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
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