 | 2.90 | 2.72 | +1.92 | +240.00% | 6,940 | 16,179 | 2.53 | 0.12 | 11 | 32 | None |
| NFLX | Options Chain | 75.10 | Call | 77.00 | 8/14 | No | 0.07 | 0.08 | 0.07 | -0.17 | -70.84% | 6,875 | 12,863 | 0.36 | 0.10 | 9 | 63 | None |
| INTC | Options Chain | 97.91 | Call | 102.00 | 8/21 | No | 3.75 | 3.95 | 3.84 | +1.13 | +41.70% | 6,868 | 3,189 | 0.68 | 0.48 | 5 | 54 | None |
| ONDS | Options Chain | 9.91 | Put | 8.00 | 8/14 | Yes | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 6,859 | 4,552 | 2.04 | -0.08 | 9 | 38 | None |
| SPCX | Options Chain | 132.98 | Put | 141.00 | 8/14 | No | 1.73 | 1.79 | 1.77 | -8.53 | -82.82% | 6,845 | 172 | 0.90 | -0.28 | 2 | 35 | None |
| SPCX | Options Chain | 132.98 | Call | 141.00 | 8/14 | No | 6.70 | 7.30 | 7.00 | +5.45 | +351.62% | 6,843 | 1,323 | 0.86 | 0.72 | 2 | 35 | None |
| SOUN | Options Chain | 7.45 | Call | 8.00 | 8/14 | No | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 6,842 | 16,201 | 0.87 | 0.13 | 3 | 16 | None |
| TSLA | Options Chain | 332.99 | Call | 325.00 | 8/17 | No | 6.20 | 6.45 | 6.35 | -4.15 | -39.53% | 6,826 | 283 | 0.32 | 0.60 | 9 | 58 | None |
| MSTR | Options Chain | 96.51 | Call | 100.00 | 8/21 | No | 1.87 | 1.92 | 1.92 | -0.87 | -31.19% | 6,825 | 13,018 | 0.63 | 0.32 | 4 | 53 | None |
| INTC | Options Chain | 97.91 | Call | 100.00 | 8/14 | No | 2.70 | 2.79 | 2.75 | +1.00 | +57.15% | 6,807 | 9,497 | 0.74 | 0.58 | 5 | 54 | None |
| SNDK | Options Chain | 1,277.97 | Call | 1,600.00 | 8/14 | No | 1.15 | 1.45 | 1.45 | +0.85 | +141.67% | 6,793 | 2,400 | 1.23 | 0.02 | 3 | 22 | None |
| WULF | Options Chain | 17.27 | Call | 25.00 | 9/18 | No | 0.23 | 0.33 | 0.30 | +0.08 | +36.37% | 6,783 | 21,282 | 0.90 | 0.13 | 2 | 38 | None |
| AAPL | Options Chain | 305.07 | Call | 325.00 | 8/21 | No | 0.21 | 0.23 | 0.21 | -0.13 | -38.24% | 6,781 | 18,863 | 0.26 | 0.05 | 9 | 66 | None |
| NVDA | Options Chain | 218.04 | Call | 232.50 | 8/21 | No | 1.73 | 1.78 | 1.78 | +1.01 | +131.17% | 6,777 | 7,219 | 0.33 | 0.26 | 17 | 63 | None |
| BB | Options Chain | 8.98 | Call | 12.00 | 9/18 | No | 0.10 | 0.13 | 0.12 | -0.04 | -25.00% | 6,766 | 14,580 | 0.75 | 0.13 | 12 | 39 | None |
| ONDS | Options Chain | 9.91 | Call | 10.00 | 9/18 | Yes | 1.15 | 1.20 | 1.13 | -0.03 | -2.59% | 6,762 | 47,668 | 1.01 | 0.53 | 9 | 38 | None |
| MU | Options Chain | 867.00 | Put | 600.00 | 8/21 | No | 0.11 | 0.14 | 0.13 | -0.11 | -45.84% | 6,747 | 4,447 | 0.99 | 0.00 | 13 | 68 | None |
| AMZN | Options Chain | 272.28 | Call | 290.00 | 9/18 | No | 2.80 | 2.96 | 2.83 | -1.37 | -32.62% | 6,725 | 18,802 | 0.29 | 0.22 | 12 | 68 | None |
| CRWV | Options Chain | 104.52 | Call | 120.00 | 9/18 | No | 6.20 | 6.55 | 6.38 | +3.38 | +112.67% | 6,711 | 12,597 | 0.79 | 0.38 | 3 | 22 | None |
| SOFI | Options Chain | 17.97 | Call | 19.00 | 8/21 | No | 0.15 | 0.16 | 0.15 | -0.06 | -28.58% | 6,697 | 29,768 | 0.44 | 0.23 | 10 | 46 | None |
| TTD | Options Chain | 13.55 | Call | 14.00 | 8/14 | No | 0.09 | 0.11 | 0.10 | -0.04 | -28.58% | 6,694 | 8,146 | 0.72 | 0.25 | 14 | 48 | None |